Ta Yang Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01991  2007-06-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 0.970 0.950 0.980 0.950 1.010 230,000 225,600 0.9809 0.970 0.950 0.980 0.950 1.010 230,000 0.9809 2.11%
2026-01-15 0 0.950 0.940 0.950 0.920 1.000 780,000 739,100 0.9476 0.950 0.940 0.950 0.920 1.000 780,000 0.9476 -2.06%
2026-01-14 0 0.970 0.950 0.970 0.940 0.990 710,000 687,100 0.9677 0.970 0.950 0.970 0.940 0.990 710,000 0.9677 1.04%
2026-01-13 0 0.960 0.940 0.960 0.900 0.980 965,200 924,324 0.9577 0.960 0.940 0.960 0.900 0.980 965,200 0.9577 6.67%
2026-01-12 0 0.900 0.890 0.900 0.830 0.900 600,000 517,100 0.8618 0.900 0.890 0.900 0.830 0.900 600,000 0.8618 3.45%
2026-01-09 0 0.870 0.840 0.880 0.810 0.880 480,000 403,800 0.8413 0.870 0.840 0.880 0.810 0.880 480,000 0.8413 1.16%
2026-01-08 0 0.860 0.810 0.870 0.760 0.870 580,000 472,200 0.8141 0.860 0.810 0.870 0.760 0.870 580,000 0.8141 8.86%
2026-01-07 0 0.790 0.780 0.810 0.780 0.840 300,000 237,400 0.7913 0.790 0.780 0.810 0.780 0.840 300,000 0.7913 -3.66%
2026-01-06 0 0.820 0.800 0.830 0.800 0.820 170,200 137,956 0.8106 0.820 0.800 0.830 0.800 0.820 170,200 0.8106 3.80%
2026-01-05 0 0.790 0.790 0.810 0.790 0.840 270,000 218,100 0.8078 0.790 0.790 0.810 0.790 0.840 270,000 0.8078 -5.95%
2026-01-02 0 0.840 0.800 0.850 0.780 0.920 280,200 228,954 0.8171 0.840 0.800 0.850 0.780 0.920 280,200 0.8171 2.44%
2025-12-31 0 0.820 0.780 0.820 0.780 0.840 140,000 112,400 0.8029 0.820 0.780 0.820 0.780 0.840 140,000 0.8029 1.23%
2025-12-30 0 0.810 0.790 0.820 0.800 1.000 400,100 347,482 0.8685 0.810 0.790 0.820 0.800 1.000 400,100 0.8685 -2.41%
2025-12-29 0 0.830 0.780 0.830 0.790 0.850 200,000 163,700 0.8185 0.830 0.780 0.830 0.790 0.850 200,000 0.8185 6.41%
2025-12-24 0 0.780 0.770 0.800 0.780 0.810 20,000 15,900 0.7950 0.780 0.770 0.800 0.780 0.810 20,000 0.7950 0.00%
2025-12-23 0 0.780 0.770 0.800 0.760 0.820 170,000 136,400 0.8024 0.780 0.770 0.800 0.760 0.820 170,000 0.8024 2.63%
2025-12-22 0 0.760 0.730 0.760 0.730 0.790 82,400 62,776 0.7618 0.760 0.730 0.760 0.730 0.790 82,400 0.7618 1.33%
2025-12-19 0 0.750 0.780 0.790 0.740 0.890 1,094,800 902,078 0.8240 0.750 0.780 0.790 0.740 0.890 1,094,800 0.8240 5.63%
2025-12-18 0 0.710 0.710 0.740 0.710 0.740 310,000 225,300 0.7268 0.710 0.710 0.740 0.710 0.740 310,000 0.7268 -5.33%
2025-12-17 0 0.750 0.730 0.750 0.740 0.820 220,200 168,542 0.7654 0.750 0.730 0.750 0.740 0.820 220,200 0.7654 -1.32%
2025-12-16 0 0.760 0.740 0.760 0.700 0.760 440,000 320,300 0.7280 0.760 0.740 0.760 0.700 0.760 440,000 0.7280 4.11%
2025-12-15 0 0.730 0.720 0.750 0.720 0.800 775,200 590,000 0.7611 0.730 0.720 0.750 0.720 0.800 775,200 0.7611 -5.19%
2025-12-12 0 0.770 0.730 0.760 0.750 0.830 560,000 433,100 0.7734 0.770 0.730 0.760 0.750 0.830 560,000 0.7734 2.67%
2025-12-11 0 0.750 0.750 0.770 0.700 0.790 1,520,000 1,116,400 0.7345 0.750 0.750 0.770 0.700 0.790 1,520,000 0.7345 2.74%
2025-12-10 0 0.730 0.720 0.750 0.720 0.830 2,150,000 1,632,400 0.7593 0.730 0.720 0.750 0.720 0.830 2,150,000 0.7593 -8.75%
2025-12-09 0 0.800 0.790 0.800 0.800 0.900 1,130,000 942,900 0.8344 0.800 0.790 0.800 0.800 0.900 1,130,000 0.8344 -8.05%
2025-12-08 0 0.870 0.840 0.870 0.830 0.870 960,000 810,100 0.8439 0.870 0.840 0.870 0.830 0.870 960,000 0.8439 0.00%
2025-12-05 0 0.870 0.840 0.870 0.850 0.880 360,200 309,164 0.8583 0.870 0.840 0.870 0.850 0.880 360,200 0.8583 2.35%
2025-12-04 0 0.850 0.840 0.850 0.850 0.890 810,000 703,600 0.8686 0.850 0.840 0.850 0.850 0.890 810,000 0.8686 -2.30%
2025-12-03 0 0.870 0.850 0.870 0.840 1.000 2,550,000 2,217,700 0.8697 0.870 0.850 0.870 0.840 1.000 2,550,000 0.8697 -4.40%
2025-12-02 0 0.910 0.890 0.920 0.840 0.930 2,550,000 2,196,500 0.8614 0.910 0.890 0.920 0.840 0.930 2,550,000 0.8614 3.41%
2025-12-01 0 0.880 0.850 0.890 0.820 0.950 1,567,000 1,346,170 0.8591 0.880 0.850 0.890 0.820 0.950 1,567,000 0.8591 -3.30%
2025-11-28 0 0.910 0.840 0.910 0.830 0.940 1,140,600 987,598 0.8659 0.910 0.840 0.910 0.830 0.940 1,140,600 0.8659 -2.15%
2025-11-27 0 0.930 0.890 0.930 0.850 0.930 1,140,000 1,018,400 0.8933 0.930 0.890 0.930 0.850 0.930 1,140,000 0.8933 3.33%
2025-11-26 0 0.900 0.880 0.900 0.880 0.910 720,200 641,364 0.8905 0.900 0.880 0.900 0.880 0.910 720,200 0.8905 1.12%
2025-11-25 0 0.890 0.860 0.900 0.880 1.030 1,440,200 1,341,972 0.9318 0.890 0.860 0.900 0.880 1.030 1,440,200 0.9318 -11.00%
2025-11-24 0 1.000 0.970 0.990 0.980 1.090 1,440,000 1,455,700 1.0109 1.000 0.970 0.990 0.980 1.090 1,440,000 1.0109 -3.85%
2025-11-21 0 1.040 1.010 1.040 1.010 1.100 450,000 473,500 1.0522 1.040 1.010 1.040 1.010 1.100 450,000 1.0522 -4.59%
2025-11-20 0 1.090 1.070 1.090 1.070 1.210 1,120,000 1,235,700 1.1033 1.090 1.070 1.090 1.070 1.210 1,120,000 1.1033 -2.68%
2025-11-19 0 1.120 1.090 1.190 1.070 1.170 980,000 1,088,400 1.1106 1.120 1.090 1.190 1.070 1.170 980,000 1.1106 2.75%
2025-11-18 0 1.090 1.070 1.110 1.060 1.160 400,000 447,300 1.1183 1.090 1.070 1.110 1.060 1.160 400,000 1.1183 -4.39%
2025-11-17 0 1.140 1.130 1.140 1.100 1.190 823,000 937,600 1.1392 1.140 1.130 1.140 1.100 1.190 823,000 1.1392 -0.87%
2025-11-14 0 1.150 1.150 1.190 1.150 1.340 1,892,600 2,284,920 1.2073 1.150 1.150 1.190 1.150 1.340 1,892,600 1.2073 -8.00%
2025-11-13 0 1.250 1.220 1.240 1.210 1.280 1,190,200 1,488,644 1.2508 1.250 1.220 1.240 1.210 1.280 1,190,200 1.2508 -1.57%
2025-11-12 0 1.270 1.250 1.280 1.250 1.350 1,157,000 1,489,650 1.2875 1.270 1.250 1.280 1.250 1.350 1,157,000 1.2875 -1.55%
2025-11-11 0 1.290 1.280 1.310 1.280 1.360 590,200 770,044 1.3047 1.290 1.280 1.310 1.280 1.360 590,200 1.3047 0.00%
2025-11-10 0 1.290 1.270 1.300 1.270 1.330 590,000 766,000 1.2983 1.290 1.270 1.300 1.270 1.330 590,000 1.2983 -1.53%
2025-11-07 0 1.310 1.300 1.320 1.270 1.340 1,780,200 2,311,548 1.2985 1.310 1.300 1.320 1.270 1.340 1,780,200 1.2985 0.00%
2025-11-06 0 1.310 1.300 1.310 1.300 1.490 2,638,000 3,564,520 1.3512 1.310 1.300 1.310 1.300 1.490 2,638,000 1.3512 -3.68%
2025-11-05 0 1.360 1.310 1.360 1.230 1.390 1,627,600 2,074,166 1.2744 1.360 1.310 1.360 1.230 1.390 1,627,600 1.2744 7.09%
2025-11-04 0 1.270 1.240 1.270 1.260 1.360 620,000 791,100 1.2760 1.270 1.240 1.270 1.260 1.360 620,000 1.2760 1.60%
2025-11-03 0 1.250 1.230 1.250 1.250 1.300 580,000 743,500 1.2819 1.250 1.230 1.250 1.250 1.300 580,000 1.2819 0.00%
2025-10-31 0 1.250 1.200 1.250 1.180 1.260 360,000 436,000 1.2111 1.250 1.200 1.250 1.180 1.260 360,000 1.2111 5.93%
2025-10-30 0 1.180 1.150 1.180 1.140 1.300 500,000 591,200 1.1824 1.180 1.150 1.180 1.140 1.300 500,000 1.1824 -3.28%
2025-10-28 0 1.220 1.180 1.220 1.160 1.250 800,000 960,700 1.2009 1.220 1.180 1.220 1.160 1.250 800,000 1.2009 0.83%
2025-10-27 0 1.210 1.200 1.210 1.180 1.330 1,400,000 1,715,900 1.2256 1.210 1.200 1.210 1.180 1.330 1,400,000 1.2256 -5.47%
2025-10-24 0 1.280 1.280 1.310 1.240 1.310 405,000 521,650 1.2880 1.280 1.280 1.310 1.240 1.310 405,000 1.2880 -5.19%
2025-10-23 0 1.350 1.330 1.350 1.300 1.550 660,000 925,200 1.4018 1.350 1.330 1.350 1.300 1.550 660,000 1.4018 0.00%
2025-10-22 0 1.350 1.300 1.350 1.270 1.350 260,000 339,500 1.3058 1.350 1.300 1.350 1.270 1.350 260,000 1.3058 2.27%
2025-10-21 0 1.320 1.300 1.330 1.240 1.340 80,000 105,500 1.3188 1.320 1.300 1.330 1.240 1.340 80,000 1.3188 0.00%
2025-10-20 0 1.320 1.320 1.350 1.310 1.370 720,000 961,400 1.3353 1.320 1.320 1.350 1.310 1.370 720,000 1.3353 -3.65%
2025-10-17 0 1.370 1.340 1.370 1.320 1.400 458,200 621,010 1.3553 1.370 1.340 1.370 1.320 1.400 458,200 1.3553 0.00%
2025-10-16 0 1.370 1.330 1.370 1.340 1.420 190,300 257,893 1.3552 1.370 1.330 1.370 1.340 1.420 190,300 1.3552 2.24%
2025-10-15 0 1.340 1.310 1.380 1.340 1.440 230,400 315,434 1.3691 1.340 1.310 1.380 1.340 1.440 230,400 1.3691 -4.29%
2025-10-14 0 1.400 1.320 1.400 1.310 1.410 390,000 529,000 1.3564 1.400 1.320 1.400 1.310 1.410 390,000 1.3564 -1.41%
2025-10-13 0 1.420 1.360 1.420 1.330 1.430 250,000 350,200 1.4008 1.420 1.360 1.420 1.330 1.430 250,000 1.4008 0.00%
2025-10-10 0 1.420 1.390 1.420 1.390 1.440 220,000 310,100 1.4095 1.420 1.390 1.420 1.390 1.440 220,000 1.4095 0.00%
2025-10-09 0 1.420 1.380 1.420 1.370 1.490 1,261,000 1,815,380 1.4396 1.420 1.380 1.420 1.370 1.490 1,261,000 1.4396 1.43%
2025-10-08 0 1.400 1.390 1.400 1.390 1.420 250,000 350,200 1.4008 1.400 1.390 1.400 1.390 1.420 250,000 1.4008 0.00%
2025-10-06 0 1.400 1.380 1.430 1.400 1.550 409,600 592,556 1.4467 1.400 1.380 1.430 1.400 1.550 409,600 1.4467 0.00%
2025-10-03 0 1.400 1.400 1.420 1.400 1.470 130,000 184,500 1.4192 1.400 1.400 1.420 1.400 1.470 130,000 1.4192 -0.71%
2025-10-02 0 1.410 1.380 1.410 1.380 1.450 310,200 436,474 1.4071 1.410 1.380 1.410 1.380 1.450 310,200 1.4071 0.00%
2025-09-30 0 1.410 1.390 1.420 1.390 1.480 950,000 1,355,100 1.4264 1.410 1.390 1.420 1.390 1.480 950,000 1.4264 -2.08%
2025-09-29 0 1.440 1.420 1.450 1.400 1.580 670,000 963,500 1.4381 1.440 1.420 1.450 1.400 1.580 670,000 1.4381 0.70%
2025-09-26 0 1.430 1.400 1.430 1.400 1.500 1,479,231 2,124,025 1.4359 1.430 1.400 1.430 1.400 1.500 1,479,231 1.4359 2.14%
2025-09-25 0 1.400 1.390 1.430 1.370 1.540 921,000 1,306,600 1.4187 1.400 1.390 1.430 1.370 1.540 921,000 1.4187 -6.04%
2025-09-24 0 1.490 1.440 1.490 1.410 1.540 469,400 685,530 1.4604 1.490 1.440 1.490 1.410 1.540 469,400 1.4604 -2.61%
2025-09-23 0 1.530 1.450 1.530 1.320 1.540 1,510,000 2,210,680 1.4640 1.530 1.450 1.530 1.320 1.540 1,510,000 1.4640 0.66%
2025-09-22 0 1.520 1.470 1.520 1.410 1.600 1,566,000 2,334,160 1.4905 1.520 1.470 1.520 1.410 1.600 1,566,000 1.4905 1.33%
2025-09-19 0 1.500 1.460 1.500 1.080 1.500 1,932,123 2,515,427 1.3019 1.500 1.460 1.500 1.080 1.500 1,932,123 1.3019 22.95%
2025-09-18 0 1.220 1.220 1.300 1.220 1.310 110,000 136,600 1.2418 1.220 1.220 1.300 1.220 1.310 110,000 1.2418 -8.27%
2025-09-17 0 1.330 1.250 1.340 1.330 1.330 33,300 43,785 1.3149 1.330 1.250 1.340 1.330 1.330 33,300 1.3149 -0.75%
2025-09-16 0 1.340 1.200 1.340 1.340 1.340 80,400 107,690 1.3394 1.340 1.200 1.340 1.340 1.340 80,400 1.3394 -1.47%
2025-09-15 0 1.360 1.250 1.360 - - 0 0 - 1.360 1.250 1.360 - - 0 - 0.00%
2025-09-12 0 1.360 1.220 1.360 1.390 1.390 10,000 13,900 1.3900 1.360 1.220 1.360 1.390 1.390 10,000 1.3900 3.82%
2025-09-11 0 1.310 1.300 1.340 1.300 1.340 333,000 442,770 1.3296 1.310 1.300 1.340 1.300 1.340 333,000 1.3296 -3.68%
2025-09-10 0 1.360 1.340 1.360 1.360 1.410 210,300 288,299 1.3709 1.360 1.340 1.360 1.360 1.410 210,300 1.3709 0.00%
2025-09-09 0 1.360 1.150 1.360 1.360 1.400 50,000 68,900 1.3780 1.360 1.150 1.360 1.360 1.400 50,000 1.3780 0.00%
2025-09-08 0 1.360 1.260 1.360 1.360 1.360 11,500 15,445 1.3430 1.360 1.260 1.360 1.360 1.360 11,500 1.3430 -0.73%
2025-09-05 0 1.370 1.310 1.370 1.300 1.430 100,200 133,852 1.3358 1.370 1.310 1.370 1.300 1.430 100,200 1.3358 3.79%
2025-09-04 0 1.320 1.320 1.360 1.300 1.440 190,000 257,900 1.3574 1.320 1.320 1.360 1.300 1.440 190,000 1.3574 -0.75%
2025-09-03 0 1.330 1.330 1.370 1.330 1.440 48,000 66,600 1.3875 1.330 1.330 1.370 1.330 1.440 48,000 1.3875 0.00%
2025-09-02 0 1.330 1.310 1.400 1.320 1.440 77,623 105,809 1.3631 1.330 1.310 1.400 1.320 1.440 77,623 1.3631 -1.48%
2025-09-01 0 1.350 1.330 1.360 1.270 1.400 371,100 486,691 1.3115 1.350 1.330 1.360 1.270 1.400 371,100 1.3115 3.05%
2025-08-29 0 1.310 1.300 1.340 1.310 1.490 773,000 1,039,800 1.3451 1.310 1.300 1.340 1.310 1.490 773,000 1.3451 -11.49%
2025-08-28 0 1.480 1.450 1.480 1.460 1.590 167,200 250,652 1.4991 1.480 1.450 1.480 1.460 1.590 167,200 1.4991 -6.33%
2025-08-27 0 1.580 1.480 1.580 1.400 1.590 333,200 502,048 1.5067 1.580 1.480 1.580 1.400 1.590 333,200 1.5067 -1.25%
2025-08-26 0 1.600 1.570 1.600 1.530 1.700 643,000 1,040,158 1.6177 1.600 1.570 1.600 1.530 1.700 643,000 1.6177 1.91%
2025-08-25 0 1.570 1.520 1.590 1.500 1.650 757,708 1,181,370 1.5591 1.570 1.520 1.590 1.500 1.650 757,708 1.5591 1.29%
2025-08-22 0 1.550 1.510 1.550 1.490 1.590 420,800 639,004 1.5185 1.550 1.510 1.550 1.490 1.590 420,800 1.5185 4.03%
2025-08-21 0 1.490 1.450 1.490 1.400 1.490 420,000 606,300 1.4436 1.490 1.450 1.490 1.400 1.490 420,000 1.4436 4.20%
2025-08-20 0 1.430 1.360 1.480 1.370 1.800 1,529,600 2,364,320 1.5457 1.430 1.360 1.480 1.370 1.800 1,529,600 1.5457 -14.37%
2025-08-19 0 1.670 1.630 1.670 1.440 1.670 1,407,500 2,230,547 1.5848 1.670 1.630 1.670 1.440 1.670 1,407,500 1.5848 17.61%
2025-08-18 0 1.420 1.420 1.440 1.090 1.510 2,763,200 3,742,656 1.3545 1.420 1.420 1.440 1.090 1.510 2,763,200 1.3545 26.79%
2025-08-15 0 1.120 1.090 1.160 0.990 1.140 684,200 728,018 1.0640 1.120 1.090 1.160 0.990 1.140 684,200 1.0640 15.46%
2025-08-14 0 0.970 0.950 0.970 0.940 1.000 520,000 506,900 0.9748 0.970 0.950 0.970 0.940 1.000 520,000 0.9748 3.19%
2025-08-13 0 0.940 0.910 0.970 0.860 0.940 451,200 406,192 0.9002 0.940 0.910 0.970 0.860 0.940 451,200 0.9002 9.30%
2025-08-12 0 0.860 0.860 0.880 0.850 0.890 210,000 183,000 0.8714 0.860 0.860 0.880 0.850 0.890 210,000 0.8714 -3.37%
2025-08-11 0 0.890 0.880 0.930 0.890 0.970 388,000 351,780 0.9066 0.890 0.880 0.930 0.890 0.970 388,000 0.9066 2.30%
2025-08-08 0 0.870 0.860 0.870 0.860 1.050 825,000 783,900 0.9502 0.870 0.860 0.870 0.860 1.050 825,000 0.9502 -17.14%
2025-08-07 0 1.050 1.050 1.090 1.000 1.190 899,200 983,144 1.0934 1.050 1.050 1.090 1.000 1.190 899,200 1.0934 -7.89%
2025-08-06 0 1.140 1.110 1.140 0.830 1.150 3,518,374 3,687,935 1.0482 1.140 1.110 1.140 0.830 1.150 3,518,374 1.0482 37.35%
2025-08-05 0 0.830 0.800 0.820 0.740 0.830 640,000 510,700 0.7980 0.830 0.800 0.820 0.740 0.830 640,000 0.7980 9.21%
2025-08-04 0 0.760 0.740 0.800 0.740 0.850 2,025,400 1,598,800 0.7894 0.760 0.740 0.800 0.740 0.850 2,025,400 0.7894 5.56%
2025-08-01 0 0.720 0.700 0.740 - - 0 0 - 0.720 0.700 0.740 - - 0 - 0.00%
2025-07-31 0 0.720 0.700 0.760 0.720 0.800 219,000 162,680 0.7428 0.720 0.700 0.760 0.720 0.800 219,000 0.7428 -10.00%
2025-07-30 0 0.800 0.770 0.800 0.670 0.800 887,500 661,025 0.7448 0.800 0.770 0.800 0.670 0.800 887,500 0.7448 23.08%
2025-07-29 0 0.650 0.650 0.700 0.650 0.660 70,000 46,100 0.6586 0.650 0.650 0.700 0.650 0.660 70,000 0.6586 0.00%
2025-07-28 0 0.650 0.640 0.650 0.650 0.660 86,200 56,482 0.6552 0.650 0.640 0.650 0.650 0.660 86,200 0.6552 -2.99%
2025-07-25 0 0.670 0.660 0.700 - - 200 126 0.6300 0.670 0.660 0.700 - - 200 0.6300 0.00%
2025-07-24 0 0.670 0.660 0.680 0.670 0.680 80,000 53,740 0.6718 0.670 0.660 0.680 0.670 0.680 80,000 0.6718 -1.47%
2025-07-23 0 0.680 0.680 0.690 0.680 0.680 10,000 6,800 0.6800 0.680 0.680 0.690 0.680 0.680 10,000 0.6800 0.00%
2025-07-22 0 0.680 0.680 0.700 0.680 0.700 160,900 111,567 0.6934 0.680 0.680 0.700 0.680 0.700 160,900 0.6934 -2.86%
2025-07-21 0 0.700 0.700 0.720 0.700 0.730 467,600 334,720 0.7158 0.700 0.700 0.720 0.700 0.730 467,600 0.7158 -4.11%
2025-07-18 0 0.730 0.720 0.730 0.680 0.730 150,000 105,000 0.7000 0.730 0.720 0.730 0.680 0.730 150,000 0.7000 5.80%
2025-07-17 0 0.690 0.680 0.700 0.690 0.700 260,000 181,800 0.6992 0.690 0.680 0.700 0.690 0.700 260,000 0.6992 -2.82%
2025-07-16 0 0.710 0.700 0.720 0.710 0.730 30,000 21,700 0.7233 0.710 0.700 0.720 0.710 0.730 30,000 0.7233 -2.74%
2025-07-15 0 0.730 0.700 0.720 0.680 0.770 530,000 380,000 0.7170 0.730 0.700 0.720 0.680 0.770 530,000 0.7170 -1.35%
2025-07-14 0 0.740 0.740 0.750 0.710 0.730 45,200 32,236 0.7132 0.740 0.740 0.750 0.710 0.730 45,200 0.7132 4.23%
2025-07-11 0 0.710 0.710 0.750 0.710 0.740 60,000 43,500 0.7250 0.710 0.710 0.750 0.710 0.740 60,000 0.7250 -4.05%
2025-07-10 0 0.740 0.740 0.780 0.740 0.760 110,000 82,600 0.7509 0.740 0.740 0.780 0.740 0.760 110,000 0.7509 -2.63%
2025-07-09 0 0.760 0.790 0.800 0.760 0.850 528,200 422,606 0.8001 0.760 0.790 0.800 0.760 0.850 528,200 0.8001 -1.30%
2025-07-08 0 0.770 0.740 0.780 0.730 0.790 91,400 67,774 0.7415 0.770 0.740 0.780 0.730 0.790 91,400 0.7415 5.48%
2025-07-07 0 0.730 0.710 0.740 0.700 0.780 185,800 137,134 0.7381 0.730 0.710 0.740 0.700 0.780 185,800 0.7381 -2.67%
2025-07-04 0 0.750 0.750 0.780 0.720 1.100 2,319,600 2,019,628 0.8707 0.750 0.750 0.780 0.720 1.100 2,319,600 0.8707 19.05%
2025-07-03 0 0.630 0.600 0.620 0.600 0.630 100,000 61,800 0.6180 0.630 0.600 0.620 0.600 0.630 100,000 0.6180 -3.08%
2025-07-02 0 0.650 0.640 0.670 0.640 0.650 52,000 33,510 0.6444 0.650 0.640 0.670 0.640 0.650 52,000 0.6444 -1.52%
2025-06-30 0 0.660 0.650 0.680 0.650 0.700 59,400 39,522 0.6654 0.660 0.650 0.680 0.650 0.700 59,400 0.6654 -5.71%
2025-06-27 0 0.700 0.640 0.700 0.630 0.700 91,200 60,460 0.6629 0.700 0.640 0.700 0.630 0.700 91,200 0.6629 2.94%
2025-06-26 0 0.680 0.660 0.680 0.680 0.680 110,000 74,800 0.6800 0.680 0.660 0.680 0.680 0.680 110,000 0.6800 0.00%
2025-06-25 0 0.680 0.680 0.700 0.670 0.700 130,000 89,100 0.6854 0.680 0.680 0.700 0.670 0.700 130,000 0.6854 -1.45%
2025-06-24 0 0.690 0.670 0.690 0.690 0.920 613,300 455,058 0.7420 0.690 0.670 0.690 0.690 0.920 613,300 0.7420 -17.86%
2025-06-23 0 0.840 0.740 0.800 0.670 0.880 502,576 390,389 0.7768 0.840 0.740 0.800 0.670 0.880 502,576 0.7768 7.69%
2025-06-20 0 0.780 0.620 0.780 0.620 0.780 162,000 113,500 0.7006 0.780 0.620 0.780 0.620 0.780 162,000 0.7006 16.42%
2025-06-19 0 0.670 0.620 0.680 0.630 0.700 70,000 47,300 0.6757 0.670 0.620 0.680 0.630 0.700 70,000 0.6757 6.35%
2025-06-18 0 0.630 0.600 0.630 0.600 0.630 88,000 53,990 0.6135 0.630 0.600 0.630 0.600 0.630 88,000 0.6135 -8.70%
2025-06-17 0 0.690 0.630 0.700 0.630 0.690 30,400 20,152 0.6629 0.690 0.630 0.700 0.630 0.690 30,400 0.6629 -5.48%
2025-06-16 0 0.730 0.630 0.730 0.650 0.770 129,000 86,800 0.6729 0.730 0.630 0.730 0.650 0.770 129,000 0.6729 -1.35%
2025-06-13 0 0.740 0.660 0.750 0.600 0.750 186,441 119,234 0.6395 0.740 0.660 0.750 0.600 0.750 186,441 0.6395 12.12%
2025-06-12 0 0.660 0.660 0.690 0.660 0.800 203,400 144,710 0.7115 0.660 0.660 0.690 0.660 0.800 203,400 0.7115 -10.81%
2025-06-11 0 0.740 0.700 0.740 0.740 0.960 260,835 209,968 0.8050 0.740 0.700 0.740 0.740 0.960 260,835 0.8050 -7.50%
2025-06-10 0 0.800 0.780 0.790 0.780 1.080 335,600 275,088 0.8197 0.800 0.780 0.790 0.780 1.080 335,600 0.8197 -14.89%
2025-06-09 0 0.940 0.860 0.940 0.850 1.310 779,600 795,486 1.0204 0.940 0.860 0.940 0.850 1.310 779,600 1.0204 -17.54%
2025-06-06 0 1.140 1.100 1.140 0.950 1.360 305,200 328,910 1.0777 1.140 1.100 1.140 0.950 1.360 305,200 1.0777 -4.20%
2025-06-05 0 1.190 1.140 1.190 0.700 1.800 2,951,200 3,791,662 1.2848 1.190 1.140 1.190 0.700 1.800 2,951,200 1.2848 95.08%
2025-06-04 0 0.610 0.640 0.710 0.560 0.700 14,400 8,318 0.5776 0.610 0.640 0.710 0.560 0.700 14,400 0.5776 -17.57%
2025-06-03 0 0.740 - 0.740 0.740 0.740 200 148 0.7400 0.740 - 0.740 0.740 0.740 200 0.7400 0.00%
2025-06-02 0 0.740 0.570 0.740 - - 0 0 - 0.740 0.570 0.740 - - 0 - 0.00%
2025-05-30 0 0.740 0.520 0.740 0.660 0.740 1,000 724 0.7240 0.740 0.520 0.740 0.660 0.740 1,000 0.7240 -2.63%
2025-05-29 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - -1.30%
2025-05-28 0 0.770 0.560 0.770 - - 155 80 0.5161 0.770 0.560 0.770 - - 155 0.5161 -2.53%
2025-05-27 0 0.079 0.070 0.079 0.069 0.080 134,000 9,564 0.0714 0.790 0.700 0.790 0.690 0.800 13,400 0.7137 -2.47%
2025-05-26 0 0.081 0.071 0.081 0.069 0.081 30,000 2,398 0.0799 0.810 0.710 0.810 0.690 0.810 3,000 0.7993 1.25%
2025-05-23 0 0.080 0.073 0.080 0.073 0.084 506,000 38,494 0.0761 0.800 0.730 0.800 0.730 0.840 50,600 0.7608 -6.98%
2025-05-22 0 0.086 0.074 0.086 0.068 0.090 170,000 12,110 0.0712 0.860 0.740 0.860 0.680 0.900 17,000 0.7124 -5.49%
2025-05-21 0 0.091 0.065 0.091 0.090 0.091 6,000 544 0.0907 0.910 0.650 0.910 0.900 0.910 600 0.9067 -1.09%
2025-05-20 0 0.092 0.080 0.092 0.088 0.093 890,000 78,828 0.0886 0.920 0.800 0.920 0.880 0.930 89,000 0.8857 -1.08%
2025-05-19 0 0.093 0.067 0.093 0.093 0.093 234,000 21,762 0.0930 0.930 0.670 0.930 0.930 0.930 23,400 0.9300 3.33%
2025-05-16 0 0.090 0.072 0.090 0.091 0.091 38,000 3,458 0.0910 0.900 0.720 0.900 0.910 0.910 3,800 0.9100 2.27%
2025-05-15 0 0.088 0.069 0.088 0.089 0.089 10,000 890 0.0890 0.880 0.690 0.880 0.890 0.890 1,000 0.8900 6.02%
2025-05-14 0 0.083 0.068 0.083 0.066 0.083 4,000 298 0.0745 0.830 0.680 0.830 0.660 0.830 400 0.7450 -2.35%
2025-05-13 0 0.085 0.069 0.085 0.067 0.088 18,000 1,516 0.0842 0.850 0.690 0.850 0.670 0.880 1,800 0.8422 6.25%
2025-05-12 0 0.080 0.080 0.081 0.065 0.088 688,000 51,288 0.0745 0.800 0.800 0.810 0.650 0.880 68,800 0.7455 -5.88%
2025-05-09 0 0.085 0.065 0.085 0.087 0.087 2,000 174 0.0870 0.850 0.650 0.850 0.870 0.870 200 0.8700 1.19%
2025-05-08 0 0.084 0.063 0.084 0.086 0.086 6,000 516 0.0860 0.840 0.630 0.840 0.860 0.860 600 0.8600 3.70%
2025-05-07 0 0.081 0.068 0.081 0.082 0.086 66,000 5,520 0.0836 0.810 0.680 0.810 0.820 0.860 6,600 0.8364 5.19%
2025-05-06 0 0.077 0.064 0.077 0.057 0.077 50,000 3,652 0.0730 0.770 0.640 0.770 0.570 0.770 5,000 0.7304 0.00%
2025-05-02 0 0.077 0.057 0.077 0.068 0.077 70,000 4,796 0.0685 0.770 0.570 0.770 0.680 0.770 7,000 0.6851 14.93%
2025-04-30 0 0.067 0.054 0.068 0.067 0.067 20,000 1,340 0.0670 0.670 0.540 0.680 0.670 0.670 2,000 0.6700 -1.47%
2025-04-29 0 0.068 0.058 0.068 0.060 0.068 30,000 2,008 0.0669 0.680 0.580 0.680 0.600 0.680 3,000 0.6693 0.00%
2025-04-28 0 0.068 0.054 0.068 - - 0 0 - 0.680 0.540 0.680 - - 0 - 0.00%
2025-04-25 0 0.068 0.060 0.068 0.056 0.068 152,000 10,036 0.0660 0.680 0.600 0.680 0.560 0.680 15,200 0.6603 0.00%
2025-04-24 0 0.068 0.055 0.068 0.063 0.068 38,000 2,404 0.0633 0.680 0.550 0.680 0.630 0.680 3,800 0.6326 7.94%
2025-04-23 0 0.063 0.055 0.063 - - 0 0 - 0.630 0.550 0.630 - - 0 - -1.56%
2025-04-22 0 0.064 0.058 0.064 0.053 0.068 32,000 1,912 0.0598 0.640 0.580 0.640 0.530 0.680 3,200 0.5975 -1.54%
2025-04-17 0 0.065 0.060 0.065 - - 0 0 - 0.650 0.600 0.650 - - 0 - -4.41%
2025-04-16 0 0.068 0.060 0.068 0.060 0.069 154,000 10,064 0.0654 0.680 0.600 0.680 0.600 0.690 15,400 0.6535 13.33%
2025-04-15 0 0.060 0.060 0.063 0.060 0.070 648,000 40,688 0.0628 0.600 0.600 0.630 0.600 0.700 64,800 0.6279 -22.08%
2025-04-14 0 0.077 0.062 0.077 0.077 0.077 2,000 154 0.0770 0.770 0.620 0.770 0.770 0.770 200 0.7700 1.32%
2025-04-11 0 0.076 0.060 0.077 0.072 0.077 68,000 4,934 0.0726 0.760 0.600 0.770 0.720 0.770 6,800 0.7256 5.56%
2025-04-10 0 0.072 0.058 0.072 0.073 0.073 4,000 292 0.0730 0.720 0.580 0.720 0.730 0.730 400 0.7300 4.35%
2025-04-09 0 0.069 0.066 0.069 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2025-04-08 0 0.069 0.057 0.069 0.060 0.075 14,000 908 0.0649 0.690 0.570 0.690 0.600 0.750 1,400 0.6486 -1.43%
2025-04-07 0 0.070 0.060 0.070 0.066 0.072 76,000 5,124 0.0674 0.700 0.600 0.700 0.660 0.720 7,600 0.6742 -2.78%
2025-04-03 0 0.072 0.070 0.072 0.070 0.083 1,108,000 79,060 0.0714 0.720 0.700 0.720 0.700 0.830 110,800 0.7135 -17.24%
2025-04-02 0 0.087 0.075 0.087 0.083 0.091 366,000 31,702 0.0866 0.870 0.750 0.870 0.830 0.910 36,600 0.8662 6.10%
2025-04-01 0 0.082 0.070 0.082 0.084 0.084 2,000 168 0.0840 0.820 0.700 0.820 0.840 0.840 200 0.8400 2.50%
2025-03-31 0 0.080 0.070 0.080 0.070 0.080 44,000 3,540 0.0805 0.800 0.700 0.800 0.700 0.800 4,400 0.8045 -4.76%
2025-03-28 0 0.084 0.070 0.084 0.084 0.084 2,000 168 0.0840 0.840 0.700 0.840 0.840 0.840 200 0.8400 0.00%
2025-03-27 0 0.084 0.070 0.084 0.084 0.084 40,000 3,360 0.0840 0.840 0.700 0.840 0.840 0.840 4,000 0.8400 -1.18%
2025-03-26 0 0.085 0.073 0.085 0.060 0.086 622,000 48,586 0.0781 0.850 0.730 0.850 0.600 0.860 62,200 0.7811 -4.49%
2025-03-25 0 0.089 0.082 0.089 - - 0 0 - 0.890 0.820 0.890 - - 0 - -3.26%
2025-03-24 0 0.092 0.082 0.092 - - 0 0 - 0.920 0.820 0.920 - - 0 - 0.00%
2025-03-21 0 0.092 0.081 0.092 0.088 0.092 702,000 61,784 0.0880 0.920 0.810 0.920 0.880 0.920 70,200 0.8801 4.55%
2025-03-20 0 0.088 0.080 0.088 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2025-03-19 0 0.088 0.080 0.088 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2025-03-18 0 0.088 0.080 0.088 0.080 0.088 6,000 506 0.0843 0.880 0.800 0.880 0.800 0.880 600 0.8433 0.00%
2025-03-17 0 0.088 0.080 0.088 0.080 0.088 14,000 1,180 0.0843 0.880 0.800 0.880 0.800 0.880 1,400 0.8429 3.53%
2025-03-14 0 0.085 0.082 0.085 0.082 0.087 6,000 502 0.0837 0.850 0.820 0.850 0.820 0.870 600 0.8367 -4.49%
2025-03-13 0 0.089 0.082 0.089 - - 0 0 - 0.890 0.820 0.890 - - 0 - 0.00%
2025-03-12 0 0.089 0.082 0.089 - - 0 0 - 0.890 0.820 0.890 - - 0 - 0.00%
2025-03-11 0 0.089 0.082 0.089 - - 0 0 - 0.890 0.820 0.890 - - 0 - 0.00%
2025-03-10 0 0.089 0.082 0.089 0.082 0.089 52,000 4,306 0.0828 0.890 0.820 0.890 0.820 0.890 5,200 0.8281 0.00%
2025-03-07 0 0.089 0.082 0.089 - - 0 0 - 0.890 0.820 0.890 - - 0 - 0.00%
2025-03-06 0 0.089 0.082 0.089 0.082 0.089 68,000 5,604 0.0824 0.890 0.820 0.890 0.820 0.890 6,800 0.8241 0.00%
2025-03-05 0 0.089 0.082 0.089 - - 0 0 - 0.890 0.820 0.890 - - 0 - 0.00%
2025-03-04 0 0.089 0.082 0.089 - - 0 0 - 0.890 0.820 0.890 - - 0 - 0.00%
2025-03-03 0 0.089 0.082 0.089 0.082 0.090 10,000 850 0.0850 0.890 0.820 0.890 0.820 0.900 1,000 0.8500 -2.20%
2025-02-28 0 0.091 0.084 0.091 0.084 0.092 10,000 886 0.0886 0.910 0.840 0.910 0.840 0.920 1,000 0.8860 0.00%
2025-02-27 0 0.091 0.085 0.091 0.085 0.091 98,000 8,688 0.0887 0.910 0.850 0.910 0.850 0.910 9,800 0.8865 1.11%
2025-02-26 0 0.090 0.082 0.090 0.082 0.091 12,000 1,062 0.0885 0.900 0.820 0.900 0.820 0.910 1,200 0.8850 2.27%
2025-02-25 0 0.088 0.082 0.088 0.082 0.089 26,000 2,288 0.0880 0.880 0.820 0.880 0.820 0.890 2,600 0.8800 2.33%
2025-02-24 0 0.086 0.082 0.086 0.082 0.086 10,000 842 0.0842 0.860 0.820 0.860 0.820 0.860 1,000 0.8420 -5.49%
2025-02-21 0 0.091 0.083 0.091 - - 0 0 - 0.910 0.830 0.910 - - 0 - 0.00%
2025-02-20 0 0.091 0.083 0.092 - - 0 0 - 0.910 0.830 0.920 - - 0 - 0.00%
2025-02-19 0 0.091 0.084 0.092 0.084 0.094 116,000 10,786 0.0930 0.910 0.840 0.920 0.840 0.940 11,600 0.9298 -3.19%
2025-02-18 0 0.094 0.084 0.094 - - 0 0 - 0.940 0.840 0.940 - - 0 - -2.08%
2025-02-17 0 0.096 0.084 0.096 - - 0 0 - 0.960 0.840 0.960 - - 0 - 0.00%
2025-02-14 0 0.096 0.083 0.096 0.083 0.096 18,000 1,646 0.0914 0.960 0.830 0.960 0.830 0.960 1,800 0.9144 0.00%
2025-02-13 0 0.096 0.081 0.096 0.096 0.096 2,000 192 0.0960 0.960 0.810 0.960 0.960 0.960 200 0.9600 5.49%
2025-02-12 0 0.091 0.081 0.091 0.082 0.091 66,000 5,740 0.0870 0.910 0.810 0.910 0.820 0.910 6,600 0.8697 5.81%
2025-02-11 0 0.086 0.082 0.086 0.094 0.094 4,000 376 0.0940 0.860 0.820 0.860 0.940 0.940 400 0.9400 2.38%
2025-02-10 0 0.084 0.083 0.087 0.084 0.095 506,000 44,046 0.0870 0.840 0.830 0.870 0.840 0.950 50,600 0.8705 -11.58%
2025-02-07 0 0.095 0.085 0.095 0.095 0.095 8,000 742 0.0928 0.950 0.850 0.950 0.950 0.950 800 0.9275 -2.06%
2025-02-06 0 0.097 0.084 0.097 0.090 0.097 38,000 3,560 0.0937 0.970 0.840 0.970 0.900 0.970 3,800 0.9368 7.78%
2025-02-05 0 0.090 0.083 0.090 - - 0 0 - 0.900 0.830 0.900 - - 0 - 0.00%
2025-02-04 0 0.090 0.082 0.090 0.082 0.090 28,000 2,496 0.0891 0.900 0.820 0.900 0.820 0.900 2,800 0.8914 0.00%
2025-02-03 0 0.090 0.085 0.090 0.090 0.090 2,000 180 0.0900 0.900 0.850 0.900 0.900 0.900 200 0.9000 1.12%
2025-01-28 0 0.089 0.089 0.090 0.089 0.089 30,000 2,670 0.0890 0.890 0.890 0.900 0.890 0.890 3,000 0.8900 -1.11%
2025-01-27 0 0.090 0.085 0.090 0.085 0.090 14,000 1,234 0.0881 0.900 0.850 0.900 0.850 0.900 1,400 0.8814 -1.10%
2025-01-24 0 0.091 0.088 0.091 0.083 0.100 268,000 23,154 0.0864 0.910 0.880 0.910 0.830 1.000 26,800 0.8640 -8.08%
2025-01-23 0 0.099 0.090 0.099 0.100 0.100 4,000 400 0.1000 0.990 0.900 0.990 1.000 1.000 400 1.0000 0.00%
2025-01-22 0 0.099 0.090 0.099 0.090 0.099 10,000 944 0.0944 0.990 0.900 0.990 0.900 0.990 1,000 0.9440 -1.00%
2025-01-21 0 0.100 0.096 0.100 0.096 0.108 142,000 14,998 0.1056 1.000 0.960 1.000 0.960 1.080 14,200 1.0562 3.09%
2025-01-20 0 0.097 0.092 0.097 - - 0 0 - 0.970 0.920 0.970 - - 0 - 0.00%
2025-01-17 0 0.097 0.089 0.097 0.097 0.099 64,000 6,238 0.0975 0.970 0.890 0.970 0.970 0.990 6,400 0.9747 8.99%
2025-01-16 0 0.089 0.089 0.097 0.089 0.097 26,000 2,380 0.0915 0.890 0.890 0.970 0.890 0.970 2,600 0.9154 -6.32%
2025-01-15 0 0.095 0.088 0.095 0.088 0.097 304,000 26,786 0.0881 0.950 0.880 0.950 0.880 0.970 30,400 0.8811 0.00%
2025-01-14 0 0.095 0.089 0.095 0.089 0.097 18,000 1,680 0.0933 0.950 0.890 0.950 0.890 0.970 1,800 0.9333 1.06%
2025-01-13 0 0.094 0.086 0.094 0.092 0.100 194,000 18,044 0.0930 0.940 0.860 0.940 0.920 1.000 19,400 0.9301 -6.00%
2025-01-10 0 0.100 0.092 0.100 0.092 0.100 166,000 16,582 0.0999 1.000 0.920 1.000 0.920 1.000 16,600 0.9989 0.00%
2025-01-09 0 0.100 0.093 0.100 0.091 0.106 84,000 8,440 0.1005 1.000 0.930 1.000 0.910 1.060 8,400 1.0048 0.00%
2025-01-08 0 0.100 0.090 0.100 0.097 0.100 18,000 1,758 0.0977 1.000 0.900 1.000 0.970 1.000 1,800 0.9767 0.00%
2025-01-07 0 0.100 0.093 0.100 - - 0 0 - 1.000 0.930 1.000 - - 0 - 0.00%
2025-01-06 0 0.100 0.093 0.100 0.093 0.100 2,006,000 199,768 0.0996 1.000 0.930 1.000 0.930 1.000 200,600 0.9959 0.00%
2025-01-03 0 0.100 0.088 0.100 0.088 0.100 44,000 4,232 0.0962 1.000 0.880 1.000 0.880 1.000 4,400 0.9618 1.01%
2025-01-02 0 0.099 0.088 0.099 0.090 0.099 22,000 1,998 0.0908 0.990 0.880 0.990 0.900 0.990 2,200 0.9082 -1.00%
2024-12-31 0 0.100 0.087 0.100 0.090 0.100 106,000 10,340 0.0975 1.000 0.870 1.000 0.900 1.000 10,600 0.9755 3.09%
2024-12-30 0 0.097 0.086 0.093 0.086 0.098 36,000 3,188 0.0886 0.970 0.860 0.930 0.860 0.980 3,600 0.8856 -2.02%
2024-12-27 0 0.099 0.084 0.097 0.082 0.099 236,000 23,190 0.0983 0.990 0.840 0.970 0.820 0.990 23,600 0.9826 0.00%
2024-12-24 0 0.099 0.081 0.097 0.080 0.099 112,000 10,090 0.0901 0.990 0.810 0.970 0.800 0.990 11,200 0.9009 11.24%
2024-12-23 0 0.089 0.080 0.089 0.082 0.089 6,000 520 0.0867 0.890 0.800 0.890 0.820 0.890 600 0.8667 1.14%
2024-12-20 0 0.088 0.084 0.089 0.083 0.096 238,000 20,498 0.0861 0.880 0.840 0.890 0.830 0.960 23,800 0.8613 -5.38%
2024-12-19 0 0.093 0.082 0.093 0.084 0.093 8,000 726 0.0908 0.930 0.820 0.930 0.840 0.930 800 0.9075 0.00%
2024-12-18 0 0.093 0.084 0.093 - - 0 0 - 0.930 0.840 0.930 - - 0 - 0.00%
2024-12-17 0 0.093 0.086 0.093 0.086 0.094 30,000 2,610 0.0870 0.930 0.860 0.930 0.860 0.940 3,000 0.8700 0.00%
2024-12-16 0 0.093 0.089 0.093 0.088 0.098 372,000 35,608 0.0957 0.930 0.890 0.930 0.880 0.980 37,200 0.9572 -5.10%
2024-12-13 0 0.098 0.095 0.098 0.095 0.098 8,000 770 0.0963 0.980 0.950 0.980 0.950 0.980 800 0.9625 3.16%
2024-12-12 0 0.095 0.092 0.095 0.084 0.100 742,000 68,168 0.0919 0.950 0.920 0.950 0.840 1.000 74,200 0.9187 -2.06%
2024-12-11 0 0.097 0.092 0.097 0.092 0.100 426,000 41,826 0.0982 0.970 0.920 0.970 0.920 1.000 42,600 0.9818 -1.02%
2024-12-10 0 0.098 0.084 0.098 0.092 0.099 220,000 20,540 0.0934 0.980 0.840 0.980 0.920 0.990 22,000 0.9336 -2.00%
2024-12-09 0 0.100 0.094 0.100 - - 0 0 - 1.000 0.940 1.000 - - 0 - 0.00%
2024-12-06 0 0.100 0.093 0.100 0.099 0.100 18,000 1,784 0.0991 1.000 0.930 1.000 0.990 1.000 1,800 0.9911 0.00%
2024-12-05 0 0.100 0.093 0.100 0.093 0.100 82,000 8,176 0.0997 1.000 0.930 1.000 0.930 1.000 8,200 0.9971 0.00%
2024-12-04 0 0.100 0.094 0.100 0.094 0.100 8,000 786 0.0983 1.000 0.940 1.000 0.940 1.000 800 0.9825 0.00%
2024-12-03 0 0.100 0.095 0.100 0.093 0.100 812,000 81,174 0.1000 1.000 0.950 1.000 0.930 1.000 81,200 0.9997 -3.85%
2024-12-02 0 0.104 0.099 0.104 0.093 0.105 840,000 85,326 0.1016 1.040 0.990 1.040 0.930 1.050 84,000 1.0158 11.83%
2024-11-29 0 0.093 0.093 0.094 0.093 0.097 12,000 1,118 0.0932 0.930 0.930 0.940 0.930 0.970 1,200 0.9317 -1.06%
2024-11-28 0 0.094 0.088 0.094 0.092 0.097 14,000 1,296 0.0926 0.940 0.880 0.940 0.920 0.970 1,400 0.9257 2.17%
2024-11-27 0 0.092 0.086 0.092 - - 0 0 - 0.920 0.860 0.920 - - 0 - -1.08%
2024-11-26 0 0.093 0.087 0.093 0.087 0.093 268,000 24,146 0.0901 0.930 0.870 0.930 0.870 0.930 26,800 0.9010 0.00%
2024-11-25 0 0.093 0.088 0.093 0.088 0.097 382,000 34,312 0.0898 0.930 0.880 0.930 0.880 0.970 38,200 0.8982 0.00%
2024-11-22 0 0.093 0.083 0.093 0.093 0.093 2,000 186 0.0930 0.930 0.830 0.930 0.930 0.930 200 0.9300 1.09%
2024-11-21 0 0.092 0.084 0.092 0.082 0.092 530,000 44,556 0.0841 0.920 0.840 0.920 0.820 0.920 53,000 0.8407 0.00%
2024-11-20 0 0.092 0.087 0.092 0.092 0.092 58,000 5,336 0.0920 0.920 0.870 0.920 0.920 0.920 5,800 0.9200 0.00%
2024-11-19 0 0.092 0.088 0.092 0.087 0.095 382,000 34,450 0.0902 0.920 0.880 0.920 0.870 0.950 38,200 0.9018 -7.07%
2024-11-18 0 0.099 0.089 0.099 0.099 0.099 2,000 198 0.0990 0.990 0.890 0.990 0.990 0.990 200 0.9900 1.02%
2024-11-15 0 0.098 0.090 0.098 0.100 0.100 2,000 200 0.1000 0.980 0.900 0.980 1.000 1.000 200 1.0000 3.16%
2024-11-14 0 0.095 0.089 0.095 0.088 0.110 594,000 60,850 0.1024 0.950 0.890 0.950 0.880 1.100 59,400 1.0244 -4.04%
2024-11-13 0 0.099 0.088 0.099 - - 0 0 - 0.990 0.880 0.990 - - 0 - -1.00%
2024-11-12 0 0.100 0.088 0.100 0.087 0.100 514,000 45,910 0.0893 1.000 0.880 1.000 0.870 1.000 51,400 0.8932 2.04%
2024-11-11 0 0.098 0.091 0.098 0.091 0.100 162,000 15,878 0.0980 0.980 0.910 0.980 0.910 1.000 16,200 0.9801 0.00%
2024-11-08 0 0.098 0.091 0.098 0.095 0.104 218,000 20,816 0.0955 0.980 0.910 0.980 0.950 1.040 21,800 0.9549 5.38%
2024-11-07 0 0.093 0.097 0.100 0.093 0.100 398,000 38,938 0.0978 0.930 0.970 1.000 0.930 1.000 39,800 0.9783 -13.89%
2024-11-06 0 0.108 0.107 0.108 0.107 0.108 1,834,000 196,268 0.1070 1.080 1.070 1.080 1.070 1.080 183,400 1.0702 1.89%
2024-11-05 0 0.106 0.088 0.106 0.107 0.110 14,000 1,504 0.1074 1.060 0.880 1.060 1.070 1.100 1,400 1.0743 -2.75%
2024-11-04 0 0.109 0.087 0.109 0.100 0.109 868,000 87,196 0.1005 1.090 0.870 1.090 1.000 1.090 86,800 1.0046 7.92%
2024-11-01 0 0.101 0.088 0.101 0.100 0.101 122,000 12,202 0.1000 1.010 0.880 1.010 1.000 1.010 12,200 1.0002 0.00%
2024-10-31 0 0.101 0.090 0.101 0.098 0.113 158,000 16,734 0.1059 1.010 0.900 1.010 0.980 1.130 15,800 1.0591 5.21%
2024-10-30 0 0.096 0.087 0.096 - - 0 0 - 0.960 0.870 0.960 - - 0 - 0.00%
2024-10-29 0 0.096 0.088 0.096 0.096 0.098 502,000 48,196 0.0960 0.960 0.880 0.960 0.960 0.980 50,200 0.9601 9.09%
2024-10-28 0 0.088 0.087 0.096 0.086 0.096 62,000 5,434 0.0876 0.880 0.870 0.960 0.860 0.960 6,200 0.8765 -10.20%
2024-10-25 0 0.098 0.086 0.098 0.099 0.099 4,000 396 0.0990 0.980 0.860 0.980 0.990 0.990 400 0.9900 7.69%
2024-10-24 0 0.091 0.088 0.091 0.087 0.091 2,054,000 180,878 0.0881 0.910 0.880 0.910 0.870 0.910 205,400 0.8806 -9.00%
2024-10-23 0 0.100 0.090 0.100 0.091 0.100 14,000 1,344 0.0960 1.000 0.900 1.000 0.910 1.000 1,400 0.9600 -4.76%
2024-10-22 0 0.105 0.091 0.105 0.091 0.110 14,000 1,462 0.1044 1.050 0.910 1.050 0.910 1.100 1,400 1.0443 0.00%
2024-10-21 0 0.105 0.096 0.105 0.096 0.110 168,000 16,184 0.0963 1.050 0.960 1.050 0.960 1.100 16,800 0.9633 5.00%
2024-10-18 0 0.100 0.096 0.100 0.088 0.117 490,000 45,634 0.0931 1.000 0.960 1.000 0.880 1.170 49,000 0.9313 -2.91%
2024-10-17 0 0.103 0.095 0.103 0.091 0.114 3,640,000 395,118 0.1085 1.030 0.950 1.030 0.910 1.140 364,000 1.0855 -12.71%
2024-10-16 0 0.118 0.102 0.118 0.102 0.119 6,000 672 0.1120 1.180 1.020 1.180 1.020 1.190 600 1.1200 2.61%
2024-10-15 0 0.115 0.100 0.116 0.120 0.120 72,000 8,368 0.1162 1.150 1.000 1.160 1.200 1.200 7,200 1.1622 -0.86%
2024-10-14 0 0.116 0.092 0.116 0.084 0.116 1,584,000 146,330 0.0924 1.160 0.920 1.160 0.840 1.160 158,400 0.9238 0.00%
2024-10-10 0 0.116 0.100 0.116 0.123 0.123 4,000 492 0.1230 1.160 1.000 1.160 1.230 1.230 400 1.2300 2.65%
2024-10-09 0 0.113 0.098 0.113 0.100 0.118 44,000 4,824 0.1096 1.130 0.980 1.130 1.000 1.180 4,400 1.0964 10.78%
2024-10-08 0 0.102 0.102 0.107 0.102 0.124 320,000 34,830 0.1088 1.020 1.020 1.070 1.020 1.240 32,000 1.0884 -17.74%
2024-10-07 0 0.124 0.106 0.118 0.079 0.125 6,642,000 598,918 0.0902 1.240 1.060 1.180 0.790 1.250 664,200 0.9017 30.53%
2024-10-04 0 0.095 0.093 0.099 0.093 0.130 2,506,000 277,014 0.1105 0.950 0.930 0.990 0.930 1.300 250,600 1.1054 -19.49%
2024-10-03 0 0.118 0.115 0.118 0.114 0.118 206,000 23,980 0.1164 1.180 1.150 1.180 1.140 1.180 20,600 1.1641 -1.67%
2024-10-02 0 0.120 0.115 0.120 0.114 0.130 390,000 46,542 0.1193 1.200 1.150 1.200 1.140 1.300 39,000 1.1934 -7.69%
2024-09-30 0 0.130 0.123 0.130 0.120 0.135 3,396,000 437,272 0.1288 1.300 1.230 1.300 1.200 1.350 339,600 1.2876 0.00%
2024-09-27 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2024-03-28 0 0.130 0.121 0.130 0.110 0.130 3,402,000 414,476 0.1218 1.300 1.210 1.300 1.100 1.300 340,200 1.2183 5.69%
2024-03-27 0 0.123 0.104 0.123 0.122 0.123 28,000 3,418 0.1221 1.230 1.040 1.230 1.220 1.230 2,800 1.2207 6.96%
2024-03-26 0 0.115 0.115 0.122 0.115 0.122 10,000 1,178 0.1178 1.150 1.150 1.220 1.150 1.220 1,000 1.1780 0.00%
2024-03-25 0 0.115 0.115 0.119 0.111 0.131 3,972,000 461,870 0.1163 1.150 1.150 1.190 1.110 1.310 397,200 1.1628 -13.53%
2024-03-22 0 0.133 0.122 0.134 0.117 0.135 768,000 95,130 0.1239 1.330 1.220 1.340 1.170 1.350 76,800 1.2387 0.00%
2024-03-21 0 0.133 0.126 0.133 0.135 0.135 2,000 270 0.1350 1.330 1.260 1.330 1.350 1.350 200 1.3500 2.31%
2024-03-20 0 0.130 0.122 0.130 0.122 0.135 36,000 4,530 0.1258 1.300 1.220 1.300 1.220 1.350 3,600 1.2583 -3.70%
2024-03-19 0 0.135 0.123 0.135 - - 2,000 270 0.1350 1.350 1.230 1.350 - - 200 1.3500 0.00%
2024-03-18 0 0.135 0.123 0.135 - - 0 0 - 1.350 1.230 1.350 - - 0 - 0.00%
2024-03-15 0 0.135 0.123 0.135 0.123 0.135 4,520,000 602,738 0.1333 1.350 1.230 1.350 1.230 1.350 452,000 1.3335 0.00%
2024-03-14 0 0.135 0.121 0.135 - - 0 0 - 1.350 1.210 1.350 - - 0 - -0.74%
2024-03-13 0 0.136 0.121 0.136 0.135 0.136 2,248,000 303,494 0.1350 1.360 1.210 1.360 1.350 1.360 224,800 1.3501 0.00%
2024-03-12 0 0.136 0.121 0.136 0.135 0.136 3,330,000 449,552 0.1350 1.360 1.210 1.360 1.350 1.360 333,000 1.3500 0.00%
2024-03-11 0 0.136 0.121 0.136 0.127 0.140 58,000 7,672 0.1323 1.360 1.210 1.360 1.270 1.400 5,800 1.3228 7.09%
2024-03-08 0 0.127 0.114 0.127 0.113 0.127 250,000 28,888 0.1156 1.270 1.140 1.270 1.130 1.270 25,000 1.1555 0.00%
2024-03-07 0 0.127 0.116 0.127 0.116 0.129 6,000 746 0.1243 1.270 1.160 1.270 1.160 1.290 600 1.2433 -2.31%
2024-03-06 0 0.130 0.116 0.130 - - 0 0 - 1.300 1.160 1.300 - - 0 - 0.00%
2024-03-05 0 0.130 0.117 0.130 0.126 0.130 3,332,000 420,492 0.1262 1.300 1.170 1.300 1.260 1.300 333,200 1.2620 -2.26%
2024-03-04 0 0.133 0.120 0.133 0.113 0.133 32,000 3,888 0.1215 1.330 1.200 1.330 1.130 1.330 3,200 1.2150 3.91%
2024-03-01 0 0.128 0.112 0.128 0.110 0.133 144,000 16,592 0.1152 1.280 1.120 1.280 1.100 1.330 14,400 1.1522 0.00%
2024-02-29 0 0.128 0.123 0.128 0.123 0.136 204,000 25,314 0.1241 1.280 1.230 1.280 1.230 1.360 20,400 1.2409 0.79%
2024-02-28 0 0.127 0.127 0.134 0.127 0.134 3,414,000 447,120 0.1310 1.270 1.270 1.340 1.270 1.340 341,400 1.3097 -9.29%
2024-02-27 0 0.140 0.139 0.141 0.130 0.144 16,000 2,246 0.1404 1.400 1.390 1.410 1.300 1.440 1,600 1.4038 1.45%
2024-02-26 0 0.138 0.128 0.138 0.131 0.139 130,000 17,490 0.1345 1.380 1.280 1.380 1.310 1.390 13,000 1.3454 -3.50%
2024-02-23 0 0.143 0.131 0.143 0.130 0.147 891,000 121,225 0.1361 1.430 1.310 1.430 1.300 1.470 89,100 1.3605 5.93%
2024-02-22 0 0.135 0.128 0.135 0.128 0.135 2,010,000 261,954 0.1303 1.350 1.280 1.350 1.280 1.350 201,000 1.3033 0.75%
2024-02-21 0 0.134 0.129 0.134 0.130 0.135 88,000 11,546 0.1312 1.340 1.290 1.340 1.300 1.350 8,800 1.3120 3.08%
2024-02-20 0 0.130 0.125 0.130 0.129 0.133 5,456,600 706,961 0.1296 1.300 1.250 1.300 1.290 1.330 545,660 1.2956 -2.26%
2024-02-19 0 0.133 0.130 0.133 0.131 0.136 458,000 60,968 0.1331 1.330 1.300 1.330 1.310 1.360 45,800 1.3312 -2.21%
2024-02-16 0 0.136 0.130 0.135 0.130 0.136 692,000 94,086 0.1360 1.360 1.300 1.350 1.300 1.360 69,200 1.3596 0.00%
2024-02-15 0 0.136 0.131 0.136 0.130 0.137 306,000 39,820 0.1301 1.360 1.310 1.360 1.300 1.370 30,600 1.3013 0.00%
2024-02-14 0 0.136 0.130 0.136 0.130 0.136 32,000 4,178 0.1306 1.360 1.300 1.360 1.300 1.360 3,200 1.3056 -1.45%
2024-02-09 0 0.138 0.131 0.138 0.138 0.140 60,000 8,284 0.1381 1.380 1.310 1.380 1.380 1.400 6,000 1.3807 0.73%
2024-02-08 0 0.137 0.131 0.137 0.131 0.137 3,424,000 463,242 0.1353 1.370 1.310 1.370 1.310 1.370 342,400 1.3529 0.00%
2024-02-07 0 0.137 0.132 0.137 0.132 0.144 1,100,000 154,746 0.1407 1.370 1.320 1.370 1.320 1.440 110,000 1.4068 -2.14%
2024-02-06 0 0.140 0.132 0.140 0.138 0.144 18,000 2,528 0.1404 1.400 1.320 1.400 1.380 1.440 1,800 1.4044 1.45%
2024-02-05 0 0.138 0.130 0.138 0.131 0.138 202,000 26,476 0.1311 1.380 1.300 1.380 1.310 1.380 20,200 1.3107 -4.17%
2024-02-02 0 0.144 0.132 0.144 0.128 0.145 102,000 13,682 0.1341 1.440 1.320 1.440 1.280 1.450 10,200 1.3414 -1.37%
2024-02-01 0 0.146 0.133 0.146 - - 0 0 - 1.460 1.330 1.460 - - 0 - -0.68%
2024-01-31 0 0.147 0.131 0.147 0.128 0.147 98,000 13,030 0.1330 1.470 1.310 1.470 1.280 1.470 9,800 1.3296 -0.68%
2024-01-30 0 0.148 0.132 0.148 0.148 0.148 2,000 296 0.1480 1.480 1.320 1.480 1.480 1.480 200 1.4800 0.68%
2024-01-29 0 0.147 0.131 0.147 0.131 0.164 42,000 5,724 0.1363 1.470 1.310 1.470 1.310 1.640 4,200 1.3629 -5.16%
2024-01-26 0 0.155 0.132 0.155 0.131 0.157 112,000 16,226 0.1449 1.550 1.320 1.550 1.310 1.570 11,200 1.4488 4.03%
2024-01-25 0 0.149 0.140 0.149 0.139 0.165 310,000 44,138 0.1424 1.490 1.400 1.490 1.390 1.650 31,000 1.4238 3.47%
2024-01-24 0 0.144 0.136 0.144 0.150 0.157 8,000 1,224 0.1530 1.440 1.360 1.440 1.500 1.570 800 1.5300 0.00%
2024-01-23 0 0.144 0.115 0.144 0.140 0.154 4,286,000 640,898 0.1495 1.440 1.150 1.440 1.400 1.540 428,600 1.4953 -4.00%
2024-01-22 0 0.150 0.140 0.150 0.162 0.162 4,000 648 0.1620 1.500 1.400 1.500 1.620 1.620 400 1.6200 5.63%
2024-01-19 0 0.142 0.142 0.150 0.140 0.163 386,000 54,200 0.1404 1.420 1.420 1.500 1.400 1.630 38,600 1.4041 -10.69%
2024-01-18 0 0.159 0.140 0.159 0.140 0.162 742,000 105,194 0.1418 1.590 1.400 1.590 1.400 1.620 74,200 1.4177 3.25%
2024-01-17 0 0.154 0.112 0.154 0.120 0.156 1,016,000 142,362 0.1401 1.540 1.120 1.540 1.200 1.560 101,600 1.4012 4.05%
2024-01-16 0 0.148 0.138 0.149 0.140 0.164 54,000 7,678 0.1422 1.480 1.380 1.490 1.400 1.640 5,400 1.4219 -6.92%
2024-01-15 0 0.159 0.141 0.159 0.142 0.164 3,854,000 619,300 0.1607 1.590 1.410 1.590 1.420 1.640 385,400 1.6069 1.92%
2024-01-12 0 0.156 0.140 0.156 0.149 0.163 10,000 1,560 0.1560 1.560 1.400 1.560 1.490 1.630 1,000 1.5600 7.59%
2024-01-11 0 0.145 0.140 0.145 0.140 0.164 418,000 58,774 0.1406 1.450 1.400 1.450 1.400 1.640 41,800 1.4061 -2.68%
2024-01-10 0 0.149 0.140 0.149 0.141 0.149 488,000 71,016 0.1455 1.490 1.400 1.490 1.410 1.490 48,800 1.4552 -0.67%
2024-01-09 0 0.150 0.140 0.150 0.141 0.156 318,000 45,202 0.1421 1.500 1.400 1.500 1.410 1.560 31,800 1.4214 1.35%
2024-01-08 0 0.148 0.141 0.148 0.141 0.154 3,508,000 536,654 0.1530 1.480 1.410 1.480 1.410 1.540 350,800 1.5298 -5.13%
2024-01-05 0 0.156 0.136 0.156 0.164 0.164 18,000 2,930 0.1628 1.560 1.360 1.560 1.640 1.640 1,800 1.6278 1.96%
2024-01-04 0 0.153 0.140 0.153 0.150 0.162 126,000 19,190 0.1523 1.530 1.400 1.530 1.500 1.620 12,600 1.5230 1.32%
2024-01-03 0 0.151 0.139 0.151 0.155 0.159 38,000 5,932 0.1561 1.510 1.390 1.510 1.550 1.590 3,800 1.5611 -5.03%
2024-01-02 0 0.159 0.140 0.159 0.140 0.159 46,000 6,914 0.1503 1.590 1.400 1.590 1.400 1.590 4,600 1.5030 1.27%
2023-12-29 0 0.157 0.145 0.157 0.145 0.159 196,000 28,590 0.1459 1.570 1.450 1.570 1.450 1.590 19,600 1.4587 -0.63%
2023-12-28 0 0.158 0.150 0.158 0.150 0.159 22,000 3,468 0.1576 1.580 1.500 1.580 1.500 1.590 2,200 1.5764 -0.63%
2023-12-27 0 0.159 0.142 0.159 0.158 0.160 1,240,000 195,962 0.1580 1.590 1.420 1.590 1.580 1.600 124,000 1.5803 0.00%
2023-12-22 0 0.159 0.145 0.159 0.135 0.175 1,198,000 176,328 0.1472 1.590 1.450 1.590 1.350 1.750 119,800 1.4719 -3.64%
2023-12-21 0 0.165 0.145 0.165 0.140 0.171 1,300,000 198,918 0.1530 1.650 1.450 1.650 1.400 1.710 130,000 1.5301 2.48%
2023-12-20 0 0.161 0.140 0.161 0.162 0.165 224,000 36,420 0.1626 1.610 1.400 1.610 1.620 1.650 22,400 1.6259 1.26%
2023-12-19 0 0.159 - 0.159 0.158 0.162 8,000 1,274 0.1593 1.590 - 1.590 1.580 1.620 800 1.5925 3.25%
2023-12-18 0 0.154 0.138 0.154 0.152 0.155 108,000 16,404 0.1519 1.540 1.380 1.540 1.520 1.550 10,800 1.5189 12.41%
2023-12-15 0 0.137 0.137 0.151 0.135 0.159 3,940,000 617,022 0.1566 1.370 1.370 1.510 1.350 1.590 394,000 1.5660 -14.38%
2023-12-14 0 0.160 0.140 0.160 0.142 0.165 384,000 59,962 0.1562 1.600 1.400 1.600 1.420 1.650 38,400 1.5615 0.63%
2023-12-13 0 0.159 0.140 0.152 0.124 0.166 274,000 37,990 0.1386 1.590 1.400 1.520 1.240 1.660 27,400 1.3865 -0.63%
2023-12-12 0 0.160 - 0.160 0.166 0.166 2,000 332 0.1660 1.600 - 1.600 1.660 1.660 200 1.6600 -1.23%
2023-12-11 0 0.162 - 0.162 0.152 0.168 82,000 12,496 0.1524 1.620 - 1.620 1.520 1.680 8,200 1.5239 6.58%
2023-12-08 0 0.152 0.121 0.152 - - 0 0 - 1.520 1.210 1.520 - - 0 - 0.00%
2023-12-07 0 0.152 0.126 0.152 0.140 0.152 66,000 9,642 0.1461 1.520 1.260 1.520 1.400 1.520 6,600 1.4609 4.83%
2023-12-06 0 0.145 0.130 0.145 0.124 0.147 2,907,000 414,642 0.1426 1.450 1.300 1.450 1.240 1.470 290,700 1.4264 0.69%
2023-12-05 0 0.144 0.126 0.144 - - 0 0 - 1.440 1.260 1.440 - - 0 - -0.69%
2023-12-04 0 0.145 0.127 0.145 0.143 0.153 120,000 17,662 0.1472 1.450 1.270 1.450 1.430 1.530 12,000 1.4718 1.40%
2023-12-01 0 0.143 0.130 0.143 0.143 0.143 8,000 1,144 0.1430 1.430 1.300 1.430 1.430 1.430 800 1.4300 0.00%
2023-11-30 0 0.143 0.126 0.143 - - 0 0 - 1.430 1.260 1.430 - - 0 - -0.69%
2023-11-29 0 0.144 0.133 0.144 0.130 0.145 134,000 18,506 0.1381 1.440 1.330 1.440 1.300 1.450 13,400 1.3810 2.86%
2023-11-28 0 0.140 0.125 0.140 0.124 0.142 632,000 80,290 0.1270 1.400 1.250 1.400 1.240 1.420 63,200 1.2704 -3.45%
2023-11-27 0 0.145 0.126 0.146 0.127 0.160 1,070,000 149,490 0.1397 1.450 1.260 1.460 1.270 1.600 107,000 1.3971 0.69%
2023-11-24 0 0.144 0.116 0.144 0.102 0.145 1,526,000 175,380 0.1149 1.440 1.160 1.440 1.020 1.450 152,600 1.1493 14.29%
2023-11-23 0 0.126 0.122 0.126 0.117 0.126 16,000 1,980 0.1238 1.260 1.220 1.260 1.170 1.260 1,600 1.2375 -8.03%
2023-11-22 0 0.137 0.127 0.137 0.123 0.145 2,588,000 329,720 0.1274 1.370 1.270 1.370 1.230 1.450 258,800 1.2740 5.38%
2023-11-21 0 0.130 0.130 0.138 0.130 0.140 1,322,000 175,638 0.1329 1.300 1.300 1.380 1.300 1.400 132,200 1.3286 -6.47%
2023-11-20 0 0.139 0.134 0.139 0.132 0.152 3,420,000 497,424 0.1454 1.390 1.340 1.390 1.320 1.520 342,000 1.4545 6.92%
2023-11-17 0 0.130 0.130 0.142 0.122 0.180 1,664,000 227,938 0.1370 1.300 1.300 1.420 1.220 1.800 166,400 1.3698 -17.72%
2023-11-16 0 0.158 0.143 0.159 0.150 0.158 524,000 79,148 0.1510 1.580 1.430 1.590 1.500 1.580 52,400 1.5105 -11.73%
2023-11-15 0 0.179 0.148 0.179 0.133 0.184 1,192,000 171,496 0.1439 1.790 1.480 1.790 1.330 1.840 119,200 1.4387 5.92%
2023-11-14 0 0.169 0.150 0.169 0.148 0.170 1,303,555 195,392 0.1499 1.690 1.500 1.690 1.480 1.700 130,356 1.4989 0.60%
2023-11-13 0 0.168 0.147 0.168 0.150 0.179 786,000 122,090 0.1553 1.680 1.470 1.680 1.500 1.790 78,600 1.5533 5.66%
2023-11-10 0 0.159 0.155 0.159 0.152 0.160 1,840,000 280,622 0.1525 1.590 1.550 1.590 1.520 1.600 184,000 1.5251 -8.09%
2023-11-09 0 0.173 0.170 0.173 0.157 0.173 2,670,000 430,052 0.1611 1.730 1.700 1.730 1.570 1.730 267,000 1.6107 1.76%
2023-11-08 0 0.170 - 0.170 - - 0 0 - 1.700 - 1.700 - - 0 - -2.86%
2023-11-07 0 0.175 0.150 0.175 - - 0 0 - 1.750 1.500 1.750 - - 0 - -2.78%
2023-11-06 0 0.180 0.167 0.180 0.156 0.182 3,776,000 608,426 0.1611 1.800 1.670 1.800 1.560 1.820 377,600 1.6113 9.09%
2023-11-03 0 0.165 0.160 0.165 0.160 0.198 66,000 11,012 0.1668 1.650 1.600 1.650 1.600 1.980 6,600 1.6685 -2.94%
2023-11-02 0 0.170 0.150 0.170 0.185 0.187 1,218,000 227,762 0.1870 1.700 1.500 1.700 1.850 1.870 121,800 1.8700 -1.73%
2023-11-01 0 0.173 0.157 0.173 0.160 0.177 536,000 87,906 0.1640 1.730 1.570 1.730 1.600 1.770 53,600 1.6400 -9.90%
2023-10-31 0 0.192 0.173 0.193 0.176 0.194 3,336,000 596,012 0.1787 1.920 1.730 1.930 1.760 1.940 333,600 1.7866 -2.04%
2023-10-30 0 0.196 0.173 0.196 - - 0 0 - 1.960 1.730 1.960 - - 0 - -0.51%
2023-10-27 0 0.197 - 0.198 0.173 0.199 596,000 113,406 0.1903 1.970 - 1.980 1.730 1.990 59,600 1.9028 -1.01%
2023-10-26 0 0.199 0.153 0.200 0.198 0.199 584,000 115,634 0.1980 1.990 1.530 2.000 1.980 1.990 58,400 1.9800 10.56%
2023-10-25 0 0.180 0.172 0.180 0.172 0.198 732,000 132,620 0.1812 1.800 1.720 1.800 1.720 1.980 73,200 1.8117 -10.45%
2023-10-24 0 0.201 0.174 0.201 0.180 0.210 1,258,000 227,114 0.1805 2.010 1.740 2.010 1.800 2.100 125,800 1.8054 7.49%
2023-10-20 0 0.187 0.177 0.188 0.177 0.208 258,000 46,596 0.1806 1.870 1.770 1.880 1.770 2.080 25,800 1.8060 -10.53%
2023-10-19 0 0.209 0.177 0.209 0.176 0.209 2,394,000 442,552 0.1849 2.090 1.770 2.090 1.760 2.090 239,400 1.8486 -0.48%
2023-10-18 0 0.210 0.180 0.210 0.170 0.216 688,000 123,902 0.1801 2.100 1.800 2.100 1.700 2.160 68,800 1.8009 7.14%
2023-10-17 0 0.196 0.193 0.196 0.191 0.216 1,304,000 254,578 0.1952 1.960 1.930 1.960 1.910 2.160 130,400 1.9523 -6.22%
2023-10-16 0 0.209 0.193 0.209 0.192 0.228 514,000 102,972 0.2003 2.090 1.930 2.090 1.920 2.280 51,400 2.0033 0.00%
2023-10-13 0 0.209 0.195 0.209 0.194 0.213 20,000 4,066 0.2033 2.090 1.950 2.090 1.940 2.130 2,000 2.0330 0.00%
2023-10-12 0 0.209 0.200 0.210 0.186 0.217 126,000 25,258 0.2005 2.090 2.000 2.100 1.860 2.170 12,600 2.0046 -0.48%
2023-10-11 0 0.210 0.207 0.210 0.202 0.248 3,028,000 682,176 0.2253 2.100 2.070 2.100 2.020 2.480 302,800 2.2529 -12.50%
2023-10-10 0 0.240 - 0.240 - - 0 0 - 2.400 - 2.400 - - 0 - -3.23%
2023-10-09 0 0.248 - 0.248 0.248 0.248 2,000 496 0.2480 2.480 - 2.480 2.480 2.480 200 2.4800 0.00%
2023-10-06 0 0.248 0.213 0.248 - - 0 0 - 2.480 2.130 2.480 - - 0 - -0.40%
2023-10-05 0 0.249 0.214 0.249 0.255 0.255 2,000 510 0.2550 2.490 2.140 2.490 2.550 2.550 200 2.5500 0.00%
2023-10-04 0 0.249 0.214 0.249 0.250 0.250 4,000 1,000 0.2500 2.490 2.140 2.490 2.500 2.500 400 2.5000 4.18%
2023-10-03 0 0.239 0.213 0.240 0.243 0.243 4,000 972 0.2430 2.390 2.130 2.400 2.430 2.430 400 2.4300 -0.42%
2023-09-29 0 0.240 0.213 0.240 0.213 0.244 64,000 14,848 0.2320 2.400 2.130 2.400 2.130 2.440 6,400 2.3200 0.84%
2023-09-28 0 0.238 0.215 0.238 0.244 0.244 22,000 5,368 0.2440 2.380 2.150 2.380 2.440 2.440 2,200 2.4400 0.00%
2023-09-27 0 0.238 0.210 0.238 0.209 0.240 26,000 5,772 0.2220 2.380 2.100 2.380 2.090 2.400 2,600 2.2200 -0.83%
2023-09-26 0 0.240 0.212 0.240 0.211 0.240 10,000 2,294 0.2294 2.400 2.120 2.400 2.110 2.400 1,000 2.2940 0.42%
2023-09-25 0 0.239 0.206 0.239 0.183 0.245 40,000 8,730 0.2183 2.390 2.060 2.390 1.830 2.450 4,000 2.1825 0.84%
2023-09-22 0 0.237 0.229 0.238 0.228 0.245 108,000 26,156 0.2422 2.370 2.290 2.380 2.280 2.450 10,800 2.4219 -1.25%
2023-09-21 0 0.240 0.225 0.240 0.228 0.245 66,000 15,174 0.2299 2.400 2.250 2.400 2.280 2.450 6,600 2.2991 0.42%
2023-09-20 0 0.239 0.228 0.239 0.227 0.245 1,642,000 389,318 0.2371 2.390 2.280 2.390 2.270 2.450 164,200 2.3710 -1.65%
2023-09-19 0 0.243 0.225 0.231 0.224 0.244 162,000 37,752 0.2330 2.430 2.250 2.310 2.240 2.440 16,200 2.3304 6.58%
2023-09-18 0 0.228 0.228 0.244 0.220 0.246 177,000 40,619 0.2295 2.280 2.280 2.440 2.200 2.460 17,700 2.2949 -7.69%
2023-09-15 0 0.247 0.226 0.247 0.226 0.247 10,000 2,420 0.2420 2.470 2.260 2.470 2.260 2.470 1,000 2.4200 2.92%
2023-09-14 0 0.240 0.230 0.240 0.230 0.247 66,000 15,752 0.2387 2.400 2.300 2.400 2.300 2.470 6,600 2.3867 -2.83%
2023-09-13 0 0.247 0.228 0.247 - - 0 0 - 2.470 2.280 2.470 - - 0 - 0.00%
2023-09-12 0 0.247 0.232 0.247 0.226 0.247 1,616,000 375,158 0.2322 2.470 2.320 2.470 2.260 2.470 161,600 2.3215 -0.80%
2023-09-11 0 0.249 0.225 0.249 0.221 0.250 310,000 73,704 0.2378 2.490 2.250 2.490 2.210 2.500 31,000 2.3775 7.79%
2023-09-07 0 0.231 0.231 0.242 0.231 0.249 6,000 1,456 0.2427 2.310 2.310 2.420 2.310 2.490 600 2.4267 -4.94%
2023-09-06 0 0.243 0.237 0.248 0.233 0.249 8,000 1,918 0.2398 2.430 2.370 2.480 2.330 2.490 800 2.3975 -1.62%
2023-09-05 0 0.247 0.234 0.247 0.234 0.249 12,000 2,930 0.2442 2.470 2.340 2.470 2.340 2.490 1,200 2.4417 -0.80%
2023-09-04 0 0.249 0.234 0.250 0.234 0.250 1,652,000 398,214 0.2410 2.490 2.340 2.500 2.340 2.500 165,200 2.4105 -0.40%
2023-08-31 0 0.250 0.234 0.250 0.250 0.250 2,000 500 0.2500 2.500 2.340 2.500 2.500 2.500 200 2.5000 0.00%
2023-08-30 0 0.250 0.234 0.250 - - 0 0 - 2.500 2.340 2.500 - - 0 - 0.00%
2023-08-29 0 0.250 0.234 0.250 0.255 0.255 2,000 510 0.2550 2.500 2.340 2.500 2.550 2.550 200 2.5500 0.40%
2023-08-28 0 0.249 0.235 0.255 0.239 0.255 266,000 66,558 0.2502 2.490 2.350 2.550 2.390 2.550 26,600 2.5022 -2.35%
2023-08-25 0 0.255 0.231 0.255 0.239 0.255 60,000 14,920 0.2487 2.550 2.310 2.550 2.390 2.550 6,000 2.4867 0.00%
2023-08-24 0 0.255 0.240 0.255 0.250 0.260 226,000 57,590 0.2548 2.550 2.400 2.550 2.500 2.600 22,600 2.5482 0.00%
2023-08-23 0 0.255 0.250 0.255 0.249 0.255 319,610 81,036 0.2535 2.550 2.500 2.550 2.490 2.550 31,961 2.5355 2.00%
2023-08-22 0 0.250 - 0.250 0.250 0.255 48,000 12,170 0.2535 2.500 - 2.500 2.500 2.550 4,800 2.5354 0.40%
2023-08-21 0 0.249 0.240 0.249 0.243 0.250 28,000 6,986 0.2495 2.490 2.400 2.490 2.430 2.500 2,800 2.4950 2.47%
2023-08-18 0 0.243 0.242 0.243 0.242 0.249 1,688,000 410,864 0.2434 2.430 2.420 2.430 2.420 2.490 168,800 2.4340 -0.41%
2023-08-17 0 0.244 0.235 0.244 0.235 0.244 186,000 44,228 0.2378 2.440 2.350 2.440 2.350 2.440 18,600 2.3778 -2.01%
2023-08-16 0 0.249 0.240 0.249 0.235 0.250 38,000 9,468 0.2492 2.490 2.400 2.490 2.350 2.500 3,800 2.4916 -0.40%
2023-08-15 0 0.250 0.240 0.255 0.240 0.250 1,590,000 386,142 0.2429 2.500 2.400 2.550 2.400 2.500 159,000 2.4286 0.00%
2023-08-14 0 0.250 0.250 0.255 0.250 0.255 82,000 20,690 0.2523 2.500 2.500 2.550 2.500 2.550 8,200 2.5232 -1.96%
2023-08-11 0 0.255 0.250 0.255 0.255 0.260 1,724,000 439,780 0.2551 2.550 2.500 2.550 2.550 2.600 172,400 2.5509 -1.92%
2023-08-10 0 0.260 - 0.260 0.250 0.280 987,495 262,723 0.2660 2.600 - 2.600 2.500 2.800 98,750 2.6605 -8.77%
2023-08-09 0 0.285 0.255 0.285 0.250 0.285 140,000 37,200 0.2657 2.850 2.550 2.850 2.500 2.850 14,000 2.6571 5.56%
2023-08-08 0 0.270 0.260 0.275 0.250 0.300 317,812 86,178 0.2712 2.700 2.600 2.750 2.500 3.000 31,781 2.7116 -1.82%
2023-08-07 0 0.275 0.255 0.275 0.249 0.285 362,000 91,476 0.2527 2.750 2.550 2.750 2.490 2.850 36,200 2.5270 10.44%
2023-08-04 0 0.249 0.227 0.249 0.221 0.250 38,000 9,302 0.2448 2.490 2.270 2.490 2.210 2.500 3,800 2.4479 0.00%
2023-08-03 0 0.249 0.235 0.250 0.235 0.249 2,246,000 556,652 0.2478 2.490 2.350 2.500 2.350 2.490 224,600 2.4784 -0.40%
2023-08-02 0 0.250 0.240 0.250 0.240 0.260 776,000 194,120 0.2502 2.500 2.400 2.500 2.400 2.600 77,600 2.5015 -3.85%
2023-08-01 0 0.260 0.250 0.260 0.255 0.265 658,000 170,810 0.2596 2.600 2.500 2.600 2.550 2.650 65,800 2.5959 -1.89%
2023-07-31 0 0.265 0.265 0.280 0.265 0.280 172,000 47,300 0.2750 2.650 2.650 2.800 2.650 2.800 17,200 2.7500 -7.02%
2023-07-28 0 0.285 0.280 0.290 0.270 0.285 28,000 7,670 0.2739 2.850 2.800 2.900 2.700 2.850 2,800 2.7393 0.00%
2023-07-27 0 0.285 0.285 0.295 0.285 0.295 3,926,000 1,137,940 0.2898 2.850 2.850 2.950 2.850 2.950 392,600 2.8985 -5.00%
2023-07-26 0 0.300 0.285 0.300 0.285 0.310 454,000 133,460 0.2940 3.000 2.850 3.000 2.850 3.100 45,400 2.9396 1.69%
2023-07-25 0 0.295 0.290 0.295 0.285 0.300 1,258,000 360,260 0.2864 2.950 2.900 2.950 2.850 3.000 125,800 2.8638 1.72%
2023-07-24 0 0.290 0.285 0.300 0.280 0.310 2,296,000 664,290 0.2893 2.900 2.850 3.000 2.800 3.100 229,600 2.8932 3.57%
2023-07-21 0 0.280 0.275 0.290 0.260 0.290 1,606,000 445,840 0.2776 2.800 2.750 2.900 2.600 2.900 160,600 2.7761 -3.45%
2023-07-20 0 0.290 0.270 0.290 0.250 0.300 5,922,000 1,599,780 0.2701 2.900 2.700 2.900 2.500 3.000 592,200 2.7014 16.00%
2023-07-19 0 0.250 0.207 0.250 0.255 0.255 4,000 1,020 0.2550 2.500 2.070 2.500 2.550 2.550 400 2.5500 -1.96%
2023-07-18 0 0.255 0.227 0.255 0.250 0.255 18,000 4,570 0.2539 2.550 2.270 2.550 2.500 2.550 1,800 2.5389 0.00%
2023-07-14 0 0.255 0.222 0.255 0.255 0.255 74,000 18,870 0.2550 2.550 2.220 2.550 2.550 2.550 7,400 2.5500 0.00%
2023-07-13 0 0.255 0.223 0.255 0.255 0.255 202,000 51,510 0.2550 2.550 2.230 2.550 2.550 2.550 20,200 2.5500 0.00%
2023-07-12 0 0.255 0.231 0.255 0.255 0.255 358,000 91,290 0.2550 2.550 2.310 2.550 2.550 2.550 35,800 2.5500 0.00%
2023-07-11 0 0.255 0.221 0.260 0.255 0.255 320,000 80,600 0.2519 2.550 2.210 2.600 2.550 2.550 32,000 2.5188 2.00%
2023-07-10 0 0.250 0.241 0.260 0.250 0.250 156,000 39,600 0.2538 2.500 2.410 2.600 2.500 2.500 15,600 2.5385 -3.85%
2023-07-07 0 0.260 0.248 0.260 0.248 0.260 560,000 142,200 0.2539 2.600 2.480 2.600 2.480 2.600 56,000 2.5393 4.00%
2023-07-06 0 0.250 0.246 0.260 0.245 0.250 302,000 75,490 0.2500 2.500 2.460 2.600 2.450 2.500 30,200 2.4997 0.00%
2023-07-05 0 0.250 0.249 0.260 - - 0 0 - 2.500 2.490 2.600 - - 0 - 0.00%
2023-07-04 0 0.250 0.238 0.255 0.240 0.260 914,000 230,260 0.2519 2.500 2.380 2.550 2.400 2.600 91,400 2.5193 0.00%
2023-07-03 0 0.250 0.245 0.255 0.245 0.255 342,000 85,018 0.2486 2.500 2.450 2.550 2.450 2.550 34,200 2.4859 0.00%
2023-06-30 0 0.250 0.250 0.260 0.250 0.265 1,062,000 275,900 0.2598 2.500 2.500 2.600 2.500 2.650 106,200 2.5979 -3.85%
2023-06-29 0 0.260 0.244 0.260 0.255 0.260 90,000 22,960 0.2551 2.600 2.440 2.600 2.550 2.600 9,000 2.5511 0.00%
2023-06-28 0 0.260 0.260 0.265 0.240 0.255 494,000 125,118 0.2533 2.600 2.600 2.650 2.400 2.550 49,400 2.5328 1.96%
2023-06-27 0 0.255 0.241 0.255 0.255 0.265 458,000 119,440 0.2608 2.550 2.410 2.550 2.550 2.650 45,800 2.6079 -1.92%
2023-06-26 0 0.260 0.255 0.265 0.250 0.260 514,000 133,080 0.2589 2.600 2.550 2.650 2.500 2.600 51,400 2.5891 4.00%
2023-06-23 0 0.250 0.250 0.260 0.240 0.260 782,000 197,140 0.2521 2.500 2.500 2.600 2.400 2.600 78,200 2.5210 0.40%
2023-06-21 0 0.249 0.235 0.250 0.249 0.249 100,000 24,900 0.2490 2.490 2.350 2.500 2.490 2.490 10,000 2.4900 2.05%
2023-06-20 0 0.244 0.231 0.244 0.223 0.244 236,000 54,732 0.2319 2.440 2.310 2.440 2.230 2.440 23,600 2.3192 -0.41%
2023-06-19 0 0.245 0.231 0.245 - - 0 0 - 2.450 2.310 2.450 - - 0 - 0.00%
2023-06-16 0 0.245 0.245 0.255 0.245 0.245 20,000 4,900 0.2450 2.450 2.450 2.550 2.450 2.450 2,000 2.4500 0.00%
2023-06-15 0 0.245 0.245 0.250 - - 0 0 - 2.450 2.450 2.500 - - 0 - 0.00%
2023-06-14 0 0.245 0.240 0.255 - - 0 0 - 2.450 2.400 2.550 - - 0 - 0.00%
2023-06-13 0 0.245 0.241 0.250 0.241 0.245 42,000 10,280 0.2448 2.450 2.410 2.500 2.410 2.450 4,200 2.4476 0.00%
2023-06-12 0 0.245 0.245 0.250 0.245 0.245 32,000 7,840 0.2450 2.450 2.450 2.500 2.450 2.450 3,200 2.4500 -2.00%
2023-06-09 0 0.250 0.231 0.250 0.230 0.250 24,000 5,834 0.2431 2.500 2.310 2.500 2.300 2.500 2,400 2.4308 4.17%
2023-06-08 0 0.240 0.238 0.250 0.240 0.250 46,000 11,464 0.2492 2.400 2.380 2.500 2.400 2.500 4,600 2.4922 -4.00%
2023-06-07 0 0.250 0.250 0.260 0.250 0.250 60,000 15,000 0.2500 2.500 2.500 2.600 2.500 2.500 6,000 2.5000 0.00%
2023-06-06 0 0.250 0.250 0.260 0.250 0.250 114,000 28,500 0.2500 2.500 2.500 2.600 2.500 2.500 11,400 2.5000 0.00%
2023-06-05 0 0.250 0.250 0.260 0.250 0.255 160,000 40,520 0.2533 2.500 2.500 2.600 2.500 2.550 16,000 2.5325 -1.96%
2023-06-02 0 0.255 0.255 0.260 0.255 0.255 3,312,000 844,560 0.2550 2.550 2.550 2.600 2.550 2.550 331,200 2.5500 0.00%
2023-06-01 0 0.255 0.255 0.260 0.255 0.260 654,000 167,020 0.2554 2.550 2.550 2.600 2.550 2.600 65,400 2.5538 -1.92%
2023-05-31 0 0.260 0.250 0.260 0.243 0.260 574,000 148,578 0.2588 2.600 2.500 2.600 2.430 2.600 57,400 2.5885 -1.89%
2023-05-30 0 0.265 0.255 0.265 0.240 0.265 42,000 10,820 0.2576 2.650 2.550 2.650 2.400 2.650 4,200 2.5762 1.92%
2023-05-29 0 0.260 0.241 0.265 0.240 0.260 114,000 28,034 0.2459 2.600 2.410 2.650 2.400 2.600 11,400 2.4591 0.00%
2023-05-25 0 0.260 0.233 0.260 0.231 0.260 266,000 67,526 0.2539 2.600 2.330 2.600 2.310 2.600 26,600 2.5386 0.00%
2023-05-24 0 0.260 0.255 0.260 0.255 0.260 152,000 39,260 0.2583 2.600 2.550 2.600 2.550 2.600 15,200 2.5829 1.96%
2023-05-23 0 0.255 0.255 0.260 0.255 0.260 244,000 63,210 0.2591 2.550 2.550 2.600 2.550 2.600 24,400 2.5906 0.00%
2023-05-22 0 0.255 0.255 0.265 0.255 0.270 422,000 111,820 0.2650 2.550 2.550 2.650 2.550 2.700 42,200 2.6498 -3.77%
2023-05-19 0 0.265 0.260 0.265 - - 0 0 - 2.650 2.600 2.650 - - 0 - 0.00%
2023-05-18 0 0.265 0.260 0.265 0.260 0.265 100,000 26,020 0.2602 2.650 2.600 2.650 2.600 2.650 10,000 2.6020 1.92%
2023-05-17 0 0.260 0.255 0.260 0.255 0.265 618,000 162,600 0.2631 2.600 2.550 2.600 2.550 2.650 61,800 2.6311 1.96%
2023-05-16 0 0.255 0.231 0.260 0.255 0.275 132,000 33,820 0.2562 2.550 2.310 2.600 2.550 2.750 13,200 2.5621 2.82%
2023-05-15 0 0.248 0.235 0.250 0.248 0.255 942,000 238,330 0.2530 2.480 2.350 2.500 2.480 2.550 94,200 2.5300 0.40%
2023-05-12 0 0.247 0.233 0.248 0.231 0.250 44,000 10,956 0.2490 2.470 2.330 2.480 2.310 2.500 4,400 2.4900 -0.40%
2023-05-11 0 0.248 0.231 0.248 0.231 0.250 118,000 29,430 0.2494 2.480 2.310 2.480 2.310 2.500 11,800 2.4941 -0.80%
2023-05-10 0 0.250 0.231 0.250 0.230 0.250 50,000 11,952 0.2390 2.500 2.310 2.500 2.300 2.500 5,000 2.3904 0.00%
2023-05-09 0 0.250 0.236 0.255 0.238 0.250 8,000 1,952 0.2440 2.500 2.360 2.550 2.380 2.500 800 2.4400 -1.96%
2023-05-08 0 0.255 0.236 0.255 - - 0 0 - 2.550 2.360 2.550 - - 0 - 0.00%
2023-05-05 0 0.255 0.239 0.255 0.239 0.255 90,000 22,020 0.2447 2.550 2.390 2.550 2.390 2.550 9,000 2.4467 6.69%
2023-05-04 0 0.239 0.234 0.239 0.240 0.255 5,226,000 1,304,234 0.2496 2.390 2.340 2.390 2.400 2.550 522,600 2.4957 -6.27%
2023-05-03 0 0.255 0.237 0.255 0.237 0.255 4,074,000 1,017,994 0.2499 2.550 2.370 2.550 2.370 2.550 407,400 2.4988 -1.92%
2023-05-02 0 0.260 0.234 0.260 0.235 0.260 330,000 83,540 0.2532 2.600 2.340 2.600 2.350 2.600 33,000 2.5315 0.00%
2023-04-28 0 0.260 0.234 0.260 0.234 0.260 8,000 2,028 0.2535 2.600 2.340 2.600 2.340 2.600 800 2.5350 0.00%
2023-04-27 0 0.260 0.234 0.260 - - 0 0 - 2.600 2.340 2.600 - - 0 - 0.00%
2023-04-26 0 0.260 0.234 0.260 0.234 0.260 46,000 11,846 0.2575 2.600 2.340 2.600 2.340 2.600 4,600 2.5752 0.00%
2023-04-25 0 0.260 0.241 0.260 0.240 0.260 318,000 77,288 0.2430 2.600 2.410 2.600 2.400 2.600 31,800 2.4304 0.00%
2023-04-24 0 0.260 0.255 0.260 0.250 0.260 602,000 154,830 0.2572 2.600 2.550 2.600 2.500 2.600 60,200 2.5719 0.00%
2023-04-21 0 0.260 0.260 0.280 0.250 0.295 2,624,000 734,570 0.2799 2.600 2.600 2.800 2.500 2.950 262,400 2.7994 4.00%
2023-04-20 0 0.250 0.246 0.255 0.237 0.250 1,296,000 315,818 0.2437 2.500 2.460 2.550 2.370 2.500 129,600 2.4369 5.93%
2023-04-19 0 0.236 0.235 0.236 0.234 0.236 530,000 125,016 0.2359 2.360 2.350 2.360 2.340 2.360 53,000 2.3588 2.61%
2023-04-18 0 0.230 0.220 0.230 0.216 0.230 996,000 229,374 0.2303 2.300 2.200 2.300 2.160 2.300 99,600 2.3030 9.52%
2023-04-17 0 0.210 0.202 0.228 0.205 0.210 888,000 185,468 0.2089 2.100 2.020 2.280 2.050 2.100 88,800 2.0886 5.00%
2023-04-14 0 0.200 0.195 0.203 0.183 0.200 20,000 3,928 0.1964 2.000 1.950 2.030 1.830 2.000 2,000 1.9640 -4.76%
2023-04-13 0 0.210 0.205 0.210 0.200 0.210 30,000 6,040 0.2013 2.100 2.050 2.100 2.000 2.100 3,000 2.0133 5.00%
2023-04-12 0 0.200 - 0.200 0.182 0.230 48,000 9,484 0.1976 2.000 - 2.000 1.820 2.300 4,800 1.9758 0.00%
2023-04-11 0 0.200 0.186 0.200 0.190 0.200 428,000 83,686 0.1955 2.000 1.860 2.000 1.900 2.000 42,800 1.9553 2.04%
2023-04-06 0 0.196 0.188 0.199 0.193 0.370 496,000 99,344 0.2003 1.960 1.880 1.990 1.930 3.700 49,600 2.0029 5.95%
2023-04-04 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2023-04-03 0 0.185 0.162 0.185 - - 0 0 - 1.850 1.620 1.850 - - 0 - -2.63%
2023-03-31 0 0.190 0.168 0.190 0.190 0.190 2,000 380 0.1900 1.900 1.680 1.900 1.900 1.900 200 1.9000 13.10%
2023-03-30 0 0.168 0.168 - - - 0 0 - 1.680 1.680 - - - 0 - 0.00%
2023-03-29 0 0.168 0.168 0.179 0.161 0.198 940,000 153,324 0.1631 1.680 1.680 1.790 1.610 1.980 94,000 1.6311 -3.45%
2023-03-28 0 0.174 0.164 0.174 0.170 0.182 492,000 86,882 0.1766 1.740 1.640 1.740 1.700 1.820 49,200 1.7659 2.35%
2023-03-27 0 0.170 0.160 0.180 0.160 0.162 4,000 644 0.1610 1.700 1.600 1.800 1.600 1.620 400 1.6100 2.41%
2023-03-24 0 0.166 0.166 - - - 0 0 - 1.660 1.660 - - - 0 - 1.84%
2023-03-23 0 0.163 0.163 0.188 0.162 0.200 100,000 16,354 0.1635 1.630 1.630 1.880 1.620 2.000 10,000 1.6354 1.24%
2023-03-22 0 0.161 0.161 - 0.160 0.161 172,000 27,682 0.1609 1.610 1.610 - 1.600 1.610 17,200 1.6094 -3.01%
2023-03-21 0 0.166 0.166 0.173 0.166 0.173 36,000 6,200 0.1722 1.660 1.660 1.730 1.660 1.730 3,600 1.7222 -7.78%
2023-03-20 0 0.180 0.161 0.180 0.158 0.180 206,000 35,236 0.1710 1.800 1.610 1.800 1.580 1.800 20,600 1.7105 7.14%
2023-03-17 0 0.168 0.158 0.168 0.156 0.168 514,000 85,162 0.1657 1.680 1.580 1.680 1.560 1.680 51,400 1.6568 -4.55%
2023-03-16 0 0.176 0.160 0.190 0.157 0.176 514,000 85,610 0.1666 1.760 1.600 1.900 1.570 1.760 51,400 1.6656 12.82%
2023-03-15 0 0.156 0.156 - 0.156 0.165 304,000 48,324 0.1590 1.560 1.560 - 1.560 1.650 30,400 1.5896 -5.45%
2023-03-14 0 0.165 0.157 - - - 0 0 - 1.650 1.570 - - - 0 - 0.00%
2023-03-13 0 0.165 0.163 0.188 0.165 0.166 136,000 22,476 0.1653 1.650 1.630 1.880 1.650 1.660 13,600 1.6526 1.23%
2023-03-10 0 0.163 0.160 0.195 0.163 0.163 2,000 326 0.1630 1.630 1.600 1.950 1.630 1.630 200 1.6300 -2.40%
2023-03-09 0 0.167 0.166 - 0.167 0.177 702,000 123,184 0.1755 1.670 1.660 - 1.670 1.770 70,200 1.7548 -4.02%
2023-03-08 0 0.174 0.174 0.195 - - 0 0 - 1.740 1.740 1.950 - - 0 - 3.57%
2023-03-07 0 0.168 0.167 0.195 0.168 0.168 2,000 336 0.1680 1.680 1.670 1.950 1.680 1.680 200 1.6800 1.20%
2023-03-06 0 0.166 0.165 0.166 0.155 0.210 384,000 74,954 0.1952 1.660 1.650 1.660 1.550 2.100 38,400 1.9519 -2.35%
2023-03-03 0 0.170 0.155 0.187 - - 238 34 0.1429 1.700 1.550 1.870 - - 24 1.4286 0.00%
2023-03-02 0 0.170 0.160 0.170 0.168 0.180 1,036,000 186,334 0.1799 1.700 1.600 1.700 1.680 1.800 103,600 1.7986 9.68%
2023-03-01 0 0.155 0.157 0.168 - - 0 0 - 1.550 1.570 1.680 - - 0 - 3.33%
2023-02-28 0 0.150 0.150 0.168 0.150 0.160 54,000 8,620 0.1596 1.500 1.500 1.680 1.500 1.600 5,400 1.5963 -6.25%
2023-02-27 0 0.160 0.142 0.163 - - 0 0 - 1.600 1.420 1.630 - - 0 - 0.00%
2023-02-24 0 0.160 0.160 0.172 0.140 0.160 154,000 24,582 0.1596 1.600 1.600 1.720 1.400 1.600 15,400 1.5962 -3.03%
2023-02-23 0 0.165 0.157 0.172 0.151 0.168 712,000 116,918 0.1642 1.650 1.570 1.720 1.510 1.680 71,200 1.6421 -1.79%
2023-02-22 0 0.168 0.168 0.181 0.168 0.172 422,000 71,786 0.1701 1.680 1.680 1.810 1.680 1.720 42,200 1.7011 -1.75%
2023-02-21 0 0.171 0.168 0.189 0.171 0.171 158,000 27,018 0.1710 1.710 1.680 1.890 1.710 1.710 15,800 1.7100 -10.00%
2023-02-20 0 0.190 0.185 0.190 0.170 0.190 8,000 1,460 0.1825 1.900 1.850 1.900 1.700 1.900 800 1.8250 0.00%
2023-02-17 0 0.190 0.168 0.190 0.180 0.190 68,000 12,360 0.1818 1.900 1.680 1.900 1.800 1.900 6,800 1.8176 17.28%
2023-02-16 0 0.162 0.162 0.180 0.162 0.180 160,000 27,712 0.1732 1.620 1.620 1.800 1.620 1.800 16,000 1.7320 0.00%
2023-02-15 0 0.162 0.162 0.181 0.161 0.178 176,000 28,990 0.1647 1.620 1.620 1.810 1.610 1.780 17,600 1.6472 -10.50%
2023-02-14 0 0.181 0.168 0.190 0.182 0.183 14,000 2,524 0.1803 1.810 1.680 1.900 1.820 1.830 1,400 1.8029 -1.09%
2023-02-13 0 0.183 0.168 0.183 - - 0 0 - 1.830 1.680 1.830 - - 0 - -2.66%
2023-02-10 0 0.188 0.172 0.188 0.191 0.191 4,000 726 0.1815 1.880 1.720 1.880 1.910 1.910 400 1.8150 4.44%
2023-02-09 0 0.180 0.176 0.192 0.180 0.195 150,000 27,130 0.1809 1.800 1.760 1.920 1.800 1.950 15,000 1.8087 -10.00%
2023-02-08 0 0.200 0.181 0.200 - - 0 0 - 2.000 1.810 2.000 - - 0 - 0.00%
2023-02-07 0 0.200 0.180 0.200 0.199 0.200 251,000 50,122 0.1997 2.000 1.800 2.000 1.990 2.000 25,100 1.9969 0.00%
2023-02-06 0 0.200 0.180 0.200 0.200 0.201 112,000 22,402 0.2000 2.000 1.800 2.000 2.000 2.010 11,200 2.0002 0.00%
2023-02-03 0 0.200 0.186 0.200 0.186 0.200 4,000 772 0.1930 2.000 1.860 2.000 1.860 2.000 400 1.9300 -2.44%
2023-02-02 0 0.205 0.180 0.205 - - 0 0 - 2.050 1.800 2.050 - - 0 - 0.00%
2023-02-01 0 0.205 0.180 0.205 0.204 0.205 12,000 2,450 0.2042 2.050 1.800 2.050 2.040 2.050 1,200 2.0417 0.00%
2023-01-31 0 0.205 0.180 0.205 - - 0 0 - 2.050 1.800 2.050 - - 0 - -0.97%
2023-01-30 0 0.207 0.207 0.208 0.199 0.210 6,000 1,218 0.2030 2.070 2.070 2.080 1.990 2.100 600 2.0300 7.25%
2023-01-27 0 0.193 0.180 0.184 - - 6,000 1,168 0.1947 1.930 1.800 1.840 - - 600 1.9467 -3.50%
2023-01-26 0 0.200 0.195 0.200 0.175 0.210 190,000 34,184 0.1799 2.000 1.950 2.000 1.750 2.100 19,000 1.7992 6.95%
2023-01-20 0 0.187 0.187 0.191 0.186 0.191 26,000 4,956 0.1906 1.870 1.870 1.910 1.860 1.910 2,600 1.9062 -2.60%
2023-01-19 0 0.192 0.192 0.200 - - 0 0 - 1.920 1.920 2.000 - - 0 - 0.00%
2023-01-18 0 0.192 0.192 0.200 0.192 0.200 24,000 4,688 0.1953 1.920 1.920 2.000 1.920 2.000 2,400 1.9533 0.00%
2023-01-17 0 0.192 0.192 0.198 0.186 0.200 500,000 99,492 0.1990 1.920 1.920 1.980 1.860 2.000 50,000 1.9898 -4.00%
2023-01-16 0 0.200 0.186 0.200 0.186 0.200 1,060,000 201,672 0.1903 2.000 1.860 2.000 1.860 2.000 106,000 1.9026 0.00%
2023-01-13 0 0.200 0.192 0.210 0.200 0.209 168,000 33,618 0.2001 2.000 1.920 2.100 2.000 2.090 16,800 2.0011 1.01%
2023-01-12 0 0.198 0.198 0.200 0.186 0.200 114,000 21,572 0.1892 1.980 1.980 2.000 1.860 2.000 11,400 1.8923 1.54%
2023-01-11 0 0.195 0.195 - 0.195 0.195 120,000 23,400 0.1950 1.950 1.950 - 1.950 1.950 12,000 1.9500 -0.51%
2023-01-10 0 0.196 0.189 0.196 0.189 0.199 322,000 61,100 0.1898 1.960 1.890 1.960 1.890 1.990 32,200 1.8975 2.62%
2023-01-09 0 0.191 0.191 0.200 0.186 0.200 1,608,000 299,622 0.1863 1.910 1.910 2.000 1.860 2.000 160,800 1.8633 -4.50%
2023-01-06 0 0.200 0.185 0.200 0.200 0.200 2,000 400 0.2000 2.000 1.850 2.000 2.000 2.000 200 2.0000 0.00%
2023-01-05 0 0.200 0.200 - 0.200 0.210 690,000 138,600 0.2009 2.000 2.000 - 2.000 2.100 69,000 2.0087 4.71%
2023-01-04 0 0.191 0.191 0.220 0.191 0.220 171,000 37,527 0.2195 1.910 1.910 2.200 1.910 2.200 17,100 2.1946 -13.18%
2023-01-03 0 0.220 0.220 0.234 0.220 0.241 114,000 26,872 0.2357 2.200 2.200 2.340 2.200 2.410 11,400 2.3572 0.00%
2022-12-30 0 0.220 0.220 0.230 0.220 0.230 34,000 7,800 0.2294 2.200 2.200 2.300 2.200 2.300 3,400 2.2941 -4.35%
2022-12-29 0 0.230 - 0.230 - - 0 0 - 2.300 - 2.300 - - 0 - 0.00%
2022-12-28 0 0.230 - 0.230 - - 0 0 - 2.300 - 2.300 - - 0 - 0.00%
2022-12-23 0 0.230 0.230 0.235 0.200 0.200 2,000 400 0.2000 2.300 2.300 2.350 2.000 2.000 200 2.0000 0.00%
2022-12-22 0 0.230 0.200 0.230 - - 0 0 - 2.300 2.000 2.300 - - 0 - 0.00%
2022-12-21 0 0.230 0.220 0.230 - - 0 0 - 2.300 2.200 2.300 - - 0 - 0.00%
2022-12-20 0 0.230 0.200 0.230 0.226 0.233 916,000 211,446 0.2308 2.300 2.000 2.300 2.260 2.330 91,600 2.3084 -1.29%
2022-12-19 0 0.233 0.200 0.234 0.233 0.234 512,000 119,308 0.2330 2.330 2.000 2.340 2.330 2.340 51,200 2.3302 -0.43%
2022-12-16 0 0.234 0.200 0.234 - - 0 0 - 2.340 2.000 2.340 - - 0 - 0.00%
2022-12-15 0 0.234 0.182 0.234 0.210 0.239 180,000 37,946 0.2108 2.340 1.820 2.340 2.100 2.390 18,000 2.1081 11.43%
2022-12-14 0 0.210 0.191 0.210 0.182 0.214 1,444,000 281,956 0.1953 2.100 1.910 2.100 1.820 2.140 144,400 1.9526 -15.66%
2022-12-13 0 0.249 0.213 0.249 0.249 0.250 10,000 2,492 0.2492 2.490 2.130 2.490 2.490 2.500 1,000 2.4920 0.00%
2022-12-12 0 0.249 0.213 0.250 0.249 0.249 10,000 2,490 0.2490 2.490 2.130 2.500 2.490 2.490 1,000 2.4900 -0.40%
2022-12-09 0 0.250 0.210 0.250 0.206 0.250 98,000 21,490 0.2193 2.500 2.100 2.500 2.060 2.500 9,800 2.1929 13.64%
2022-12-08 0 0.220 0.206 0.231 - - 0 0 - 2.200 2.060 2.310 - - 0 - 0.00%
2022-12-07 0 0.220 0.220 0.233 0.204 0.204 2,000 408 0.2040 2.200 2.200 2.330 2.040 2.040 200 2.0400 0.00%
2022-12-06 0 0.220 0.203 0.230 0.220 0.220 32,000 7,040 0.2200 2.200 2.030 2.300 2.200 2.200 3,200 2.2000 0.00%
2022-12-05 0 0.220 0.204 0.220 - - 0 0 - 2.200 2.040 2.200 - - 0 - 0.00%
2022-12-02 0 0.220 0.206 0.233 - - 0 0 - 2.200 2.060 2.330 - - 0 - 0.00%
2022-12-01 0 0.220 0.220 0.235 0.219 0.219 310,000 68,154 0.2199 2.200 2.200 2.350 2.190 2.190 31,000 2.1985 -0.45%
2022-11-30 0 0.221 0.203 0.235 - - 0 0 - 2.210 2.030 2.350 - - 0 - 0.00%
2022-11-29 0 0.221 0.203 0.235 - - 0 0 - 2.210 2.030 2.350 - - 0 - 0.00%
2022-11-28 0 0.221 0.210 0.235 0.221 0.222 162,000 35,876 0.2215 2.210 2.100 2.350 2.210 2.220 16,200 2.2146 -5.96%
2022-11-25 0 0.235 0.221 0.260 - - 0 0 - 2.350 2.210 2.600 - - 0 - 0.00%
2022-11-24 0 0.235 0.221 0.240 - - 0 0 - 2.350 2.210 2.400 - - 0 - 0.00%
2022-11-23 0 0.235 0.221 0.240 0.227 0.235 244,000 57,260 0.2347 2.350 2.210 2.400 2.270 2.350 24,400 2.3467 0.00%
2022-11-22 0 0.235 0.221 0.235 - - 0 0 - 2.350 2.210 2.350 - - 0 - 0.00%
2022-11-21 0 0.235 0.221 0.260 0.235 0.235 94,000 21,640 0.2302 2.350 2.210 2.600 2.350 2.350 9,400 2.3021 0.00%
2022-11-18 0 0.235 0.235 0.270 0.235 0.237 44,000 10,412 0.2366 2.350 2.350 2.700 2.350 2.370 4,400 2.3664 0.00%
2022-11-17 0 0.235 0.235 0.260 - - 58,000 14,790 0.2550 2.350 2.350 2.600 - - 5,800 2.5500 0.00%
2022-11-16 0 0.235 0.230 0.250 0.235 0.235 2,000 470 0.2350 2.350 2.300 2.500 2.350 2.350 200 2.3500 2.17%
2022-11-15 0 0.230 0.230 0.250 0.220 0.255 18,000 4,470 0.2483 2.300 2.300 2.500 2.200 2.550 1,800 2.4833 -9.80%
2022-11-14 0 0.255 0.215 0.255 0.240 0.255 150,000 36,040 0.2403 2.550 2.150 2.550 2.400 2.550 15,000 2.4027 2.00%
2022-11-11 0 0.250 0.240 0.250 0.240 0.270 770,000 192,466 0.2500 2.500 2.400 2.500 2.400 2.700 77,000 2.4996 4.17%
2022-11-10 0 0.240 0.240 0.255 0.240 0.240 238,000 57,120 0.2400 2.400 2.400 2.550 2.400 2.400 23,800 2.4000 0.00%
2022-11-09 0 0.240 0.240 0.255 0.240 0.241 236,000 56,652 0.2401 2.400 2.400 2.550 2.400 2.410 23,600 2.4005 0.00%
2022-11-08 0 0.240 0.236 0.249 - - 0 0 - 2.400 2.360 2.490 - - 0 - 0.00%
2022-11-07 0 0.240 0.220 0.260 0.214 0.270 66,000 15,944 0.2416 2.400 2.200 2.600 2.140 2.700 6,600 2.4158 3.90%
2022-11-04 0 0.231 0.230 0.248 0.230 0.250 282,000 65,052 0.2307 2.310 2.300 2.480 2.300 2.500 28,200 2.3068 0.43%
2022-11-03 0 0.230 0.230 0.250 0.229 0.230 54,000 12,420 0.2300 2.300 2.300 2.500 2.290 2.300 5,400 2.3000 -4.17%
2022-11-02 0 0.240 0.213 0.250 - - 0 0 - 2.400 2.130 2.500 - - 0 - 0.00%
2022-11-01 0 0.240 0.213 0.240 0.250 0.250 194,000 48,500 0.2500 2.400 2.130 2.400 2.500 2.500 19,400 2.5000 -4.00%
2022-10-31 0 0.250 0.230 0.250 0.220 0.270 18,000 4,060 0.2256 2.500 2.300 2.500 2.200 2.700 1,800 2.2556 13.64%
2022-10-28 0 0.220 0.220 0.230 0.211 0.230 300,000 68,326 0.2278 2.200 2.200 2.300 2.110 2.300 30,000 2.2775 0.00%
2022-10-27 0 0.220 0.220 0.230 0.210 0.220 156,000 34,358 0.2202 2.200 2.200 2.300 2.100 2.200 15,600 2.2024 0.00%
2022-10-26 0 0.220 0.220 0.225 0.220 0.230 98,000 22,100 0.2255 2.200 2.200 2.250 2.200 2.300 9,800 2.2551 0.00%
2022-10-25 0 0.220 0.207 0.220 0.206 0.230 84,000 18,492 0.2201 2.200 2.070 2.200 2.060 2.300 8,400 2.2014 -4.35%
2022-10-24 0 0.230 0.205 0.275 0.230 0.248 56,000 13,158 0.2350 2.300 2.050 2.750 2.300 2.480 5,600 2.3496 0.00%
2022-10-21 0 0.230 0.203 0.230 0.211 0.237 54,000 12,396 0.2296 2.300 2.030 2.300 2.110 2.370 5,400 2.2956 -3.36%
2022-10-20 0 0.238 0.204 0.238 0.204 0.239 104,000 23,686 0.2278 2.380 2.040 2.380 2.040 2.390 10,400 2.2775 2.59%
2022-10-19 0 0.232 0.228 0.240 0.232 0.248 54,000 12,576 0.2329 2.320 2.280 2.400 2.320 2.480 5,400 2.3289 -1.28%
2022-10-18 0 0.235 0.235 0.244 0.232 0.260 476,000 114,030 0.2396 2.350 2.350 2.440 2.320 2.600 47,600 2.3956 -7.84%
2022-10-17 0 0.255 0.255 0.260 0.248 0.260 157,000 39,190 0.2496 2.550 2.550 2.600 2.480 2.600 15,700 2.4962 0.00%
2022-10-14 0 0.255 0.232 0.255 0.230 0.255 32,000 7,970 0.2491 2.550 2.320 2.550 2.300 2.550 3,200 2.4906 2.00%
2022-10-13 0 0.250 0.230 0.250 0.240 0.250 28,000 6,910 0.2468 2.500 2.300 2.500 2.400 2.500 2,800 2.4679 7.30%
2022-10-12 0 0.233 0.233 0.250 0.230 0.260 176,000 42,194 0.2397 2.330 2.330 2.500 2.300 2.600 17,600 2.3974 -10.38%
2022-10-11 0 0.260 0.243 0.260 - - 0 0 - 2.600 2.430 2.600 - - 0 - 0.00%
2022-10-10 0 0.260 0.243 0.270 0.240 0.260 136,000 33,746 0.2481 2.600 2.430 2.700 2.400 2.600 13,600 2.4813 1.96%
2022-10-07 0 0.255 0.243 0.255 0.242 0.260 6,000 1,524 0.2540 2.550 2.430 2.550 2.420 2.600 600 2.5400 2.00%
2022-10-06 0 0.250 0.248 0.260 0.250 0.260 114,000 28,880 0.2533 2.500 2.480 2.600 2.500 2.600 11,400 2.5333 -9.09%
2022-10-05 0 0.275 0.250 0.270 0.250 0.280 414,000 112,230 0.2711 2.750 2.500 2.700 2.500 2.800 41,400 2.7109 5.77%
2022-10-03 0 0.260 0.241 0.260 0.241 0.260 348,000 89,502 0.2572 2.600 2.410 2.600 2.410 2.600 34,800 2.5719 1.96%
2022-09-30 0 0.255 0.246 0.255 0.246 0.255 4,000 1,002 0.2505 2.550 2.460 2.550 2.460 2.550 400 2.5050 -1.92%
2022-09-29 0 0.260 0.246 0.260 0.248 0.260 52,000 12,920 0.2485 2.600 2.460 2.600 2.480 2.600 5,200 2.4846 0.00%
2022-09-28 0 0.260 0.246 0.260 0.246 0.260 172,000 42,780 0.2487 2.600 2.460 2.600 2.460 2.600 17,200 2.4872 -3.70%
2022-09-27 0 0.270 0.260 0.270 0.246 0.270 78,000 20,092 0.2576 2.700 2.600 2.700 2.460 2.700 7,800 2.5759 3.85%
2022-09-26 0 0.260 0.245 0.265 0.250 0.265 100,000 25,190 0.2519 2.600 2.450 2.650 2.500 2.650 10,000 2.5190 0.00%
2022-09-23 0 0.260 0.260 0.265 0.260 0.275 70,000 18,760 0.2680 2.600 2.600 2.650 2.600 2.750 7,000 2.6800 0.00%
2022-09-22 0 0.260 0.230 0.260 0.241 0.260 82,000 20,730 0.2528 2.600 2.300 2.600 2.410 2.600 8,200 2.5280 0.00%
2022-09-21 0 0.260 0.230 0.260 0.231 0.270 28,000 7,194 0.2569 2.600 2.300 2.600 2.310 2.700 2,800 2.5693 0.00%
2022-09-20 0 0.260 0.230 0.260 0.241 0.285 184,000 46,464 0.2525 2.600 2.300 2.600 2.410 2.850 18,400 2.5252 0.00%
2022-09-19 0 0.260 0.243 0.260 0.243 0.260 10,000 2,546 0.2546 2.600 2.430 2.600 2.430 2.600 1,000 2.5460 -1.89%
2022-09-16 0 0.265 0.230 0.265 - - 0 0 - 2.650 2.300 2.650 - - 0 - 0.00%
2022-09-15 0 0.265 0.230 0.265 0.243 0.265 28,000 7,306 0.2609 2.650 2.300 2.650 2.430 2.650 2,800 2.6093 0.00%
2022-09-14 0 0.265 0.265 0.270 0.260 0.265 172,000 44,730 0.2601 2.650 2.650 2.700 2.600 2.650 17,200 2.6006 0.00%
2022-09-13 0 0.265 0.240 0.265 0.230 0.295 734,000 180,072 0.2453 2.650 2.400 2.650 2.300 2.950 73,400 2.4533 0.00%
2022-09-09 0 0.265 - 0.270 0.255 0.285 534,000 147,300 0.2758 2.650 - 2.700 2.550 2.850 53,400 2.7584 -5.36%
2022-09-08 0 0.280 0.250 0.280 0.250 0.290 446,000 124,750 0.2797 2.800 2.500 2.800 2.500 2.900 44,600 2.7971 0.00%
2022-09-07 0 0.280 0.245 0.280 0.260 0.300 238,000 64,800 0.2723 2.800 2.450 2.800 2.600 3.000 23,800 2.7227 0.00%
2022-09-06 0 0.280 0.240 0.280 0.222 0.280 2,700,000 681,066 0.2522 2.800 2.400 2.800 2.220 2.800 270,000 2.5225 12.00%
2022-09-05 0 0.250 0.250 0.255 0.240 0.255 1,376,000 348,910 0.2536 2.500 2.500 2.550 2.400 2.550 137,600 2.5357 -1.96%
2022-09-02 0 0.255 0.243 0.255 0.243 0.255 526,000 131,182 0.2494 2.550 2.430 2.550 2.430 2.550 52,600 2.4940 2.41%
2022-09-01 0 0.249 0.225 0.249 0.203 0.280 560,000 136,666 0.2440 2.490 2.250 2.490 2.030 2.800 56,000 2.4405 8.26%
2022-08-31 0 0.230 0.202 0.230 0.216 0.230 148,000 33,724 0.2279 2.300 2.020 2.300 2.160 2.300 14,800 2.2786 0.00%
2022-08-30 0 0.230 0.203 0.230 0.199 0.235 312,000 66,990 0.2147 2.300 2.030 2.300 1.990 2.350 31,200 2.1471 14.43%
2022-08-29 0 0.201 0.194 0.201 0.173 0.203 3,268,000 619,118 0.1894 2.010 1.940 2.010 1.730 2.030 326,800 1.8945 10.44%
2022-08-26 0 0.182 0.175 0.186 0.170 0.200 1,774,000 315,968 0.1781 1.820 1.750 1.860 1.700 2.000 177,400 1.7811 -9.45%
2022-08-25 0 0.201 0.199 0.201 0.208 0.208 2,000 416 0.2080 2.010 1.990 2.010 2.080 2.080 200 2.0800 1.01%
2022-08-24 0 0.199 0.190 0.208 0.168 0.215 4,518,000 886,868 0.1963 1.990 1.900 2.080 1.680 2.150 451,800 1.9630 -7.01%
2022-08-23 0 0.214 0.198 0.214 0.202 0.214 32,000 6,488 0.2028 2.140 1.980 2.140 2.020 2.140 3,200 2.0275 5.94%
2022-08-22 0 0.202 0.198 0.216 - - 136,000 27,472 0.2020 2.020 1.980 2.160 - - 13,600 2.0200 0.00%
2022-08-19 0 0.202 0.202 0.208 0.195 0.245 2,346,000 493,482 0.2104 2.020 2.020 2.080 1.950 2.450 234,600 2.1035 -18.55%
2022-08-18 0 0.248 0.231 0.248 0.220 0.248 458,000 107,054 0.2337 2.480 2.310 2.480 2.200 2.480 45,800 2.3374 0.00%
2022-08-17 0 0.248 0.231 0.248 0.250 0.250 2,000 500 0.2500 2.480 2.310 2.480 2.500 2.500 200 2.5000 -0.80%
2022-08-16 0 0.250 0.228 0.250 0.249 0.250 178,000 44,330 0.2490 2.500 2.280 2.500 2.490 2.500 17,800 2.4904 0.00%
2022-08-15 0 0.250 0.230 0.250 0.225 0.250 316,000 73,904 0.2339 2.500 2.300 2.500 2.250 2.500 31,600 2.3387 0.81%
2022-08-12 0 0.248 0.232 0.248 0.248 0.248 2,000 496 0.2480 2.480 2.320 2.480 2.480 2.480 200 2.4800 6.90%
2022-08-11 0 0.232 0.230 0.232 0.232 0.240 126,000 29,730 0.2360 2.320 2.300 2.320 2.320 2.400 12,600 2.3595 -7.20%
2022-08-10 0 0.250 0.218 0.250 0.247 0.250 110,000 27,182 0.2471 2.500 2.180 2.500 2.470 2.500 11,000 2.4711 1.21%
2022-08-09 0 0.247 0.245 0.247 0.249 0.255 220,090 54,893 0.2494 2.470 2.450 2.470 2.490 2.550 22,009 2.4941 -1.20%
2022-08-08 0 0.250 0.230 0.250 0.230 0.250 226,000 54,112 0.2394 2.500 2.300 2.500 2.300 2.500 22,600 2.3943 2.88%
2022-08-05 0 0.243 0.231 0.243 0.242 0.250 134,000 33,004 0.2463 2.430 2.310 2.430 2.420 2.500 13,400 2.4630 0.00%
2022-08-04 0 0.243 0.231 0.250 0.249 0.250 70,000 17,468 0.2495 2.430 2.310 2.500 2.490 2.500 7,000 2.4954 -1.22%
2022-08-03 0 0.246 0.238 0.246 0.238 0.246 124,000 30,022 0.2421 2.460 2.380 2.460 2.380 2.460 12,400 2.4211 4.68%
2022-08-02 0 0.235 0.231 0.235 0.239 0.250 340,000 82,596 0.2429 2.350 2.310 2.350 2.390 2.500 34,000 2.4293 -6.00%
2022-08-01 0 0.250 0.245 0.255 0.245 0.255 114,000 28,310 0.2483 2.500 2.450 2.550 2.450 2.550 11,400 2.4833 0.81%
2022-07-29 0 0.248 0.248 0.250 0.231 0.250 742,000 179,020 0.2413 2.480 2.480 2.500 2.310 2.500 74,200 2.4127 7.83%
2022-07-28 0 0.230 0.230 0.255 0.230 0.260 168,000 42,350 0.2521 2.300 2.300 2.550 2.300 2.600 16,800 2.5208 -8.00%
2022-07-27 0 0.250 0.240 0.250 0.230 0.260 198,000 49,304 0.2490 2.500 2.400 2.500 2.300 2.600 19,800 2.4901 1.63%
2022-07-26 0 0.246 0.203 0.246 0.244 0.248 204,000 50,158 0.2459 2.460 2.030 2.460 2.440 2.480 20,400 2.4587 3.36%
2022-07-25 0 0.238 0.214 0.240 0.183 0.249 1,552,000 325,762 0.2099 2.380 2.140 2.400 1.830 2.490 155,200 2.0990 3.48%
2022-07-22 0 0.230 0.230 0.240 0.230 0.255 1,454,000 337,348 0.2320 2.300 2.300 2.400 2.300 2.550 145,400 2.3201 -7.26%
2022-07-21 0 0.248 0.233 0.248 0.212 0.250 356,000 81,680 0.2294 2.480 2.330 2.480 2.120 2.500 35,600 2.2944 -0.40%
2022-07-20 0 0.249 0.240 0.249 0.230 0.265 904,000 216,530 0.2395 2.490 2.400 2.490 2.300 2.650 90,400 2.3952 -0.40%
2022-07-19 0 0.250 0.244 0.250 0.250 0.265 182,000 46,760 0.2569 2.500 2.440 2.500 2.500 2.650 18,200 2.5692 -5.66%
2022-07-18 0 0.265 0.250 0.265 0.250 0.265 16,000 4,090 0.2556 2.650 2.500 2.650 2.500 2.650 1,600 2.5563 0.00%
2022-07-15 0 0.265 0.248 0.265 0.230 0.265 216,000 55,140 0.2553 2.650 2.480 2.650 2.300 2.650 21,600 2.5528 0.00%
2022-07-14 0 0.265 0.214 0.265 0.240 0.270 344,000 83,798 0.2436 2.650 2.140 2.650 2.400 2.700 34,400 2.4360 10.42%
2022-07-13 0 0.240 0.238 0.240 0.238 0.241 640,000 153,526 0.2399 2.400 2.380 2.400 2.380 2.410 64,000 2.3988 0.42%
2022-07-12 0 0.239 0.230 0.239 0.230 0.255 1,948,000 460,068 0.2362 2.390 2.300 2.390 2.300 2.550 194,800 2.3617 -4.40%
2022-07-11 0 0.250 0.250 0.255 0.250 0.275 2,780,000 725,440 0.2609 2.500 2.500 2.550 2.500 2.750 278,000 2.6095 -9.09%
2022-07-08 0 0.275 0.270 0.285 0.270 0.300 500,000 138,840 0.2777 2.750 2.700 2.850 2.700 3.000 50,000 2.7768 -8.33%
2022-07-07 0 0.300 0.280 0.300 0.280 0.300 406,000 118,420 0.2917 3.000 2.800 3.000 2.800 3.000 40,600 2.9167 1.69%
2022-07-06 0 0.295 0.260 0.295 0.270 0.295 644,000 179,000 0.2780 2.950 2.600 2.950 2.700 2.950 64,400 2.7795 0.00%
2022-07-05 0 0.295 0.260 0.295 0.280 0.295 590,000 166,070 0.2815 2.950 2.600 2.950 2.800 2.950 59,000 2.8147 1.72%
2022-07-04 0 0.290 0.285 0.290 0.285 0.290 522,000 148,830 0.2851 2.900 2.850 2.900 2.850 2.900 52,200 2.8511 1.75%
2022-06-30 0 0.285 0.270 0.285 0.260 0.285 482,000 132,470 0.2748 2.850 2.700 2.850 2.600 2.850 48,200 2.7483 1.79%
2022-06-29 0 0.280 0.275 0.280 0.265 0.290 347,268 96,172 0.2769 2.800 2.750 2.800 2.650 2.900 34,727 2.7694 -1.75%
2022-06-28 0 0.285 0.280 0.285 0.275 0.290 1,256,000 352,030 0.2803 2.850 2.800 2.850 2.750 2.900 125,600 2.8028 -5.00%
2022-06-27 0 0.300 0.285 0.300 0.280 0.310 662,000 192,440 0.2907 3.000 2.850 3.000 2.800 3.100 66,200 2.9069 0.00%
2022-06-24 0 0.300 0.290 0.300 0.290 0.305 456,000 132,590 0.2908 3.000 2.900 3.000 2.900 3.050 45,600 2.9077 7.14%
2022-06-23 0 0.280 0.280 0.290 0.275 0.305 1,092,000 306,640 0.2808 2.800 2.800 2.900 2.750 3.050 109,200 2.8081 -6.67%
2022-06-22 0 0.300 0.290 0.300 0.290 0.300 5,568,000 1,658,400 0.2978 3.000 2.900 3.000 2.900 3.000 556,800 2.9784 0.00%
2022-06-21 0 0.300 0.300 0.310 0.290 0.325 980,000 290,650 0.2966 3.000 3.000 3.100 2.900 3.250 98,000 2.9658 0.00%
2022-06-20 0 0.300 0.295 0.325 0.295 0.340 926,000 290,810 0.3140 3.000 2.950 3.250 2.950 3.400 92,600 3.1405 -7.69%
2022-06-17 0 0.325 0.305 0.330 0.275 0.345 1,187,000 371,390 0.3129 3.250 3.050 3.300 2.750 3.450 118,700 3.1288 1.56%
2022-06-16 0 0.320 0.305 0.320 0.305 0.350 4,620,000 1,435,070 0.3106 3.200 3.050 3.200 3.050 3.500 462,000 3.1062 4.92%
2022-06-15 0 0.305 0.305 0.315 0.300 0.340 4,738,732 1,493,267 0.3151 3.050 3.050 3.150 3.000 3.400 473,873 3.1512 -4.69%
2022-06-14 0 0.320 0.310 0.325 0.305 0.330 1,094,000 350,070 0.3200 3.200 3.100 3.250 3.050 3.300 109,400 3.1999 3.23%
2022-06-13 0 0.310 0.305 0.310 0.305 0.310 838,000 258,730 0.3087 3.100 3.050 3.100 3.050 3.100 83,800 3.0875 1.64%
2022-06-10 0 0.305 0.300 0.305 0.300 0.310 4,042,000 1,223,850 0.3028 3.050 3.000 3.050 3.000 3.100 404,200 3.0278 1.67%
2022-06-09 0 0.300 0.295 0.305 0.300 0.310 364,000 110,080 0.3024 3.000 2.950 3.050 3.000 3.100 36,400 3.0242 0.00%
2022-06-08 0 0.300 0.295 0.300 0.290 0.300 2,696,000 795,630 0.2951 3.000 2.950 3.000 2.900 3.000 269,600 2.9511 3.45%
2022-06-07 0 0.290 0.290 0.295 0.290 0.305 2,634,000 780,820 0.2964 2.900 2.900 2.950 2.900 3.050 263,400 2.9644 -1.69%
2022-06-06 0 0.295 0.290 0.305 0.285 0.305 2,812,000 828,070 0.2945 2.950 2.900 3.050 2.850 3.050 281,200 2.9448 -3.28%
2022-06-02 0 0.305 0.300 0.305 0.300 0.350 1,542,000 470,910 0.3054 3.050 3.000 3.050 3.000 3.500 154,200 3.0539 0.00%
2022-06-01 0 0.305 0.290 0.305 0.290 0.305 244,000 72,530 0.2973 3.050 2.900 3.050 2.900 3.050 24,400 2.9725 0.00%
2022-05-31 0 0.305 0.285 0.305 0.285 0.310 248,000 74,100 0.2988 3.050 2.850 3.050 2.850 3.100 24,800 2.9879 3.39%
2022-05-30 0 0.295 0.285 0.295 0.280 0.310 502,000 151,190 0.3012 2.950 2.850 2.950 2.800 3.100 50,200 3.0118 -1.67%
2022-05-27 0 0.300 0.290 0.300 0.290 0.305 1,542,000 453,360 0.2940 3.000 2.900 3.000 2.900 3.050 154,200 2.9401 3.45%
2022-05-26 0 0.290 0.285 0.290 0.290 0.295 410,000 120,180 0.2931 2.900 2.850 2.900 2.900 2.950 41,000 2.9312 5.45%
2022-05-25 0 0.275 0.275 0.280 0.270 0.295 456,000 130,060 0.2852 2.750 2.750 2.800 2.700 2.950 45,600 2.8522 -3.51%
2022-05-24 0 0.285 0.280 0.290 0.280 0.295 892,000 254,860 0.2857 2.850 2.800 2.900 2.800 2.950 89,200 2.8572 1.79%
2022-05-23 0 0.280 0.280 0.285 0.265 0.290 1,744,624 497,919 0.2854 2.800 2.800 2.850 2.650 2.900 174,462 2.8540 5.66%
2022-05-20 0 0.265 0.265 0.290 0.240 0.300 7,390,000 1,995,724 0.2701 2.650 2.650 2.900 2.400 3.000 739,000 2.7006 -7.02%
2022-05-19 0 0.285 0.285 0.290 0.280 0.290 1,422,000 408,300 0.2871 2.850 2.850 2.900 2.800 2.900 142,200 2.8713 -1.72%
2022-05-18 0 0.290 0.285 0.290 0.285 0.300 3,470,000 1,011,930 0.2916 2.900 2.850 2.900 2.850 3.000 347,000 2.9162 0.00%
2022-05-17 0 0.290 0.285 0.290 0.280 0.300 4,336,000 1,262,930 0.2913 2.900 2.850 2.900 2.800 3.000 433,600 2.9127 3.57%
2022-05-16 0 0.280 0.270 0.280 0.260 0.300 6,254,000 1,758,210 0.2811 2.800 2.700 2.800 2.600 3.000 625,400 2.8113 5.66%
2022-05-13 0 0.265 0.275 0.285 0.260 0.300 4,291,119 1,211,489 0.2823 2.650 2.750 2.850 2.600 3.000 429,112 2.8232 1.92%
2022-05-12 0 0.260 0.244 0.249 0.208 0.290 10,233,516 2,436,504 0.2381 2.600 2.440 2.490 2.080 2.900 1,023,352 2.3809 18.72%
2022-05-11 0 0.219 0.212 0.219 0.203 0.219 494,000 107,836 0.2183 2.190 2.120 2.190 2.030 2.190 49,400 2.1829 0.00%
2022-05-10 0 0.219 0.205 0.219 0.212 0.219 696,000 151,584 0.2178 2.190 2.050 2.190 2.120 2.190 69,600 2.1779 -0.45%
2022-05-06 0 0.220 0.215 0.220 0.215 0.227 320,000 70,706 0.2210 2.200 2.150 2.200 2.150 2.270 32,000 2.2096 -3.08%
2022-05-05 0 0.227 0.225 0.227 0.225 0.240 1,386,000 316,242 0.2282 2.270 2.250 2.270 2.250 2.400 138,600 2.2817 3.18%
2022-05-04 0 0.220 0.215 0.220 0.217 0.225 476,000 103,454 0.2173 2.200 2.150 2.200 2.170 2.250 47,600 2.1734 0.00%
2022-05-03 0 0.220 0.198 0.220 0.193 0.230 3,602,000 774,868 0.2151 2.200 1.980 2.200 1.930 2.300 360,200 2.1512 10.00%
2022-04-29 0 0.200 0.181 0.203 0.181 0.204 1,926,000 386,830 0.2008 2.000 1.810 2.030 1.810 2.040 192,600 2.0085 2.56%
2022-04-28 0 0.195 0.175 0.195 0.188 0.196 12,000 2,300 0.1917 1.950 1.750 1.950 1.880 1.960 1,200 1.9167 8.94%
2022-04-27 0 0.179 0.176 0.179 - - 0 0 - 1.790 1.760 1.790 - - 0 - 0.00%
2022-04-26 0 0.179 0.171 0.179 - - 0 0 - 1.790 1.710 1.790 - - 0 - 0.00%
2022-04-25 0 0.179 0.174 0.189 0.178 0.202 240,000 43,410 0.1809 1.790 1.740 1.890 1.780 2.020 24,000 1.8088 -5.29%
2022-04-22 0 0.189 0.175 0.189 - - 0 0 - 1.890 1.750 1.890 - - 0 - 0.00%
2022-04-21 0 0.189 0.175 0.189 - - 0 0 - 1.890 1.750 1.890 - - 0 - -0.53%
2022-04-20 0 0.190 0.180 0.191 0.180 0.192 308,000 57,734 0.1874 1.900 1.800 1.910 1.800 1.920 30,800 1.8745 5.56%
2022-04-19 0 0.180 0.178 0.180 0.186 0.186 48,000 8,946 0.1864 1.800 1.780 1.800 1.860 1.860 4,800 1.8638 4.05%
2022-04-14 0 0.173 0.173 0.184 0.173 0.174 130,000 22,560 0.1735 1.730 1.730 1.840 1.730 1.740 13,000 1.7354 -1.14%
2022-04-13 0 0.175 0.175 0.180 0.175 0.175 8,000 1,400 0.1750 1.750 1.750 1.800 1.750 1.750 800 1.7500 0.00%
2022-04-12 0 0.175 0.173 0.193 0.172 0.195 84,000 15,354 0.1828 1.750 1.730 1.930 1.720 1.950 8,400 1.8279 -11.62%
2022-04-11 0 0.198 0.174 0.198 - - 0 0 - 1.980 1.740 1.980 - - 0 - 0.00%
2022-04-08 0 0.198 0.180 0.198 - - 0 0 - 1.980 1.800 1.980 - - 0 - 0.00%
2022-04-07 0 0.198 0.170 0.198 0.178 0.200 418,000 79,008 0.1890 1.980 1.700 1.980 1.780 2.000 41,800 1.8901 0.00%
2022-04-06 0 0.198 0.183 0.198 0.199 0.219 1,234,000 246,718 0.1999 1.980 1.830 1.980 1.990 2.190 123,400 1.9993 -0.50%
2022-04-04 0 0.199 0.177 0.199 0.177 0.200 222,000 39,714 0.1789 1.990 1.770 1.990 1.770 2.000 22,200 1.7889 -0.50%
2022-04-01 0 0.200 0.173 0.200 0.197 0.200 484,000 96,160 0.1987 2.000 1.730 2.000 1.970 2.000 48,400 1.9868 1.52%
2022-03-31 0 0.197 0.191 0.197 0.192 0.197 102,000 19,692 0.1931 1.970 1.910 1.970 1.920 1.970 10,200 1.9306 3.14%
2022-03-30 0 0.191 0.190 0.191 0.198 0.198 4,000 792 0.1980 1.910 1.900 1.910 1.980 1.980 400 1.9800 1.06%
2022-03-29 0 0.189 0.170 0.189 0.189 0.189 2,000 378 0.1890 1.890 1.700 1.890 1.890 1.890 200 1.8900 1.07%
2022-03-28 0 0.187 0.168 0.187 0.193 0.193 6,000 1,158 0.1930 1.870 1.680 1.870 1.930 1.930 600 1.9300 3.31%
2022-03-25 0 0.181 0.170 0.183 0.185 0.201 70,000 13,350 0.1907 1.810 1.700 1.830 1.850 2.010 7,000 1.9071 0.56%
2022-03-24 0 0.180 0.180 0.194 0.177 0.194 544,000 96,400 0.1772 1.800 1.800 1.940 1.770 1.940 54,400 1.7721 3.45%
2022-03-23 0 0.174 0.174 0.176 0.172 0.173 380,000 65,458 0.1723 1.740 1.740 1.760 1.720 1.730 38,000 1.7226 -2.25%
2022-03-22 0 0.178 0.146 0.178 0.157 0.179 68,000 10,760 0.1582 1.780 1.460 1.780 1.570 1.790 6,800 1.5824 4.09%
2022-03-21 0 0.171 0.171 0.177 0.166 0.168 26,000 4,320 0.1662 1.710 1.710 1.770 1.660 1.680 2,600 1.6615 1.18%
2022-03-18 0 0.169 0.156 0.182 - - 0 0 - 1.690 1.560 1.820 - - 0 - -2.31%
2022-03-17 0 0.173 0.173 0.182 0.173 0.173 4,000 692 0.1730 1.730 1.730 1.820 1.730 1.730 400 1.7300 0.00%
2022-03-16 0 0.173 - 0.183 - - 0 0 - 1.730 - 1.830 - - 0 - 0.00%
2022-03-15 0 0.173 0.158 0.186 - - 0 0 - 1.730 1.580 1.860 - - 0 - -1.14%
2022-03-14 0 0.175 - 0.188 0.175 0.175 10,000 1,750 0.1750 1.750 - 1.880 1.750 1.750 1,000 1.7500 -4.37%
2022-03-11 0 0.183 0.158 0.191 - - 0 0 - 1.830 1.580 1.910 - - 0 - 0.00%
2022-03-10 0 0.183 0.170 0.198 0.182 0.201 190,000 35,224 0.1854 1.830 1.700 1.980 1.820 2.010 19,000 1.8539 -8.04%
2022-03-09 0 0.199 0.181 0.200 0.181 0.199 2,406,000 474,308 0.1971 1.990 1.810 2.000 1.810 1.990 240,600 1.9714 -1.49%
2022-03-08 0 0.202 0.197 0.202 0.180 0.203 444,000 81,188 0.1829 2.020 1.970 2.020 1.800 2.030 44,400 1.8286 12.22%
2022-03-07 0 0.180 0.172 0.194 0.185 0.205 164,000 30,590 0.1865 1.800 1.720 1.940 1.850 2.050 16,400 1.8652 -12.20%
2022-03-04 0 0.205 0.205 0.220 0.182 0.220 318,000 62,784 0.1974 2.050 2.050 2.200 1.820 2.200 31,800 1.9743 2.50%
2022-03-03 0 0.200 0.182 0.200 0.200 0.220 1,038,000 207,652 0.2001 2.000 1.820 2.000 2.000 2.200 103,800 2.0005 0.00%
2022-03-02 0 0.200 0.181 0.200 0.180 0.250 980,000 197,580 0.2016 2.000 1.810 2.000 1.800 2.500 98,000 2.0161 1.52%
2022-03-01 0 0.197 0.172 0.197 0.201 0.201 2,000 402 0.2010 1.970 1.720 1.970 2.010 2.010 200 2.0100 0.00%
2022-02-28 0 0.197 0.172 0.197 0.198 0.201 18,000 3,570 0.1983 1.970 1.720 1.970 1.980 2.010 1,800 1.9833 -0.51%
2022-02-25 0 0.198 0.172 0.198 - - 0 0 - 1.980 1.720 1.980 - - 0 - 0.00%
2022-02-24 0 0.198 0.172 0.198 0.199 0.199 10,000 1,990 0.1990 1.980 1.720 1.980 1.990 1.990 1,000 1.9900 -0.50%
2022-02-23 0 0.199 0.172 0.199 0.172 0.200 6,000 1,140 0.1900 1.990 1.720 1.990 1.720 2.000 600 1.9000 0.00%
2022-02-22 0 0.199 0.172 0.199 - - 0 0 - 1.990 1.720 1.990 - - 0 - -0.50%
2022-02-21 0 0.200 0.168 0.200 - - 0 0 - 2.000 1.680 2.000 - - 0 - 0.00%
2022-02-18 0 0.200 - 0.200 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2022-02-17 0 0.200 0.170 0.200 0.169 0.200 328,000 60,798 0.1854 2.000 1.700 2.000 1.690 2.000 32,800 1.8536 -0.99%
2022-02-16 0 0.202 0.165 0.200 0.188 0.213 246,000 48,646 0.1977 2.020 1.650 2.000 1.880 2.130 24,600 1.9775 22.42%
2022-02-15 0 0.165 - 0.195 0.165 0.175 6,000 1,030 0.1717 1.650 - 1.950 1.650 1.750 600 1.7167 -8.33%
2022-02-14 0 0.180 0.178 - 0.180 0.180 10,000 1,800 0.1800 1.800 1.780 - 1.800 1.800 1,000 1.8000 0.00%
2022-02-11 0 0.180 0.175 0.180 0.180 0.184 52,000 9,472 0.1822 1.800 1.750 1.800 1.800 1.840 5,200 1.8215 2.86%
2022-02-10 0 0.175 0.175 0.200 0.172 0.186 12,000 2,204 0.1837 1.750 1.750 2.000 1.720 1.860 1,200 1.8367 -12.50%
2022-02-09 0 0.200 0.184 0.190 0.184 0.220 24,000 4,638 0.1933 2.000 1.840 1.900 1.840 2.200 2,400 1.9325 8.70%
2022-02-08 0 0.184 0.171 0.196 0.172 0.186 34,000 6,224 0.1831 1.840 1.710 1.960 1.720 1.860 3,400 1.8306 0.00%
2022-02-07 0 0.184 0.184 0.196 - - 0 0 - 1.840 1.840 1.960 - - 0 - 6.98%
2022-02-04 0 0.172 0.172 0.196 - - 0 0 - 1.720 1.720 1.960 - - 0 - 0.58%
2022-01-31 0 0.171 0.171 - - - 0 0 - 1.710 1.710 - - - 0 - 0.00%
2022-01-28 0 0.171 0.171 - - - 0 0 - 1.710 1.710 - - - 0 - 0.00%
2022-01-27 0 0.171 0.172 0.200 0.167 0.215 34,000 7,054 0.2075 1.710 1.720 2.000 1.670 2.150 3,400 2.0747 -22.27%
2022-01-26 0 0.220 0.185 0.220 0.166 0.230 8,000 1,644 0.2055 2.200 1.850 2.200 1.660 2.300 800 2.0550 9.45%
2022-01-25 0 0.201 0.190 0.201 0.190 0.201 8,000 1,542 0.1928 2.010 1.900 2.010 1.900 2.010 800 1.9275 0.00%
2022-01-24 0 0.201 - 0.201 0.229 0.240 24,000 5,538 0.2308 2.010 - 2.010 2.290 2.400 2,400 2.3075 -8.64%
2022-01-21 0 0.220 0.200 0.220 0.200 0.229 914,000 184,662 0.2020 2.200 2.000 2.200 2.000 2.290 91,400 2.0204 10.00%
2022-01-20 0 0.200 0.200 0.220 0.187 0.300 1,734,000 348,964 0.2012 2.000 2.000 2.200 1.870 3.000 173,400 2.0125 2.04%
2022-01-19 0 0.196 0.188 0.196 0.190 0.197 230,000 45,058 0.1959 1.960 1.880 1.960 1.900 1.970 23,000 1.9590 5.95%
2022-01-18 0 0.185 0.185 0.187 0.185 0.199 1,216,000 226,480 0.1863 1.850 1.850 1.870 1.850 1.990 121,600 1.8625 -0.54%
2022-01-17 0 0.186 0.186 0.188 0.185 0.186 212,000 40,976 0.1933 1.860 1.860 1.880 1.850 1.860 21,200 1.9328 -7.00%
2022-01-14 0 0.200 0.184 0.200 0.200 0.200 60,000 12,000 0.2000 2.000 1.840 2.000 2.000 2.000 6,000 2.0000 0.00%
2022-01-13 0 0.200 0.198 0.200 0.200 0.200 20,000 4,000 0.2000 2.000 1.980 2.000 2.000 2.000 2,000 2.0000 1.01%
2022-01-12 0 0.198 0.197 0.200 0.198 0.198 40,000 7,920 0.1980 1.980 1.970 2.000 1.980 1.980 4,000 1.9800 0.00%
2022-01-11 0 0.198 0.185 0.198 0.200 0.200 36,000 7,200 0.2000 1.980 1.850 1.980 2.000 2.000 3,600 2.0000 2.59%
2022-01-10 0 0.193 0.193 0.202 0.190 0.192 44,000 8,364 0.1901 1.930 1.930 2.020 1.900 1.920 4,400 1.9009 1.58%
2022-01-07 0 0.190 0.189 0.200 - - 0 0 - 1.900 1.890 2.000 - - 0 - 0.00%
2022-01-06 0 0.190 0.189 0.202 0.188 0.190 96,000 18,070 0.1882 1.900 1.890 2.020 1.880 1.900 9,600 1.8823 0.53%
2022-01-05 0 0.189 0.189 0.200 0.188 0.188 10,000 1,880 0.1880 1.890 1.890 2.000 1.880 1.880 1,000 1.8800 0.53%
2022-01-04 0 0.188 0.188 0.200 0.188 0.190 130,000 24,692 0.1899 1.880 1.880 2.000 1.880 1.900 13,000 1.8994 -1.57%
2022-01-03 0 0.191 0.189 0.191 0.191 0.191 50,000 9,550 0.1910 1.910 1.890 1.910 1.910 1.910 5,000 1.9100 -4.50%
2021-12-31 0 0.200 0.188 0.200 - - 0 0 - 2.000 1.880 2.000 - - 0 - 0.00%
2021-12-30 0 0.200 0.187 0.200 0.201 0.201 52,000 10,452 0.2010 2.000 1.870 2.000 2.010 2.010 5,200 2.0100 5.26%
2021-12-29 0 0.190 0.185 0.190 0.181 0.190 208,000 39,502 0.1899 1.900 1.850 1.900 1.810 1.900 20,800 1.8991 0.00%
2021-12-28 0 0.190 0.190 0.199 0.190 0.202 134,000 26,542 0.1981 1.900 1.900 1.990 1.900 2.020 13,400 1.9807 -3.55%
2021-12-24 0 0.197 0.184 0.199 - - 0 0 - 1.970 1.840 1.990 - - 0 - 0.00%
2021-12-23 0 0.197 0.190 0.198 0.186 0.199 192,000 37,718 0.1964 1.970 1.900 1.980 1.860 1.990 19,200 1.9645 6.49%
2021-12-22 0 0.185 0.185 0.199 0.181 0.198 58,000 11,372 0.1961 1.850 1.850 1.990 1.810 1.980 5,800 1.9607 -6.57%
2021-12-21 0 0.198 0.182 0.199 0.198 0.198 42,000 8,316 0.1980 1.980 1.820 1.990 1.980 1.980 4,200 1.9800 7.61%
2021-12-20 0 0.184 0.184 0.195 0.184 0.198 1,486,000 289,162 0.1946 1.840 1.840 1.950 1.840 1.980 148,600 1.9459 -7.07%
2021-12-17 0 0.198 0.198 0.200 0.198 0.200 578,000 114,842 0.1987 1.980 1.980 2.000 1.980 2.000 57,800 1.9869 -1.98%
2021-12-16 0 0.202 0.200 0.202 0.200 0.202 316,000 63,336 0.2004 2.020 2.000 2.020 2.000 2.020 31,600 2.0043 1.00%
2021-12-15 0 0.200 0.199 0.200 0.199 0.200 226,000 45,158 0.1998 2.000 1.990 2.000 1.990 2.000 22,600 1.9981 0.00%
2021-12-14 0 0.200 0.200 0.210 0.197 0.200 348,000 69,368 0.1993 2.000 2.000 2.100 1.970 2.000 34,800 1.9933 1.01%
2021-12-13 0 0.198 0.198 0.210 0.198 0.199 278,000 55,242 0.1987 1.980 1.980 2.100 1.980 1.990 27,800 1.9871 -0.50%
2021-12-10 0 0.199 0.199 0.215 0.198 0.220 616,000 123,418 0.2004 1.990 1.990 2.150 1.980 2.200 61,600 2.0035 -1.00%
2021-12-09 0 0.201 0.201 0.220 0.200 0.201 502,000 100,552 0.2003 2.010 2.010 2.200 2.000 2.010 50,200 2.0030 3.08%
2021-12-08 0 0.195 0.195 0.200 0.194 0.195 80,000 15,550 0.1944 1.950 1.950 2.000 1.940 1.950 8,000 1.9438 -0.51%
2021-12-07 0 0.196 0.196 0.210 0.196 0.196 2,000 392 0.1960 1.960 1.960 2.100 1.960 1.960 200 1.9600 1.03%
2021-12-06 0 0.194 0.194 0.210 0.194 0.194 48,000 9,312 0.1940 1.940 1.940 2.100 1.940 1.940 4,800 1.9400 0.52%
2021-12-03 0 0.193 0.190 0.220 0.190 0.210 550,000 104,822 0.1906 1.930 1.900 2.200 1.900 2.100 55,000 1.9059 7.82%
2021-12-02 0 0.179 0.179 0.180 0.179 0.237 302,000 60,432 0.2001 1.790 1.790 1.800 1.790 2.370 30,200 2.0011 2.87%
2021-12-01 0 0.174 0.174 0.195 0.165 0.270 224,000 42,932 0.1917 1.740 1.740 1.950 1.650 2.700 22,400 1.9166 -9.84%
2021-11-30 0 0.193 0.193 0.216 0.191 0.191 2,000 382 0.1910 1.930 1.930 2.160 1.910 1.910 200 1.9100 -11.87%
2021-11-29 0 0.219 0.203 0.220 0.224 0.224 2,000 448 0.2240 2.190 2.030 2.200 2.240 2.240 200 2.2400 -2.67%
2021-11-26 0 0.225 0.192 0.225 0.225 0.225 2,000 450 0.2250 2.250 1.920 2.250 2.250 2.250 200 2.2500 0.00%
2021-11-25 0 0.225 0.203 0.225 0.228 0.229 30,000 6,868 0.2289 2.250 2.030 2.250 2.280 2.290 3,000 2.2893 1.81%
2021-11-24 0 0.221 0.210 0.221 0.210 0.226 72,000 15,312 0.2127 2.210 2.100 2.210 2.100 2.260 7,200 2.1267 5.24%
2021-11-23 0 0.210 0.210 0.215 0.200 0.220 492,000 100,542 0.2044 2.100 2.100 2.150 2.000 2.200 49,200 2.0435 -7.49%
2021-11-22 0 0.227 0.193 0.227 0.227 0.235 768,000 174,714 0.2275 2.270 1.930 2.270 2.270 2.350 76,800 2.2749 0.89%
2021-11-19 0 0.225 0.215 0.225 0.188 0.229 1,930,000 412,374 0.2137 2.250 2.150 2.250 1.880 2.290 193,000 2.1367 11.94%
2021-11-18 0 0.201 0.201 0.206 0.196 0.239 2,932,000 619,902 0.2114 2.010 2.010 2.060 1.960 2.390 293,200 2.1143 -14.47%
2021-11-17 0 0.235 0.223 0.235 0.201 0.244 4,235,238 956,713 0.2259 2.350 2.230 2.350 2.010 2.440 423,524 2.2589 -2.89%
2021-11-16 0 0.242 0.228 0.242 0.174 0.280 7,812,000 1,579,357 0.2022 2.420 2.280 2.420 1.740 2.800 781,200 2.0217 28.72%
2021-11-15 0 0.188 0.180 0.188 0.169 0.188 2,996,000 552,448 0.1844 1.880 1.800 1.880 1.690 1.880 299,600 1.8440 12.57%
2021-11-12 0 0.167 0.170 0.180 0.167 0.186 515,956 90,592 0.1756 1.670 1.700 1.800 1.670 1.860 51,596 1.7558 0.00%
2021-11-11 0 0.167 0.147 0.167 0.167 0.170 60,000 10,134 0.1689 1.670 1.470 1.670 1.670 1.700 6,000 1.6890 7.74%
2021-11-10 0 0.155 0.144 0.158 0.150 0.158 4,000 616 0.1540 1.550 1.440 1.580 1.500 1.580 400 1.5400 -2.52%
2021-11-09 0 0.159 0.144 0.160 0.159 0.159 40,000 6,360 0.1590 1.590 1.440 1.600 1.590 1.590 4,000 1.5900 -0.63%
2021-11-08 0 0.160 0.148 0.163 0.144 0.164 98,000 15,642 0.1596 1.600 1.480 1.630 1.440 1.640 9,800 1.5961 4.58%
2021-11-05 0 0.153 0.149 0.157 0.142 0.153 30,000 4,480 0.1493 1.530 1.490 1.570 1.420 1.530 3,000 1.4933 0.00%
2021-11-04 0 0.153 0.152 0.157 0.152 0.153 162,000 24,714 0.1526 1.530 1.520 1.570 1.520 1.530 16,200 1.5256 5.52%
2021-11-03 0 0.145 0.145 0.150 - - 22,000 3,278 0.1490 1.450 1.450 1.500 - - 2,200 1.4900 0.00%
2021-11-02 0 0.145 0.144 0.150 0.145 0.145 84,000 12,316 0.1466 1.450 1.440 1.500 1.450 1.450 8,400 1.4662 0.00%
2021-11-01 0 0.145 0.143 0.153 0.140 0.145 56,000 7,960 0.1421 1.450 1.430 1.530 1.400 1.450 5,600 1.4214 3.57%
2021-10-29 0 0.140 0.131 0.145 - - 0 0 - 1.400 1.310 1.450 - - 0 - 0.00%
2021-10-28 0 0.140 0.131 0.145 0.140 0.140 14,000 1,960 0.1400 1.400 1.310 1.450 1.400 1.400 1,400 1.4000 0.00%
2021-10-27 0 0.140 0.140 0.145 0.140 0.140 106,000 14,840 0.1400 1.400 1.400 1.450 1.400 1.400 10,600 1.4000 0.00%
2021-10-26 0 0.140 0.136 0.140 0.140 0.140 88,000 12,320 0.1400 1.400 1.360 1.400 1.400 1.400 8,800 1.4000 -2.10%
2021-10-25 0 0.143 0.142 0.143 - - 0 0 - 1.430 1.420 1.430 - - 0 - 0.00%
2021-10-22 0 0.143 0.143 0.145 0.143 0.143 8,000 1,144 0.1430 1.430 1.430 1.450 1.430 1.430 800 1.4300 0.00%
2021-10-21 0 0.143 0.141 0.145 0.143 0.143 6,000 858 0.1430 1.430 1.410 1.450 1.430 1.430 600 1.4300 1.42%
2021-10-20 0 0.141 0.141 0.143 0.141 0.141 42,000 5,922 0.1410 1.410 1.410 1.430 1.410 1.410 4,200 1.4100 -0.70%
2021-10-19 0 0.142 0.140 0.145 - - 0 0 - 1.420 1.400 1.450 - - 0 - 0.00%
2021-10-18 0 0.142 0.142 0.145 0.139 0.142 214,000 29,850 0.1395 1.420 1.420 1.450 1.390 1.420 21,400 1.3949 1.43%
2021-10-15 0 0.140 0.139 0.145 0.137 0.140 269,000 37,602 0.1398 1.400 1.390 1.450 1.370 1.400 26,900 1.3978 0.00%
2021-10-12 0 0.140 0.140 0.145 0.140 0.140 4,000 560 0.1400 1.400 1.400 1.450 1.400 1.400 400 1.4000 0.00%
2021-10-11 0 0.140 0.140 0.145 - - 72,000 10,224 0.1420 1.400 1.400 1.450 - - 7,200 1.4200 0.00%
2021-10-08 0 0.140 0.133 0.142 - - 0 0 - 1.400 1.330 1.420 - - 0 - 0.00%
2021-10-07 0 0.140 0.136 0.142 - - 0 0 - 1.400 1.360 1.420 - - 0 - 0.00%
2021-10-06 0 0.140 0.131 0.142 0.137 0.142 748,000 104,508 0.1397 1.400 1.310 1.420 1.370 1.420 74,800 1.3972 -0.71%
2021-10-05 0 0.141 0.136 0.148 - - 0 0 - 1.410 1.360 1.480 - - 0 - 0.00%
2021-10-04 0 0.141 0.136 0.147 0.141 0.141 204,000 28,764 0.1410 1.410 1.360 1.470 1.410 1.410 20,400 1.4100 2.92%
2021-09-30 0 0.137 0.137 0.143 0.137 0.137 80,000 10,960 0.1370 1.370 1.370 1.430 1.370 1.370 8,000 1.3700 0.00%
2021-09-29 0 0.137 0.135 0.137 0.137 0.141 26,000 3,586 0.1379 1.370 1.350 1.370 1.370 1.410 2,600 1.3792 -4.20%
2021-09-28 0 0.143 0.138 0.143 0.136 0.143 176,000 24,722 0.1405 1.430 1.380 1.430 1.360 1.430 17,600 1.4047 3.62%
2021-09-27 0 0.138 0.135 0.150 0.138 0.146 548,000 77,224 0.1409 1.380 1.350 1.500 1.380 1.460 54,800 1.4092 -8.00%
2021-09-24 0 0.150 0.141 0.153 - - 0 0 - 1.500 1.410 1.530 - - 0 - 0.00%
2021-09-23 0 0.150 0.141 0.153 - - 0 0 - 1.500 1.410 1.530 - - 0 - 0.00%
2021-09-21 0 0.150 0.141 0.153 - - 0 0 - 1.500 1.410 1.530 - - 0 - 0.00%
2021-09-20 0 0.150 0.141 0.152 0.150 0.150 66,000 9,900 0.1500 1.500 1.410 1.520 1.500 1.500 6,600 1.5000 0.00%
2021-09-17 0 0.150 0.141 0.152 - - 0 0 - 1.500 1.410 1.520 - - 0 - 0.00%
2021-09-16 0 0.150 0.141 0.153 0.141 0.150 186,000 27,012 0.1452 1.500 1.410 1.530 1.410 1.500 18,600 1.4523 3.45%
2021-09-15 0 0.145 0.141 0.145 - - 0 0 - 1.450 1.410 1.450 - - 0 - -5.23%
2021-09-14 0 0.153 0.143 0.153 - - 0 0 - 1.530 1.430 1.530 - - 0 - -0.65%
2021-09-13 0 0.154 0.154 0.160 0.153 0.155 517,119 79,521 0.1538 1.540 1.540 1.600 1.530 1.550 51,712 1.5378 0.65%
2021-09-10 0 0.153 0.150 0.154 0.148 0.153 16,000 2,388 0.1493 1.530 1.500 1.540 1.480 1.530 1,600 1.4925 4.79%
2021-09-09 0 0.146 0.140 0.148 0.140 0.149 26,000 3,730 0.1435 1.460 1.400 1.480 1.400 1.490 2,600 1.4346 1.39%
2021-09-08 0 0.144 0.140 0.150 - - 0 0 - 1.440 1.400 1.500 - - 0 - 0.00%
2021-09-07 0 0.144 0.144 0.148 0.140 0.148 524,000 74,784 0.1427 1.440 1.440 1.480 1.400 1.480 52,400 1.4272 -3.36%
2021-09-06 0 0.149 0.141 0.151 0.149 0.149 30,000 4,470 0.1490 1.490 1.410 1.510 1.490 1.490 3,000 1.4900 -1.97%
2021-09-03 0 0.152 0.143 0.155 0.140 0.156 298,000 42,650 0.1431 1.520 1.430 1.550 1.400 1.560 29,800 1.4312 -0.65%
2021-09-02 0 0.153 0.144 0.155 0.138 0.155 202,000 27,916 0.1382 1.530 1.440 1.550 1.380 1.550 20,200 1.3820 -2.55%
2021-09-01 0 0.157 0.138 0.157 0.137 0.158 190,000 29,952 0.1576 1.570 1.380 1.570 1.370 1.580 19,000 1.5764 -0.63%
2021-08-31 0 0.158 0.135 0.158 0.158 0.159 24,000 3,798 0.1583 1.580 1.350 1.580 1.580 1.590 2,400 1.5825 -0.63%
2021-08-30 0 0.159 0.134 0.159 0.155 0.160 226,000 35,820 0.1585 1.590 1.340 1.590 1.550 1.600 22,600 1.5850 2.58%
2021-08-27 0 0.155 0.134 0.155 - - 0 0 - 1.550 1.340 1.550 - - 0 - -0.64%
2021-08-26 0 0.156 0.132 0.156 0.149 0.157 64,000 9,740 0.1522 1.560 1.320 1.560 1.490 1.570 6,400 1.5219 13.04%
2021-08-25 0 0.138 0.138 0.156 0.136 0.145 40,000 5,620 0.1405 1.380 1.380 1.560 1.360 1.450 4,000 1.4050 -10.39%
2021-08-24 0 0.154 0.125 0.157 - - 0 0 - 1.540 1.250 1.570 - - 0 - 0.00%
2021-08-23 0 0.154 0.154 0.157 - - 0 0 - 1.540 1.540 1.570 - - 0 - 0.65%
2021-08-20 0 0.153 0.140 0.153 - - 0 0 - 1.530 1.400 1.530 - - 0 - 0.00%
2021-08-19 0 0.153 0.143 0.153 0.152 0.153 76,000 11,578 0.1523 1.530 1.430 1.530 1.520 1.530 7,600 1.5234 0.00%
2021-08-18 0 0.153 0.143 0.159 - - 0 0 - 1.530 1.430 1.590 - - 0 - 0.00%
2021-08-17 0 0.153 0.143 0.159 - - 0 0 - 1.530 1.430 1.590 - - 0 - 0.00%
2021-08-16 0 0.153 0.143 0.153 0.152 0.154 64,000 9,744 0.1523 1.530 1.430 1.530 1.520 1.540 6,400 1.5225 -0.65%
2021-08-13 0 0.154 0.130 0.155 0.154 0.154 116,000 17,616 0.1519 1.540 1.300 1.550 1.540 1.540 11,600 1.5186 -0.65%
2021-08-12 0 0.155 0.150 0.156 0.156 0.156 2,000 312 0.1560 1.550 1.500 1.560 1.560 1.560 200 1.5600 -0.64%
2021-08-11 0 0.156 0.150 0.157 0.150 0.157 40,000 6,014 0.1504 1.560 1.500 1.570 1.500 1.570 4,000 1.5035 -0.64%
2021-08-10 0 0.157 0.150 0.159 - - 0 0 - 1.570 1.500 1.590 - - 0 - -0.63%
2021-08-09 0 0.158 0.153 0.159 0.153 0.159 52,000 7,968 0.1532 1.580 1.530 1.590 1.530 1.590 5,200 1.5323 3.27%
2021-08-06 0 0.153 0.150 0.154 - - 0 0 - 1.530 1.500 1.540 - - 0 - -1.29%
2021-08-05 0 0.155 0.155 0.160 0.155 0.155 242,000 37,518 0.1550 1.550 1.550 1.600 1.550 1.550 24,200 1.5503 0.00%
2021-08-04 0 0.155 0.155 0.159 0.155 0.161 12,000 1,872 0.1560 1.550 1.550 1.590 1.550 1.610 1,200 1.5600 -0.64%
2021-08-03 0 0.156 0.156 0.163 0.156 0.157 104,000 16,292 0.1567 1.560 1.560 1.630 1.560 1.570 10,400 1.5665 -4.29%
2021-08-02 0 0.163 0.157 0.164 0.160 0.165 238,000 38,128 0.1602 1.630 1.570 1.640 1.600 1.650 23,800 1.6020 5.16%
2021-07-30 0 0.155 0.155 0.162 0.155 0.155 106,000 16,442 0.1551 1.550 1.550 1.620 1.550 1.550 10,600 1.5511 -1.27%
2021-07-29 0 0.157 0.155 0.163 - - 0 0 - 1.570 1.550 1.630 - - 0 - 0.00%
2021-07-28 0 0.157 0.157 0.164 0.155 0.166 846,573 132,907 0.1570 1.570 1.570 1.640 1.550 1.660 84,657 1.5699 -5.42%
2021-07-27 0 0.166 0.152 0.166 0.151 0.166 1,340,000 206,322 0.1540 1.660 1.520 1.660 1.510 1.660 134,000 1.5397 4.40%
2021-07-26 0 0.159 0.159 0.170 0.159 0.170 210,000 33,434 0.1592 1.590 1.590 1.700 1.590 1.700 21,000 1.5921 -3.05%
2021-07-23 0 0.164 0.156 0.166 0.164 0.170 402,000 65,940 0.1640 1.640 1.560 1.660 1.640 1.700 40,200 1.6403 0.00%
2021-07-22 0 0.164 0.161 0.164 0.161 0.165 446,000 72,480 0.1625 1.640 1.610 1.640 1.610 1.650 44,600 1.6251 4.46%
2021-07-21 0 0.157 0.157 0.163 0.157 0.166 318,000 52,322 0.1645 1.570 1.570 1.630 1.570 1.660 31,800 1.6453 -3.09%
2021-07-20 0 0.162 0.156 0.162 0.165 0.165 16,000 2,640 0.1650 1.620 1.560 1.620 1.650 1.650 1,600 1.6500 0.00%
2021-07-19 0 0.162 0.156 0.164 0.155 0.189 270,000 42,728 0.1583 1.620 1.560 1.640 1.550 1.890 27,000 1.5825 -1.82%
2021-07-16 0 0.165 0.154 0.165 - - 0 0 - 1.650 1.540 1.650 - - 0 - -0.60%
2021-07-15 0 0.166 0.154 0.166 - - 0 0 - 1.660 1.540 1.660 - - 0 - 0.00%
2021-07-14 0 0.166 0.156 0.169 0.153 0.172 332,000 54,108 0.1630 1.660 1.560 1.690 1.530 1.720 33,200 1.6298 -0.60%
2021-07-13 0 0.167 0.158 0.167 0.166 0.167 40,000 6,652 0.1663 1.670 1.580 1.670 1.660 1.670 4,000 1.6630 0.60%
2021-07-12 0 0.166 0.153 0.166 0.166 0.168 4,000 668 0.1670 1.660 1.530 1.660 1.660 1.680 400 1.6700 0.61%
2021-07-09 0 0.165 0.152 0.168 0.153 0.170 2,590,000 422,474 0.1631 1.650 1.520 1.680 1.530 1.700 259,000 1.6312 3.13%
2021-07-08 0 0.160 0.149 0.160 0.143 0.162 368,809 57,067 0.1547 1.600 1.490 1.600 1.430 1.620 36,881 1.5473 1.27%
2021-07-07 0 0.158 0.154 0.158 0.166 0.166 2,000 332 0.1660 1.580 1.540 1.580 1.660 1.660 200 1.6600 -1.86%
2021-07-06 0 0.161 0.155 0.162 0.154 0.167 70,000 10,916 0.1559 1.610 1.550 1.620 1.540 1.670 7,000 1.5594 1.90%
2021-07-05 0 0.158 0.158 0.163 0.158 0.165 260,000 41,758 0.1606 1.580 1.580 1.630 1.580 1.650 26,000 1.6061 -1.25%
2021-07-02 0 0.160 0.148 0.160 0.155 0.160 1,224,000 192,100 0.1569 1.600 1.480 1.600 1.550 1.600 122,400 1.5694 3.23%
2021-06-30 0 0.155 0.150 0.155 0.142 0.155 2,108,000 315,768 0.1498 1.550 1.500 1.550 1.420 1.550 210,800 1.4980 6.16%
2021-06-29 0 0.146 0.145 0.152 0.145 0.160 1,832,000 270,266 0.1475 1.460 1.450 1.520 1.450 1.600 183,200 1.4753 1.39%
2021-06-28 0 0.144 0.144 0.147 0.141 0.150 622,000 91,390 0.1469 1.440 1.440 1.470 1.410 1.500 62,200 1.4693 -2.04%
2021-06-25 0 0.147 0.147 0.150 0.141 0.150 2,298,946 336,812 0.1465 1.470 1.470 1.500 1.410 1.500 229,895 1.4651 -2.00%
2021-06-24 0 0.150 0.146 0.150 0.135 0.161 3,758,049 567,850 0.1511 1.500 1.460 1.500 1.350 1.610 375,805 1.5110 8.70%
2021-06-23 0 0.138 0.138 0.145 0.136 0.139 820,000 111,812 0.1364 1.380 1.380 1.450 1.360 1.390 82,000 1.3636 1.47%
2021-06-22 0 0.136 0.136 0.147 0.136 0.148 416,000 57,846 0.1391 1.360 1.360 1.470 1.360 1.480 41,600 1.3905 -7.48%
2021-06-21 0 0.147 0.145 0.147 0.145 0.148 28,000 4,120 0.1471 1.470 1.450 1.470 1.450 1.480 2,800 1.4714 -0.68%
2021-06-18 0 0.148 0.148 0.151 0.146 0.148 1,002,000 147,304 0.1470 1.480 1.480 1.510 1.460 1.480 100,200 1.4701 -0.67%
2021-06-17 0 0.149 0.141 0.149 0.146 0.153 748,000 112,778 0.1508 1.490 1.410 1.490 1.460 1.530 74,800 1.5077 2.76%
2021-06-16 0 0.145 0.143 0.149 0.141 0.149 732,000 106,210 0.1451 1.450 1.430 1.490 1.410 1.490 73,200 1.4510 1.40%
2021-06-15 0 0.143 0.143 0.149 0.143 0.151 1,046,000 152,974 0.1462 1.430 1.430 1.490 1.430 1.510 104,600 1.4625 -4.67%
2021-06-11 0 0.150 0.148 0.150 0.146 0.162 3,610,000 545,756 0.1512 1.500 1.480 1.500 1.460 1.620 361,000 1.5118 -5.06%
2021-06-10 0 0.158 0.153 0.158 0.148 0.160 846,000 132,720 0.1569 1.580 1.530 1.580 1.480 1.600 84,600 1.5688 3.95%
2021-06-09 0 0.152 0.151 0.152 0.151 0.157 900,000 137,530 0.1528 1.520 1.510 1.520 1.510 1.570 90,000 1.5281 -1.30%
2021-06-08 0 0.154 0.152 0.155 0.142 0.154 752,000 112,634 0.1498 1.540 1.520 1.550 1.420 1.540 75,200 1.4978 0.65%
2021-06-07 0 0.153 0.151 0.154 0.148 0.155 1,650,000 251,262 0.1523 1.530 1.510 1.540 1.480 1.550 165,000 1.5228 2.68%
2021-06-04 0 0.149 0.149 0.150 0.144 0.160 11,630,000 1,732,402 0.1490 1.490 1.490 1.500 1.440 1.600 1,163,000 1.4896 3.47%
2021-06-03 0 0.144 0.141 0.145 0.135 0.145 11,348,600 1,611,461 0.1420 1.440 1.410 1.450 1.350 1.450 1,134,860 1.4200 5.88%
2021-06-02 0 0.136 0.136 0.138 0.125 0.168 34,278,000 4,716,808 0.1376 1.360 1.360 1.380 1.250 1.680 3,427,800 1.3760 -24.44%
2021-06-01 0 0.180 0.178 0.180 0.173 0.181 306,000 53,768 0.1757 1.800 1.780 1.800 1.730 1.810 30,600 1.7571 0.00%
2021-05-31 0 0.180 0.175 0.181 0.173 0.182 36,000 6,306 0.1752 1.800 1.750 1.810 1.730 1.820 3,600 1.7517 1.69%
2021-05-28 0 0.177 0.177 0.183 0.176 0.177 258,000 45,478 0.1763 1.770 1.770 1.830 1.760 1.770 25,800 1.7627 -5.35%
2021-05-27 0 0.187 0.177 0.190 0.175 0.190 662,000 118,824 0.1795 1.870 1.770 1.900 1.750 1.900 66,200 1.7949 1.08%
2021-05-26 0 0.185 0.175 0.190 0.172 0.185 818,000 148,254 0.1812 1.850 1.750 1.900 1.720 1.850 81,800 1.8124 5.71%
2021-05-25 0 0.175 0.175 0.185 0.173 0.176 418,000 72,538 0.1735 1.750 1.750 1.850 1.730 1.760 41,800 1.7354 -6.42%
2021-05-24 0 0.187 0.178 0.190 0.172 0.190 666,000 115,626 0.1736 1.870 1.780 1.900 1.720 1.900 66,600 1.7361 -6.50%
2021-05-21 0 0.200 0.180 0.200 0.198 0.205 418,000 83,550 0.1999 2.000 1.800 2.000 1.980 2.050 41,800 1.9988 4.71%
2021-05-20 0 0.191 0.191 0.195 0.167 0.219 1,676,000 319,400 0.1906 1.910 1.910 1.950 1.670 2.190 167,600 1.9057 16.94%
2021-05-18 0 0.175 0.172 0.176 0.171 0.175 176,800 30,466 0.1723 1.633 1.605 1.643 1.596 1.633 18,943 1.6083 4.79%
2021-05-17 0 0.167 0.168 0.179 0.164 0.182 346,000 60,460 0.1747 1.559 1.568 1.671 1.531 1.699 37,071 1.6309 -8.24%
2021-05-14 0 0.182 0.181 0.182 0.173 0.190 1,198,520 216,582 0.1807 1.699 1.689 1.699 1.615 1.773 128,413 1.6866 1.11%
2021-05-13 0 0.180 0.180 - 0.180 0.181 2,336,000 420,630 0.1801 1.680 1.680 - 1.680 1.689 250,286 1.6806 0.00%
2021-05-12 0 0.180 0.178 0.180 0.180 0.180 100,000 18,000 0.1800 1.680 1.661 1.680 1.680 1.680 10,714 1.6800 0.00%
2021-05-11 0 0.180 0.178 0.204 - - 0 0 - 1.680 1.661 1.904 - - 0 - 0.00%
2021-05-10 0 0.180 0.180 0.200 0.173 0.173 20,000 3,460 0.1730 1.680 1.680 1.867 1.615 1.615 2,143 1.6147 3.45%
2021-05-07 0 0.174 0.173 0.174 0.200 0.200 4,000 746 0.1865 1.624 1.615 1.624 1.867 1.867 429 1.7407 0.58%
2021-05-06 0 0.173 0.173 - - - 0 0 - 1.615 1.615 - - - 0 - 0.58%
2021-05-05 0 0.172 0.172 0.183 0.172 0.183 4,000 710 0.1775 1.605 1.605 1.708 1.605 1.708 429 1.6567 -1.15%
2021-05-04 0 0.174 0.173 - - - 0 0 - 1.624 1.615 - - - 0 - 0.00%
2021-05-03 0 0.174 0.173 0.197 0.174 0.174 48,000 8,352 0.1740 1.624 1.615 1.839 1.624 1.624 5,143 1.6240 0.58%
2021-04-30 0 0.173 0.173 0.200 0.173 0.173 2,000 346 0.1730 1.615 1.615 1.867 1.615 1.615 214 1.6147 -1.14%
2021-04-29 0 0.175 0.174 0.188 0.175 0.179 64,000 11,310 0.1767 1.633 1.624 1.755 1.633 1.671 6,857 1.6494 -2.23%
2021-04-28 0 0.179 0.179 0.180 0.179 0.188 286,000 52,840 0.1848 1.671 1.671 1.680 1.671 1.755 30,643 1.7244 -1.10%
2021-04-27 0 0.181 0.175 0.189 - - 0 0 - 1.689 1.633 1.764 - - 0 - 0.00%
2021-04-26 0 0.181 0.180 0.189 0.181 0.181 2,000 362 0.1810 1.689 1.680 1.764 1.689 1.689 214 1.6893 -2.69%
2021-04-23 0 0.186 0.176 0.189 0.178 0.186 340,000 62,264 0.1831 1.736 1.643 1.764 1.661 1.736 36,429 1.7092 0.00%
2021-04-22 0 0.186 0.175 0.189 0.167 0.188 422,000 73,528 0.1742 1.736 1.633 1.764 1.559 1.755 45,214 1.6262 8.77%
2021-04-21 0 0.171 0.171 0.184 0.171 0.180 450,000 77,818 0.1729 1.596 1.596 1.717 1.596 1.680 48,214 1.6140 -7.07%
2021-04-20 0 0.184 0.170 0.184 0.171 0.184 8,000 1,444 0.1805 1.717 1.587 1.717 1.596 1.717 857 1.6847 0.00%
2021-04-19 0 0.184 0.165 0.184 0.174 0.184 130,000 23,840 0.1834 1.717 1.540 1.717 1.624 1.717 13,929 1.7116 -0.54%
2021-04-16 0 0.185 - 0.189 - - 0 0 - 1.727 - 1.764 - - 0 - -1.60%
2021-04-15 0 0.188 0.185 0.190 0.180 0.189 232,000 41,994 0.1810 1.755 1.727 1.773 1.680 1.764 24,857 1.6894 3.87%
2021-04-14 0 0.181 0.165 0.186 0.186 0.186 108,000 20,088 0.1860 1.689 1.540 1.736 1.736 1.736 11,571 1.7360 -2.69%
2021-04-13 0 0.186 0.171 0.190 0.171 0.171 2,000 342 0.1710 1.736 1.596 1.773 1.596 1.596 214 1.5960 -2.62%
2021-04-12 0 0.191 0.191 0.195 0.190 0.195 472,000 91,080 0.1930 1.783 1.783 1.820 1.773 1.820 50,571 1.8010 -0.52%
2021-04-09 0 0.192 0.192 0.200 0.191 0.192 156,000 29,912 0.1917 1.792 1.792 1.867 1.783 1.792 16,714 1.7896 0.52%
2021-04-08 0 0.191 0.191 0.194 0.191 0.194 44,000 8,414 0.1912 1.783 1.783 1.811 1.783 1.811 4,714 1.7848 0.00%
2021-04-07 0 0.191 0.191 0.210 0.190 0.191 38,000 7,248 0.1907 1.783 1.783 1.960 1.773 1.783 4,071 1.7802 0.53%
2021-04-01 0 0.190 0.185 0.200 0.190 0.199 14,000 2,724 0.1946 1.773 1.727 1.867 1.773 1.857 1,500 1.8160 0.00%
2021-03-31 0 0.190 0.190 0.210 0.185 0.211 770,000 149,414 0.1940 1.773 1.773 1.960 1.727 1.969 82,500 1.8111 1.60%
2021-03-30 0 0.187 0.160 0.187 0.187 0.187 10,000 1,870 0.1870 1.745 1.493 1.745 1.745 1.745 1,071 1.7453 0.00%
2021-03-29 0 0.187 0.162 0.200 0.187 0.187 62,000 11,594 0.1870 1.745 1.512 1.867 1.745 1.745 6,643 1.7453 0.00%
2021-03-26 0 0.187 0.160 0.187 - - 2,000 374 0.1870 1.745 1.493 1.745 - - 214 1.7453 0.00%
2021-03-25 0 0.187 0.180 0.187 - - 0 0 - 1.745 1.680 1.745 - - 0 - -1.58%
2021-03-24 0 0.190 0.185 0.190 - - 0 0 - 1.773 1.727 1.773 - - 0 - -2.56%
2021-03-23 0 0.195 - 0.196 0.195 0.196 328,000 63,988 0.1951 1.820 - 1.829 1.820 1.829 35,143 1.8208 3.72%
2021-03-22 0 0.188 0.188 0.195 - - 0 0 - 1.755 1.755 1.820 - - 0 - 0.00%
2021-03-19 0 0.188 0.188 0.200 - - 0 0 - 1.755 1.755 1.867 - - 0 - 0.00%
2021-03-18 0 0.188 0.188 0.189 0.188 0.189 424,000 80,134 0.1890 1.755 1.755 1.764 1.755 1.764 45,429 1.7640 0.00%
2021-03-17 0 0.188 0.188 0.195 0.188 0.192 266,000 50,814 0.1910 1.755 1.755 1.820 1.755 1.792 28,500 1.7829 0.00%
2021-03-16 0 0.188 0.170 0.193 0.192 0.193 36,000 6,942 0.1928 1.755 1.587 1.801 1.792 1.801 3,857 1.7998 -3.09%
2021-03-15 0 0.194 0.167 0.195 0.194 0.194 60,000 11,640 0.1940 1.811 1.559 1.820 1.811 1.811 6,429 1.8107 -0.51%
2021-03-12 0 0.195 0.195 0.200 0.191 0.195 232,000 44,512 0.1919 1.820 1.820 1.867 1.783 1.820 24,857 1.7907 2.09%
2021-03-11 0 0.191 0.191 0.195 0.179 0.191 590,000 109,110 0.1849 1.783 1.783 1.820 1.671 1.783 63,214 1.7260 6.70%
2021-03-10 0 0.179 0.173 0.180 0.173 0.180 186,000 32,756 0.1761 1.671 1.615 1.680 1.615 1.680 19,929 1.6437 5.29%
2021-03-09 0 0.170 0.170 0.177 0.169 0.184 206,000 37,562 0.1823 1.587 1.587 1.652 1.577 1.717 22,071 1.7018 0.59%
2021-03-08 0 0.169 0.166 0.170 0.160 0.180 1,074,000 177,724 0.1655 1.577 1.549 1.587 1.493 1.680 115,071 1.5445 -4.52%
2021-03-05 0 0.177 0.176 0.180 0.165 0.192 3,212,000 558,576 0.1739 1.652 1.643 1.680 1.540 1.792 344,143 1.6231 -9.23%
2021-03-04 0 0.195 0.195 - 0.195 0.195 200,000 39,000 0.1950 1.820 1.820 - 1.820 1.820 21,429 1.8200 4.28%
2021-03-03 0 0.187 0.187 - 0.184 0.196 46,000 8,946 0.1945 1.745 1.745 - 1.717 1.829 4,929 1.8151 -4.59%
2021-03-02 0 0.196 0.196 0.215 0.187 0.187 20,000 3,740 0.1870 1.829 1.829 2.007 1.745 1.745 2,143 1.7453 4.81%
2021-03-01 0 0.187 0.187 0.210 0.186 0.190 400,000 75,920 0.1898 1.745 1.745 1.960 1.736 1.773 42,857 1.7715 -1.58%
2021-02-26 0 0.190 0.190 0.205 0.186 0.200 1,268,000 238,378 0.1880 1.773 1.773 1.913 1.736 1.867 135,857 1.7546 1.60%
2021-02-25 0 0.187 0.183 0.188 0.182 0.190 1,300,000 245,372 0.1887 1.745 1.708 1.755 1.699 1.773 139,286 1.7616 -0.53%
2021-02-24 0 0.188 0.188 0.191 0.182 0.191 3,544,000 648,702 0.1830 1.755 1.755 1.783 1.699 1.783 379,714 1.7084 -1.57%
2021-02-23 0 0.191 0.190 0.191 0.191 0.195 500,000 95,924 0.1918 1.783 1.773 1.783 1.783 1.820 53,571 1.7906 -1.55%
2021-02-22 0 0.194 0.194 0.202 - - 0 0 - 1.811 1.811 1.885 - - 0 - 1.57%
2021-02-19 0 0.191 0.191 0.206 0.188 0.208 214,000 44,336 0.2072 1.783 1.783 1.923 1.755 1.941 22,929 1.9337 0.53%
2021-02-18 0 0.190 0.190 0.202 0.190 0.202 14,000 2,754 0.1967 1.773 1.773 1.885 1.773 1.885 1,500 1.8360 -5.94%
2021-02-17 0 0.202 0.198 0.202 - - 0 0 - 1.885 1.848 1.885 - - 0 - 0.00%
2021-02-16 0 0.202 0.195 0.202 0.201 0.202 420,000 84,798 0.2019 1.885 1.820 1.885 1.876 1.885 45,000 1.8844 0.00%
2021-02-11 0 0.202 0.195 0.203 0.195 0.202 112,000 22,218 0.1984 1.885 1.820 1.895 1.820 1.885 12,000 1.8515 -0.49%
2021-02-10 0 0.203 0.203 0.215 0.201 0.219 480,000 97,490 0.2031 1.895 1.895 2.007 1.876 2.044 51,429 1.8956 -6.88%
2021-02-09 0 0.218 0.205 0.218 0.204 0.218 252,000 52,872 0.2098 2.035 1.913 2.035 1.904 2.035 27,000 1.9582 6.34%
2021-02-08 0 0.205 0.202 0.210 0.202 0.219 236,000 49,126 0.2082 1.913 1.885 1.960 1.885 2.044 25,286 1.9428 -6.82%
2021-02-05 0 0.220 0.220 0.230 0.220 0.229 388,000 85,858 0.2213 2.053 2.053 2.147 2.053 2.137 41,571 2.0653 0.00%
2021-02-04 0 0.220 0.220 0.235 0.220 0.240 432,000 99,662 0.2307 2.053 2.053 2.193 2.053 2.240 46,286 2.1532 -4.35%
2021-02-03 0 0.230 0.230 0.235 0.230 0.245 292,000 67,660 0.2317 2.147 2.147 2.193 2.147 2.287 31,286 2.1626 0.00%
2021-02-02 0 0.230 0.220 0.230 0.220 0.240 412,000 93,394 0.2267 2.147 2.053 2.147 2.053 2.240 44,143 2.1157 4.55%
2021-02-01 0 0.220 0.220 0.224 0.220 0.222 628,000 138,324 0.2203 2.053 2.053 2.091 2.053 2.072 67,286 2.0558 0.00%
2021-01-29 0 0.220 0.183 0.220 0.210 0.220 224,000 48,136 0.2149 2.053 1.708 2.053 1.960 2.053 24,000 2.0057 4.76%
2021-01-28 0 0.210 0.210 0.220 0.210 0.219 334,000 70,228 0.2103 1.960 1.960 2.053 1.960 2.044 35,786 1.9625 0.00%
2021-01-27 0 0.210 0.210 0.215 0.210 0.216 314,000 66,208 0.2109 1.960 1.960 2.007 1.960 2.016 33,643 1.9680 -2.78%
2021-01-26 0 0.216 0.210 0.218 - - 0 0 - 2.016 1.960 2.035 - - 0 - -0.92%
2021-01-25 0 0.218 0.210 0.220 0.204 0.220 520,000 109,100 0.2098 2.035 1.960 2.053 1.904 2.053 55,714 1.9582 0.00%
2021-01-22 0 0.218 0.210 0.220 0.210 0.220 140,000 29,620 0.2116 2.035 1.960 2.053 1.960 2.053 15,000 1.9747 3.81%
2021-01-21 0 0.210 0.210 0.215 0.198 0.220 1,556,000 325,584 0.2092 1.960 1.960 2.007 1.848 2.053 166,714 1.9529 11.11%
2021-01-20 0 0.189 0.185 0.189 0.185 0.190 10,000 1,876 0.1876 1.764 1.727 1.764 1.727 1.773 1,071 1.7509 -4.06%
2021-01-19 0 0.197 0.185 0.198 0.198 0.198 22,000 4,356 0.1980 1.839 1.727 1.848 1.848 1.848 2,357 1.8480 -0.51%
2021-01-18 0 0.198 0.185 0.198 0.186 0.199 732,000 144,346 0.1972 1.848 1.727 1.848 1.736 1.857 78,429 1.8405 4.21%
2021-01-15 0 0.190 0.180 0.190 0.186 0.191 138,000 26,062 0.1889 1.773 1.680 1.773 1.736 1.783 14,786 1.7626 2.70%
2021-01-14 0 0.185 0.185 0.191 0.180 0.191 36,000 6,734 0.1871 1.727 1.727 1.783 1.680 1.783 3,857 1.7459 -3.14%
2021-01-13 0 0.191 0.185 0.191 - - 0 0 - 1.783 1.727 1.783 - - 0 - 0.00%
2021-01-12 0 0.191 0.190 0.191 0.189 0.191 124,000 23,640 0.1906 1.783 1.773 1.783 1.764 1.783 13,286 1.7794 0.53%
2021-01-11 0 0.190 0.185 0.191 0.181 0.191 422,000 79,228 0.1877 1.773 1.727 1.783 1.689 1.783 45,214 1.7523 -2.56%
2021-01-08 0 0.195 0.190 0.195 0.194 0.200 500,000 98,046 0.1961 1.820 1.773 1.820 1.811 1.867 53,571 1.8302 -2.50%
2021-01-07 0 0.200 0.190 0.205 0.186 0.205 1,338,000 257,806 0.1927 1.867 1.773 1.913 1.736 1.913 143,357 1.7983 -2.44%
2021-01-06 0 0.205 0.205 0.209 0.205 0.209 1,840,000 384,208 0.2088 1.913 1.913 1.951 1.913 1.951 197,143 1.9489 -9.29%
2021-01-05 0 0.226 0.210 0.230 0.230 0.237 78,000 18,136 0.2325 2.109 1.960 2.147 2.147 2.212 8,357 2.1701 -4.64%
2021-01-04 0 0.237 0.209 0.237 0.205 0.255 120,000 25,656 0.2138 2.212 1.951 2.212 1.913 2.380 12,857 1.9955 10.75%
2020-12-31 0 0.214 0.200 0.234 - - 0 0 - 1.997 1.867 2.184 - - 0 - 0.00%
2020-12-30 0 0.214 0.205 0.215 - - 0 0 - 1.997 1.913 2.007 - - 0 - -0.47%
2020-12-29 0 0.215 0.212 0.230 0.205 0.220 450,000 96,300 0.2140 2.007 1.979 2.147 1.913 2.053 48,214 1.9973 -8.51%
2020-12-28 0 0.235 0.220 0.240 0.239 0.242 54,000 12,912 0.2391 2.193 2.053 2.240 2.231 2.259 5,786 2.2317 -2.89%
2020-12-24 0 0.242 - 0.250 - - 0 0 - 2.259 - 2.333 - - 0 - 0.00%
2020-12-23 0 0.242 0.206 0.242 0.205 0.255 52,000 11,300 0.2173 2.259 1.923 2.259 1.913 2.380 5,571 2.0282 8.04%
2020-12-22 0 0.224 0.215 0.245 - - 0 0 - 2.091 2.007 2.287 - - 0 - 0.00%
2020-12-21 0 0.224 0.224 0.255 0.210 0.280 488,000 119,194 0.2443 2.091 2.091 2.380 1.960 2.613 52,286 2.2797 1.82%
2020-12-18 0 0.220 0.215 0.250 0.220 0.220 2,000 440 0.2200 2.053 2.007 2.333 2.053 2.053 214 2.0533 -4.35%
2020-12-17 0 0.230 0.230 0.250 0.227 0.236 34,000 7,736 0.2275 2.147 2.147 2.333 2.119 2.203 3,643 2.1236 3.60%
2020-12-16 0 0.222 0.222 0.245 0.222 0.222 78,000 17,316 0.2220 2.072 2.072 2.287 2.072 2.072 8,357 2.0720 -3.48%
2020-12-15 0 0.230 0.230 0.237 0.220 0.230 28,000 6,354 0.2269 2.147 2.147 2.212 2.053 2.147 3,000 2.1180 4.55%
2020-12-14 0 0.220 0.210 0.240 0.220 0.220 12,000 2,640 0.2200 2.053 1.960 2.240 2.053 2.053 1,286 2.0533 0.00%
2020-12-11 0 0.220 0.215 0.240 0.220 0.220 2,000 440 0.2200 2.053 2.007 2.240 2.053 2.053 214 2.0533 -10.20%
2020-12-10 0 0.245 0.240 0.245 0.240 0.245 178,000 43,450 0.2441 2.287 2.240 2.287 2.240 2.287 19,071 2.2783 1.24%
2020-12-09 0 0.242 0.242 0.260 0.240 0.243 146,000 35,230 0.2413 2.259 2.259 2.427 2.240 2.268 15,643 2.2521 0.83%
2020-12-08 0 0.240 0.230 0.240 0.240 0.241 246,000 59,126 0.2403 2.240 2.147 2.240 2.240 2.249 26,357 2.2433 -3.61%
2020-12-07 0 0.249 0.240 0.255 0.241 0.241 30,000 7,246 0.2415 2.324 2.240 2.380 2.249 2.249 3,214 2.2543 -0.40%
2020-12-04 0 0.250 0.240 0.255 0.250 0.250 28,000 7,000 0.2500 2.333 2.240 2.380 2.333 2.333 3,000 2.3333 0.00%
2020-12-03 0 0.250 0.250 0.255 0.250 0.250 40,000 10,000 0.2500 2.333 2.333 2.380 2.333 2.333 4,286 2.3333 0.00%
2020-12-02 0 0.250 0.250 0.255 0.250 0.275 1,450,000 377,370 0.2603 2.333 2.333 2.380 2.333 2.567 155,357 2.4290 -1.96%
2020-12-01 0 0.255 0.240 0.255 0.230 0.280 2,070,000 511,206 0.2470 2.380 2.240 2.380 2.147 2.613 221,786 2.3050 -8.93%
2020-11-30 0 0.280 0.260 0.280 0.255 0.280 448,000 117,770 0.2629 2.613 2.427 2.613 2.380 2.613 48,000 2.4535 7.69%
2020-11-27 0 0.260 0.255 0.275 0.255 0.285 574,000 158,810 0.2767 2.427 2.380 2.567 2.380 2.660 61,500 2.5823 -7.14%
2020-11-26 0 0.280 0.255 0.280 0.250 0.280 918,000 241,050 0.2626 2.613 2.380 2.613 2.333 2.613 98,357 2.4508 1.82%
2020-11-25 0 0.275 0.260 0.275 - - 0 0 - 2.567 2.427 2.567 - - 0 - -1.79%
2020-11-24 0 0.280 0.260 0.280 - - 0 0 - 2.613 2.427 2.613 - - 0 - 0.00%
2020-11-23 0 0.280 0.265 0.280 0.255 0.280 104,000 28,020 0.2694 2.613 2.473 2.613 2.380 2.613 11,143 2.5146 3.70%
2020-11-20 0 0.270 0.255 0.270 - - 0 0 - 2.520 2.380 2.520 - - 0 - 0.00%
2020-11-19 0 0.270 0.260 0.270 0.250 0.270 544,000 143,280 0.2634 2.520 2.427 2.520 2.333 2.520 58,286 2.4582 8.00%
2020-11-18 0 0.250 0.250 0.270 0.250 0.250 18,000 4,500 0.2500 2.333 2.333 2.520 2.333 2.333 1,929 2.3333 -9.09%
2020-11-17 0 0.275 0.260 0.275 - - 26,000 6,760 0.2600 2.567 2.427 2.567 - - 2,786 2.4267 0.00%
2020-11-16 0 0.275 0.270 0.275 0.260 0.275 282,000 74,450 0.2640 2.567 2.520 2.567 2.427 2.567 30,214 2.4641 7.84%
2020-11-13 0 0.255 0.255 0.280 0.250 0.290 6,000 1,590 0.2650 2.380 2.380 2.613 2.333 2.707 643 2.4733 -5.56%
2020-11-12 0 0.270 0.255 0.270 0.280 0.280 54,000 15,120 0.2800 2.520 2.380 2.520 2.613 2.613 5,786 2.6133 -6.90%
2020-11-11 0 0.290 0.275 0.290 0.255 0.305 92,000 26,590 0.2890 2.707 2.567 2.707 2.380 2.847 9,857 2.6975 7.41%
2020-11-10 0 0.270 0.280 0.295 0.260 0.295 380,000 103,770 0.2731 2.520 2.613 2.753 2.427 2.753 40,714 2.5487 8.00%
2020-11-09 0 0.250 0.250 0.285 0.250 0.285 672,000 176,600 0.2628 2.333 2.333 2.660 2.333 2.660 72,000 2.4528 -3.85%
2020-11-06 0 0.260 0.260 0.310 0.260 0.270 30,000 7,910 0.2637 2.427 2.427 2.893 2.427 2.520 3,214 2.4609 -7.14%
2020-11-05 0 0.280 0.280 0.300 0.275 0.285 382,000 106,470 0.2787 2.613 2.613 2.800 2.567 2.660 40,929 2.6014 -9.68%
2020-11-04 0 0.310 0.265 0.310 0.265 0.310 12,000 3,540 0.2950 2.893 2.473 2.893 2.473 2.893 1,286 2.7533 12.73%
2020-11-03 0 0.275 0.255 0.310 - - 0 0 - 2.567 2.380 2.893 - - 0 - 0.00%
2020-11-02 0 0.275 0.275 0.295 0.270 0.275 56,000 15,390 0.2748 2.567 2.567 2.753 2.520 2.567 6,000 2.5650 1.85%
2020-10-30 0 0.270 0.270 0.275 0.250 0.320 816,000 221,070 0.2709 2.520 2.520 2.567 2.333 2.987 87,429 2.5286 -15.62%
2020-10-29 0 0.320 0.290 0.320 0.295 0.330 88,000 26,160 0.2973 2.987 2.707 2.987 2.753 3.080 9,429 2.7745 8.47%
2020-10-28 0 0.295 0.295 0.315 0.275 0.320 196,000 57,870 0.2953 2.753 2.753 2.940 2.567 2.987 21,000 2.7557 1.72%
2020-10-27 0 0.290 0.290 0.300 0.285 0.305 540,000 162,150 0.3003 2.707 2.707 2.800 2.660 2.847 57,857 2.8026 -4.92%
2020-10-23 0 0.305 0.305 0.320 0.300 0.315 1,146,000 357,220 0.3117 2.847 2.847 2.987 2.800 2.940 122,786 2.9093 -6.15%
2020-10-22 0 0.325 0.320 0.325 0.305 0.340 1,560,000 508,630 0.3260 3.033 2.987 3.033 2.847 3.173 167,143 3.0431 1.56%
2020-10-21 0 0.320 0.315 0.330 0.300 0.400 16,818,000 5,732,720 0.3409 2.987 2.940 3.080 2.800 3.733 1,801,929 3.1814 -4.48%
2020-10-20 0 0.335 0.325 0.335 0.280 0.350 8,078,000 2,629,190 0.3255 3.127 3.033 3.127 2.613 3.267 865,500 3.0378 9.84%
2020-10-19 0 0.305 0.300 0.305 0.240 0.335 16,920,000 5,029,722 0.2973 2.847 2.800 2.847 2.240 3.127 1,812,857 2.7745 24.49%
2020-10-16 0 0.245 0.241 0.245 0.180 0.275 9,674,000 2,185,008 0.2259 2.287 2.249 2.287 1.680 2.567 1,036,500 2.1081 38.42%
2020-10-15 0 0.177 0.173 0.179 0.160 0.178 2,120,000 363,510 0.1715 1.652 1.615 1.671 1.493 1.661 227,143 1.6004 8.59%
2020-10-14 0 0.163 0.160 0.165 - - 0 0 - 1.521 1.493 1.540 - - 0 - 0.00%
2020-10-12 0 0.163 0.157 0.163 0.160 0.164 648,000 105,654 0.1630 1.521 1.465 1.521 1.493 1.531 69,429 1.5218 5.16%
2020-10-09 0 0.155 0.150 0.165 0.150 0.165 654,000 103,936 0.1589 1.447 1.400 1.540 1.400 1.540 70,071 1.4833 3.33%
2020-10-08 0 0.150 0.150 0.170 0.150 0.170 296,000 48,048 0.1623 1.400 1.400 1.587 1.400 1.587 31,714 1.5150 -6.25%
2020-10-07 0 0.160 0.160 0.168 0.157 0.169 1,094,000 178,960 0.1636 1.493 1.493 1.568 1.465 1.577 117,214 1.5268 0.00%
2020-10-06 0 0.160 0.160 0.163 0.158 0.165 2,028,000 325,094 0.1603 1.493 1.493 1.521 1.475 1.540 217,286 1.4962 1.27%
2020-10-05 0 0.158 0.155 0.163 0.150 0.163 1,060,000 166,824 0.1574 1.475 1.447 1.521 1.400 1.521 113,571 1.4689 0.00%
2020-09-30 0 0.158 0.158 0.163 0.158 0.169 948,000 156,292 0.1649 1.475 1.475 1.521 1.475 1.577 101,571 1.5387 0.00%
2020-09-29 0 0.158 0.158 0.160 0.155 0.174 1,812,000 297,450 0.1642 1.475 1.475 1.493 1.447 1.624 194,143 1.5321 1.94%
2020-09-28 0 0.155 0.155 0.165 0.152 0.164 574,000 90,072 0.1569 1.447 1.447 1.540 1.419 1.531 61,500 1.4646 1.31%
2020-09-25 0 0.153 0.153 0.158 0.151 0.151 20,000 3,020 0.1510 1.428 1.428 1.475 1.409 1.409 2,143 1.4093 -3.16%
2020-09-24 0 0.158 0.151 0.160 - - 0 0 - 1.475 1.409 1.493 - - 0 - 0.00%
2020-09-23 0 0.158 0.155 0.158 0.159 0.162 152,000 24,364 0.1603 1.475 1.447 1.475 1.484 1.512 16,286 1.4960 1.94%
2020-09-22 0 0.155 0.155 0.165 0.153 0.175 668,000 110,176 0.1649 1.447 1.447 1.540 1.428 1.633 71,571 1.5394 -1.27%
2020-09-21 0 0.157 0.157 0.165 0.157 0.166 452,000 73,514 0.1626 1.465 1.465 1.540 1.465 1.549 48,429 1.5180 -1.87%
2020-09-18 0 0.160 0.160 0.165 0.155 0.174 792,000 131,578 0.1661 1.493 1.493 1.540 1.447 1.624 84,857 1.5506 0.00%
2020-09-17 0 0.160 0.160 0.170 0.160 0.195 1,054,000 180,612 0.1714 1.493 1.493 1.587 1.493 1.820 112,929 1.5993 2.56%
2020-09-16 0 0.156 0.156 0.159 0.154 0.154 118,000 18,172 0.1540 1.456 1.456 1.484 1.437 1.437 12,643 1.4373 1.30%
2020-09-15 0 0.154 0.154 0.162 0.151 0.157 304,000 47,306 0.1556 1.437 1.437 1.512 1.409 1.465 32,571 1.4524 -1.28%
2020-09-14 0 0.156 0.155 0.165 0.155 0.163 252,000 39,530 0.1569 1.456 1.447 1.540 1.447 1.521 27,000 1.4641 -6.59%
2020-09-11 0 0.167 0.167 0.174 0.164 0.176 368,000 61,408 0.1669 1.559 1.559 1.624 1.531 1.643 39,429 1.5574 0.00%
2020-09-10 0 0.167 0.167 0.177 0.167 0.179 322,000 55,182 0.1714 1.559 1.559 1.652 1.559 1.671 34,500 1.5995 -2.91%
2020-09-09 0 0.172 0.175 0.180 0.170 0.180 346,000 60,820 0.1758 1.605 1.633 1.680 1.587 1.680 37,071 1.6406 -1.71%
2020-09-08 0 0.175 0.172 0.183 0.172 0.185 1,026,000 185,502 0.1808 1.633 1.605 1.708 1.605 1.727 109,929 1.6875 -2.78%
2020-09-07 0 0.180 0.181 0.190 0.174 0.190 1,166,000 213,134 0.1828 1.680 1.689 1.773 1.624 1.773 124,929 1.7060 -5.26%
2020-09-04 0 0.190 0.170 0.185 0.170 0.190 378,000 67,462 0.1785 1.773 1.587 1.727 1.587 1.773 40,500 1.6657 8.57%
2020-09-03 0 0.175 0.175 0.185 0.175 0.191 624,000 113,672 0.1822 1.633 1.633 1.727 1.633 1.783 66,857 1.7002 -6.91%
2020-09-02 0 0.188 0.181 0.195 0.188 0.210 390,000 77,694 0.1992 1.755 1.689 1.820 1.755 1.960 41,786 1.8593 -1.05%
2020-09-01 0 0.190 0.183 0.195 0.190 0.190 50,000 9,500 0.1900 1.773 1.708 1.820 1.773 1.773 5,357 1.7733 2.15%
2020-08-31 0 0.186 0.175 0.190 - - 0 0 - 1.736 1.633 1.773 - - 0 - 0.00%
2020-08-28 0 0.186 0.175 0.186 0.180 0.186 102,000 18,372 0.1801 1.736 1.633 1.736 1.680 1.736 10,929 1.6811 -0.53%
2020-08-27 0 0.187 0.171 0.190 0.187 0.187 2,000 374 0.1870 1.745 1.596 1.773 1.745 1.745 214 1.7453 3.89%
2020-08-26 0 0.180 0.180 0.185 0.180 0.184 82,000 15,000 0.1829 1.680 1.680 1.727 1.680 1.717 8,786 1.7073 -2.70%
2020-08-25 0 0.185 0.181 0.195 - - 0 0 - 1.727 1.689 1.820 - - 0 - 0.00%
2020-08-24 0 0.185 0.185 0.195 0.185 0.185 174,000 32,190 0.1850 1.727 1.727 1.820 1.727 1.727 18,643 1.7267 0.00%
2020-08-21 0 0.185 0.185 0.195 0.185 0.186 40,000 7,432 0.1858 1.727 1.727 1.820 1.727 1.736 4,286 1.7341 -2.63%
2020-08-20 0 0.190 0.185 0.190 0.181 0.190 182,000 33,622 0.1847 1.773 1.727 1.773 1.689 1.773 19,500 1.7242 0.00%
2020-08-19 0 0.190 0.185 0.195 - - 0 0 - 1.773 1.727 1.820 - - 0 - 0.00%
2020-08-18 0 0.190 0.182 0.191 0.190 0.190 30,000 5,700 0.1900 1.773 1.699 1.783 1.773 1.773 3,214 1.7733 -1.04%
2020-08-17 0 0.192 0.187 0.195 - - 0 0 - 1.792 1.745 1.820 - - 0 - 0.00%
2020-08-14 0 0.192 0.185 0.193 0.185 0.193 124,000 23,042 0.1858 1.792 1.727 1.801 1.727 1.801 13,286 1.7343 -1.03%
2020-08-13 0 0.194 0.186 0.194 - - 0 0 - 1.811 1.736 1.811 - - 0 - -0.51%
2020-08-12 0 0.195 0.181 0.200 0.180 0.195 714,000 133,780 0.1874 1.820 1.689 1.867 1.680 1.820 76,500 1.7488 1.56%
2020-08-11 0 0.192 0.192 0.200 0.187 0.200 484,000 93,944 0.1941 1.792 1.792 1.867 1.745 1.867 51,857 1.8116 0.52%
2020-08-10 0 0.191 0.183 0.191 - - 0 0 - 1.783 1.708 1.783 - - 0 - 0.00%
2020-08-07 0 0.191 0.187 0.191 0.191 0.191 40,000 7,640 0.1910 1.783 1.745 1.783 1.783 1.783 4,286 1.7827 -0.52%
2020-08-06 0 0.192 0.183 0.199 0.192 0.192 60,000 11,520 0.1920 1.792 1.708 1.857 1.792 1.792 6,429 1.7920 0.00%
2020-08-05 0 0.192 0.185 0.192 - - 0 0 - 1.792 1.727 1.792 - - 0 - 0.00%
2020-08-04 0 0.192 0.190 0.195 0.190 0.194 266,000 51,068 0.1920 1.792 1.773 1.820 1.773 1.811 28,500 1.7919 -1.54%
2020-08-03 0 0.195 0.190 0.200 0.192 0.195 156,000 30,240 0.1938 1.820 1.773 1.867 1.792 1.820 16,714 1.8092 0.00%
2020-07-31 0 0.195 0.190 0.199 0.188 0.195 136,000 25,770 0.1895 1.820 1.773 1.857 1.755 1.820 14,571 1.7685 0.00%
2020-07-30 0 0.195 0.195 0.198 0.192 0.195 34,000 6,604 0.1942 1.820 1.820 1.848 1.792 1.820 3,643 1.8129 -1.52%
2020-07-29 0 0.198 0.190 0.200 0.198 0.198 4,000 792 0.1980 1.848 1.773 1.867 1.848 1.848 429 1.8480 -3.41%
2020-07-28 0 0.205 0.192 0.205 0.200 0.205 8,000 1,620 0.2025 1.913 1.792 1.913 1.867 1.913 857 1.8900 -0.97%
2020-07-27 0 0.207 0.188 0.210 0.200 0.207 102,000 20,664 0.2026 1.932 1.755 1.960 1.867 1.932 10,929 1.8908 6.70%
2020-07-24 0 0.194 0.194 0.200 0.190 0.196 54,000 10,512 0.1947 1.811 1.811 1.867 1.773 1.829 5,786 1.8169 -0.51%
2020-07-23 0 0.195 0.190 0.195 0.194 0.200 392,000 76,580 0.1954 1.820 1.773 1.820 1.811 1.867 42,000 1.8233 -4.88%
2020-07-22 0 0.205 0.192 0.205 - - 0 0 - 1.913 1.792 1.913 - - 0 - -1.91%
2020-07-21 0 0.209 0.195 0.209 0.200 0.215 68,000 13,998 0.2059 1.951 1.820 1.951 1.867 2.007 7,286 1.9213 -2.79%
2020-07-20 0 0.215 0.195 0.215 0.208 0.220 154,000 32,920 0.2138 2.007 1.820 2.007 1.941 2.053 16,500 1.9952 3.37%
2020-07-17 0 0.208 0.190 0.208 0.197 0.210 36,000 7,252 0.2014 1.941 1.773 1.941 1.839 1.960 3,857 1.8801 4.52%
2020-07-16 0 0.199 0.195 0.200 0.198 0.200 300,000 59,516 0.1984 1.857 1.820 1.867 1.848 1.867 32,143 1.8516 1.53%
2020-07-15 0 0.196 0.188 0.204 0.193 0.207 420,000 82,684 0.1969 1.829 1.755 1.904 1.801 1.932 45,000 1.8374 -7.98%
2020-07-14 0 0.213 0.205 0.213 0.202 0.213 522,000 109,984 0.2107 1.988 1.913 1.988 1.885 1.988 55,929 1.9665 -1.39%
2020-07-13 0 0.216 0.195 0.219 0.183 0.230 938,000 195,226 0.2081 2.016 1.820 2.044 1.708 2.147 100,500 1.9425 3.35%
2020-07-10 0 0.209 0.205 0.209 0.199 0.214 400,000 82,398 0.2060 1.951 1.913 1.951 1.857 1.997 42,857 1.9226 4.50%
2020-07-09 0 0.200 0.196 0.200 0.199 0.201 858,000 170,880 0.1992 1.867 1.829 1.867 1.857 1.876 91,929 1.8588 0.00%
2020-07-08 0 0.200 0.195 0.200 0.200 0.205 342,000 68,510 0.2003 1.867 1.820 1.867 1.867 1.913 36,643 1.8697 0.00%
2020-07-07 0 0.200 0.190 0.200 0.197 0.216 1,410,000 286,002 0.2028 1.867 1.773 1.867 1.839 2.016 151,071 1.8932 -8.26%
2020-07-06 0 0.218 0.212 0.220 0.210 0.222 438,000 93,776 0.2141 2.035 1.979 2.053 1.960 2.072 46,929 1.9983 -2.68%
2020-07-03 0 0.224 0.205 0.224 0.223 0.224 22,000 4,908 0.2231 2.091 1.913 2.091 2.081 2.091 2,357 2.0822 0.00%
2020-07-02 0 0.224 0.210 0.224 0.211 0.224 12,000 2,616 0.2180 2.091 1.960 2.091 1.969 2.091 1,286 2.0347 -1.32%
2020-06-30 0 0.227 0.211 0.227 0.211 0.230 32,000 7,084 0.2214 2.119 1.969 2.119 1.969 2.147 3,429 2.0662 1.34%
2020-06-29 0 0.224 0.213 0.224 0.220 0.227 32,000 7,118 0.2224 2.091 1.988 2.091 2.053 2.119 3,429 2.0761 -0.44%
2020-06-26 0 0.225 0.217 0.225 0.224 0.225 20,000 4,484 0.2242 2.100 2.025 2.100 2.091 2.100 2,143 2.0925 0.00%
2020-06-24 0 0.225 0.219 0.225 0.218 0.225 138,000 30,676 0.2223 2.100 2.044 2.100 2.035 2.100 14,786 2.0747 -0.44%
2020-06-23 0 0.226 0.221 0.226 0.222 0.230 354,000 79,208 0.2238 2.109 2.063 2.109 2.072 2.147 37,929 2.0883 -0.88%
2020-06-22 0 0.228 0.224 0.228 0.226 0.233 190,000 43,420 0.2285 2.128 2.091 2.128 2.109 2.175 20,357 2.1329 -2.15%
2020-06-19 0 0.233 0.223 0.233 0.223 0.234 306,000 69,834 0.2282 2.175 2.081 2.175 2.081 2.184 32,786 2.1300 0.43%
2020-06-18 0 0.232 0.226 0.233 0.224 0.232 80,000 18,240 0.2280 2.165 2.109 2.175 2.091 2.165 8,571 2.1280 -0.85%
2020-06-17 0 0.234 0.228 0.234 0.205 0.240 846,000 192,130 0.2271 2.184 2.128 2.184 1.913 2.240 90,643 2.1196 -1.27%
2020-06-16 0 0.237 0.231 0.237 0.230 0.238 14,000 3,298 0.2356 2.212 2.156 2.212 2.147 2.221 1,500 2.1987 0.85%
2020-06-15 0 0.235 0.230 0.235 0.229 0.240 104,000 24,456 0.2352 2.193 2.147 2.193 2.137 2.240 11,143 2.1948 0.00%
2020-06-12 0 0.235 0.225 0.235 0.225 0.235 266,000 61,176 0.2300 2.193 2.100 2.193 2.100 2.193 28,500 2.1465 -0.42%
2020-06-11 0 0.236 0.230 0.236 0.230 0.237 370,000 86,116 0.2327 2.203 2.147 2.203 2.147 2.212 39,643 2.1723 0.00%
2020-06-10 0 0.236 0.230 0.236 0.236 0.237 60,000 14,180 0.2363 2.203 2.147 2.203 2.203 2.212 6,429 2.2058 0.43%
2020-06-09 0 0.235 0.230 0.235 0.230 0.237 128,000 30,152 0.2356 2.193 2.147 2.193 2.147 2.212 13,714 2.1986 -0.84%
2020-06-08 0 0.237 0.230 0.236 0.231 0.239 174,000 40,990 0.2356 2.212 2.147 2.203 2.156 2.231 18,643 2.1987 -0.84%
2020-06-05 0 0.239 0.233 0.239 0.234 0.239 82,000 19,412 0.2367 2.231 2.175 2.231 2.184 2.231 8,786 2.2095 0.00%
2020-06-04 0 0.239 0.235 0.239 0.235 0.247 86,000 20,580 0.2393 2.231 2.193 2.231 2.193 2.305 9,214 2.2335 -0.83%
2020-06-03 0 0.241 0.241 0.247 0.241 0.248 34,000 8,346 0.2455 2.249 2.249 2.305 2.249 2.315 3,643 2.2911 -2.82%
2020-06-02 0 0.248 0.240 0.248 0.230 0.248 486,000 117,950 0.2427 2.315 2.240 2.315 2.147 2.315 52,071 2.2652 1.64%
2020-06-01 0 0.244 0.237 0.244 0.237 0.249 1,296,000 319,010 0.2461 2.277 2.212 2.277 2.212 2.324 138,857 2.2974 0.41%
2020-05-29 0 0.243 0.237 0.243 0.240 0.247 590,000 142,738 0.2419 2.268 2.212 2.268 2.240 2.305 63,214 2.2580 -0.82%
2020-05-28 0 0.245 0.240 0.245 0.241 0.245 204,000 49,502 0.2427 2.287 2.240 2.287 2.249 2.287 21,857 2.2648 0.00%
2020-05-27 0 0.245 0.241 0.245 0.240 0.246 318,000 77,390 0.2434 2.287 2.249 2.287 2.240 2.296 34,071 2.2714 0.00%
2020-05-26 0 0.245 0.240 0.245 0.241 0.248 580,000 142,380 0.2455 2.287 2.240 2.287 2.249 2.315 62,143 2.2912 0.00%
2020-05-25 0 0.245 0.240 0.245 0.240 0.246 382,000 92,382 0.2418 2.287 2.240 2.287 2.240 2.296 40,929 2.2572 0.41%
2020-05-22 0 0.244 0.238 0.244 0.238 0.249 1,492,000 362,856 0.2432 2.277 2.221 2.277 2.221 2.324 159,857 2.2699 -2.01%
2020-05-21 0 0.249 0.245 0.249 0.244 0.250 622,000 153,872 0.2474 2.324 2.287 2.324 2.277 2.333 66,643 2.3089 0.00%
2020-05-20 0 0.249 0.245 0.249 0.245 0.255 718,000 177,092 0.2466 2.324 2.287 2.324 2.287 2.380 76,929 2.3020 0.81%
2020-05-19 0 0.247 0.247 0.250 0.247 0.260 580,000 145,538 0.2509 2.305 2.305 2.333 2.305 2.427 62,143 2.3420 -1.20%
2020-05-18 0 0.250 0.245 0.250 0.243 0.255 834,000 204,860 0.2456 2.333 2.287 2.333 2.268 2.380 89,357 2.2926 0.00%
2020-05-15 0 0.250 0.242 0.250 0.242 0.255 872,000 215,688 0.2473 2.333 2.259 2.333 2.259 2.380 93,429 2.3086 0.81%
2020-05-14 0 0.248 0.240 0.248 0.236 0.248 460,000 112,170 0.2438 2.315 2.240 2.315 2.203 2.315 49,286 2.2759 1.22%
2020-05-13 0 0.245 0.240 0.245 0.245 0.245 14,000 3,430 0.2450 2.287 2.240 2.287 2.287 2.287 1,500 2.2867 0.00%
2020-05-12 0 0.245 0.238 0.245 0.236 0.248 362,000 87,842 0.2427 2.287 2.221 2.287 2.203 2.315 38,786 2.2648 0.41%
2020-05-11 0 0.244 0.237 0.245 0.240 0.248 516,000 125,758 0.2437 2.277 2.212 2.287 2.240 2.315 55,286 2.2747 -0.41%
2020-05-08 0 0.245 0.235 0.245 0.235 0.245 158,000 37,872 0.2397 2.287 2.193 2.287 2.193 2.287 16,929 2.2372 2.51%
2020-05-07 0 0.239 0.230 0.239 0.237 0.240 630,000 149,942 0.2380 2.231 2.147 2.231 2.212 2.240 67,500 2.2214 0.42%
2020-05-06 0 0.238 0.231 0.238 0.235 0.240 272,000 64,302 0.2364 2.221 2.156 2.221 2.193 2.240 29,143 2.2064 0.00%
2020-05-05 0 0.238 0.233 0.238 0.233 0.240 24,000 5,684 0.2368 2.221 2.175 2.221 2.175 2.240 2,571 2.2104 0.00%
2020-05-04 0 0.238 0.232 0.238 0.230 0.243 798,000 187,876 0.2354 2.221 2.165 2.221 2.147 2.268 85,500 2.1974 -1.65%
2020-04-29 0 0.242 0.235 0.241 0.235 0.248 368,000 88,156 0.2396 2.259 2.193 2.249 2.193 2.315 39,429 2.2358 0.83%
2020-04-28 0 0.240 0.230 0.240 0.235 0.243 602,000 145,002 0.2409 2.240 2.147 2.240 2.193 2.268 64,500 2.2481 0.00%
2020-04-27 0 0.240 0.235 0.237 0.236 0.243 304,000 72,304 0.2378 2.240 2.193 2.212 2.203 2.268 32,571 2.2199 -0.83%
2020-04-24 0 0.242 0.235 0.242 0.235 0.245 556,000 132,550 0.2384 2.259 2.193 2.259 2.193 2.287 59,571 2.2251 0.41%
2020-04-23 0 0.241 0.237 0.241 0.240 0.245 730,000 176,348 0.2416 2.249 2.212 2.249 2.240 2.287 78,214 2.2547 0.84%
2020-04-22 0 0.239 0.235 0.242 0.230 0.250 1,938,000 459,764 0.2372 2.231 2.193 2.259 2.147 2.333 207,643 2.2142 -4.40%
2020-04-21 0 0.250 0.245 0.255 0.245 0.255 418,000 103,428 0.2474 2.333 2.287 2.380 2.287 2.380 44,786 2.3094 -1.96%
2020-04-20 0 0.255 0.246 0.255 0.250 0.255 66,000 16,580 0.2512 2.380 2.296 2.380 2.333 2.380 7,071 2.3446 0.00%
2020-04-17 0 0.255 0.245 0.255 0.246 0.255 308,000 76,260 0.2476 2.380 2.287 2.380 2.296 2.380 33,000 2.3109 2.00%
2020-04-16 0 0.250 0.246 0.250 0.240 0.255 504,000 125,284 0.2486 2.333 2.296 2.333 2.240 2.380 54,000 2.3201 0.00%
2020-04-15 0 0.250 0.249 0.250 0.249 0.255 176,000 44,018 0.2501 2.333 2.324 2.333 2.324 2.380 18,857 2.3343 -1.96%
2020-04-14 0 0.255 0.249 0.255 0.247 0.275 2,102,000 538,168 0.2560 2.380 2.324 2.380 2.305 2.567 225,214 2.3896 2.41%
2020-04-09 0 0.249 0.241 0.249 0.241 0.249 286,000 70,862 0.2478 2.324 2.249 2.324 2.249 2.324 30,643 2.3125 0.40%
2020-04-08 0 0.248 0.240 0.248 0.246 0.250 172,000 42,642 0.2479 2.315 2.240 2.315 2.296 2.333 18,429 2.3139 0.00%
2020-04-07 0 0.248 0.243 0.248 0.240 0.248 322,000 78,902 0.2450 2.315 2.268 2.315 2.240 2.315 34,500 2.2870 -0.40%
2020-04-06 0 0.249 0.242 0.249 0.242 0.250 482,000 119,184 0.2473 2.324 2.259 2.324 2.259 2.333 51,643 2.3079 1.22%
2020-04-03 0 0.246 0.236 0.246 0.240 0.248 640,000 157,158 0.2456 2.296 2.203 2.296 2.240 2.315 68,571 2.2919 0.82%
2020-04-02 0 0.244 0.238 0.244 0.225 0.245 2,074,000 491,870 0.2372 2.277 2.221 2.277 2.100 2.287 222,214 2.2135 0.83%
2020-04-01 0 0.242 0.239 0.242 0.236 0.245 910,000 216,826 0.2383 2.259 2.231 2.259 2.203 2.287 97,500 2.2239 1.26%
2020-03-31 0 0.239 0.239 0.241 0.235 0.255 2,206,000 534,192 0.2422 2.231 2.231 2.249 2.193 2.380 236,357 2.2601 -6.27%
2020-03-30 0 0.255 0.245 0.250 0.250 0.255 422,000 106,210 0.2517 2.380 2.287 2.333 2.333 2.380 45,214 2.3490 -3.77%
2020-03-27 0 0.265 0.250 0.255 0.250 0.280 4,006,000 1,049,710 0.2620 2.473 2.333 2.380 2.333 2.613 429,214 2.4457 0.00%
2020-03-26 0 0.265 0.255 0.265 0.255 0.265 690,000 179,060 0.2595 2.473 2.380 2.473 2.380 2.473 73,929 2.4221 0.00%
2020-03-25 0 0.265 0.260 0.265 0.255 0.280 1,492,000 395,570 0.2651 2.473 2.427 2.473 2.380 2.613 159,857 2.4745 -1.85%
2020-03-24 0 0.270 0.265 0.270 0.270 0.295 4,860,000 1,356,950 0.2792 2.520 2.473 2.520 2.520 2.753 520,714 2.6059 -8.47%
2020-03-23 0 0.295 0.285 0.295 0.280 0.325 2,250,000 681,270 0.3028 2.753 2.660 2.753 2.613 3.033 241,071 2.8260 -3.28%
2020-03-20 0 0.305 0.300 0.305 0.300 0.350 5,940,000 1,868,080 0.3145 2.847 2.800 2.847 2.800 3.267 636,429 2.9353 1.67%
2020-03-19 0 0.300 0.280 0.300 0.270 0.330 3,356,000 974,720 0.2904 2.800 2.613 2.800 2.520 3.080 359,571 2.7108 1.69%
2020-03-18 0 0.295 0.280 0.300 0.270 0.330 12,822,000 3,895,650 0.3038 2.753 2.613 2.800 2.520 3.080 1,373,786 2.8357 1.72%
2020-03-17 0 0.290 0.275 0.290 0.260 0.295 21,082,000 5,842,220 0.2771 2.707 2.567 2.707 2.427 2.753 2,258,786 2.5864 13.73%
2020-03-16 0 0.255 0.245 0.255 0.250 0.270 4,196,000 1,083,220 0.2582 2.380 2.287 2.380 2.333 2.520 449,571 2.4095 2.00%
2020-03-13 0 0.250 0.240 0.250 0.235 0.250 1,900,000 467,264 0.2459 2.333 2.240 2.333 2.193 2.333 203,571 2.2953 0.40%
2020-03-12 0 0.249 0.245 0.249 0.243 0.255 936,000 232,956 0.2489 2.324 2.287 2.324 2.268 2.380 100,286 2.3229 -4.23%
2020-03-11 0 0.260 0.255 0.260 0.255 0.275 558,000 146,100 0.2618 2.427 2.380 2.427 2.380 2.567 59,786 2.4437 -1.89%
2020-03-10 0 0.265 0.255 0.265 0.247 0.270 1,564,000 397,350 0.2541 2.473 2.380 2.473 2.305 2.520 167,571 2.3712 0.00%
2020-03-09 0 0.265 0.260 0.265 0.260 0.275 966,000 254,570 0.2635 2.473 2.427 2.473 2.427 2.567 103,500 2.4596 -3.64%
2020-03-06 0 0.275 0.270 0.275 0.265 0.275 294,000 78,950 0.2685 2.567 2.520 2.567 2.473 2.567 31,500 2.5063 0.00%
2020-03-05 0 0.275 0.270 0.275 0.270 0.275 334,000 90,280 0.2703 2.567 2.520 2.567 2.520 2.567 35,786 2.5228 1.85%
2020-03-04 0 0.270 0.265 0.270 0.270 0.280 602,000 162,770 0.2704 2.520 2.473 2.520 2.520 2.613 64,500 2.5236 -3.57%
2020-03-03 0 0.280 0.270 0.280 0.270 0.285 922,000 253,740 0.2752 2.613 2.520 2.613 2.520 2.660 98,786 2.5686 -1.75%
2020-03-02 0 0.285 0.285 0.290 0.275 0.295 602,000 170,380 0.2830 2.660 2.660 2.707 2.567 2.753 64,500 2.6416 0.00%
2020-02-28 0 0.285 0.270 0.285 0.265 0.290 2,326,000 632,030 0.2717 2.660 2.520 2.660 2.473 2.707 249,214 2.5361 0.00%
2020-02-27 0 0.285 0.285 0.290 0.285 0.315 2,348,000 688,080 0.2930 2.660 2.660 2.707 2.660 2.940 251,571 2.7351 -9.52%
2020-02-26 0 0.315 0.295 0.315 0.295 0.365 16,114,000 5,238,490 0.3251 2.940 2.753 2.940 2.753 3.407 1,726,500 3.0342 5.00%
2020-02-25 0 0.300 0.290 0.295 0.270 0.300 2,030,000 590,240 0.2908 2.800 2.707 2.753 2.520 2.800 217,500 2.7137 7.14%
2020-02-24 0 0.280 0.275 0.280 0.270 0.285 1,484,000 412,620 0.2780 2.613 2.567 2.613 2.520 2.660 159,000 2.5951 -1.75%
2020-02-21 0 0.285 0.280 0.285 0.275 0.295 2,844,000 810,990 0.2852 2.660 2.613 2.660 2.567 2.753 304,714 2.6615 0.00%
2020-02-20 0 0.285 0.285 0.290 0.285 0.300 1,626,000 468,880 0.2884 2.660 2.660 2.707 2.660 2.800 174,214 2.6914 -5.00%
2020-02-19 0 0.300 0.290 0.300 0.285 0.310 4,156,000 1,246,870 0.3000 2.800 2.707 2.800 2.660 2.893 445,286 2.8002 1.69%
2020-02-18 0 0.295 0.290 0.300 0.285 0.310 7,320,000 2,172,050 0.2967 2.753 2.707 2.800 2.660 2.893 784,286 2.7695 -3.28%
2020-02-17 0 0.305 0.300 0.305 0.300 0.365 10,280,000 3,304,270 0.3214 2.847 2.800 2.847 2.800 3.407 1,101,429 3.0000 -10.29%
2020-02-14 0 0.340 0.325 0.345 0.325 0.630 72,084,000 29,605,380 0.4107 3.173 3.033 3.220 3.033 5.880 7,723,286 3.8333 23.64%
2020-02-13 0 0.275 0.265 0.275 - - 0 0 - 2.567 2.473 2.567 - - 0 - -1.79%
2020-02-12 0 0.280 0.265 0.280 0.260 0.280 182,000 49,210 0.2704 2.613 2.473 2.613 2.427 2.613 19,500 2.5236 1.82%
2020-02-11 0 0.275 0.255 0.275 0.255 0.275 152,000 40,050 0.2635 2.567 2.380 2.567 2.380 2.567 16,286 2.4592 3.77%
2020-02-10 0 0.265 0.255 0.265 0.255 0.275 256,000 70,350 0.2748 2.473 2.380 2.473 2.380 2.567 27,429 2.5648 -1.85%
2020-02-07 0 0.270 0.255 0.270 0.255 0.270 6,000 1,590 0.2650 2.520 2.380 2.520 2.380 2.520 643 2.4733 -3.57%
2020-02-06 0 0.280 0.255 0.275 0.275 0.280 138,000 37,960 0.2751 2.613 2.380 2.567 2.567 2.613 14,786 2.5673 1.82%
2020-02-05 0 0.275 0.255 0.275 0.255 0.280 188,000 50,780 0.2701 2.567 2.380 2.567 2.380 2.613 20,143 2.5210 -1.79%
2020-02-04 0 0.280 0.255 0.280 0.275 0.280 78,000 21,480 0.2754 2.613 2.380 2.613 2.567 2.613 8,357 2.5703 3.70%
2020-02-03 0 0.270 0.255 0.270 - - 0 0 - 2.520 2.380 2.520 - - 0 - 0.00%
2020-01-31 0 0.270 0.255 0.270 0.250 0.285 702,000 181,220 0.2581 2.520 2.380 2.520 2.333 2.660 75,214 2.4094 8.87%
2020-01-30 0 0.248 0.240 0.250 0.246 0.260 230,000 57,722 0.2510 2.315 2.240 2.333 2.296 2.427 24,643 2.3423 -9.82%
2020-01-29 0 0.275 0.260 0.280 - - 0 0 - 2.567 2.427 2.613 - - 0 - -1.79%
2020-01-24 0 0.280 0.260 0.280 - - 0 0 - 2.613 2.427 2.613 - - 0 - 0.00%
2020-01-23 0 0.280 0.255 0.280 0.275 0.280 52,000 14,310 0.2752 2.613 2.380 2.613 2.567 2.613 5,571 2.5685 0.00%
2020-01-22 0 0.280 0.270 0.280 0.270 0.280 124,000 33,860 0.2731 2.613 2.520 2.613 2.520 2.613 13,286 2.5486 3.70%
2020-01-21 0 0.270 0.270 0.275 0.270 0.270 46,000 12,420 0.2700 2.520 2.520 2.567 2.520 2.520 4,929 2.5200 0.00%
2020-01-20 0 0.270 0.255 0.270 - - 0 0 - 2.520 2.380 2.520 - - 0 - 0.00%
2020-01-17 0 0.270 0.270 0.275 0.270 0.275 82,000 22,400 0.2732 2.520 2.520 2.567 2.520 2.567 8,786 2.5496 -1.82%
2020-01-16 0 0.275 0.270 0.275 - - 0 0 - 2.567 2.520 2.567 - - 0 - -1.79%
2020-01-15 0 0.280 0.270 0.280 0.260 0.280 10,000 2,740 0.2740 2.613 2.520 2.613 2.427 2.613 1,071 2.5573 0.00%
2020-01-14 0 0.280 0.255 0.270 0.270 0.270 294,000 79,380 0.2700 2.613 2.380 2.520 2.520 2.520 31,500 2.5200 -1.75%
2020-01-13 0 0.285 0.270 0.285 0.270 0.285 434,000 118,940 0.2741 2.660 2.520 2.660 2.520 2.660 46,500 2.5578 0.00%
2020-01-10 0 0.285 0.270 0.285 0.280 0.285 32,000 9,020 0.2819 2.660 2.520 2.660 2.613 2.660 3,429 2.6308 0.00%
2020-01-09 0 0.285 0.280 0.285 - - 0 0 - 2.660 2.613 2.660 - - 0 - 0.00%
2020-01-08 0 0.285 0.270 0.285 0.280 0.290 12,000 3,410 0.2842 2.660 2.520 2.660 2.613 2.707 1,286 2.6522 -1.72%
2020-01-07 0 0.290 0.270 0.290 0.280 0.290 106,000 29,700 0.2802 2.707 2.520 2.707 2.613 2.707 11,357 2.6151 3.57%
2020-01-06 0 0.280 0.280 0.290 0.280 0.290 448,000 125,460 0.2800 2.613 2.613 2.707 2.613 2.707 48,000 2.6138 -5.08%
2020-01-03 0 0.295 0.275 0.295 0.290 0.295 154,000 44,680 0.2901 2.753 2.567 2.753 2.707 2.753 16,500 2.7079 1.72%
2020-01-02 0 0.290 0.280 0.290 0.290 0.290 134,000 38,860 0.2900 2.707 2.613 2.707 2.707 2.707 14,357 2.7067 0.00%
2019-12-31 0 0.290 0.260 0.290 0.285 0.295 66,000 19,090 0.2892 2.707 2.427 2.707 2.660 2.753 7,071 2.6996 3.57%
2019-12-30 0 0.280 0.280 0.290 0.280 0.290 516,000 144,880 0.2808 2.613 2.613 2.707 2.613 2.707 55,286 2.6206 -8.20%
2019-12-27 0 0.305 0.280 0.305 0.290 0.305 148,000 43,780 0.2958 2.847 2.613 2.847 2.707 2.847 15,857 2.7609 5.17%
2019-12-24 0 0.290 0.275 0.290 - - 0 0 - 2.707 2.567 2.707 - - 0 - 0.00%
2019-12-23 0 0.290 0.280 0.290 0.280 0.295 46,000 12,930 0.2811 2.707 2.613 2.707 2.613 2.753 4,929 2.6235 0.00%
2019-12-20 0 0.290 0.280 0.290 0.290 0.295 6,000 1,760 0.2933 2.707 2.613 2.707 2.707 2.753 643 2.7378 0.00%
2019-12-19 0 0.290 0.280 0.290 - - 0 0 - 2.707 2.613 2.707 - - 0 - -1.69%
2019-12-18 0 0.295 0.280 0.295 0.290 0.295 320,000 92,950 0.2905 2.753 2.613 2.753 2.707 2.753 34,286 2.7110 1.72%
2019-12-17 0 0.290 0.280 0.290 0.280 0.290 298,000 84,520 0.2836 2.707 2.613 2.707 2.613 2.707 31,929 2.6472 -1.69%
2019-12-16 0 0.295 0.285 0.295 0.295 0.295 54,000 15,930 0.2950 2.753 2.660 2.753 2.753 2.753 5,786 2.7533 -1.67%
2019-12-13 0 0.300 0.285 0.300 0.280 0.300 342,000 98,430 0.2878 2.800 2.660 2.800 2.613 2.800 36,643 2.6862 1.69%
2019-12-12 0 0.295 0.275 0.295 0.275 0.295 292,000 82,490 0.2825 2.753 2.567 2.753 2.567 2.753 31,286 2.6367 1.72%
2019-12-11 0 0.290 0.280 0.290 - - 0 0 - 2.707 2.613 2.707 - - 0 - -3.33%
2019-12-10 0 0.300 0.280 0.300 0.290 0.300 330,000 96,940 0.2938 2.800 2.613 2.800 2.707 2.800 35,357 2.7417 0.00%
2019-12-09 0 0.300 0.255 0.300 0.275 0.300 324,000 94,250 0.2909 2.800 2.380 2.800 2.567 2.800 34,714 2.7150 3.45%
2019-12-06 0 0.290 0.290 0.295 0.290 0.305 418,000 123,100 0.2945 2.707 2.707 2.753 2.707 2.847 44,786 2.7486 -4.92%
2019-12-05 0 0.305 0.285 0.305 0.290 0.305 250,000 74,210 0.2968 2.847 2.660 2.847 2.707 2.847 26,786 2.7705 1.67%
2019-12-04 0 0.300 0.285 0.300 - - 0 0 - 2.800 2.660 2.800 - - 0 - -1.64%
2019-12-03 0 0.305 0.290 0.305 0.290 0.310 168,000 50,010 0.2977 2.847 2.707 2.847 2.707 2.893 18,000 2.7783 0.00%
2019-12-02 0 0.305 0.295 0.305 0.305 0.305 2,000 610 0.3050 2.847 2.753 2.847 2.847 2.847 214 2.8467 1.67%
2019-11-29 0 0.300 0.280 0.300 0.300 0.310 728,000 218,630 0.3003 2.800 2.613 2.800 2.800 2.893 78,000 2.8029 -1.64%
2019-11-28 0 0.305 0.295 0.305 - - 0 0 - 2.847 2.753 2.847 - - 0 - -1.61%
2019-11-27 0 0.310 0.280 0.310 0.300 0.310 212,000 64,430 0.3039 2.893 2.613 2.893 2.800 2.893 22,714 2.8365 3.33%
2019-11-26 0 0.300 0.300 0.305 0.300 0.310 214,000 64,730 0.3025 2.800 2.800 2.847 2.800 2.893 22,929 2.8231 1.69%
2019-11-25 0 0.295 0.270 0.295 0.280 0.295 524,000 148,400 0.2832 2.753 2.520 2.753 2.613 2.753 56,143 2.6433 -4.84%
2019-11-22 0 0.310 0.270 0.310 0.265 0.310 1,256,000 360,210 0.2868 2.893 2.520 2.893 2.473 2.893 134,571 2.6767 6.90%
2019-11-21 0 0.290 0.255 0.290 0.270 0.290 452,000 123,410 0.2730 2.707 2.380 2.707 2.520 2.707 48,429 2.5483 9.43%
2019-11-20 0 0.265 0.265 0.275 0.260 0.295 1,436,000 388,210 0.2703 2.473 2.473 2.567 2.427 2.753 153,857 2.5232 -7.02%
2019-11-19 0 0.285 0.275 0.290 0.280 0.295 154,000 44,030 0.2859 2.660 2.567 2.707 2.613 2.753 16,500 2.6685 -3.39%
2019-11-18 0 0.295 0.280 0.295 0.295 0.310 56,000 16,800 0.3000 2.753 2.613 2.753 2.753 2.893 6,000 2.8000 -1.67%
2019-11-15 0 0.300 0.285 0.300 0.290 0.300 156,000 45,800 0.2936 2.800 2.660 2.800 2.707 2.800 16,714 2.7402 0.00%
2019-11-14 0 0.300 0.295 0.300 0.280 0.300 1,150,000 328,990 0.2861 2.800 2.753 2.800 2.613 2.800 123,214 2.6701 1.69%
2019-11-13 0 0.295 0.285 0.295 0.290 0.310 298,000 89,980 0.3019 2.753 2.660 2.753 2.707 2.893 31,929 2.8182 -4.84%
2019-11-12 0 0.310 0.295 0.310 0.280 0.350 1,732,000 539,940 0.3117 2.893 2.753 2.893 2.613 3.267 185,571 2.9096 0.00%
2019-11-11 0 0.310 0.290 0.310 0.310 0.310 2,000 620 0.3100 2.893 2.707 2.893 2.893 2.893 214 2.8933 1.64%
2019-11-08 0 0.305 0.305 0.310 0.305 0.320 52,000 15,890 0.3056 2.847 2.847 2.893 2.847 2.987 5,571 2.8521 -3.17%
2019-11-07 0 0.315 0.295 0.315 - - 0 0 - 2.940 2.753 2.940 - - 0 - -1.56%
2019-11-06 0 0.320 0.305 0.320 0.300 0.320 402,000 122,440 0.3046 2.987 2.847 2.987 2.800 2.987 43,071 2.8427 -1.54%
2019-11-05 0 0.325 0.290 0.325 0.285 0.330 366,000 118,020 0.3225 3.033 2.707 3.033 2.660 3.080 39,214 3.0096 6.56%
2019-11-04 0 0.305 0.305 0.325 0.305 0.345 1,278,000 420,780 0.3292 2.847 2.847 3.033 2.847 3.220 136,929 3.0730 -10.29%
2019-11-01 0 0.340 0.320 0.340 0.315 0.340 216,000 69,990 0.3240 3.173 2.987 3.173 2.940 3.173 23,143 3.0243 0.00%
2019-10-31 0 0.340 0.315 0.345 0.340 0.345 410,000 139,450 0.3401 3.173 2.940 3.220 3.173 3.220 43,929 3.1745 0.00%
2019-10-30 0 0.340 0.320 0.340 0.340 0.345 52,000 17,690 0.3402 3.173 2.987 3.173 3.173 3.220 5,571 3.1751 0.00%
2019-10-29 0 0.340 0.320 0.340 0.340 0.345 56,000 19,050 0.3402 3.173 2.987 3.173 3.173 3.220 6,000 3.1750 1.49%
2019-10-28 0 0.335 0.335 0.345 0.320 0.350 232,000 79,300 0.3418 3.127 3.127 3.220 2.987 3.267 24,857 3.1902 -2.90%
2019-10-25 0 0.345 0.315 0.345 0.345 0.350 130,000 44,900 0.3454 3.220 2.940 3.220 3.220 3.267 13,929 3.2236 -1.43%
2019-10-24 0 0.350 0.315 0.350 0.345 0.350 74,000 25,550 0.3453 3.267 2.940 3.267 3.220 3.267 7,929 3.2225 0.00%
2019-10-23 0 0.350 0.315 0.350 0.345 0.350 42,000 14,600 0.3476 3.267 2.940 3.267 3.220 3.267 4,500 3.2444 0.00%
2019-10-22 0 0.350 0.305 0.350 0.350 0.350 6,000 2,100 0.3500 3.267 2.847 3.267 3.267 3.267 643 3.2667 0.00%
2019-10-21 0 0.350 0.315 0.350 0.350 0.355 90,000 31,520 0.3502 3.267 2.940 3.267 3.267 3.313 9,643 3.2687 0.00%
2019-10-18 0 0.350 0.330 0.355 0.350 0.350 194,000 67,900 0.3500 3.267 3.080 3.313 3.267 3.267 20,786 3.2667 0.00%
2019-10-17 0 0.350 0.335 0.350 0.350 0.350 44,000 15,400 0.3500 3.267 3.127 3.267 3.267 3.267 4,714 3.2667 0.00%
2019-10-16 0 0.350 0.330 0.350 0.305 0.360 1,336,000 450,960 0.3375 3.267 3.080 3.267 2.847 3.360 143,143 3.1504 -4.11%
2019-10-15 0 0.365 0.350 0.365 0.350 0.365 174,000 62,640 0.3600 3.407 3.267 3.407 3.267 3.407 18,643 3.3600 0.00%
2019-10-14 0 0.365 0.350 0.365 0.350 0.370 174,000 62,710 0.3604 3.407 3.267 3.407 3.267 3.453 18,643 3.3638 1.39%
2019-10-11 0 0.360 0.310 0.360 0.350 0.360 102,000 36,120 0.3541 3.360 2.893 3.360 3.267 3.360 10,929 3.3051 1.41%
2019-10-10 0 0.355 0.305 0.355 0.350 0.355 170,000 59,650 0.3509 3.313 2.847 3.313 3.267 3.313 18,214 3.2749 2.90%
2019-10-09 0 0.345 0.320 0.345 0.345 0.345 50,000 17,250 0.3450 3.220 2.987 3.220 3.220 3.220 5,357 3.2200 -2.82%
2019-10-08 0 0.355 0.310 0.355 - - 0 0 - 3.313 2.893 3.313 - - 0 - 0.00%
2019-10-04 0 0.355 0.320 0.355 0.350 0.355 22,000 7,710 0.3505 3.313 2.987 3.313 3.267 3.313 2,357 3.2709 0.00%
2019-10-03 0 0.355 0.305 0.355 0.350 0.355 22,000 7,710 0.3505 3.313 2.847 3.313 3.267 3.313 2,357 3.2709 0.00%
2019-10-02 0 0.355 0.330 0.355 0.350 0.360 24,000 8,430 0.3513 3.313 3.080 3.313 3.267 3.360 2,571 3.2783 1.43%
2019-09-30 0 0.350 0.340 0.350 0.350 0.360 32,000 11,310 0.3534 3.267 3.173 3.267 3.267 3.360 3,429 3.2988 -2.78%
2019-09-27 0 0.360 0.345 0.360 0.350 0.365 794,000 279,550 0.3521 3.360 3.220 3.360 3.267 3.407 85,071 3.2861 0.00%
2019-09-26 0 0.360 0.350 0.360 0.350 0.360 98,000 34,930 0.3564 3.360 3.267 3.360 3.267 3.360 10,500 3.3267 2.86%
2019-09-25 0 0.350 0.340 0.350 0.350 0.360 74,000 25,980 0.3511 3.267 3.173 3.267 3.267 3.360 7,929 3.2768 -2.78%
2019-09-24 0 0.360 0.345 0.360 0.350 0.365 103,000 36,245 0.3519 3.360 3.220 3.360 3.267 3.407 11,036 3.2843 -1.37%
2019-09-23 0 0.365 0.350 0.365 0.370 0.375 6,000 2,230 0.3717 3.407 3.267 3.407 3.453 3.500 643 3.4689 0.00%
2019-09-20 0 0.365 0.350 0.365 0.340 0.400 4,340,000 1,570,150 0.3618 3.407 3.267 3.407 3.173 3.733 465,000 3.3767 -7.59%
2019-09-19 0 0.395 0.370 0.395 0.390 0.395 18,000 7,040 0.3911 3.687 3.453 3.687 3.640 3.687 1,929 3.6504 0.00%
2019-09-18 0 0.395 0.370 0.395 - - 0 0 - 3.687 3.453 3.687 - - 0 - 0.00%
2019-09-17 0 0.395 0.380 0.395 - - 0 0 - 3.687 3.547 3.687 - - 0 - 0.00%
2019-09-16 0 0.395 0.380 0.395 0.395 0.395 2,000 790 0.3950 3.687 3.547 3.687 3.687 3.687 214 3.6867 2.60%
2019-09-13 0 0.385 0.370 0.400 0.385 0.405 156,000 61,880 0.3967 3.593 3.453 3.733 3.593 3.780 16,714 3.7022 -2.53%
2019-09-12 0 0.395 0.380 0.395 0.395 0.400 4,000 1,590 0.3975 3.687 3.547 3.687 3.687 3.733 429 3.7100 -2.47%
2019-09-11 0 0.405 0.385 0.405 0.405 0.405 20,000 8,100 0.4050 3.780 3.593 3.780 3.780 3.780 2,143 3.7800 0.00%
2019-09-10 0 0.405 0.385 0.405 0.380 0.410 20,000 7,840 0.3920 3.780 3.593 3.780 3.547 3.827 2,143 3.6587 1.25%
2019-09-09 0 0.400 0.380 0.400 0.380 0.400 6,000 2,350 0.3917 3.733 3.547 3.733 3.547 3.733 643 3.6556 0.00%
2019-09-06 0 0.400 0.380 0.400 0.390 0.400 12,000 4,700 0.3917 3.733 3.547 3.733 3.640 3.733 1,286 3.6556 0.00%
2019-09-05 0 0.400 0.380 0.400 0.400 0.400 60,000 24,000 0.4000 3.733 3.547 3.733 3.733 3.733 6,429 3.7333 0.00%
2019-09-04 0 0.400 0.380 0.400 - - 0 0 - 3.733 3.547 3.733 - - 0 - 0.00%
2019-09-03 0 0.400 0.380 0.410 - - 0 0 - 3.733 3.547 3.827 - - 0 - 0.00%
2019-09-02 0 0.400 0.380 0.400 0.380 0.405 86,000 33,730 0.3922 3.733 3.547 3.733 3.547 3.780 9,214 3.6606 -1.23%
2019-08-30 0 0.405 0.380 0.405 0.400 0.410 58,000 23,300 0.4017 3.780 3.547 3.780 3.733 3.827 6,214 3.7494 -3.57%
2019-08-29 0 0.420 0.380 0.420 0.405 0.420 130,000 53,370 0.4105 3.920 3.547 3.920 3.780 3.920 13,929 3.8317 6.33%
2019-08-28 0 0.395 0.380 0.400 - - 0 0 - 3.687 3.547 3.733 - - 0 - 0.00%
2019-08-27 0 0.395 0.390 0.400 0.385 0.395 18,000 7,070 0.3928 3.687 3.640 3.733 3.593 3.687 1,929 3.6659 2.60%
2019-08-26 0 0.385 0.380 0.410 0.385 0.420 1,046,000 428,880 0.4100 3.593 3.547 3.827 3.593 3.920 112,071 3.8268 -6.10%
2019-08-23 0 0.410 0.405 0.410 0.400 0.410 688,000 277,580 0.4035 3.827 3.780 3.827 3.733 3.827 73,714 3.7656 2.50%
2019-08-22 0 0.400 0.390 0.400 0.390 0.400 348,000 138,800 0.3989 3.733 3.640 3.733 3.640 3.733 37,286 3.7226 2.56%
2019-08-21 0 0.390 0.390 0.400 0.375 0.400 176,000 67,190 0.3818 3.640 3.640 3.733 3.500 3.733 18,857 3.5631 -2.50%
2019-08-20 0 0.400 0.380 0.405 0.400 0.400 252,000 100,800 0.4000 3.733 3.547 3.780 3.733 3.733 27,000 3.7333 0.00%
2019-08-19 0 0.400 0.380 0.400 0.405 0.405 4,000 1,620 0.4050 3.733 3.547 3.733 3.780 3.780 429 3.7800 -2.44%
2019-08-16 0 0.410 0.380 0.410 0.405 0.410 30,000 12,170 0.4057 3.827 3.547 3.827 3.780 3.827 3,214 3.7862 0.00%
2019-08-15 0 0.410 0.380 0.410 0.405 0.410 62,000 25,120 0.4052 3.827 3.547 3.827 3.780 3.827 6,643 3.7815 1.23%
2019-08-14 0 0.405 0.380 0.405 0.380 0.410 64,000 25,240 0.3944 3.780 3.547 3.780 3.547 3.827 6,857 3.6808 1.25%
2019-08-13 0 0.400 0.380 0.400 0.380 0.410 16,000 6,440 0.4025 3.733 3.547 3.733 3.547 3.827 1,714 3.7567 2.56%
2019-08-12 0 0.390 0.380 0.390 0.380 0.400 314,000 124,800 0.3975 3.640 3.547 3.640 3.547 3.733 33,643 3.7096 0.00%
2019-08-09 0 0.390 0.380 0.390 - - 0 0 - 3.640 3.547 3.640 - - 0 - -1.27%
2019-08-08 0 0.395 0.380 0.395 0.395 0.395 32,000 12,670 0.3959 3.687 3.547 3.687 3.687 3.687 3,429 3.6954 0.00%
2019-08-07 0 0.395 0.380 0.395 - - 0 0 - 3.687 3.547 3.687 - - 0 - 0.00%
2019-08-06 0 0.395 0.370 0.400 0.380 0.395 190,000 73,380 0.3862 3.687 3.453 3.733 3.547 3.687 20,357 3.6046 0.00%
2019-08-05 0 0.395 0.380 0.395 - - 0 0 - 3.687 3.547 3.687 - - 0 - -1.25%
2019-08-02 0 0.400 0.370 0.400 0.370 0.400 74,000 28,290 0.3823 3.733 3.453 3.733 3.453 3.733 7,929 3.5681 -2.44%
2019-08-01 0 0.410 0.380 0.410 0.390 0.420 202,000 78,840 0.3903 3.827 3.547 3.827 3.640 3.920 21,643 3.6428 2.50%
2019-07-31 0 0.400 0.380 0.400 0.410 0.410 2,000 820 0.4100 3.733 3.547 3.733 3.827 3.827 214 3.8267 0.00%
2019-07-30 0 0.400 0.380 0.400 0.380 0.415 6,000 2,390 0.3983 3.733 3.547 3.733 3.547 3.873 643 3.7178 0.00%
2019-07-29 0 0.400 0.380 0.400 - - 0 0 - 3.733 3.547 3.733 - - 0 - -3.61%
2019-07-26 0 0.415 0.370 0.415 - - 0 0 - 3.873 3.453 3.873 - - 0 - 0.00%
2019-07-25 0 0.415 0.380 0.415 0.370 0.415 80,000 29,710 0.3714 3.873 3.547 3.873 3.453 3.873 8,571 3.4662 -1.19%
2019-07-24 0 0.420 0.360 0.445 0.415 0.440 136,000 57,670 0.4240 3.920 3.360 4.153 3.873 4.107 14,571 3.9577 1.20%
2019-07-23 0 0.415 0.380 0.415 0.420 0.420 2,000 840 0.4200 3.873 3.547 3.873 3.920 3.920 214 3.9200 0.00%
2019-07-22 0 0.415 0.365 0.415 0.415 0.415 2,000 830 0.4150 3.873 3.407 3.873 3.873 3.873 214 3.8733 0.00%
2019-07-19 0 0.415 0.365 0.415 0.400 0.420 358,000 143,320 0.4003 3.873 3.407 3.873 3.733 3.920 38,357 3.7365 0.00%
2019-07-18 0 0.415 0.380 0.415 0.380 0.415 6,000 2,350 0.3917 3.873 3.547 3.873 3.547 3.873 643 3.6556 1.22%
2019-07-17 0 0.410 0.365 0.410 0.410 0.425 16,000 6,610 0.4131 3.827 3.407 3.827 3.827 3.967 1,714 3.8558 2.50%
2019-07-16 0 0.400 0.360 0.400 0.400 0.400 2,000 800 0.4000 3.733 3.360 3.733 3.733 3.733 214 3.7333 1.27%
2019-07-15 0 0.395 0.350 0.395 - - 0 0 - 3.687 3.267 3.687 - - 0 - -1.25%
2019-07-12 0 0.400 0.360 0.400 0.390 0.400 64,000 25,200 0.3938 3.733 3.360 3.733 3.640 3.733 6,857 3.6750 1.27%
2019-07-11 0 0.395 0.385 0.395 0.360 0.400 6,000 2,310 0.3850 3.687 3.593 3.687 3.360 3.733 643 3.5933 -1.25%
2019-07-10 0 0.400 0.360 0.400 - - 0 0 - 3.733 3.360 3.733 - - 0 - 0.00%
2019-07-09 0 0.400 0.380 0.400 0.380 0.400 12,000 4,600 0.3833 3.733 3.547 3.733 3.547 3.733 1,286 3.5778 0.00%
2019-07-08 0 0.400 0.365 0.400 0.350 0.405 810,000 297,400 0.3672 3.733 3.407 3.733 3.267 3.780 86,786 3.4268 1.27%
2019-07-05 0 0.395 0.355 0.395 - - 0 0 - 3.687 3.313 3.687 - - 0 - 0.00%
2019-07-04 0 0.395 0.375 0.395 - - 0 0 - 3.687 3.500 3.687 - - 0 - 0.00%
2019-07-03 0 0.395 0.380 0.395 0.390 0.395 270,000 105,330 0.3901 3.687 3.547 3.687 3.640 3.687 28,929 3.6410 3.95%
2019-07-02 0 0.380 0.365 0.385 0.370 0.405 1,072,000 408,390 0.3810 3.547 3.407 3.593 3.453 3.780 114,857 3.5556 -9.52%
2019-06-28 0 0.420 0.390 0.420 0.420 0.420 2,000 840 0.4200 3.920 3.640 3.920 3.920 3.920 214 3.9200 0.00%
2019-06-27 0 0.420 0.400 0.420 0.425 0.425 2,000 850 0.4250 3.920 3.733 3.920 3.967 3.967 214 3.9667 -2.33%
2019-06-26 0 0.430 0.400 0.435 - - 0 0 - 4.013 3.733 4.060 - - 0 - 0.00%
2019-06-25 0 0.430 0.400 0.430 - - 0 0 - 4.013 3.733 4.013 - - 0 - 0.00%
2019-06-24 0 0.430 0.410 0.430 - - 0 0 - 4.013 3.827 4.013 - - 0 - 0.00%
2019-06-21 0 0.430 0.400 0.430 - - 0 0 - 4.013 3.733 4.013 - - 0 - 0.00%
2019-06-20 0 0.430 0.420 0.430 0.430 0.455 204,000 88,890 0.4357 4.013 3.920 4.013 4.013 4.247 21,857 4.0669 -4.44%
2019-06-19 0 0.450 0.395 0.450 0.430 0.450 152,000 66,290 0.4361 4.200 3.687 4.200 4.013 4.200 16,286 4.0704 4.65%
2019-06-18 0 0.430 0.395 0.430 0.400 0.430 372,000 151,560 0.4074 4.013 3.687 4.013 3.733 4.013 39,857 3.8026 6.17%
2019-06-17 0 0.405 0.380 0.405 0.385 0.410 34,000 13,610 0.4003 3.780 3.547 3.780 3.593 3.827 3,643 3.7361 -1.22%
2019-06-14 0 0.410 0.390 0.410 0.410 0.410 2,000 820 0.4100 3.827 3.640 3.827 3.827 3.827 214 3.8267 0.00%
2019-06-13 0 0.410 0.390 0.415 0.390 0.440 950,000 386,620 0.4070 3.827 3.640 3.873 3.640 4.107 101,786 3.7984 -5.75%
2019-06-12 0 0.435 0.420 0.435 0.420 0.450 242,000 102,680 0.4243 4.060 3.920 4.060 3.920 4.200 25,929 3.9601 -3.33%
2019-06-11 0 0.450 0.425 0.450 0.420 0.460 276,000 120,470 0.4365 4.200 3.967 4.200 3.920 4.293 29,571 4.0739 -2.17%
2019-06-10 0 0.460 0.405 0.460 0.460 0.465 184,000 85,200 0.4630 4.293 3.780 4.293 4.293 4.340 19,714 4.3217 2.22%
2019-06-06 0 0.450 0.420 0.450 0.415 0.450 8,000 3,530 0.4413 4.200 3.920 4.200 3.873 4.200 857 4.1183 0.00%
2019-06-05 0 0.450 0.405 0.450 0.430 0.455 406,000 180,380 0.4443 4.200 3.780 4.200 4.013 4.247 43,500 4.1467 4.65%
2019-06-04 0 0.430 0.410 0.430 0.415 0.440 12,000 5,130 0.4275 4.013 3.827 4.013 3.873 4.107 1,286 3.9900 -2.27%
2019-06-03 0 0.440 0.405 0.440 0.405 0.450 1,238,000 514,160 0.4153 4.107 3.780 4.107 3.780 4.200 132,643 3.8763 6.02%
2019-05-31 0 0.415 0.405 0.415 0.390 0.425 1,144,000 466,480 0.4078 3.873 3.780 3.873 3.640 3.967 122,571 3.8058 -7.78%
2019-05-30 0 0.450 0.425 0.450 0.425 0.450 6,000 2,640 0.4400 4.200 3.967 4.200 3.967 4.200 643 4.1067 0.00%
2019-05-29 0 0.450 0.420 0.450 0.420 0.455 222,000 95,180 0.4287 4.200 3.920 4.200 3.920 4.247 23,786 4.0016 -4.26%
2019-05-28 0 0.470 0.450 0.470 - - 0 0 - 4.387 4.200 4.387 - - 0 - 0.00%
2019-05-27 0 0.470 0.420 0.470 0.450 0.480 38,000 17,300 0.4553 4.387 3.920 4.387 4.200 4.480 4,071 4.2491 -2.08%
2019-05-24 0 0.480 0.420 0.480 0.470 0.480 142,000 67,210 0.4733 4.480 3.920 4.480 4.387 4.480 15,214 4.4176 2.13%
2019-05-23 0 0.470 0.430 0.470 0.450 0.475 134,000 62,490 0.4663 4.387 4.013 4.387 4.200 4.433 14,357 4.3525 0.00%
2019-05-22 0 0.470 0.450 0.470 0.450 0.490 760,000 352,430 0.4637 4.387 4.200 4.387 4.200 4.573 81,429 4.3281 4.44%
2019-05-21 0 0.450 0.400 0.450 0.450 0.450 2,000 900 0.4500 4.200 3.733 4.200 4.200 4.200 214 4.2000 1.12%
2019-05-20 0 0.445 0.405 0.445 - - 0 0 - 4.153 3.780 4.153 - - 0 - -1.11%
2019-05-17 0 0.450 0.400 0.450 - - 0 0 - 4.200 3.733 4.200 - - 0 - 0.00%
2019-05-16 0 0.450 0.400 0.450 0.450 0.450 2,000 900 0.4500 4.200 3.733 4.200 4.200 4.200 214 4.2000 1.12%
2019-05-15 0 0.445 0.415 0.445 0.440 0.445 6,000 2,650 0.4417 4.153 3.873 4.153 4.107 4.153 643 4.1222 1.14%
2019-05-14 0 0.440 0.405 0.440 0.400 0.445 186,000 77,360 0.4159 4.107 3.780 4.107 3.733 4.153 19,929 3.8819 -2.22%
2019-05-10 0 0.450 0.435 0.450 0.435 0.450 30,000 13,170 0.4390 4.200 4.060 4.200 4.060 4.200 3,214 4.0973 0.00%
2019-05-09 0 0.450 0.405 0.450 0.410 0.450 356,000 150,940 0.4240 4.200 3.780 4.200 3.827 4.200 38,143 3.9572 0.00%
2019-05-08 0 0.450 0.425 0.450 0.405 0.455 12,000 5,190 0.4325 4.200 3.967 4.200 3.780 4.247 1,286 4.0367 -1.10%
2019-05-07 0 0.455 0.405 0.455 0.440 0.460 34,000 15,150 0.4456 4.247 3.780 4.247 4.107 4.293 3,643 4.1588 3.41%
2019-05-06 0 0.440 0.405 0.440 0.405 0.440 6,000 2,560 0.4267 4.107 3.780 4.107 3.780 4.107 643 3.9822 -1.12%
2019-05-03 0 0.445 0.405 0.445 0.430 0.445 28,000 12,270 0.4382 4.153 3.780 4.153 4.013 4.153 3,000 4.0900 1.14%
2019-05-02 0 0.440 0.415 0.440 0.410 0.445 6,000 2,590 0.4317 4.107 3.873 4.107 3.827 4.153 643 4.0289 -1.12%
2019-04-30 0 0.445 0.405 0.445 0.430 0.445 32,000 13,790 0.4309 4.153 3.780 4.153 4.013 4.153 3,429 4.0221 -1.11%
2019-04-29 0 0.450 0.405 0.450 0.405 0.450 384,000 160,780 0.4187 4.200 3.780 4.200 3.780 4.200 41,143 3.9078 0.00%
2019-04-26 0 0.450 0.425 0.450 0.425 0.460 200,000 90,930 0.4547 4.200 3.967 4.200 3.967 4.293 21,429 4.2434 1.12%
2019-04-25 0 0.445 0.425 0.445 0.425 0.445 48,000 20,480 0.4267 4.153 3.967 4.153 3.967 4.153 5,143 3.9822 -1.11%
2019-04-24 0 0.450 0.435 0.450 0.430 0.460 292,000 131,730 0.4511 4.200 4.060 4.200 4.013 4.293 31,286 4.2105 5.88%
2019-04-23 0 0.425 0.420 0.445 0.425 0.440 400,000 170,150 0.4254 3.967 3.920 4.153 3.967 4.107 42,857 3.9702 -5.56%
2019-04-18 0 0.450 0.435 0.450 - - 0 0 - 4.200 4.060 4.200 - - 0 - -1.10%
2019-04-17 0 0.455 0.435 0.455 0.445 0.455 228,000 102,640 0.4502 4.247 4.060 4.247 4.153 4.247 24,429 4.2016 -3.19%
2019-04-16 0 0.470 0.440 0.470 0.445 0.470 76,000 34,470 0.4536 4.387 4.107 4.387 4.153 4.387 8,143 4.2332 0.00%
2019-04-15 0 0.470 0.445 0.470 0.450 0.475 452,000 207,540 0.4592 4.387 4.153 4.387 4.200 4.433 48,429 4.2855 -2.08%
2019-04-12 0 0.480 0.455 0.480 0.445 0.480 226,000 102,680 0.4543 4.480 4.247 4.480 4.153 4.480 24,214 4.2405 -1.03%
2019-04-11 0 0.485 0.460 0.485 0.485 0.485 2,000 970 0.4850 4.527 4.293 4.527 4.527 4.527 214 4.5267 -3.00%
2019-04-10 0 0.500 0.450 0.500 - - 0 0 - 4.667 4.200 4.667 - - 0 - 0.00%
2019-04-09 0 0.500 0.460 0.500 - - 0 0 - 4.667 4.293 4.667 - - 0 - -1.96%
2019-04-08 0 0.510 0.460 0.510 0.490 0.510 44,000 21,660 0.4923 4.760 4.293 4.760 4.573 4.760 4,714 4.5945 2.00%
2019-04-04 0 0.500 0.465 0.500 0.495 0.510 184,000 92,540 0.5029 4.667 4.340 4.667 4.620 4.760 19,714 4.6941 0.00%
2019-04-03 0 0.500 0.465 0.510 0.450 0.500 2,094,000 967,150 0.4619 4.667 4.340 4.760 4.200 4.667 224,357 4.3108 1.01%
2019-04-02 0 0.495 0.450 0.495 - - 0 0 - 4.620 4.200 4.620 - - 0 - 0.00%
2019-04-01 0 0.495 0.480 0.495 0.480 0.495 172,000 82,850 0.4817 4.620 4.480 4.620 4.480 4.620 18,429 4.4957 0.00%
2019-03-29 0 0.495 0.480 0.495 0.495 0.495 50,000 24,750 0.4950 4.620 4.480 4.620 4.620 4.620 5,357 4.6200 -1.00%
2019-03-28 0 0.500 0.480 0.500 0.500 0.500 236,000 118,000 0.5000 4.667 4.480 4.667 4.667 4.667 25,286 4.6667 -1.96%
2019-03-27 0 0.510 0.500 0.510 0.500 0.520 84,000 42,880 0.5105 4.760 4.667 4.760 4.667 4.853 9,000 4.7644 0.00%
2019-03-26 0 0.510 0.500 0.510 0.500 0.520 436,000 220,840 0.5065 4.760 4.667 4.760 4.667 4.853 46,714 4.7275 -5.56%
2019-03-25 0 0.540 0.500 0.540 0.500 0.540 490,000 248,180 0.5065 5.040 4.667 5.040 4.667 5.040 52,500 4.7272 -1.82%
2019-03-22 0 0.550 0.520 0.550 - - 0 0 - 5.133 4.853 5.133 - - 0 - 0.00%
2019-03-21 0 0.550 0.520 0.550 - - 0 0 - 5.133 4.853 5.133 - - 0 - 0.00%
2019-03-20 0 0.550 0.530 0.550 - - 0 0 - 5.133 4.947 5.133 - - 0 - 0.00%
2019-03-19 0 0.550 0.530 0.550 0.550 0.550 2,000 1,100 0.5500 5.133 4.947 5.133 5.133 5.133 214 5.1333 0.00%
2019-03-18 0 0.550 0.520 0.550 - - 0 0 - 5.133 4.853 5.133 - - 0 - 0.00%
2019-03-15 0 0.550 0.540 0.550 0.540 0.550 10,000 5,460 0.5460 5.133 5.040 5.133 5.040 5.133 1,071 5.0960 -1.79%
2019-03-14 0 0.560 0.540 0.560 0.540 0.570 210,000 116,600 0.5552 5.227 5.040 5.227 5.040 5.320 22,500 5.1822 0.00%
2019-03-13 0 0.560 0.540 0.560 0.540 0.560 84,000 46,100 0.5488 5.227 5.040 5.227 5.040 5.227 9,000 5.1222 -1.75%
2019-03-12 0 0.570 0.550 0.570 0.540 0.570 184,000 101,640 0.5524 5.320 5.133 5.320 5.040 5.320 19,714 5.1557 1.79%
2019-03-11 0 0.560 0.540 0.560 0.560 0.560 10,000 5,600 0.5600 5.227 5.040 5.227 5.227 5.227 1,071 5.2267 0.00%
2019-03-08 0 0.560 0.540 0.560 0.550 0.560 94,000 51,720 0.5502 5.227 5.040 5.227 5.133 5.227 10,071 5.1353 0.00%
2019-03-07 0 0.560 0.550 0.560 - - 0 0 - 5.227 5.133 5.227 - - 0 - 0.00%
2019-03-06 0 0.560 0.550 0.560 0.560 0.560 180,000 100,800 0.5600 5.227 5.133 5.227 5.227 5.227 19,286 5.2267 -1.75%
2019-03-05 0 0.570 0.550 0.570 0.570 0.570 2,000 1,140 0.5700 5.320 5.133 5.320 5.320 5.320 214 5.3200 1.79%
2019-03-04 0 0.560 0.550 0.560 0.560 0.570 58,000 32,560 0.5614 5.227 5.133 5.227 5.227 5.320 6,214 5.2395 -1.75%
2019-03-01 0 0.570 0.550 0.570 0.570 0.570 6,000 3,420 0.5700 5.320 5.133 5.320 5.320 5.320 643 5.3200 0.00%
2019-02-28 0 0.570 0.550 0.570 0.560 0.570 96,000 53,960 0.5621 5.320 5.133 5.320 5.227 5.320 10,286 5.2461 0.00%
2019-02-27 0 0.570 0.560 0.570 0.560 0.570 26,000 14,740 0.5669 5.320 5.227 5.320 5.227 5.320 2,786 5.2913 0.00%
2019-02-26 0 0.570 0.560 0.570 0.550 0.570 332,000 187,440 0.5646 5.320 5.227 5.320 5.133 5.320 35,571 5.2694 1.79%
2019-02-25 0 0.560 0.550 0.560 0.560 0.570 166,000 93,060 0.5606 5.227 5.133 5.227 5.227 5.320 17,786 5.2323 0.00%
2019-02-22 0 0.560 0.550 0.560 0.560 0.560 4,000 2,240 0.5600 5.227 5.133 5.227 5.227 5.227 429 5.2267 0.00%
2019-02-21 0 0.560 0.550 0.560 0.560 0.560 24,000 13,440 0.5600 5.227 5.133 5.227 5.227 5.227 2,571 5.2267 0.00%
2019-02-20 0 0.560 0.550 0.560 - - 0 0 - 5.227 5.133 5.227 - - 0 - 0.00%
2019-02-19 0 0.560 0.550 0.560 - - 0 0 - 5.227 5.133 5.227 - - 0 - 0.00%
2019-02-18 0 0.560 0.550 0.560 0.550 0.560 70,000 38,520 0.5503 5.227 5.133 5.227 5.133 5.227 7,500 5.1360 -1.75%
2019-02-15 0 0.570 0.550 0.570 0.570 0.570 54,000 30,780 0.5700 5.320 5.133 5.320 5.320 5.320 5,786 5.3200 0.00%
2019-02-14 0 0.570 0.550 0.570 - - 0 0 - 5.320 5.133 5.320 - - 0 - 0.00%
2019-02-13 0 0.570 0.550 0.570 0.570 0.570 54,000 30,780 0.5700 5.320 5.133 5.320 5.320 5.320 5,786 5.3200 0.00%
2019-02-12 0 0.570 0.550 0.570 0.560 0.570 142,000 79,540 0.5601 5.320 5.133 5.320 5.227 5.320 15,214 5.2280 -1.72%
2019-02-11 0 0.580 0.550 0.580 0.550 0.580 194,000 108,840 0.5610 5.413 5.133 5.413 5.133 5.413 20,786 5.2363 0.00%
2019-02-08 0 0.580 0.570 0.580 0.570 0.590 8,000 4,620 0.5775 5.413 5.320 5.413 5.320 5.507 857 5.3900 1.75%
2019-02-04 0 0.570 0.560 0.570 0.580 0.590 12,000 6,980 0.5817 5.320 5.227 5.320 5.413 5.507 1,286 5.4289 -1.72%
2019-02-01 0 0.580 0.560 0.580 0.550 0.580 114,000 64,160 0.5628 5.413 5.227 5.413 5.133 5.413 12,214 5.2529 0.00%
2019-01-31 0 0.580 0.550 0.580 0.570 0.580 110,000 62,720 0.5702 5.413 5.133 5.413 5.320 5.413 11,786 5.3217 1.75%
2019-01-30 0 0.570 0.550 0.570 0.570 0.570 2,000 1,140 0.5700 5.320 5.133 5.320 5.320 5.320 214 5.3200 0.00%
2019-01-29 0 0.570 0.550 0.570 - - 0 0 - 5.320 5.133 5.320 - - 0 - 0.00%
2019-01-28 0 0.570 0.550 0.570 0.550 0.580 72,000 39,860 0.5536 5.320 5.133 5.320 5.133 5.413 7,714 5.1670 0.00%
2019-01-25 0 0.570 0.550 0.570 0.580 0.580 2,000 1,160 0.5800 5.320 5.133 5.320 5.413 5.413 214 5.4133 0.00%
2019-01-24 0 0.570 0.550 0.570 0.550 0.580 116,000 65,680 0.5662 5.320 5.133 5.320 5.133 5.413 12,429 5.2846 0.00%
2019-01-23 0 0.570 0.550 0.570 0.550 0.580 24,000 13,300 0.5542 5.320 5.133 5.320 5.133 5.413 2,571 5.1722 0.00%
2019-01-22 0 0.570 0.550 0.570 0.560 0.570 44,000 24,660 0.5605 5.320 5.133 5.320 5.227 5.320 4,714 5.2309 -1.72%
2019-01-21 0 0.580 0.560 0.580 - - 0 0 - 5.413 5.227 5.413 - - 0 - 0.00%
2019-01-18 0 0.580 0.560 0.580 0.570 0.580 8,000 4,580 0.5725 5.413 5.227 5.413 5.320 5.413 857 5.3433 0.00%
2019-01-17 0 0.580 0.550 0.580 0.570 0.580 106,000 60,480 0.5706 5.413 5.133 5.413 5.320 5.413 11,357 5.3253 1.75%
2019-01-16 0 0.570 0.550 0.570 0.570 0.570 2,000 1,140 0.5700 5.320 5.133 5.320 5.320 5.320 214 5.3200 0.00%
2019-01-15 0 0.570 0.540 0.570 - - 0 0 - 5.320 5.040 5.320 - - 0 - 0.00%
2019-01-14 0 0.570 0.540 0.570 0.560 0.570 36,000 20,180 0.5606 5.320 5.040 5.320 5.227 5.320 3,857 5.2319 1.79%
2019-01-11 0 0.560 0.550 0.560 0.550 0.570 88,000 48,520 0.5514 5.227 5.133 5.227 5.133 5.320 9,429 5.1461 -3.45%
2019-01-10 0 0.580 0.550 0.580 0.550 0.580 52,000 28,860 0.5550 5.413 5.133 5.413 5.133 5.413 5,571 5.1800 0.00%
2019-01-09 0 0.580 0.560 0.580 0.580 0.580 2,000 1,160 0.5800 5.413 5.227 5.413 5.413 5.413 214 5.4133 0.00%
2019-01-08 0 0.580 0.560 0.580 0.580 0.580 4,000 2,320 0.5800 5.413 5.227 5.413 5.413 5.413 429 5.4133 -1.69%
2019-01-07 0 0.590 0.560 0.590 0.550 0.590 310,000 175,140 0.5650 5.507 5.227 5.507 5.133 5.507 33,214 5.2730 1.72%
2019-01-04 0 0.580 0.560 0.580 0.560 0.590 150,000 85,780 0.5719 5.413 5.227 5.413 5.227 5.507 16,071 5.3374 -1.69%
2019-01-03 0 0.590 0.560 0.590 0.570 0.590 12,000 6,940 0.5783 5.507 5.227 5.507 5.320 5.507 1,286 5.3978 0.00%
2019-01-02 0 0.590 0.570 0.590 0.560 0.590 78,000 44,700 0.5731 5.507 5.320 5.507 5.227 5.507 8,357 5.3487 1.72%
2018-12-31 0 0.580 0.560 0.580 - - 0 0 - 5.413 5.227 5.413 - - 0 - -1.69%
2018-12-28 0 0.590 0.560 0.590 - - 0 0 - 5.507 5.227 5.507 - - 0 - 0.00%
2018-12-27 0 0.590 0.560 0.590 0.570 0.600 40,000 23,160 0.5790 5.507 5.227 5.507 5.320 5.600 4,286 5.4040 0.00%
2018-12-24 0 0.590 0.570 0.590 0.570 0.610 220,000 131,780 0.5990 5.507 5.320 5.507 5.320 5.693 23,571 5.5907 1.72%
2018-12-21 0 0.580 0.560 0.580 - - 0 0 - 5.413 5.227 5.413 - - 0 - 0.00%
2018-12-20 0 0.580 0.560 0.580 0.570 0.590 80,000 46,420 0.5803 5.413 5.227 5.413 5.320 5.507 8,571 5.4157 0.00%
2018-12-19 0 0.580 0.560 0.580 0.560 0.590 220,000 124,060 0.5639 5.413 5.227 5.413 5.227 5.507 23,571 5.2632 0.00%
2018-12-18 0 0.580 0.550 0.580 - - 0 0 - 5.413 5.133 5.413 - - 0 - -1.69%
2018-12-17 0 0.590 0.560 0.590 0.570 0.590 14,000 8,100 0.5786 5.507 5.227 5.507 5.320 5.507 1,500 5.4000 1.72%
2018-12-14 0 0.580 0.550 0.580 0.570 0.580 20,000 11,420 0.5710 5.413 5.133 5.413 5.320 5.413 2,143 5.3293 0.00%
2018-12-13 0 0.580 0.570 0.580 0.570 0.580 116,000 66,260 0.5712 5.413 5.320 5.413 5.320 5.413 12,429 5.3313 -1.69%
2018-12-12 0 0.590 0.570 0.590 0.570 0.620 76,000 43,760 0.5758 5.507 5.320 5.507 5.320 5.787 8,143 5.3740 0.00%
2018-12-11 0 0.590 0.570 0.590 0.590 0.610 312,000 189,240 0.6065 5.507 5.320 5.507 5.507 5.693 33,429 5.6610 1.72%
2018-12-10 0 0.580 0.560 0.590 0.580 0.600 8,000 4,740 0.5925 5.413 5.227 5.507 5.413 5.600 857 5.5300 0.00%
2018-12-07 0 0.580 0.550 0.580 0.570 0.590 442,000 256,000 0.5792 5.413 5.133 5.413 5.320 5.507 47,357 5.4057 1.75%
2018-12-06 0 0.570 0.550 0.570 0.550 0.600 208,000 114,660 0.5513 5.320 5.133 5.320 5.133 5.600 22,286 5.1450 -3.39%
2018-12-05 0 0.590 0.550 0.590 0.600 0.600 2,000 1,200 0.6000 5.507 5.133 5.507 5.600 5.600 214 5.6000 0.00%
2018-12-04 0 0.590 0.590 0.600 0.590 0.600 66,000 38,980 0.5906 5.507 5.507 5.600 5.507 5.600 7,071 5.5123 0.00%
2018-12-03 0 0.590 0.580 0.590 0.590 0.590 50,000 29,500 0.5900 5.507 5.413 5.507 5.507 5.507 5,357 5.5067 -1.67%
2018-11-30 0 0.600 0.550 0.600 0.600 0.600 2,000 1,200 0.6000 5.600 5.133 5.600 5.600 5.600 214 5.6000 5.26%
2018-11-29 0 0.570 0.570 0.590 0.560 0.590 6,000 3,420 0.5700 5.320 5.320 5.507 5.227 5.507 643 5.3200 -3.39%
2018-11-28 0 0.590 0.570 0.590 0.580 0.600 18,000 10,480 0.5822 5.507 5.320 5.507 5.413 5.600 1,929 5.4341 -1.67%
2018-11-27 0 0.600 0.550 0.610 0.580 0.610 220,000 131,680 0.5985 5.600 5.133 5.693 5.413 5.693 23,571 5.5864 1.69%
2018-11-26 0 0.590 0.550 0.590 0.590 0.590 2,000 1,180 0.5900 5.507 5.133 5.507 5.507 5.507 214 5.5067 0.00%
2018-11-23 0 0.590 0.560 0.590 0.590 0.590 2,000 1,180 0.5900 5.507 5.227 5.507 5.507 5.507 214 5.5067 -1.67%
2018-11-22 0 0.600 0.550 0.600 0.590 0.600 62,000 36,600 0.5903 5.600 5.133 5.600 5.507 5.600 6,643 5.5097 1.69%
2018-11-21 0 0.590 0.570 0.590 - - 0 0 - 5.507 5.320 5.507 - - 0 - -1.67%
2018-11-20 0 0.600 0.580 0.600 0.580 0.600 22,000 13,000 0.5909 5.600 5.413 5.600 5.413 5.600 2,357 5.5152 0.00%
2018-11-19 0 0.600 0.580 0.600 0.580 0.610 316,000 186,060 0.5888 5.600 5.413 5.600 5.413 5.693 33,857 5.4954 0.00%
2018-11-16 0 0.600 0.580 0.600 0.600 0.640 512,000 316,040 0.6173 5.600 5.413 5.600 5.600 5.973 54,857 5.7611 -3.23%
2018-11-15 0 0.620 0.580 0.620 0.580 0.620 540,000 322,060 0.5964 5.787 5.413 5.787 5.413 5.787 57,857 5.5665 5.08%
2018-11-14 0 0.590 0.570 0.590 0.560 0.600 394,000 230,040 0.5839 5.507 5.320 5.507 5.227 5.600 42,214 5.4493 5.36%
2018-11-13 0 0.560 0.540 0.570 0.520 0.620 774,000 434,700 0.5616 5.227 5.040 5.320 4.853 5.787 82,929 5.2419 -8.20%
2018-11-12 0 0.610 0.580 0.610 0.600 0.620 118,000 71,100 0.6025 5.693 5.413 5.693 5.600 5.787 12,643 5.6237 0.00%
2018-11-09 0 0.610 0.590 0.610 0.630 0.630 2,000 1,260 0.6300 5.693 5.507 5.693 5.880 5.880 214 5.8800 -3.17%
2018-11-08 0 0.630 0.590 0.630 0.600 0.630 410,000 253,120 0.6174 5.880 5.507 5.880 5.600 5.880 43,929 5.7621 1.61%
2018-11-07 0 0.620 0.590 0.630 0.570 0.630 590,000 348,560 0.5908 5.787 5.507 5.880 5.320 5.880 63,214 5.5139 3.33%
2018-11-06 0 0.600 0.570 0.600 0.580 0.610 264,000 156,480 0.5927 5.600 5.320 5.600 5.413 5.693 28,286 5.5321 3.45%
2018-11-05 0 0.580 0.550 0.580 0.550 0.590 170,000 95,700 0.5629 5.413 5.133 5.413 5.133 5.507 18,214 5.2541 -3.33%
2018-11-02 0 0.600 0.570 0.600 0.570 0.630 926,000 545,180 0.5887 5.600 5.320 5.600 5.320 5.880 99,214 5.4950 -1.64%
2018-11-01 0 0.610 0.600 0.620 0.590 0.680 3,450,000 2,166,440 0.6280 5.693 5.600 5.787 5.507 6.347 369,643 5.8609 -8.96%
2018-10-31 0 0.670 0.650 0.670 0.650 0.680 26,000 17,240 0.6631 6.253 6.067 6.253 6.067 6.347 2,786 6.1887 -1.47%
2018-10-30 0 0.680 0.650 0.680 0.660 0.690 84,000 56,200 0.6690 6.347 6.067 6.347 6.160 6.440 9,000 6.2444 -1.45%
2018-10-29 0 0.690 0.640 0.690 0.660 0.690 296,000 195,940 0.6620 6.440 5.973 6.440 6.160 6.440 31,714 6.1783 2.99%
2018-10-26 0 0.670 0.640 0.670 0.670 0.680 86,000 57,700 0.6709 6.253 5.973 6.253 6.253 6.347 9,214 6.2620 -1.47%
2018-10-25 0 0.680 0.640 0.680 0.630 0.700 1,028,000 673,260 0.6549 6.347 5.973 6.347 5.880 6.533 110,143 6.1126 -4.23%
2018-10-24 0 0.710 0.680 0.710 0.680 0.710 196,000 136,820 0.6981 6.627 6.347 6.627 6.347 6.627 21,000 6.5152 1.43%
2018-10-23 0 0.700 0.680 0.700 0.680 0.710 396,000 277,180 0.6999 6.533 6.347 6.533 6.347 6.627 42,429 6.5329 -1.41%
2018-10-22 0 0.710 0.680 0.710 0.680 0.730 768,000 539,020 0.7018 6.627 6.347 6.627 6.347 6.813 82,286 6.5506 2.90%
2018-10-19 0 0.690 0.650 0.690 0.660 0.690 480,000 322,520 0.6719 6.440 6.067 6.440 6.160 6.440 51,429 6.2712 1.47%
2018-10-18 0 0.680 0.660 0.680 0.660 0.710 2,468,000 1,673,120 0.6779 6.347 6.160 6.347 6.160 6.627 264,429 6.3273 -1.45%
2018-10-16 0 0.690 0.660 0.690 0.660 0.690 724,000 481,760 0.6654 6.440 6.160 6.440 6.160 6.440 77,571 6.2105 0.00%
2018-10-15 0 0.690 0.660 0.690 0.670 0.690 184,000 124,560 0.6770 6.440 6.160 6.440 6.253 6.440 19,714 6.3183 0.00%
2018-10-12 0 0.690 0.660 0.690 0.670 0.710 406,000 278,840 0.6868 6.440 6.160 6.440 6.253 6.627 43,500 6.4101 -1.43%
2018-10-11 0 0.700 0.670 0.700 0.670 0.700 1,186,000 801,900 0.6761 6.533 6.253 6.533 6.253 6.533 127,071 6.3106 -1.41%
2018-10-10 0 0.710 0.690 0.710 0.690 0.730 416,000 293,380 0.7052 6.627 6.440 6.627 6.440 6.813 44,571 6.5822 -1.39%
2018-10-09 0 0.720 0.710 0.720 0.700 0.760 1,706,000 1,231,300 0.7217 6.720 6.627 6.720 6.533 7.093 182,786 6.7363 4.35%
2018-10-08 0 0.690 0.670 0.690 0.690 0.700 528,000 366,340 0.6938 6.440 6.253 6.440 6.440 6.533 56,571 6.4757 0.00%
2018-10-05 0 0.690 0.640 0.690 0.640 0.690 2,052,000 1,367,560 0.6665 6.440 5.973 6.440 5.973 6.440 219,857 6.2202 4.55%
2018-10-04 0 0.660 0.640 0.660 0.650 0.660 382,000 249,040 0.6519 6.160 5.973 6.160 6.067 6.160 40,929 6.0847 0.00%
2018-10-03 0 0.660 0.640 0.660 0.630 0.660 480,000 311,580 0.6491 6.160 5.973 6.160 5.880 6.160 51,429 6.0585 0.00%
2018-10-02 0 0.660 0.610 0.660 0.620 0.670 1,058,000 672,060 0.6352 6.160 5.693 6.160 5.787 6.253 113,357 5.9287 -1.49%
2018-09-28 0 0.670 0.650 0.670 0.650 0.690 1,208,000 789,400 0.6535 6.253 6.067 6.253 6.067 6.440 129,429 6.0991 -1.47%
2018-09-27 0 0.680 0.660 0.680 0.680 0.700 20,000 13,680 0.6840 6.347 6.160 6.347 6.347 6.533 2,143 6.3840 -1.45%
2018-09-26 0 0.690 0.670 0.690 0.690 0.690 2,000 1,380 0.6900 6.440 6.253 6.440 6.440 6.440 214 6.4400 0.00%
2018-09-24 0 0.690 0.660 0.690 0.660 0.690 354,000 239,040 0.6753 6.440 6.160 6.440 6.160 6.440 37,929 6.3024 1.47%
2018-09-21 0 0.680 0.660 0.680 0.670 0.690 278,000 186,380 0.6704 6.347 6.160 6.347 6.253 6.440 29,786 6.2574 0.00%
2018-09-20 0 0.680 0.650 0.680 0.640 0.680 758,000 504,520 0.6656 6.347 6.067 6.347 5.973 6.347 81,214 6.2122 1.49%
2018-09-19 0 0.670 0.650 0.670 0.650 0.670 594,000 387,380 0.6522 6.253 6.067 6.253 6.067 6.253 63,643 6.0868 -1.47%
2018-09-18 0 0.680 0.660 0.680 0.660 0.690 506,000 345,040 0.6819 6.347 6.160 6.347 6.160 6.440 54,214 6.3644 0.00%
2018-09-17 0 0.680 0.660 0.680 0.650 0.690 388,000 262,160 0.6757 6.347 6.160 6.347 6.067 6.440 41,571 6.3063 0.00%
2018-09-14 0 0.680 0.650 0.680 0.650 0.680 400,000 267,720 0.6693 6.347 6.067 6.347 6.067 6.347 42,857 6.2468 -1.45%
2018-09-13 0 0.690 0.670 0.690 0.680 0.700 670,000 458,080 0.6837 6.440 6.253 6.440 6.347 6.533 71,786 6.3812 0.00%
2018-09-12 0 0.690 0.660 0.690 0.650 0.690 2,620,000 1,766,380 0.6742 6.440 6.160 6.440 6.067 6.440 280,714 6.2924 2.99%
2018-09-11 0 0.670 0.660 0.670 0.630 0.670 1,520,000 984,380 0.6476 6.253 6.160 6.253 5.880 6.253 162,857 6.0444 4.69%
2018-09-10 0 0.640 0.620 0.640 0.620 0.650 530,000 334,820 0.6317 5.973 5.787 5.973 5.787 6.067 56,786 5.8962 0.00%
2018-09-07 0 0.640 0.630 0.650 0.610 0.640 928,000 589,040 0.6347 5.973 5.880 6.067 5.693 5.973 99,429 5.9243 1.59%
2018-09-06 0 0.630 0.630 0.640 0.610 0.640 1,046,000 647,800 0.6193 5.880 5.880 5.973 5.693 5.973 112,071 5.7802 -1.56%
2018-09-05 0 0.640 0.630 0.640 0.620 0.640 106,000 66,760 0.6298 5.973 5.880 5.973 5.787 5.973 11,357 5.8782 0.00%
2018-09-04 0 0.640 0.620 0.630 0.600 0.640 422,000 262,480 0.6220 5.973 5.787 5.880 5.600 5.973 45,214 5.8052 4.92%
2018-09-03 0 0.610 0.610 0.630 0.610 0.620 162,000 100,120 0.6180 5.693 5.693 5.880 5.693 5.787 17,357 5.7682 -1.61%
2018-08-31 0 0.620 0.600 0.620 0.600 0.620 244,000 148,820 0.6099 5.787 5.600 5.787 5.600 5.787 26,143 5.6926 3.33%
2018-08-30 0 0.600 0.600 0.630 0.590 0.620 198,000 121,780 0.6151 5.600 5.600 5.880 5.507 5.787 21,214 5.7405 0.00%
2018-08-29 0 0.600 0.590 0.600 0.570 0.610 1,102,000 644,500 0.5848 5.600 5.507 5.600 5.320 5.693 118,071 5.4586 0.00%
2018-08-28 0 0.600 0.590 0.600 0.580 0.620 626,000 371,000 0.5927 5.600 5.507 5.600 5.413 5.787 67,071 5.5314 -3.23%
2018-08-27 0 0.620 0.590 0.620 0.590 0.630 1,018,000 611,460 0.6006 5.787 5.507 5.787 5.507 5.880 109,071 5.6061 -1.59%
2018-08-24 0 0.630 0.620 0.640 0.630 0.660 486,000 306,540 0.6307 5.880 5.787 5.973 5.880 6.160 52,071 5.8869 -3.08%
2018-08-23 0 0.650 0.640 0.660 0.630 0.680 1,198,000 792,780 0.6618 6.067 5.973 6.160 5.880 6.347 128,357 6.1764 -1.52%
2018-08-22 0 0.660 0.640 0.660 0.620 0.660 1,038,000 662,880 0.6386 6.160 5.973 6.160 5.787 6.160 111,214 5.9604 3.13%
2018-08-21 0 0.640 0.630 0.640 0.590 0.640 2,894,000 1,789,100 0.6182 5.973 5.880 5.973 5.507 5.973 310,071 5.7700 4.92%
2018-08-20 0 0.610 0.590 0.610 0.590 0.610 508,000 303,160 0.5968 5.693 5.507 5.693 5.507 5.693 54,429 5.5699 0.00%
2018-08-17 0 0.610 0.600 0.610 0.590 0.620 754,000 452,800 0.6005 5.693 5.600 5.693 5.507 5.787 80,786 5.6050 0.00%
2018-08-16 0 0.610 0.590 0.620 0.590 0.620 1,552,000 935,820 0.6030 5.693 5.507 5.787 5.507 5.787 166,286 5.6278 1.67%
2018-08-15 0 0.600 0.590 0.600 0.570 0.600 978,000 573,540 0.5864 5.600 5.507 5.600 5.320 5.600 104,786 5.4735 1.69%
2018-08-14 0 0.590 0.590 0.600 0.590 0.630 1,718,000 1,036,180 0.6031 5.507 5.507 5.600 5.507 5.880 184,071 5.6292 -3.28%
2018-08-13 0 0.610 0.610 0.620 0.550 0.620 3,278,000 1,948,180 0.5943 5.693 5.693 5.787 5.133 5.787 351,214 5.5470 12.96%
2018-08-10 0 0.540 0.570 0.610 0.510 0.610 3,298,000 1,844,220 0.5592 5.040 5.320 5.693 4.760 5.693 353,357 5.2191 11.34%
2018-08-09 0 0.485 0.485 0.550 0.480 0.550 5,828,000 2,949,420 0.5061 4.527 4.527 5.133 4.480 5.133 624,429 4.7234 -3.00%
2018-08-08 0 0.500 0.495 0.510 0.490 0.510 936,000 468,410 0.5004 4.667 4.620 4.760 4.573 4.760 100,286 4.6708 2.04%
2018-08-07 0 0.490 0.490 0.530 0.465 0.540 1,794,000 915,200 0.5101 4.573 4.573 4.947 4.340 5.040 192,214 4.7614 6.52%
2018-08-06 0 0.460 0.460 0.465 0.460 0.520 3,720,000 1,872,780 0.5034 4.293 4.293 4.340 4.293 4.853 398,571 4.6987 0.00%
2018-08-03 0 0.460 0.460 0.475 0.450 0.475 1,104,000 510,220 0.4622 4.293 4.293 4.433 4.200 4.433 118,286 4.3135 0.00%
2018-08-02 0 0.460 0.460 0.470 0.450 0.475 1,808,000 836,280 0.4625 4.293 4.293 4.387 4.200 4.433 193,714 4.3171 -2.13%
2018-08-01 0 0.470 0.450 0.470 0.450 0.550 4,060,000 1,956,240 0.4818 4.387 4.200 4.387 4.200 5.133 435,000 4.4971 2.17%
2018-07-31 0 0.460 0.460 0.475 0.445 0.465 694,000 318,680 0.4592 4.293 4.293 4.433 4.153 4.340 74,357 4.2858 2.22%
2018-07-30 0 0.450 0.445 0.455 0.415 0.460 2,130,000 960,830 0.4511 4.200 4.153 4.247 3.873 4.293 228,214 4.2102 5.88%
2018-07-27 0 0.425 0.420 0.440 0.420 0.435 420,000 179,920 0.4284 3.967 3.920 4.107 3.920 4.060 45,000 3.9982 -1.16%
2018-07-26 0 0.430 0.430 0.450 0.425 0.465 662,000 290,950 0.4395 4.013 4.013 4.200 3.967 4.340 70,929 4.1020 -5.49%
2018-07-25 0 0.455 0.430 0.455 0.435 0.455 1,044,000 463,400 0.4439 4.247 4.013 4.247 4.060 4.247 111,857 4.1428 1.11%
2018-07-24 0 0.450 0.435 0.450 0.440 0.460 400,000 179,080 0.4477 4.200 4.060 4.200 4.107 4.293 42,857 4.1785 2.27%
2018-07-23 0 0.440 0.425 0.440 0.420 0.450 6,768,000 2,928,180 0.4327 4.107 3.967 4.107 3.920 4.200 725,143 4.0381 2.33%
2018-07-20 0 0.430 0.410 0.430 0.405 0.460 1,304,000 558,010 0.4279 4.013 3.827 4.013 3.780 4.293 139,714 3.9939 2.38%
2018-07-19 0 0.420 0.400 0.420 0.410 0.430 154,000 65,900 0.4279 3.920 3.733 3.920 3.827 4.013 16,500 3.9939 0.00%
2018-07-18 0 0.420 0.415 0.420 0.415 0.430 174,000 73,340 0.4215 3.920 3.873 3.920 3.873 4.013 18,643 3.9339 0.00%
2018-07-17 0 0.420 0.405 0.420 0.410 0.465 374,000 158,250 0.4231 3.920 3.780 3.920 3.827 4.340 40,071 3.9492 -1.18%
2018-07-16 0 0.425 0.425 0.455 0.355 0.500 1,060,000 466,550 0.4401 3.967 3.967 4.247 3.313 4.667 113,571 4.1080 0.00%
2018-07-13 0 0.425 0.415 0.425 0.415 0.460 652,000 276,280 0.4237 3.967 3.873 3.967 3.873 4.293 69,857 3.9549 -5.56%
2018-07-12 0 0.450 0.425 0.450 0.425 0.465 270,000 119,050 0.4409 4.200 3.967 4.200 3.967 4.340 28,929 4.1153 0.00%
2018-07-11 0 0.450 0.425 0.450 0.425 0.480 196,000 86,730 0.4425 4.200 3.967 4.200 3.967 4.480 21,000 4.1300 1.12%
2018-07-10 0 0.445 0.440 0.445 0.440 0.550 1,194,000 561,150 0.4700 4.153 4.107 4.153 4.107 5.133 127,929 4.3864 1.14%
2018-07-09 0 0.440 0.435 0.440 0.420 0.450 1,014,000 436,780 0.4307 4.107 4.060 4.107 3.920 4.200 108,643 4.0203 -2.22%
2018-07-06 0 0.450 0.440 0.450 0.450 0.470 70,000 32,120 0.4589 4.200 4.107 4.200 4.200 4.387 7,500 4.2827 -1.10%
2018-07-05 0 0.455 0.445 0.455 0.455 0.470 52,000 23,690 0.4556 4.247 4.153 4.247 4.247 4.387 5,571 4.2521 0.00%
2018-07-04 0 0.455 0.425 0.455 0.450 0.485 268,000 122,470 0.4570 4.247 3.967 4.247 4.200 4.527 28,714 4.2651 -1.09%
2018-07-03 0 0.460 0.455 0.460 0.460 0.460 340,000 156,400 0.4600 4.293 4.247 4.293 4.293 4.293 36,429 4.2933 -4.17%
2018-06-29 0 0.480 0.475 0.480 0.480 0.485 92,000 44,200 0.4804 4.480 4.433 4.480 4.480 4.527 9,857 4.4841 0.00%
2018-06-28 0 0.480 0.480 0.485 0.480 0.480 188,000 90,240 0.4800 4.480 4.480 4.527 4.480 4.480 20,143 4.4800 -2.04%
2018-06-27 0 0.490 0.480 0.490 0.480 0.490 130,000 63,160 0.4858 4.573 4.480 4.573 4.480 4.573 13,929 4.5346 1.03%
2018-06-26 0 0.485 0.485 0.490 0.480 0.490 160,000 77,620 0.4851 4.527 4.527 4.573 4.480 4.573 17,143 4.5278 0.00%
2018-06-25 0 0.485 0.480 0.485 0.480 0.490 46,000 22,220 0.4830 4.527 4.480 4.527 4.480 4.573 4,929 4.5084 0.00%
2018-06-22 0 0.485 0.480 0.485 0.490 0.490 24,000 11,760 0.4900 4.527 4.480 4.527 4.573 4.573 2,571 4.5733 0.00%
2018-06-21 0 0.485 0.480 0.490 0.480 0.490 528,000 256,070 0.4850 4.527 4.480 4.573 4.480 4.573 56,571 4.5265 -3.00%
2018-06-20 0 0.500 0.490 0.500 0.485 0.500 214,000 105,220 0.4917 4.667 4.573 4.667 4.527 4.667 22,929 4.5890 3.09%
2018-06-19 0 0.485 0.480 0.485 0.480 0.500 774,000 378,540 0.4891 4.527 4.480 4.527 4.480 4.667 82,929 4.5647 -3.00%
2018-06-15 0 0.500 0.495 0.500 0.495 0.500 202,000 100,500 0.4975 4.667 4.620 4.667 4.620 4.667 21,643 4.6436 0.00%
2018-06-14 0 0.500 0.495 0.500 0.495 0.500 354,000 175,790 0.4966 4.667 4.620 4.667 4.620 4.667 37,929 4.6348 0.00%
2018-06-13 0 0.500 0.490 0.500 0.490 0.500 176,000 86,520 0.4916 4.667 4.573 4.667 4.573 4.667 18,857 4.5882 0.00%
2018-06-12 0 0.500 0.490 0.500 0.495 0.500 54,000 26,750 0.4954 4.667 4.573 4.667 4.620 4.667 5,786 4.6235 0.00%
2018-06-11 0 0.500 0.495 0.500 0.490 0.520 104,000 52,000 0.5000 4.667 4.620 4.667 4.573 4.853 11,143 4.6667 0.00%
2018-06-08 0 0.500 0.495 0.500 0.490 0.500 254,000 124,590 0.4905 4.667 4.620 4.667 4.573 4.667 27,214 4.5781 0.00%
2018-06-07 0 0.500 0.495 0.500 0.490 0.500 36,000 17,840 0.4956 4.667 4.620 4.667 4.573 4.667 3,857 4.6252 0.00%
2018-06-06 0 0.500 0.490 0.500 0.495 0.520 1,578,000 781,960 0.4955 4.667 4.573 4.667 4.620 4.853 169,071 4.6250 0.00%
2018-06-05 0 0.500 0.490 0.500 0.495 0.500 418,000 206,960 0.4951 4.667 4.573 4.667 4.620 4.667 44,786 4.6211 0.00%
2018-06-04 0 0.500 0.495 0.500 0.495 0.520 608,000 303,780 0.4996 4.667 4.620 4.667 4.620 4.853 65,143 4.6633 0.00%
2018-06-01 0 0.500 0.495 0.500 0.495 0.500 300,000 149,500 0.4983 4.667 4.620 4.667 4.620 4.667 32,143 4.6511 0.00%
2018-05-31 0 0.500 0.495 0.500 0.490 0.500 576,000 286,130 0.4968 4.667 4.620 4.667 4.573 4.667 61,714 4.6364 0.00%
2018-05-30 0 0.500 0.495 0.500 0.495 0.500 88,000 43,920 0.4991 4.667 4.620 4.667 4.620 4.667 9,429 4.6582 0.00%
2018-05-29 0 0.500 0.495 0.500 0.495 0.500 238,000 117,900 0.4954 4.667 4.620 4.667 4.620 4.667 25,500 4.6235 0.00%
2018-05-28 0 0.500 0.490 0.500 0.500 0.510 52,000 26,060 0.5012 4.667 4.573 4.667 4.667 4.760 5,571 4.6774 0.00%
2018-05-25 0 0.500 0.490 0.500 0.495 0.500 104,000 51,600 0.4962 4.667 4.573 4.667 4.620 4.667 11,143 4.6308 0.00%
2018-05-24 0 0.500 0.495 0.500 0.485 0.510 1,642,000 815,710 0.4968 4.667 4.620 4.667 4.527 4.760 175,929 4.6366 1.01%
2018-05-23 0 0.495 0.490 0.495 0.490 0.520 976,000 486,070 0.4980 4.620 4.573 4.620 4.573 4.853 104,571 4.6482 -1.00%
2018-05-21 0 0.500 0.495 0.500 0.500 0.520 1,424,000 713,300 0.5009 4.667 4.620 4.667 4.667 4.853 152,571 4.6752 0.00%
2018-05-18 0 0.500 0.495 0.500 0.495 0.520 1,172,000 587,840 0.5016 4.667 4.620 4.667 4.620 4.853 125,571 4.6813 -3.85%
2018-05-17 0 0.520 0.510 0.520 0.510 0.530 276,000 141,020 0.5109 4.853 4.760 4.853 4.760 4.947 29,571 4.7688 -1.89%
2018-05-16 0 0.530 0.510 0.530 0.500 0.530 62,000 31,860 0.5139 4.947 4.760 4.947 4.667 4.947 6,643 4.7961 1.92%
2018-05-15 0 0.520 0.510 0.520 0.510 0.540 748,000 389,380 0.5206 4.853 4.760 4.853 4.760 5.040 80,143 4.8586 1.96%
2018-05-14 0 0.510 0.510 0.520 0.510 0.550 688,000 365,500 0.5313 4.760 4.760 4.853 4.760 5.133 73,714 4.9583 0.00%
2018-05-11 0 0.510 0.490 0.510 0.490 0.510 498,000 247,180 0.4963 4.760 4.573 4.760 4.573 4.760 53,357 4.6326 0.00%
2018-05-10 0 0.510 0.500 0.510 0.500 0.510 174,000 87,180 0.5010 4.760 4.667 4.760 4.667 4.760 18,643 4.6763 0.00%
2018-05-09 0 0.510 0.500 0.510 0.500 0.510 22,000 11,020 0.5009 4.760 4.667 4.760 4.667 4.760 2,357 4.6752 0.00%
2018-05-08 0 0.510 0.490 0.510 0.490 0.510 78,000 38,930 0.4991 4.760 4.573 4.760 4.573 4.760 8,357 4.6583 0.00%
2018-05-07 0 0.510 0.500 0.510 0.500 0.540 90,000 45,480 0.5053 4.760 4.667 4.760 4.667 5.040 9,643 4.7164 2.00%
2018-05-04 0 0.500 0.500 0.510 0.500 0.550 554,000 292,400 0.5278 4.667 4.667 4.760 4.667 5.133 59,357 4.9261 0.00%
2018-05-03 0 0.500 0.490 0.500 0.500 0.500 56,000 28,000 0.5000 4.667 4.573 4.667 4.667 4.667 6,000 4.6667 0.00%
2018-05-02 0 0.500 0.490 0.500 0.500 0.510 22,000 11,020 0.5009 4.667 4.573 4.667 4.667 4.760 2,357 4.6752 -1.96%
2018-04-30 0 0.510 0.490 0.510 0.490 0.510 108,000 54,020 0.5002 4.760 4.573 4.760 4.573 4.760 11,571 4.6684 2.00%
2018-04-27 0 0.500 0.490 0.500 0.490 0.500 522,000 255,890 0.4902 4.667 4.573 4.667 4.573 4.667 55,929 4.5753 0.00%
2018-04-26 0 0.500 0.490 0.500 0.475 0.500 352,000 170,760 0.4851 4.667 4.573 4.667 4.433 4.667 37,714 4.5277 1.01%
2018-04-25 0 0.495 0.480 0.495 0.485 0.495 212,000 103,390 0.4877 4.620 4.480 4.620 4.527 4.620 22,714 4.5518 0.00%
2018-04-24 0 0.495 0.485 0.495 0.485 0.500 868,000 427,170 0.4921 4.620 4.527 4.620 4.527 4.667 93,000 4.5932 -1.00%
2018-04-23 0 0.500 0.490 0.500 0.490 0.520 376,000 186,620 0.4963 4.667 4.573 4.667 4.573 4.853 40,286 4.6324 -1.96%
2018-04-20 0 0.510 0.500 0.510 0.495 0.510 326,000 163,610 0.5019 4.760 4.667 4.760 4.620 4.760 34,929 4.6841 0.00%
2018-04-19 0 0.510 0.500 0.510 0.490 0.510 298,000 147,780 0.4959 4.760 4.667 4.760 4.573 4.760 31,929 4.6285 2.00%
2018-04-18 0 0.500 0.495 0.500 0.495 0.510 472,000 236,420 0.5009 4.667 4.620 4.667 4.620 4.760 50,571 4.6750 -1.96%
2018-04-17 0 0.510 0.495 0.500 0.500 0.520 3,554,000 1,782,000 0.5014 4.760 4.620 4.667 4.667 4.853 380,786 4.6798 -1.92%
2018-04-16 0 0.520 0.510 0.520 0.495 0.520 1,064,000 541,570 0.5090 4.853 4.760 4.853 4.620 4.853 114,000 4.7506 1.96%
2018-04-13 0 0.510 0.500 0.510 0.495 0.510 1,316,000 656,730 0.4990 4.760 4.667 4.760 4.620 4.760 141,000 4.6577 -1.92%
2018-04-12 0 0.520 0.510 0.520 0.510 0.530 64,000 33,120 0.5175 4.853 4.760 4.853 4.760 4.947 6,857 4.8300 1.96%
2018-04-11 0 0.510 0.510 0.520 0.510 0.520 4,000 2,060 0.5150 4.760 4.760 4.853 4.760 4.853 429 4.8067 -3.77%
2018-04-10 0 0.530 0.500 0.530 0.500 0.530 858,000 435,100 0.5071 4.947 4.667 4.947 4.667 4.947 91,929 4.7330 1.92%
2018-04-09 0 0.520 0.510 0.520 0.510 0.530 236,000 122,780 0.5203 4.853 4.760 4.853 4.760 4.947 25,286 4.8557 1.96%
2018-04-06 0 0.510 0.500 0.510 0.500 0.510 392,000 196,520 0.5013 4.760 4.667 4.760 4.667 4.760 42,000 4.6790 0.00%
2018-04-04 0 0.510 0.490 0.510 0.480 0.510 1,374,000 685,270 0.4987 4.760 4.573 4.760 4.480 4.760 147,214 4.6549 0.00%
2018-04-03 0 0.510 0.495 0.510 0.495 0.510 1,236,000 619,080 0.5009 4.760 4.620 4.760 4.620 4.760 132,429 4.6748 0.00%
2018-03-29 0 0.510 0.495 0.510 0.495 0.510 112,000 56,240 0.5021 4.760 4.620 4.760 4.620 4.760 12,000 4.6867 0.00%
2018-03-28 0 0.510 0.495 0.510 0.495 0.570 2,436,000 1,283,250 0.5268 4.760 4.620 4.760 4.620 5.320 261,000 4.9167 -1.92%
2018-03-27 0 0.520 0.500 0.520 0.510 0.520 126,000 65,000 0.5159 4.853 4.667 4.853 4.760 4.853 13,500 4.8148 1.96%
2018-03-26 0 0.510 0.495 0.510 0.490 0.510 2,470,000 1,225,980 0.4963 4.760 4.620 4.760 4.573 4.760 264,643 4.6326 2.00%
2018-03-23 0 0.500 0.490 0.495 0.495 0.520 614,000 308,390 0.5023 4.667 4.573 4.620 4.620 4.853 65,786 4.6878 -5.66%
2018-03-22 0 0.530 0.510 0.530 0.510 0.530 288,000 149,740 0.5199 4.947 4.760 4.947 4.760 4.947 30,857 4.8527 1.92%
2018-03-21 0 0.520 0.510 0.520 0.510 0.530 178,000 92,320 0.5187 4.853 4.760 4.853 4.760 4.947 19,071 4.8407 0.00%
2018-03-20 0 0.520 0.510 0.520 0.510 0.530 294,000 150,140 0.5107 4.853 4.760 4.853 4.760 4.947 31,500 4.7663 -1.89%
2018-03-19 0 0.530 0.510 0.530 0.510 0.530 22,000 11,420 0.5191 4.947 4.760 4.947 4.760 4.947 2,357 4.8448 0.00%
2018-03-16 0 0.530 0.520 0.530 0.520 0.540 242,000 126,660 0.5234 4.947 4.853 4.947 4.853 5.040 25,929 4.8850 0.00%
2018-03-15 0 0.530 0.520 0.530 0.520 0.550 1,062,000 565,280 0.5323 4.947 4.853 4.947 4.853 5.133 113,786 4.9679 1.92%
2018-03-14 0 0.520 0.510 0.520 0.520 0.530 116,000 60,400 0.5207 4.853 4.760 4.853 4.853 4.947 12,429 4.8598 -1.89%
2018-03-13 0 0.530 0.510 0.530 0.520 0.540 708,000 372,280 0.5258 4.947 4.760 4.947 4.853 5.040 75,857 4.9076 1.92%
2018-03-12 0 0.520 0.510 0.530 0.510 0.540 634,000 330,560 0.5214 4.853 4.760 4.947 4.760 5.040 67,929 4.8663 0.00%
2018-03-09 0 0.520 0.510 0.520 0.500 0.530 650,000 331,880 0.5106 4.853 4.760 4.853 4.667 4.947 69,643 4.7655 0.00%
2018-03-08 0 0.520 0.520 0.530 0.500 0.530 1,280,000 645,040 0.5039 4.853 4.853 4.947 4.667 4.947 137,143 4.7034 1.96%
2018-03-07 0 0.510 0.500 0.510 0.500 0.510 84,000 42,200 0.5024 4.760 4.667 4.760 4.667 4.760 9,000 4.6889 0.00%
2018-03-06 0 0.510 0.500 0.510 0.500 0.510 768,000 384,180 0.5002 4.760 4.667 4.760 4.667 4.760 82,286 4.6689 0.00%
2018-03-05 0 0.510 0.500 0.510 0.495 0.520 1,090,000 546,640 0.5015 4.760 4.667 4.760 4.620 4.853 116,786 4.6807 -1.92%
2018-03-02 0 0.520 0.510 0.520 0.500 0.540 2,558,000 1,298,700 0.5077 4.853 4.760 4.853 4.667 5.040 274,071 4.7385 -1.89%
2018-03-01 0 0.530 0.520 0.530 0.520 0.540 808,000 422,440 0.5228 4.947 4.853 4.947 4.853 5.040 86,571 4.8797 -1.85%
2018-02-28 0 0.540 0.530 0.540 0.510 0.540 516,000 269,940 0.5231 5.040 4.947 5.040 4.760 5.040 55,286 4.8826 0.00%
2018-02-27 0 0.540 0.530 0.540 0.530 0.550 556,000 299,120 0.5380 5.040 4.947 5.040 4.947 5.133 59,571 5.0212 -3.57%
2018-02-26 0 0.560 0.550 0.560 0.550 0.560 206,000 113,560 0.5513 5.227 5.133 5.227 5.133 5.227 22,071 5.1451 0.00%
2018-02-23 0 0.560 0.550 0.560 0.550 0.580 428,000 238,220 0.5566 5.227 5.133 5.227 5.133 5.413 45,857 5.1948 0.00%
2018-02-22 0 0.560 0.540 0.560 0.530 0.580 982,000 539,400 0.5493 5.227 5.040 5.227 4.947 5.413 105,214 5.1267 -3.45%
2018-02-21 0 0.580 0.570 0.580 0.570 0.580 18,000 10,420 0.5789 5.413 5.320 5.413 5.320 5.413 1,929 5.4030 -1.69%
2018-02-20 0 0.590 0.560 0.590 0.560 0.600 164,000 94,500 0.5762 5.507 5.227 5.507 5.227 5.600 17,571 5.3780 1.72%
2018-02-15 0 0.580 0.560 0.580 0.560 0.590 186,000 106,480 0.5725 5.413 5.227 5.413 5.227 5.507 19,929 5.3431 1.75%
2018-02-14 0 0.570 0.560 0.570 0.560 0.590 342,000 192,560 0.5630 5.320 5.227 5.320 5.227 5.507 36,643 5.2550 3.64%
2018-02-13 0 0.550 0.540 0.550 0.510 0.560 374,000 202,820 0.5423 5.133 5.040 5.133 4.760 5.227 40,071 5.0615 1.85%
2018-02-12 0 0.540 0.530 0.540 0.530 0.550 934,000 499,220 0.5345 5.040 4.947 5.040 4.947 5.133 100,071 4.9886 -1.82%
2018-02-09 0 0.550 0.540 0.550 0.550 0.580 212,000 118,220 0.5576 5.133 5.040 5.133 5.133 5.413 22,714 5.2047 0.00%
2018-02-08 0 0.550 0.540 0.550 0.550 0.550 2,000 1,100 0.5500 5.133 5.040 5.133 5.133 5.133 214 5.1333 -1.79%
2018-02-07 0 0.560 0.540 0.560 0.550 0.580 724,000 400,440 0.5531 5.227 5.040 5.227 5.133 5.413 77,571 5.1622 1.82%
2018-02-06 0 0.550 0.530 0.550 0.530 0.570 1,062,000 580,040 0.5462 5.133 4.947 5.133 4.947 5.320 113,786 5.0977 -3.51%
2018-02-05 0 0.570 0.560 0.570 0.550 0.570 844,000 466,900 0.5532 5.320 5.227 5.320 5.133 5.320 90,429 5.1632 0.00%
2018-02-02 0 0.570 0.560 0.570 0.560 0.580 444,000 250,620 0.5645 5.320 5.227 5.320 5.227 5.413 47,571 5.2683 -1.72%
2018-02-01 0 0.580 0.570 0.580 0.570 0.580 226,000 128,900 0.5704 5.413 5.320 5.413 5.320 5.413 24,214 5.3233 0.00%
2018-01-31 0 0.580 0.560 0.580 0.560 0.600 1,096,000 639,240 0.5832 5.413 5.227 5.413 5.227 5.600 117,429 5.4436 -3.33%
2018-01-30 0 0.600 0.580 0.600 0.550 0.610 9,826,000 5,701,940 0.5803 5.600 5.413 5.600 5.133 5.693 1,052,786 5.4160 5.26%
2018-01-29 0 0.570 0.560 0.570 0.560 0.590 210,000 119,540 0.5692 5.320 5.227 5.320 5.227 5.507 22,500 5.3129 -3.39%
2018-01-26 0 0.590 0.570 0.590 0.570 0.590 72,000 41,900 0.5819 5.507 5.320 5.507 5.320 5.507 7,714 5.4315 1.72%
2018-01-25 0 0.580 0.580 0.590 0.580 0.590 904,000 524,440 0.5801 5.413 5.413 5.507 5.413 5.507 96,857 5.4146 0.00%
2018-01-24 0 0.580 0.560 0.580 0.570 0.580 4,682,000 2,671,220 0.5705 5.413 5.227 5.413 5.320 5.413 501,643 5.3249 0.00%
2018-01-23 0 0.580 0.550 0.580 0.560 0.610 1,612,000 919,080 0.5701 5.413 5.133 5.413 5.227 5.693 172,714 5.3214 0.00%
2018-01-22 0 0.580 0.550 0.580 0.540 0.580 708,000 394,540 0.5573 5.413 5.133 5.413 5.040 5.413 75,857 5.2011 5.45%
2018-01-19 0 0.550 0.550 0.560 0.550 0.580 1,270,000 711,820 0.5605 5.133 5.133 5.227 5.133 5.413 136,071 5.2312 -3.51%
2018-01-18 0 0.570 0.550 0.570 0.560 0.590 1,420,000 802,620 0.5652 5.320 5.133 5.320 5.227 5.507 152,143 5.2754 -1.72%
2018-01-17 0 0.580 0.570 0.590 0.560 0.580 824,000 471,220 0.5719 5.413 5.320 5.507 5.227 5.413 88,286 5.3374 0.00%
2018-01-16 0 0.580 0.570 0.590 0.560 0.590 818,000 466,780 0.5706 5.413 5.320 5.507 5.227 5.507 87,643 5.3259 0.00%
2018-01-15 0 0.580 0.550 0.580 0.560 0.600 1,472,000 842,120 0.5721 5.413 5.133 5.413 5.227 5.600 157,714 5.3395 -3.33%
2018-01-12 0 0.600 0.590 0.600 0.590 0.600 10,000 5,980 0.5980 5.600 5.507 5.600 5.507 5.600 1,071 5.5813 0.00%
2018-01-11 0 0.600 0.590 0.600 0.580 0.610 440,000 259,960 0.5908 5.600 5.507 5.600 5.413 5.693 47,143 5.5143 0.00%
2018-01-10 0 0.600 0.590 0.610 0.590 0.610 664,000 393,980 0.5933 5.600 5.507 5.693 5.507 5.693 71,143 5.5379 0.00%
2018-01-09 0 0.600 0.590 0.600 0.590 0.600 908,000 542,720 0.5977 5.600 5.507 5.600 5.507 5.600 97,286 5.5786 0.00%
2018-01-08 0 0.600 0.590 0.600 0.600 0.620 1,318,000 791,760 0.6007 5.600 5.507 5.600 5.600 5.787 141,214 5.6068 -1.64%
2018-01-05 0 0.610 0.590 0.610 0.590 0.620 1,850,000 1,112,360 0.6013 5.693 5.507 5.693 5.507 5.787 198,214 5.6119 0.00%
2018-01-04 0 0.610 0.600 0.610 0.590 0.620 518,000 312,900 0.6041 5.693 5.600 5.693 5.507 5.787 55,500 5.6378 0.00%
2018-01-03 0 0.610 0.610 0.620 0.610 0.640 1,044,000 640,000 0.6130 5.693 5.693 5.787 5.693 5.973 111,857 5.7216 -3.17%
2018-01-02 0 0.630 0.620 0.630 0.610 0.640 262,000 161,980 0.6182 5.880 5.787 5.880 5.693 5.973 28,071 5.7703 1.61%
2017-12-29 0 0.620 0.610 0.620 0.610 0.640 812,000 502,120 0.6184 5.787 5.693 5.787 5.693 5.973 87,000 5.7715 -1.59%
2017-12-28 0 0.630 0.610 0.630 0.620 0.630 164,000 101,820 0.6209 5.880 5.693 5.880 5.787 5.880 17,571 5.7946 0.00%
2017-12-27 0 0.630 0.620 0.630 0.620 0.630 110,000 68,320 0.6211 5.880 5.787 5.880 5.787 5.880 11,786 5.7968 1.61%
2017-12-22 0 0.620 0.620 0.630 0.620 0.640 516,000 321,260 0.6226 5.787 5.787 5.880 5.787 5.973 55,286 5.8109 -4.62%
2017-12-21 0 0.650 0.620 0.640 0.610 0.650 1,222,000 761,100 0.6228 6.067 5.787 5.973 5.693 6.067 130,929 5.8131 1.56%
2017-12-20 0 0.640 0.620 0.640 0.610 0.650 654,000 407,780 0.6235 5.973 5.787 5.973 5.693 6.067 70,071 5.8195 -1.54%
2017-12-19 0 0.650 0.630 0.650 0.630 0.650 556,000 356,000 0.6403 6.067 5.880 6.067 5.880 6.067 59,571 5.9760 0.00%
2017-12-18 0 0.650 0.630 0.650 0.640 0.650 2,202,000 1,409,420 0.6401 6.067 5.880 6.067 5.973 6.067 235,929 5.9739 1.56%
2017-12-15 0 0.640 0.620 0.640 0.630 0.650 360,000 227,360 0.6316 5.973 5.787 5.973 5.880 6.067 38,571 5.8945 1.59%
2017-12-14 0 0.630 0.620 0.630 0.630 0.650 472,000 299,660 0.6349 5.880 5.787 5.880 5.880 6.067 50,571 5.9255 -3.08%
2017-12-13 0 0.650 0.640 0.650 0.640 0.650 818,000 523,660 0.6402 6.067 5.973 6.067 5.973 6.067 87,643 5.9749 0.00%
2017-12-12 0 0.650 0.630 0.650 0.640 0.650 194,000 124,680 0.6427 6.067 5.880 6.067 5.973 6.067 20,786 5.9984 -1.52%
2017-12-11 0 0.660 0.640 0.660 0.640 0.660 974,000 632,640 0.6495 6.160 5.973 6.160 5.973 6.160 104,357 6.0623 1.54%
2017-12-08 0 0.650 0.640 0.650 0.630 0.660 240,000 152,960 0.6373 6.067 5.973 6.067 5.880 6.160 25,714 5.9484 0.00%
2017-12-07 0 0.650 0.630 0.650 0.640 0.660 436,000 279,200 0.6404 6.067 5.880 6.067 5.973 6.160 46,714 5.9768 0.00%
2017-12-06 0 0.650 0.630 0.650 0.620 0.670 336,000 215,380 0.6410 6.067 5.880 6.067 5.787 6.253 36,000 5.9828 -2.99%
2017-12-05 0 0.670 0.650 0.670 0.670 0.680 20,000 13,460 0.6730 6.253 6.067 6.253 6.253 6.347 2,143 6.2813 -1.47%
2017-12-04 0 0.680 0.640 0.680 0.660 0.690 1,396,000 936,220 0.6706 6.347 5.973 6.347 6.160 6.440 149,571 6.2594 -2.86%
2017-12-01 0 0.700 0.670 0.700 0.680 0.700 754,000 514,660 0.6826 6.533 6.253 6.533 6.347 6.533 80,786 6.3707 1.45%
2017-11-30 0 0.690 0.670 0.690 0.670 0.690 304,000 205,340 0.6755 6.440 6.253 6.440 6.253 6.440 32,571 6.3043 -1.43%
2017-11-29 0 0.700 0.680 0.700 0.670 0.700 1,582,000 1,082,900 0.6845 6.533 6.347 6.533 6.253 6.533 169,500 6.3888 2.94%
2017-11-28 0 0.680 0.670 0.680 0.660 0.690 2,346,000 1,575,720 0.6717 6.347 6.253 6.347 6.160 6.440 251,357 6.2688 -2.86%
2017-11-27 0 0.700 0.680 0.700 0.600 0.720 3,784,000 2,514,620 0.6645 6.533 6.347 6.533 5.600 6.720 405,429 6.2024 12.90%
2017-11-24 0 0.620 0.610 0.620 0.590 0.620 1,370,000 827,520 0.6040 5.787 5.693 5.787 5.507 5.787 146,786 5.6376 5.08%
2017-11-23 0 0.590 0.570 0.590 0.580 0.610 450,000 264,280 0.5873 5.507 5.320 5.507 5.413 5.693 48,214 5.4814 1.72%
2017-11-22 0 0.580 0.570 0.580 0.550 0.600 728,000 419,820 0.5767 5.413 5.320 5.413 5.133 5.600 78,000 5.3823 1.75%
2017-11-21 0 0.570 0.560 0.570 0.550 0.600 1,886,000 1,067,100 0.5658 5.320 5.227 5.320 5.133 5.600 202,071 5.2808 -5.00%
2017-11-20 0 0.600 0.580 0.600 0.590 0.610 254,000 150,760 0.5935 5.600 5.413 5.600 5.507 5.693 27,214 5.5397 -1.64%
2017-11-17 0 0.610 0.600 0.610 0.600 0.650 1,324,000 813,420 0.6144 5.693 5.600 5.693 5.600 6.067 141,857 5.7341 -6.15%
2017-11-16 0 0.650 0.640 0.650 0.630 0.650 132,000 84,220 0.6380 6.067 5.973 6.067 5.880 6.067 14,143 5.9549 1.56%
2017-11-15 0 0.640 0.630 0.640 0.630 0.660 828,000 527,620 0.6372 5.973 5.880 5.973 5.880 6.160 88,714 5.9474 -3.03%
2017-11-14 0 0.660 0.640 0.660 0.650 0.670 548,000 362,860 0.6622 6.160 5.973 6.160 6.067 6.253 58,714 6.1801 -1.49%
2017-11-13 0 0.670 0.660 0.670 0.650 0.670 182,000 120,060 0.6597 6.253 6.160 6.253 6.067 6.253 19,500 6.1569 0.00%
2017-11-10 0 0.670 0.660 0.670 0.650 0.670 370,000 243,120 0.6571 6.253 6.160 6.253 6.067 6.253 39,643 6.1328 0.00%
2017-11-09 0 0.670 0.660 0.670 0.660 0.670 240,000 158,780 0.6616 6.253 6.160 6.253 6.160 6.253 25,714 6.1748 -1.47%
2017-11-08 0 0.680 0.670 0.680 0.650 0.700 308,000 205,360 0.6668 6.347 6.253 6.347 6.067 6.533 33,000 6.2230 1.49%
2017-11-07 0 0.670 0.660 0.670 0.660 0.710 454,000 304,880 0.6715 6.253 6.160 6.253 6.160 6.627 48,643 6.2677 0.00%
2017-11-06 0 0.670 0.660 0.670 0.660 0.670 202,000 133,540 0.6611 6.253 6.160 6.253 6.160 6.253 21,643 6.1702 0.00%
2017-11-03 0 0.670 0.650 0.670 0.660 0.680 396,000 263,340 0.6650 6.253 6.067 6.253 6.160 6.347 42,429 6.2067 1.52%
2017-11-02 0 0.660 0.650 0.660 0.650 0.670 476,000 312,300 0.6561 6.160 6.067 6.160 6.067 6.253 51,000 6.1235 -1.49%
2017-11-01 0 0.670 0.650 0.670 0.650 0.670 206,000 135,920 0.6598 6.253 6.067 6.253 6.067 6.253 22,071 6.1582 0.00%
2017-10-31 0 0.670 0.660 0.670 0.660 0.680 574,000 384,520 0.6699 6.253 6.160 6.253 6.160 6.347 61,500 6.2524 0.00%
2017-10-30 0 0.670 0.650 0.670 0.660 0.670 170,000 112,480 0.6616 6.253 6.067 6.253 6.160 6.253 18,214 6.1754 0.00%
2017-10-27 0 0.670 0.660 0.670 0.660 0.700 714,000 476,780 0.6678 6.253 6.160 6.253 6.160 6.533 76,500 6.2324 1.52%
2017-10-26 0 0.660 0.650 0.660 0.650 0.660 516,000 335,780 0.6507 6.160 6.067 6.160 6.067 6.160 55,286 6.0735 0.00%
2017-10-25 0 0.660 0.640 0.660 0.640 0.680 1,912,000 1,242,500 0.6498 6.160 5.973 6.160 5.973 6.347 204,857 6.0652 -2.94%
2017-10-24 0 0.680 0.670 0.680 0.660 0.700 1,586,000 1,059,980 0.6683 6.347 6.253 6.347 6.160 6.533 169,929 6.2378 1.49%
2017-10-23 0 0.670 0.660 0.670 0.630 0.690 2,508,000 1,665,000 0.6639 6.253 6.160 6.253 5.880 6.440 268,714 6.1962 1.52%
2017-10-20 0 0.660 0.650 0.660 0.650 0.680 1,886,000 1,238,760 0.6568 6.160 6.067 6.160 6.067 6.347 202,071 6.1303 0.00%
2017-10-19 0 0.660 0.640 0.650 0.650 0.740 5,506,000 3,760,360 0.6830 6.160 5.973 6.067 6.067 6.907 589,929 6.3743 -10.81%
2017-10-18 0 0.740 0.730 0.740 0.730 0.770 1,106,000 824,320 0.7453 6.907 6.813 6.907 6.813 7.187 118,500 6.9563 -3.90%
2017-10-17 0 0.770 0.750 0.770 0.760 0.780 1,192,000 912,100 0.7652 7.187 7.000 7.187 7.093 7.280 127,714 7.1417 -2.53%
2017-10-16 0 0.790 0.760 0.790 0.740 0.790 1,546,000 1,175,680 0.7605 7.373 7.093 7.373 6.907 7.373 165,643 7.0977 -1.25%
2017-10-13 0 0.800 0.770 0.800 0.760 0.800 912,000 719,540 0.7890 7.467 7.187 7.467 7.093 7.467 97,714 7.3637 3.90%
2017-10-12 0 0.770 0.750 0.760 0.750 0.780 486,000 369,880 0.7611 7.187 7.000 7.093 7.000 7.280 52,071 7.1033 -1.28%
2017-10-11 0 0.780 0.760 0.780 0.770 0.790 764,000 594,040 0.7775 7.280 7.093 7.280 7.187 7.373 81,857 7.2570 0.00%
2017-10-10 0 0.780 0.760 0.780 0.750 0.790 994,000 762,960 0.7676 7.280 7.093 7.280 7.000 7.373 106,500 7.1639 -1.27%
2017-10-09 0 0.790 0.770 0.790 0.770 0.800 822,000 649,720 0.7904 7.373 7.187 7.373 7.187 7.467 88,071 7.3772 -1.25%
2017-10-06 0 0.800 0.780 0.790 0.770 0.800 798,000 625,800 0.7842 7.467 7.280 7.373 7.187 7.467 85,500 7.3193 2.56%
2017-10-04 0 0.780 0.770 0.790 0.770 0.790 406,000 316,060 0.7785 7.280 7.187 7.373 7.187 7.373 43,500 7.2657 0.00%
2017-10-03 0 0.780 0.770 0.780 0.770 0.790 74,000 57,780 0.7808 7.280 7.187 7.280 7.187 7.373 7,929 7.2876 0.00%
2017-09-29 0 0.780 0.760 0.790 0.760 0.790 470,000 365,600 0.7779 7.280 7.093 7.373 7.093 7.373 50,357 7.2601 1.30%
2017-09-28 0 0.770 0.760 0.770 0.760 0.810 404,000 315,180 0.7801 7.187 7.093 7.187 7.093 7.560 43,286 7.2814 -1.28%
2017-09-27 0 0.780 0.760 0.780 0.760 0.790 856,000 662,500 0.7739 7.280 7.093 7.280 7.093 7.373 91,714 7.2235 1.30%
2017-09-26 0 0.770 0.760 0.770 0.750 0.820 2,976,000 2,301,720 0.7734 7.187 7.093 7.187 7.000 7.653 318,857 7.2187 -6.10%
2017-09-25 0 0.820 0.800 0.820 0.810 0.840 526,000 429,440 0.8164 7.653 7.467 7.653 7.560 7.840 56,357 7.6200 -1.20%
2017-09-22 0 0.830 0.820 0.830 0.800 0.830 844,000 690,640 0.8183 7.747 7.653 7.747 7.467 7.747 90,429 7.6374 0.00%
2017-09-21 0 0.830 0.810 0.830 0.800 0.850 452,000 373,640 0.8266 7.747 7.560 7.747 7.467 7.933 48,429 7.7153 3.75%
2017-09-20 0 0.800 0.790 0.800 0.770 0.830 1,110,000 891,480 0.8031 7.467 7.373 7.467 7.187 7.747 118,929 7.4959 0.00%
2017-09-19 0 0.800 0.790 0.800 0.790 0.820 1,592,000 1,270,840 0.7983 7.467 7.373 7.467 7.373 7.653 170,571 7.4505 -2.44%
2017-09-18 0 0.820 0.800 0.820 0.800 0.820 554,000 448,480 0.8095 7.653 7.467 7.653 7.467 7.653 59,357 7.5556 0.00%
2017-09-15 0 0.820 0.800 0.810 0.800 0.850 2,282,000 1,871,760 0.8202 7.653 7.467 7.560 7.467 7.933 244,500 7.6555 -1.20%
2017-09-14 0 0.830 0.820 0.830 0.790 0.840 3,300,000 2,688,820 0.8148 7.747 7.653 7.747 7.373 7.840 353,571 7.6047 -1.19%
2017-09-13 0 0.840 0.820 0.840 0.820 0.850 598,000 497,880 0.8326 7.840 7.653 7.840 7.653 7.933 64,071 7.7707 -1.18%
2017-09-12 0 0.850 0.830 0.850 0.820 0.860 908,000 763,960 0.8414 7.933 7.747 7.933 7.653 8.027 97,286 7.8527 -1.16%
2017-09-11 0 0.860 0.840 0.860 0.850 0.870 1,406,000 1,204,360 0.8566 8.027 7.840 8.027 7.933 8.120 150,643 7.9948 -1.15%
2017-09-08 0 0.870 0.850 0.870 0.850 0.870 700,000 604,460 0.8635 8.120 7.933 8.120 7.933 8.120 75,000 8.0595 0.00%
2017-09-07 0 0.870 0.850 0.870 0.850 0.880 1,976,000 1,697,940 0.8593 8.120 7.933 8.120 7.933 8.213 211,714 8.0200 0.00%
2017-09-06 0 0.870 0.850 0.870 0.850 0.870 922,000 795,080 0.8623 8.120 7.933 8.120 7.933 8.120 98,786 8.0485 0.00%
2017-09-05 0 0.870 0.860 0.870 0.860 0.880 27,756,000 23,631,680 0.8514 8.120 8.027 8.120 8.027 8.213 2,973,857 7.9465 -1.14%
2017-09-04 0 0.880 0.860 0.880 0.850 0.880 12,790,000 10,901,000 0.8523 8.213 8.027 8.213 7.933 8.213 1,370,357 7.9549 3.53%
2017-09-01 0 0.850 0.830 0.850 0.820 0.940 14,550,000 13,003,140 0.8937 7.933 7.747 7.933 7.653 8.773 1,558,929 8.3411 6.25%
2017-08-31 0 0.800 0.790 0.800 0.790 0.810 674,000 537,040 0.7968 7.467 7.373 7.467 7.373 7.560 72,214 7.4368 -1.23%
2017-08-30 0 0.810 0.790 0.810 0.790 0.850 8,210,000 6,628,220 0.8073 7.560 7.373 7.560 7.373 7.933 879,643 7.5351 -4.71%
2017-08-29 0 0.850 0.830 0.850 0.830 0.880 3,914,000 3,409,740 0.8712 7.933 7.747 7.933 7.747 8.213 419,357 8.1309 -2.30%
2017-08-28 0 0.870 0.850 0.870 0.850 0.900 5,770,000 5,092,120 0.8825 8.120 7.933 8.120 7.933 8.400 618,214 8.2368 -2.25%
2017-08-25 0 0.890 0.870 0.890 0.830 0.890 2,808,000 2,423,440 0.8630 8.307 8.120 8.307 7.747 8.307 300,857 8.0551 -1.11%
2017-08-24 0 0.900 0.880 0.900 0.880 0.960 3,148,000 2,823,780 0.8970 8.400 8.213 8.400 8.213 8.960 337,286 8.3721 0.00%
2017-08-22 0 0.900 0.890 0.900 0.880 0.910 6,378,000 5,722,200 0.8972 8.400 8.307 8.400 8.213 8.493 683,357 8.3737 0.00%
2017-08-21 0 0.900 0.890 0.900 0.880 0.920 6,072,000 5,480,600 0.9026 8.400 8.307 8.400 8.213 8.587 650,571 8.4243 -1.10%
2017-08-18 0 0.910 0.890 0.910 0.870 0.930 8,574,000 7,766,720 0.9058 8.493 8.307 8.493 8.120 8.680 918,643 8.4546 3.41%
2017-08-17 0 0.880 0.860 0.880 0.830 0.890 4,384,000 3,774,200 0.8609 8.213 8.027 8.213 7.747 8.307 469,714 8.0351 7.32%
2017-08-16 0 0.820 0.810 0.820 0.800 0.940 12,648,000 10,757,640 0.8505 7.653 7.560 7.653 7.467 8.773 1,355,143 7.9384 -4.65%
2017-08-15 0 0.860 0.860 0.870 0.680 0.880 19,550,000 15,777,100 0.8070 8.027 8.027 8.120 6.347 8.213 2,094,643 7.5321 28.36%
2017-08-14 0 0.670 0.660 0.670 0.660 0.710 4,008,000 2,724,180 0.6797 6.253 6.160 6.253 6.160 6.627 429,429 6.3437 3.08%
2017-08-11 0 0.650 0.630 0.650 0.630 0.650 1,210,000 771,960 0.6380 6.067 5.880 6.067 5.880 6.067 129,643 5.9545 1.56%
2017-08-10 0 0.640 0.620 0.640 0.630 0.640 284,000 180,060 0.6340 5.973 5.787 5.973 5.880 5.973 30,429 5.9175 -1.54%
2017-08-09 0 0.650 0.630 0.650 0.640 0.650 258,000 166,120 0.6439 6.067 5.880 6.067 5.973 6.067 27,643 6.0095 1.56%
2017-08-08 0 0.640 0.630 0.640 0.630 0.660 432,000 274,340 0.6350 5.973 5.880 5.973 5.880 6.160 46,286 5.9271 -1.54%
2017-08-07 0 0.650 0.630 0.650 0.630 0.660 312,000 201,840 0.6469 6.067 5.880 6.067 5.880 6.160 33,429 6.0379 0.00%
2017-08-04 0 0.650 0.640 0.650 0.640 0.660 384,000 248,400 0.6469 6.067 5.973 6.067 5.973 6.160 41,143 6.0375 0.00%
2017-08-03 0 0.650 0.640 0.650 0.610 0.660 2,990,000 1,914,780 0.6404 6.067 5.973 6.067 5.693 6.160 320,357 5.9770 6.56%
2017-08-02 0 0.610 0.600 0.610 0.590 0.610 722,000 435,900 0.6037 5.693 5.600 5.693 5.507 5.693 77,357 5.6349 1.67%
2017-08-01 0 0.600 0.580 0.600 0.580 0.610 556,000 331,220 0.5957 5.600 5.413 5.600 5.413 5.693 59,571 5.5600 0.00%
2017-07-31 0 0.600 0.580 0.600 0.580 0.610 690,000 410,900 0.5955 5.600 5.413 5.600 5.413 5.693 73,929 5.5581 3.45%
2017-07-28 0 0.580 0.580 0.590 0.580 0.590 566,000 328,580 0.5805 5.413 5.413 5.507 5.413 5.507 60,643 5.4183 -3.33%
2017-07-27 0 0.600 0.580 0.600 0.580 0.600 636,000 375,820 0.5909 5.600 5.413 5.600 5.413 5.600 68,143 5.5152 0.00%
2017-07-26 0 0.600 0.590 0.600 0.570 0.600 756,000 442,340 0.5851 5.600 5.507 5.600 5.320 5.600 81,000 5.4610 0.00%
2017-07-25 0 0.600 0.590 0.600 0.590 0.600 72,000 42,820 0.5947 5.600 5.507 5.600 5.507 5.600 7,714 5.5507 0.00%
2017-07-24 0 0.600 0.580 0.600 0.590 0.600 698,000 413,440 0.5923 5.600 5.413 5.600 5.507 5.600 74,786 5.5283 1.69%
2017-07-21 0 0.590 0.560 0.590 0.550 0.590 964,000 545,720 0.5661 5.507 5.227 5.507 5.133 5.507 103,286 5.2836 5.36%
2017-07-20 0 0.560 0.540 0.560 0.520 0.560 3,396,000 1,815,440 0.5346 5.227 5.040 5.227 4.853 5.227 363,857 4.9894 0.00%
2017-07-19 0 0.560 0.540 0.560 0.550 0.560 488,000 269,540 0.5523 5.227 5.040 5.227 5.133 5.227 52,286 5.1551 0.00%
2017-07-18 0 0.560 0.540 0.560 0.540 0.570 1,288,000 707,940 0.5496 5.227 5.040 5.227 5.040 5.320 138,000 5.1300 -1.75%
2017-07-17 0 0.570 0.560 0.570 0.560 0.580 216,000 122,020 0.5649 5.320 5.227 5.320 5.227 5.413 23,143 5.2725 -1.72%
2017-07-14 0 0.580 0.570 0.580 0.570 0.590 1,238,000 706,740 0.5709 5.413 5.320 5.413 5.320 5.507 132,643 5.3281 -1.69%
2017-07-13 0 0.590 0.580 0.590 0.580 0.600 490,000 287,760 0.5873 5.507 5.413 5.507 5.413 5.600 52,500 5.4811 -1.67%
2017-07-12 0 0.600 0.580 0.600 0.590 0.610 714,000 424,720 0.5948 5.600 5.413 5.600 5.507 5.693 76,500 5.5519 1.69%
2017-07-11 0 0.590 0.570 0.590 0.580 0.600 276,000 161,100 0.5837 5.507 5.320 5.507 5.413 5.600 29,571 5.4478 0.00%
2017-07-10 0 0.590 0.570 0.590 0.570 0.600 1,154,000 674,580 0.5846 5.507 5.320 5.507 5.320 5.600 123,643 5.4559 0.00%
2017-07-07 0 0.590 0.570 0.590 0.590 0.590 26,000 15,340 0.5900 5.507 5.320 5.507 5.507 5.507 2,786 5.5067 0.00%
2017-07-06 0 0.590 0.570 0.590 0.570 0.590 88,000 51,280 0.5827 5.507 5.320 5.507 5.320 5.507 9,429 5.4388 0.00%
2017-07-05 0 0.590 0.580 0.590 0.570 0.590 468,000 272,640 0.5826 5.507 5.413 5.507 5.320 5.507 50,143 5.4373 0.00%
2017-07-04 0 0.590 0.570 0.590 0.580 0.620 2,306,000 1,354,180 0.5872 5.507 5.320 5.507 5.413 5.787 247,071 5.4809 -4.84%
2017-07-03 0 0.620 0.600 0.620 0.610 0.630 148,000 91,400 0.6176 5.787 5.600 5.787 5.693 5.880 15,857 5.7640 0.00%
2017-06-30 0 0.620 0.600 0.620 0.600 0.620 630,000 381,020 0.6048 5.787 5.600 5.787 5.600 5.787 67,500 5.6447 0.00%
2017-06-29 0 0.620 0.580 0.620 0.580 0.620 1,392,000 827,700 0.5946 5.787 5.413 5.787 5.413 5.787 149,143 5.5497 5.08%
2017-06-28 0 0.590 0.570 0.590 0.550 0.600 7,092,000 3,982,440 0.5615 5.507 5.320 5.507 5.133 5.600 759,857 5.2410 -1.67%
2017-06-27 0 0.600 0.590 0.600 0.570 0.630 8,426,000 4,953,300 0.5879 5.600 5.507 5.600 5.320 5.880 902,786 5.4867 -3.23%
2017-06-26 0 0.620 0.610 0.620 0.590 0.650 5,226,000 3,212,180 0.6147 5.787 5.693 5.787 5.507 6.067 559,929 5.7368 -3.12%
2017-06-23 0 0.640 0.630 0.650 0.640 0.660 182,000 117,200 0.6440 5.973 5.880 6.067 5.973 6.160 19,500 6.0103 1.59%
2017-06-22 0 0.630 0.630 0.650 0.620 0.650 1,078,000 686,940 0.6372 5.880 5.880 6.067 5.787 6.067 115,500 5.9475 1.61%
2017-06-21 0 0.620 0.620 0.630 0.610 0.630 376,000 232,620 0.6187 5.787 5.787 5.880 5.693 5.880 40,286 5.7743 0.00%
2017-06-20 0 0.620 0.620 0.630 0.600 0.670 8,240,000 5,244,480 0.6365 5.787 5.787 5.880 5.600 6.253 882,857 5.9403 1.64%
2017-06-19 0 0.610 0.590 0.610 0.590 0.610 174,000 104,080 0.5982 5.693 5.507 5.693 5.507 5.693 18,643 5.5828 3.39%
2017-06-16 0 0.590 0.580 0.590 0.580 0.600 146,000 85,160 0.5833 5.507 5.413 5.507 5.413 5.600 15,643 5.4440 0.00%
2017-06-15 0 0.590 0.580 0.600 0.580 0.600 1,216,000 719,420 0.5916 5.507 5.413 5.600 5.413 5.600 130,286 5.5219 0.00%
2017-06-14 0 0.590 0.590 0.600 0.570 0.610 1,888,000 1,096,080 0.5806 5.507 5.507 5.600 5.320 5.693 202,286 5.4185 -1.67%
2017-06-13 0 0.600 0.580 0.600 0.580 0.610 1,514,000 891,220 0.5887 5.600 5.413 5.600 5.413 5.693 162,214 5.4941 0.00%
2017-06-12 0 0.600 0.600 0.610 0.600 0.640 308,000 188,980 0.6136 5.600 5.600 5.693 5.600 5.973 33,000 5.7267 0.00%
2017-06-09 0 0.600 0.600 0.610 0.590 0.610 930,000 559,620 0.6017 5.600 5.600 5.693 5.507 5.693 99,643 5.6163 -1.64%
2017-06-08 0 0.610 0.590 0.610 0.600 0.610 426,000 255,660 0.6001 5.693 5.507 5.693 5.600 5.693 45,643 5.6013 1.67%
2017-06-07 0 0.600 0.590 0.600 0.600 0.610 308,000 184,820 0.6001 5.600 5.507 5.600 5.600 5.693 33,000 5.6006 0.00%
2017-06-06 0 0.600 0.590 0.600 0.580 0.610 980,000 573,120 0.5848 5.600 5.507 5.600 5.413 5.693 105,000 5.4583 0.00%
2017-06-05 0 0.600 0.590 0.600 0.590 0.610 590,000 349,960 0.5932 5.600 5.507 5.600 5.507 5.693 63,214 5.5361 0.00%
2017-06-02 0 0.600 0.590 0.600 0.590 0.620 974,000 584,800 0.6004 5.600 5.507 5.600 5.507 5.787 104,357 5.6038 0.00%
2017-06-01 0 0.600 0.600 0.610 0.600 0.620 178,000 108,020 0.6069 5.600 5.600 5.693 5.600 5.787 19,071 5.6640 -3.23%
2017-05-31 0 0.620 0.610 0.620 0.610 0.640 222,000 137,700 0.6203 5.787 5.693 5.787 5.693 5.973 23,786 5.7892 0.00%
2017-05-29 0 0.620 0.600 0.620 0.600 0.630 452,000 278,060 0.6152 5.787 5.600 5.787 5.600 5.880 48,429 5.7417 0.00%
2017-05-26 0 0.620 0.600 0.620 0.600 0.620 268,000 163,340 0.6095 5.787 5.600 5.787 5.600 5.787 28,714 5.6885 0.00%
2017-05-25 0 0.620 0.600 0.620 0.610 0.620 210,000 128,220 0.6106 5.787 5.600 5.787 5.693 5.787 22,500 5.6987 1.64%
2017-05-24 0 0.610 0.590 0.610 0.590 0.610 698,000 418,060 0.5989 5.693 5.507 5.693 5.507 5.693 74,786 5.5901 0.00%
2017-05-23 0 0.610 0.600 0.610 0.600 0.640 1,356,000 840,820 0.6201 5.693 5.600 5.693 5.600 5.973 145,286 5.7874 -1.61%
2017-05-22 0 0.620 0.610 0.620 0.610 0.630 378,000 233,560 0.6179 5.787 5.693 5.787 5.693 5.880 40,500 5.7669 0.00%
2017-05-19 0 0.620 0.600 0.620 0.600 0.620 2,070,000 1,246,940 0.6024 5.787 5.600 5.787 5.600 5.787 221,786 5.6223 1.64%
2017-05-18 0 0.610 0.600 0.610 0.590 0.620 5,612,000 3,352,300 0.5973 5.693 5.600 5.693 5.507 5.787 601,286 5.5752 0.00%
2017-05-17 0 0.610 0.590 0.610 0.600 0.630 1,552,000 933,280 0.6013 5.693 5.507 5.693 5.600 5.880 166,286 5.6125 1.67%
2017-05-16 0 0.600 0.600 0.610 0.550 0.610 12,006,000 6,976,440 0.5811 5.600 5.600 5.693 5.133 5.693 1,286,357 5.4234 0.00%
2017-05-15 0 0.600 0.580 0.600 0.590 0.600 110,000 65,160 0.5924 5.600 5.413 5.600 5.507 5.600 11,786 5.5287 0.00%
2017-05-12 0 0.600 0.580 0.600 0.590 0.610 392,000 232,640 0.5935 5.600 5.413 5.600 5.507 5.693 42,000 5.5390 0.00%
2017-05-11 0 0.600 0.580 0.600 0.580 0.610 594,000 349,000 0.5875 5.600 5.413 5.600 5.413 5.693 63,643 5.4837 -1.64%
2017-05-10 0 0.610 0.590 0.610 0.590 0.610 1,212,000 721,100 0.5950 5.693 5.507 5.693 5.507 5.693 129,857 5.5530 0.00%
2017-05-09 0 0.610 0.590 0.610 0.600 0.610 346,000 207,760 0.6005 5.693 5.507 5.693 5.600 5.693 37,071 5.6043 0.00%
2017-05-08 0 0.610 0.590 0.610 0.600 0.620 424,000 256,240 0.6043 5.693 5.507 5.693 5.600 5.787 45,429 5.6405 0.00%
2017-05-05 0 0.610 0.610 0.620 0.600 0.620 1,290,000 782,640 0.6067 5.693 5.693 5.787 5.600 5.787 138,214 5.6625 -1.61%
2017-05-04 0 0.620 0.600 0.620 0.600 0.620 370,000 225,820 0.6103 5.787 5.600 5.787 5.600 5.787 39,643 5.6964 0.00%
2017-05-02 0 0.620 0.590 0.620 0.590 0.620 748,000 451,700 0.6039 5.787 5.507 5.787 5.507 5.787 80,143 5.6362 3.33%
2017-04-28 0 0.600 0.580 0.600 0.570 0.620 3,256,000 1,921,640 0.5902 5.600 5.413 5.600 5.320 5.787 348,857 5.5084 -1.64%
2017-04-27 0 0.610 0.590 0.610 0.590 0.620 952,000 575,240 0.6042 5.693 5.507 5.693 5.507 5.787 102,000 5.6396 -1.61%
2017-04-26 0 0.620 0.600 0.620 0.610 0.640 2,166,000 1,347,140 0.6219 5.787 5.600 5.787 5.693 5.973 232,071 5.8049 0.00%
2017-04-25 0 0.620 0.610 0.620 0.600 0.660 7,558,000 4,694,900 0.6212 5.787 5.693 5.787 5.600 6.160 809,786 5.7977 -4.62%
2017-04-24 0 0.650 0.630 0.650 0.630 0.660 424,000 273,440 0.6449 6.067 5.880 6.067 5.880 6.160 45,429 6.0191 0.00%
2017-04-21 0 0.650 0.630 0.650 0.630 0.660 1,548,000 995,260 0.6429 6.067 5.880 6.067 5.880 6.160 165,857 6.0007 0.00%
2017-04-20 0 0.650 0.630 0.650 0.640 0.660 2,326,000 1,492,180 0.6415 6.067 5.880 6.067 5.973 6.160 249,214 5.9875 0.00%
2017-04-19 0 0.650 0.640 0.650 0.630 0.660 934,000 598,300 0.6406 6.067 5.973 6.067 5.880 6.160 100,071 5.9787 0.00%
2017-04-18 0 0.650 0.630 0.650 0.640 0.680 3,422,000 2,253,540 0.6585 6.067 5.880 6.067 5.973 6.347 366,643 6.1464 -1.52%
2017-04-13 0 0.660 0.640 0.660 0.630 0.660 1,028,000 665,880 0.6477 6.160 5.973 6.160 5.880 6.160 110,143 6.0456 1.54%
2017-04-12 0 0.650 0.630 0.650 0.610 0.650 2,242,000 1,397,760 0.6234 6.067 5.880 6.067 5.693 6.067 240,214 5.8188 3.17%
2017-04-11 0 0.630 0.630 0.640 0.610 0.640 4,134,000 2,593,680 0.6274 5.880 5.880 5.973 5.693 5.973 442,929 5.8558 3.28%
2017-04-10 0 0.610 0.610 0.620 0.550 0.620 11,272,000 6,658,820 0.5907 5.693 5.693 5.787 5.133 5.787 1,207,714 5.5136 10.91%
2017-04-07 0 0.550 0.540 0.550 0.510 0.670 27,028,000 15,541,460 0.5750 5.133 5.040 5.133 4.760 6.253 2,895,857 5.3668 -17.91%
2017-04-06 0 0.670 0.660 0.670 0.660 0.700 2,608,000 1,756,040 0.6733 6.253 6.160 6.253 6.160 6.533 279,429 6.2844 -2.90%
2017-04-05 0 0.690 0.680 0.690 0.680 0.740 4,058,000 2,811,640 0.6929 6.440 6.347 6.440 6.347 6.907 434,786 6.4667 -5.48%
2017-04-03 0 0.730 0.720 0.730 0.720 0.750 516,000 375,240 0.7272 6.813 6.720 6.813 6.720 7.000 55,286 6.7873 -1.35%
2017-03-31 0 0.740 0.720 0.740 0.720 0.750 338,000 248,380 0.7349 6.907 6.720 6.907 6.720 7.000 36,214 6.8586 -1.33%
2017-03-30 0 0.750 0.720 0.750 0.730 0.760 814,000 602,440 0.7401 7.000 6.720 7.000 6.813 7.093 87,214 6.9076 -1.32%
2017-03-29 0 0.760 0.730 0.760 0.740 0.770 1,014,000 761,700 0.7512 7.093 6.813 7.093 6.907 7.187 108,643 7.0110 2.70%
2017-03-28 0 0.740 0.720 0.740 0.720 0.750 798,000 579,600 0.7263 6.907 6.720 6.907 6.720 7.000 85,500 6.7789 0.00%
2017-03-27 0 0.740 0.720 0.730 0.730 0.760 1,122,000 825,560 0.7358 6.907 6.720 6.813 6.813 7.093 120,214 6.8674 0.00%
2017-03-24 0 0.740 0.720 0.740 0.730 0.760 2,012,000 1,499,880 0.7455 6.907 6.720 6.907 6.813 7.093 215,571 6.9577 -3.90%
2017-03-23 0 0.770 0.760 0.770 0.750 0.790 1,510,000 1,159,720 0.7680 7.187 7.093 7.187 7.000 7.373 161,786 7.1682 0.00%
2017-03-22 0 0.770 0.750 0.770 0.750 0.780 1,080,000 822,900 0.7619 7.187 7.000 7.187 7.000 7.280 115,714 7.1115 -1.28%
2017-03-21 0 0.780 0.760 0.780 0.770 0.790 3,190,000 2,480,440 0.7776 7.280 7.093 7.280 7.187 7.373 341,786 7.2573 0.00%
2017-03-20 0 0.780 0.770 0.780 0.760 0.810 8,444,000 6,600,420 0.7817 7.280 7.187 7.280 7.093 7.560 904,714 7.2956 -4.88%
2017-03-17 0 0.820 0.800 0.820 0.800 0.840 1,572,000 1,279,100 0.8137 7.653 7.467 7.653 7.467 7.840 168,429 7.5943 -1.20%
2017-03-16 0 0.830 0.810 0.830 0.810 0.830 740,000 604,780 0.8173 7.747 7.560 7.747 7.560 7.747 79,286 7.6279 1.22%
2017-03-15 0 0.820 0.800 0.820 0.810 0.840 1,850,000 1,505,740 0.8139 7.653 7.467 7.653 7.560 7.840 198,214 7.5965 -2.38%
2017-03-14 0 0.840 0.830 0.840 0.790 0.850 3,888,000 3,175,240 0.8167 7.840 7.747 7.840 7.373 7.933 416,571 7.6223 6.33%
2017-03-13 0 0.790 0.780 0.790 0.780 0.830 3,776,000 3,023,960 0.8008 7.373 7.280 7.373 7.280 7.747 404,571 7.4745 -4.82%
2017-03-10 0 0.830 0.810 0.830 0.810 0.850 2,116,000 1,745,380 0.8248 7.747 7.560 7.747 7.560 7.933 226,714 7.6986 -2.35%
2017-03-09 0 0.850 0.830 0.840 0.830 0.850 306,000 257,000 0.8399 7.933 7.747 7.840 7.747 7.933 32,786 7.8388 0.00%
2017-03-08 0 0.850 0.830 0.850 0.830 0.850 168,000 141,340 0.8413 7.933 7.747 7.933 7.747 7.933 18,000 7.8522 0.00%
2017-03-07 0 0.850 0.830 0.850 0.830 0.860 1,108,000 932,160 0.8413 7.933 7.747 7.933 7.747 8.027 118,714 7.8521 0.00%
2017-03-06 0 0.850 0.830 0.850 0.830 0.850 48,000 40,420 0.8421 7.933 7.747 7.933 7.747 7.933 5,143 7.8594 0.00%
2017-03-03 0 0.850 0.840 0.850 0.830 0.850 1,960,000 1,645,840 0.8397 7.933 7.840 7.933 7.747 7.933 210,000 7.8373 -1.16%
2017-03-02 0 0.860 0.830 0.850 0.840 0.860 2,416,000 2,038,160 0.8436 8.027 7.747 7.933 7.840 8.027 258,857 7.8737 1.18%
2017-03-01 0 0.850 0.840 0.850 0.840 0.850 690,000 580,180 0.8408 7.933 7.840 7.933 7.840 7.933 73,929 7.8478 0.00%
2017-02-28 0 0.850 0.830 0.850 0.830 0.870 1,162,000 986,420 0.8489 7.933 7.747 7.933 7.747 8.120 124,500 7.9231 -1.16%
2017-02-27 0 0.860 0.850 0.860 0.840 0.860 1,322,000 1,116,660 0.8447 8.027 7.933 8.027 7.840 8.027 141,643 7.8836 0.00%
2017-02-24 0 0.860 0.840 0.850 0.840 0.870 2,354,000 1,997,320 0.8485 8.027 7.840 7.933 7.840 8.120 252,214 7.9191 0.00%
2017-02-23 0 0.860 0.850 0.860 0.830 0.860 3,498,000 2,950,480 0.8435 8.027 7.933 8.027 7.747 8.027 374,786 7.8724 -1.15%
2017-02-22 0 0.870 0.850 0.870 0.850 0.890 5,922,000 5,106,840 0.8624 8.120 7.933 8.120 7.933 8.307 634,500 8.0486 -2.25%
2017-02-21 0 0.890 0.880 0.890 0.880 0.900 894,000 790,960 0.8847 8.307 8.213 8.307 8.213 8.400 95,786 8.2576 -1.11%
2017-02-20 0 0.900 0.880 0.900 0.870 0.900 1,092,000 967,000 0.8855 8.400 8.213 8.400 8.120 8.400 117,000 8.2650 1.12%
2017-02-17 0 0.890 0.880 0.890 0.870 0.910 3,072,000 2,708,760 0.8818 8.307 8.213 8.307 8.120 8.493 329,143 8.2297 -1.11%
2017-02-16 0 0.900 0.890 0.900 0.890 0.920 1,644,000 1,480,380 0.9005 8.400 8.307 8.400 8.307 8.587 176,143 8.4044 0.00%
2017-02-15 0 0.900 0.880 0.900 0.880 0.910 3,918,000 3,528,220 0.9005 8.400 8.213 8.400 8.213 8.493 419,786 8.4048 0.00%
2017-02-14 0 0.900 0.890 0.900 0.880 0.920 3,730,000 3,334,620 0.8940 8.400 8.307 8.400 8.213 8.587 399,643 8.3440 -1.10%
2017-02-13 0 0.910 0.900 0.910 0.890 0.930 744,000 678,060 0.9114 8.493 8.400 8.493 8.307 8.680 79,714 8.5061 -1.09%
2017-02-10 0 0.920 0.910 0.920 0.890 0.920 2,494,000 2,260,960 0.9066 8.587 8.493 8.587 8.307 8.587 267,214 8.4612 3.37%
2017-02-09 0 0.890 0.870 0.890 0.860 0.890 2,474,000 2,158,460 0.8725 8.307 8.120 8.307 8.027 8.307 265,071 8.1429 1.14%
2017-02-08 0 0.880 0.860 0.880 0.860 0.880 1,510,000 1,317,320 0.8724 8.213 8.027 8.213 8.027 8.213 161,786 8.1424 1.15%
2017-02-07 0 0.870 0.860 0.870 0.850 0.880 7,676,000 6,663,060 0.8680 8.120 8.027 8.120 7.933 8.213 822,429 8.1017 1.16%
2017-02-06 0 0.860 0.850 0.860 0.850 0.890 2,847,000 2,460,420 0.8642 8.027 7.933 8.027 7.933 8.307 305,036 8.0660 -2.27%
2017-02-03 0 0.880 0.870 0.880 0.860 0.900 3,646,000 3,203,640 0.8787 8.213 8.120 8.213 8.027 8.400 390,643 8.2009 -2.22%
2017-02-02 0 0.900 0.890 0.900 0.880 0.910 2,034,000 1,809,160 0.8895 8.400 8.307 8.400 8.213 8.493 217,929 8.3016 2.27%
2017-02-01 0 0.880 0.870 0.880 0.860 0.900 1,490,000 1,304,540 0.8755 8.213 8.120 8.213 8.027 8.400 159,643 8.1716 -2.22%
2017-01-27 0 0.900 0.890 0.900 0.900 0.920 768,000 694,220 0.9039 8.400 8.307 8.400 8.400 8.587 82,286 8.4367 -1.10%
2017-01-26 0 0.910 0.900 0.910 0.900 0.940 9,102,000 8,418,940 0.9250 8.493 8.400 8.493 8.400 8.773 975,214 8.6329 -1.09%
2017-01-25 0 0.920 0.910 0.920 0.910 0.920 9,808,000 8,926,840 0.9102 8.587 8.493 8.587 8.493 8.587 1,050,857 8.4948 0.00%
2017-01-24 0 0.920 0.900 0.920 0.900 0.930 1,010,000 920,400 0.9113 8.587 8.400 8.587 8.400 8.680 108,214 8.5053 -1.08%
2017-01-23 0 0.930 0.920 0.930 0.920 0.940 1,104,000 1,022,960 0.9266 8.680 8.587 8.680 8.587 8.773 118,286 8.6482 0.00%
2017-01-20 0 0.930 0.910 0.930 0.910 0.940 3,292,000 3,034,320 0.9217 8.680 8.493 8.680 8.493 8.773 352,714 8.6028 -1.06%
2017-01-19 0 0.940 0.920 0.940 0.920 0.940 6,006,000 5,589,880 0.9307 8.773 8.587 8.773 8.587 8.773 643,500 8.6867 2.17%
2017-01-18 0 0.920 0.910 0.920 0.900 0.920 2,372,000 2,159,960 0.9106 8.587 8.493 8.587 8.400 8.587 254,143 8.4990 2.22%
2017-01-17 0 0.900 0.880 0.900 0.880 0.910 3,598,000 3,219,500 0.8948 8.400 8.213 8.400 8.213 8.493 385,500 8.3515 2.27%
2017-01-16 0 0.880 0.860 0.880 0.860 0.880 338,000 296,220 0.8764 8.213 8.027 8.213 8.027 8.213 36,214 8.1796 0.00%
2017-01-13 0 0.880 0.860 0.880 0.860 0.880 3,458,000 2,994,320 0.8659 8.213 8.027 8.213 8.027 8.213 370,500 8.0818 0.00%
2017-01-12 0 0.880 0.840 0.880 0.840 0.900 2,378,000 2,056,860 0.8650 8.213 7.840 8.213 7.840 8.400 254,786 8.0729 1.15%
2017-01-11 0 0.870 0.860 0.870 0.870 0.900 2,794,000 2,452,700 0.8778 8.120 8.027 8.120 8.120 8.400 299,357 8.1932 -2.25%
2017-01-10 0 0.890 0.870 0.880 0.830 0.920 7,926,000 6,918,820 0.8729 8.307 8.120 8.213 7.747 8.587 849,214 8.1473 7.23%
2017-01-09 0 0.830 0.810 0.830 0.820 0.840 2,190,000 1,812,100 0.8274 7.747 7.560 7.747 7.653 7.840 234,643 7.7228 -1.19%
2017-01-06 0 0.840 0.820 0.840 0.820 0.840 660,000 547,680 0.8298 7.840 7.653 7.840 7.653 7.840 70,714 7.7450 1.20%
2017-01-05 0 0.830 0.830 0.840 0.830 0.850 2,516,000 2,105,640 0.8369 7.747 7.747 7.840 7.747 7.933 269,571 7.8111 -1.19%
2017-01-04 0 0.840 0.820 0.840 0.810 0.840 2,958,000 2,449,440 0.8281 7.840 7.653 7.840 7.560 7.840 316,929 7.7287 -1.18%
2017-01-03 0 0.850 0.840 0.850 0.830 0.860 530,000 446,680 0.8428 7.933 7.840 7.933 7.747 8.027 56,786 7.8661 1.19%
2016-12-30 0 0.840 0.840 0.850 0.840 0.870 1,428,000 1,225,360 0.8581 7.840 7.840 7.933 7.840 8.120 153,000 8.0089 -2.33%
2016-12-29 0 0.860 0.850 0.870 0.850 0.880 1,670,000 1,442,620 0.8638 8.027 7.933 8.120 7.933 8.213 178,929 8.0625 0.00%
2016-12-28 0 0.860 0.840 0.850 0.810 0.860 2,622,000 2,192,000 0.8360 8.027 7.840 7.933 7.560 8.027 280,929 7.8027 4.88%
2016-12-23 0 0.820 0.810 0.820 0.800 0.830 3,500,000 2,849,600 0.8142 7.653 7.560 7.653 7.467 7.747 375,000 7.5989 0.00%
2016-12-22 0 0.820 0.810 0.830 0.800 0.830 3,548,000 2,877,780 0.8111 7.653 7.560 7.747 7.467 7.747 380,143 7.5703 -1.20%
2016-12-21 0 0.830 0.810 0.830 0.810 0.850 2,538,000 2,100,300 0.8275 7.747 7.560 7.747 7.560 7.933 271,929 7.7237 1.22%
2016-12-20 0 0.820 0.810 0.820 0.800 0.820 2,128,000 1,725,500 0.8109 7.653 7.560 7.653 7.467 7.653 228,000 7.5680 1.23%
2016-12-19 0 0.810 0.800 0.810 0.800 0.830 1,420,000 1,155,440 0.8137 7.560 7.467 7.560 7.467 7.747 152,143 7.5944 -2.41%
2016-12-16 0 0.830 0.810 0.830 0.800 0.830 1,480,000 1,206,360 0.8151 7.747 7.560 7.747 7.467 7.747 158,571 7.6077 0.00%
2016-12-15 0 0.830 0.810 0.830 0.810 0.840 1,534,000 1,257,100 0.8195 7.747 7.560 7.747 7.560 7.840 164,357 7.6486 -1.19%
2016-12-14 0 0.840 0.820 0.840 0.820 0.840 1,104,000 916,680 0.8303 7.840 7.653 7.840 7.653 7.840 118,286 7.7497 1.20%
2016-12-13 0 0.830 0.820 0.830 0.810 0.830 1,192,000 975,480 0.8184 7.747 7.653 7.747 7.560 7.747 127,714 7.6380 0.00%
2016-12-12 0 0.830 0.810 0.830 0.810 0.840 1,438,000 1,183,660 0.8231 7.747 7.560 7.747 7.560 7.840 154,071 7.6825 -1.19%
2016-12-09 0 0.840 0.820 0.840 0.820 0.860 5,174,000 4,298,920 0.8309 7.840 7.653 7.840 7.653 8.027 554,357 7.7548 -2.33%
2016-12-08 0 0.860 0.840 0.860 0.850 0.880 3,198,000 2,742,200 0.8575 8.027 7.840 8.027 7.933 8.213 342,643 8.0031 -1.15%
2016-12-07 0 0.870 0.850 0.870 0.850 0.880 2,876,000 2,479,000 0.8620 8.120 7.933 8.120 7.933 8.213 308,143 8.0450 -1.14%
2016-12-06 0 0.880 0.860 0.880 0.860 0.890 2,620,000 2,291,100 0.8745 8.213 8.027 8.213 8.027 8.307 280,714 8.1617 0.00%
2016-12-05 0 0.880 0.870 0.890 0.870 0.900 2,666,000 2,353,160 0.8827 8.213 8.120 8.307 8.120 8.400 285,643 8.2381 -2.22%
2016-12-02 0 0.900 0.880 0.900 0.880 0.900 1,190,000 1,059,000 0.8899 8.400 8.213 8.400 8.213 8.400 127,500 8.3059 0.00%
2016-12-01 0 0.900 0.880 0.900 0.880 0.900 1,600,000 1,425,760 0.8911 8.400 8.213 8.400 8.213 8.400 171,429 8.3169 0.00%
2016-11-30 0 0.900 0.880 0.900 0.880 0.910 1,800,000 1,604,720 0.8915 8.400 8.213 8.400 8.213 8.493 192,857 8.3208 0.00%
2016-11-29 0 0.900 0.880 0.900 0.880 0.920 3,812,000 3,421,180 0.8975 8.400 8.213 8.400 8.213 8.587 408,429 8.3764 0.00%
2016-11-28 0 0.900 0.880 0.900 0.860 0.910 6,394,000 5,690,880 0.8900 8.400 8.213 8.400 8.027 8.493 685,071 8.3070 3.45%
2016-11-25 0 0.870 0.860 0.870 0.860 0.870 2,322,000 2,006,680 0.8642 8.120 8.027 8.120 8.027 8.120 248,786 8.0659 0.00%
2016-11-24 0 0.870 0.850 0.870 0.850 0.870 4,702,000 4,055,680 0.8625 8.120 7.933 8.120 7.933 8.120 503,786 8.0504 0.00%
2016-11-23 0 0.870 0.850 0.860 0.850 0.900 23,824,000 20,787,200 0.8725 8.120 7.933 8.027 7.933 8.400 2,552,571 8.1436 -1.14%
2016-11-22 0 0.880 0.860 0.870 0.850 0.990 70,928,000 64,167,880 0.9047 8.213 8.027 8.120 7.933 9.240 7,599,429 8.4438 -11.11%
2016-11-21 0 0.990 0.960 0.970 0.960 1.010 29,256,000 28,665,260 0.9798 9.240 8.960 9.053 8.960 9.427 3,134,571 9.1449 1.02%
2016-11-18 0 0.980 0.960 0.970 0.940 1.020 33,242,000 32,405,620 0.9748 9.147 8.960 9.053 8.773 9.520 3,561,643 9.0985 -3.92%
2016-11-17 0 1.020 0.990 1.000 0.990 1.040 27,534,000 27,742,520 1.0076 9.520 9.240 9.333 9.240 9.707 2,950,071 9.4040 0.99%
2016-11-16 0 1.010 0.980 0.990 0.970 1.030 23,734,000 23,711,420 0.9990 9.427 9.147 9.240 9.053 9.613 2,542,929 9.3245 -0.98%
2016-11-15 0 1.020 0.990 1.000 0.980 1.060 33,042,000 33,591,920 1.0166 9.520 9.240 9.333 9.147 9.893 3,540,214 9.4887 3.03%
2016-11-14 0 0.990 0.950 0.980 0.890 1.010 26,232,000 25,118,740 0.9576 9.240 8.867 9.147 8.307 9.427 2,810,571 8.9372 10.00%
2016-11-11 0 0.900 0.890 0.900 0.880 0.950 17,288,000 15,846,420 0.9166 8.400 8.307 8.400 8.213 8.867 1,852,286 8.5551 -6.25%
2016-11-10 0 0.960 0.900 0.910 0.880 0.960 29,858,000 27,169,060 0.9099 8.960 8.400 8.493 8.213 8.960 3,199,071 8.4928 4.35%
2016-11-09 0 0.920 0.900 0.920 0.890 0.970 11,016,000 10,211,960 0.9270 8.587 8.400 8.587 8.307 9.053 1,180,286 8.6521 -1.08%
2016-11-08 0 0.930 0.870 0.890 0.830 0.960 36,244,000 32,509,280 0.8970 8.680 8.120 8.307 7.747 8.960 3,883,286 8.3716 6.90%
2016-11-07 0 0.870 0.830 0.850 0.830 0.890 8,606,000 7,404,760 0.8604 8.120 7.747 7.933 7.747 8.307 922,071 8.0306 -2.25%
2016-11-04 0 0.890 0.850 0.860 0.840 0.930 18,502,000 16,247,720 0.8782 8.307 7.933 8.027 7.840 8.680 1,982,357 8.1962 -5.32%
2016-11-03 0 0.940 0.900 0.930 0.900 0.960 10,120,090 9,448,089 0.9336 8.773 8.400 8.680 8.400 8.960 1,084,295 8.7136 -5.05%
2016-11-02 0 0.990 0.920 0.950 0.910 1.000 12,376,000 11,892,420 0.9609 9.240 8.587 8.867 8.493 9.333 1,326,000 8.9686 2.06%
2016-11-01 0 0.970 0.950 0.970 0.950 1.040 9,952,000 9,819,060 0.9866 9.053 8.867 9.053 8.867 9.707 1,066,286 9.2087 -4.90%
2016-10-31 0 1.020 1.000 1.020 1.000 1.050 6,864,000 6,977,140 1.0165 9.520 9.333 9.520 9.333 9.800 735,429 9.4872 -0.97%
2016-10-28 0 1.030 1.000 1.020 0.990 1.080 15,990,000 16,568,140 1.0362 9.613 9.333 9.520 9.240 10.08 1,713,214 9.6708 -0.96%
2016-10-27 0 1.040 1.030 1.040 1.010 1.100 14,310,000 15,104,140 1.0555 9.707 9.613 9.707 9.427 10.27 1,533,214 9.8513 0.97%
2016-10-26 0 1.030 1.020 1.040 0.970 1.050 18,720,000 19,175,120 1.0243 9.613 9.520 9.707 9.053 9.800 2,005,714 9.5602 6.19%
2016-10-25 0 0.970 0.970 0.980 0.870 0.990 17,674,000 16,702,900 0.9451 9.053 9.053 9.147 8.120 9.240 1,893,643 8.8205 11.49%
2016-10-24 0 0.870 0.860 0.870 0.800 0.870 12,301,000 10,138,980 0.8242 8.120 8.027 8.120 7.467 8.120 1,317,964 7.6929 3.57%
2016-10-20 0 0.840 0.830 0.840 0.830 0.870 2,756,000 2,327,460 0.8445 7.840 7.747 7.840 7.747 8.120 295,286 7.8821 1.20%
2016-10-19 0 0.830 0.820 0.830 0.810 0.840 1,450,000 1,199,620 0.8273 7.747 7.653 7.747 7.560 7.840 155,357 7.7217 0.00%
2016-10-18 0 0.830 0.820 0.830 0.800 0.830 3,858,000 3,147,720 0.8159 7.747 7.653 7.747 7.467 7.747 413,357 7.6150 1.22%
2016-10-17 0 0.820 0.810 0.830 0.790 0.860 8,708,000 7,147,760 0.8208 7.653 7.560 7.747 7.373 8.027 933,000 7.6611 -4.65%
2016-10-14 0 0.860 0.840 0.860 0.840 0.870 1,562,000 1,330,020 0.8515 8.027 7.840 8.027 7.840 8.120 167,357 7.9472 -1.15%
2016-10-13 0 0.870 0.850 0.870 0.850 0.880 1,998,000 1,716,820 0.8593 8.120 7.933 8.120 7.933 8.213 214,071 8.0198 0.00%
2016-10-12 0 0.870 0.860 0.870 0.860 0.880 930,000 806,580 0.8673 8.120 8.027 8.120 8.027 8.213 99,643 8.0947 -1.14%
2016-10-11 0 0.880 0.870 0.880 0.870 0.940 4,640,000 4,141,780 0.8926 8.213 8.120 8.213 8.120 8.773 497,143 8.3312 0.00%
2016-10-07 0 0.880 0.860 0.880 0.860 0.900 6,596,000 5,780,260 0.8763 8.213 8.027 8.213 8.027 8.400 706,714 8.1791 -1.12%
2016-10-06 0 0.890 0.880 0.890 0.870 0.910 5,242,000 4,660,900 0.8891 8.307 8.213 8.307 8.120 8.493 561,643 8.2987 -2.20%
2016-10-05 0 0.910 0.900 0.910 0.900 0.930 2,136,000 1,941,420 0.9089 8.493 8.400 8.493 8.400 8.680 228,857 8.4831 -1.09%
2016-10-04 0 0.920 0.910 0.920 0.910 0.930 744,000 682,880 0.9178 8.587 8.493 8.587 8.493 8.680 79,714 8.5666 -1.08%
2016-10-03 0 0.930 0.920 0.940 0.920 0.950 992,000 923,040 0.9305 8.680 8.587 8.773 8.587 8.867 106,286 8.6845 0.00%
2016-09-30 0 0.930 0.920 0.930 0.910 0.950 3,772,000 3,502,520 0.9286 8.680 8.587 8.680 8.493 8.867 404,143 8.6665 -2.11%
2016-09-29 0 0.950 0.930 0.950 0.920 0.980 4,316,000 4,070,380 0.9431 8.867 8.680 8.867 8.587 9.147 462,429 8.8022 3.26%
2016-09-28 0 0.920 0.910 0.920 0.900 0.920 1,666,000 1,516,500 0.9103 8.587 8.493 8.587 8.400 8.587 178,500 8.4958 0.00%
2016-09-27 0 0.920 0.910 0.920 0.910 0.940 3,160,000 2,904,400 0.9191 8.587 8.493 8.587 8.493 8.773 338,571 8.5784 -1.08%
2016-09-26 0 0.930 0.920 0.930 0.920 0.950 4,202,000 3,914,920 0.9317 8.680 8.587 8.680 8.587 8.867 450,214 8.6957 -2.11%
2016-09-23 0 0.950 0.940 0.950 0.940 0.960 2,588,000 2,459,500 0.9503 8.867 8.773 8.867 8.773 8.960 277,286 8.8699 -1.04%
2016-09-22 0 0.960 0.950 0.960 0.940 0.970 6,218,000 5,926,080 0.9531 8.960 8.867 8.960 8.773 9.053 666,214 8.8952 1.05%
2016-09-21 0 0.950 0.940 0.950 0.940 0.980 11,790,000 11,365,080 0.9640 8.867 8.773 8.867 8.773 9.147 1,263,214 8.9970 -3.06%
2016-09-20 0 0.980 0.970 0.980 0.960 1.020 29,496,000 28,938,900 0.9811 9.147 9.053 9.147 8.960 9.520 3,160,286 9.1571 -5.77%
2016-09-19 0 1.040 0.980 0.990 0.970 1.050 44,122,000 44,704,000 1.0132 9.707 9.147 9.240 9.053 9.800 4,727,357 9.4564 -1.89%
2016-09-15 0 1.060 1.010 1.020 1.010 1.100 52,062,000 54,214,560 1.0413 9.893 9.427 9.520 9.427 10.27 5,578,071 9.7192 2.91%
2016-09-14 0 1.030 1.020 1.030 1.010 1.160 54,786,000 58,476,520 1.0674 9.613 9.520 9.613 9.427 10.83 5,869,929 9.9620 -10.43%
2016-09-13 0 1.150 1.050 1.080 0.910 1.170 59,800,000 60,063,820 1.0044 10.73 9.800 10.08 8.493 10.92 6,407,143 9.3745 16.16%
2016-09-12 0 0.990 0.910 0.920 0.900 1.060 61,348,000 59,564,260 0.9709 9.240 8.493 8.587 8.400 9.893 6,573,000 9.0620 -9.17%
2016-09-09 0 1.090 1.020 1.030 1.020 1.140 59,524,000 64,189,080 1.0784 10.17 9.520 9.613 9.520 10.64 6,377,571 10.065 -3.54%
2016-09-08 0 1.130 1.120 1.130 1.110 1.260 121,404,000 143,320,360 1.1805 10.55 10.45 10.55 10.36 11.76 13,007,571 11.018 -7.38%
2016-09-07 0 1.220 1.170 1.180 1.150 1.280 195,150,000 235,724,000 1.2079 11.39 10.92 11.01 10.73 11.95 20,908,929 11.274 0.83%
2016-09-06 0 1.210 1.170 1.180 1.150 1.250 76,374,000 91,494,300 1.1980 11.29 10.92 11.01 10.73 11.67 8,182,929 11.181 -1.63%
2016-09-05 0 1.230 1.200 1.210 1.190 1.360 60,162,000 75,625,530 1.2570 11.48 11.20 11.29 11.11 12.69 6,445,929 11.732 -4.65%
2016-09-02 0 1.290 1.260 1.280 1.250 1.370 48,962,000 63,818,580 1.3034 12.04 11.76 11.95 11.67 12.79 5,245,929 12.165 -5.84%
2016-09-01 0 1.370 1.300 1.310 1.200 1.400 57,456,000 76,225,460 1.3267 12.79 12.13 12.23 11.20 13.07 6,156,000 12.382 6.20%
2016-08-31 0 1.290 1.210 1.230 1.190 1.340 49,694,000 62,566,560 1.2590 12.04 11.29 11.48 11.11 12.51 5,324,357 11.751 -7.86%
2016-08-30 0 1.400 1.320 1.330 1.300 1.500 58,834,000 81,474,980 1.3848 13.07 12.32 12.41 12.13 14.00 6,303,643 12.925 -6.04%
2016-08-29 0 1.490 1.450 1.470 1.440 1.530 78,664,000 116,795,480 1.4847 13.91 13.53 13.72 13.44 14.28 8,428,286 13.858 -1.97%
2016-08-26 0 1.520 1.460 1.480 1.430 1.560 67,422,000 100,549,060 1.4913 14.19 13.63 13.81 13.35 14.56 7,223,786 13.919 4.11%
2016-08-25 0 1.460 1.420 1.430 1.370 1.500 53,130,000 76,379,160 1.4376 13.63 13.25 13.35 12.79 14.00 5,692,500 13.418 0.69%
2016-08-24 0 1.450 1.360 1.380 1.340 1.540 45,732,000 64,263,340 1.4052 13.53 12.69 12.88 12.51 14.37 4,899,857 13.115 5.07%
2016-08-23 0 1.380 1.320 1.330 1.310 1.410 36,538,000 48,970,420 1.3403 12.88 12.32 12.41 12.23 13.16 3,914,786 12.509 2.22%
2016-08-22 0 1.350 1.310 1.320 1.290 1.390 30,918,000 41,504,540 1.3424 12.60 12.23 12.32 12.04 12.97 3,312,643 12.529 -2.88%
2016-08-19 0 1.390 1.330 1.340 1.330 1.410 48,559,000 67,005,780 1.3799 12.97 12.41 12.51 12.41 13.16 5,202,750 12.879 -2.11%
2016-08-18 0 1.420 1.360 1.370 1.350 1.450 23,443,000 32,630,130 1.3919 13.25 12.69 12.79 12.60 13.53 2,511,750 12.991 -0.70%
2016-08-17 0 1.430 1.360 1.370 1.370 1.450 19,590,000 27,505,580 1.4041 13.35 12.69 12.79 12.79 13.53 2,098,929 13.105 -0.69%
2016-08-16 0 1.440 1.400 1.430 1.390 1.470 16,832,100 23,883,255 1.4189 13.44 13.07 13.35 12.97 13.72 1,803,439 13.243 0.00%
2016-08-15 0 1.440 1.420 1.430 1.410 1.560 23,556,000 34,259,820 1.4544 13.44 13.25 13.35 13.16 14.56 2,523,857 13.574 -1.37%
2016-08-12 0 1.460 1.410 1.420 1.400 1.490 36,706,000 53,105,700 1.4468 13.63 13.16 13.25 13.07 13.91 3,932,786 13.503 -1.35%
2016-08-11 0 1.480 1.410 1.420 1.400 1.520 34,930,000 51,039,580 1.4612 13.81 13.16 13.25 13.07 14.19 3,742,500 13.638 -1.99%
2016-08-10 0 1.510 1.440 1.470 1.440 1.530 15,744,000 23,347,720 1.4830 14.09 13.44 13.72 13.44 14.28 1,686,857 13.841 0.00%
2016-08-09 0 1.510 1.430 1.440 1.420 1.530 31,904,000 46,784,920 1.4664 14.09 13.35 13.44 13.25 14.28 3,418,286 13.687 -2.58%
2016-08-08 0 1.550 1.470 1.490 1.420 1.580 26,592,000 40,120,290 1.5087 14.47 13.72 13.91 13.25 14.75 2,849,143 14.082 6.16%
2016-08-05 0 1.460 1.410 1.420 1.400 1.490 16,238,000 23,213,260 1.4296 13.63 13.16 13.25 13.07 13.91 1,739,786 13.343 -1.35%
2016-08-04 0 1.480 1.450 1.460 1.390 1.550 22,244,000 32,242,060 1.4495 13.81 13.53 13.63 12.97 14.47 2,383,286 13.528 0.00%
2016-08-03 0 1.480 1.400 1.450 1.400 1.540 9,548,000 14,096,760 1.4764 13.81 13.07 13.53 13.07 14.37 1,023,000 13.780 0.68%
2016-08-01 0 1.470 1.460 1.480 1.430 1.490 1,474,000 2,168,340 1.4711 13.72 13.63 13.81 13.35 13.91 157,929 13.730 -0.68%
2016-07-29 0 1.480 1.460 1.470 1.430 1.540 14,874,000 22,133,560 1.4881 13.81 13.63 13.72 13.35 14.37 1,593,643 13.889 -1.99%
2016-07-28 0 1.510 1.500 1.520 1.430 1.550 7,358,000 11,069,020 1.5044 14.09 14.00 14.19 13.35 14.47 788,357 14.041 3.42%
2016-07-27 0 1.460 1.470 1.490 1.400 1.510 7,932,000 11,525,520 1.4530 13.63 13.72 13.91 13.07 14.09 849,857 13.562 -1.35%
2016-07-26 0 1.480 1.450 1.460 1.440 1.600 21,822,010 32,873,695 1.5064 13.81 13.53 13.63 13.44 14.93 2,338,073 14.060 -3.27%
2016-07-25 0 1.530 1.530 1.540 1.510 1.590 4,368,000 6,712,440 1.5367 14.28 14.28 14.37 14.09 14.84 468,000 14.343 -1.29%
2016-07-22 0 1.550 1.530 1.560 1.500 1.590 17,988,000 27,579,700 1.5332 14.47 14.28 14.56 14.00 14.84 1,927,286 14.310 1.31%
2016-07-21 0 1.530 1.520 1.530 1.450 1.540 13,128,000 19,421,600 1.4794 14.28 14.19 14.28 13.53 14.37 1,406,571 13.808 5.52%
2016-07-20 0 1.450 1.440 1.450 1.430 1.530 15,934,000 23,161,780 1.4536 13.53 13.44 13.53 13.35 14.28 1,707,214 13.567 -4.61%
2016-07-19 0 1.520 1.490 1.520 1.430 1.620 22,406,000 33,695,160 1.5038 14.19 13.91 14.19 13.35 15.12 2,400,643 14.036 -1.30%
2016-07-18 0 1.540 1.540 1.550 1.400 1.570 28,484,000 42,562,720 1.4943 14.37 14.37 14.47 13.07 14.65 3,051,857 13.946 7.69%
2016-07-15 0 1.430 1.430 1.440 1.410 1.480 8,536,000 12,243,860 1.4344 13.35 13.35 13.44 13.16 13.81 914,571 13.388 -2.72%
2016-07-14 0 1.470 1.460 1.470 1.370 1.490 17,048,000 24,814,000 1.4555 13.72 13.63 13.72 12.79 13.91 1,826,571 13.585 1.38%
2016-07-13 0 1.450 1.440 1.450 1.290 1.480 29,268,000 40,904,200 1.3976 13.53 13.44 13.53 12.04 13.81 3,135,857 13.044 7.41%
2016-07-12 0 1.350 1.340 1.350 1.220 1.360 23,326,000 30,092,920 1.2901 12.60 12.51 12.60 11.39 12.69 2,499,214 12.041 8.00%
2016-07-11 0 1.250 1.240 1.260 1.080 1.280 14,278,000 17,015,300 1.1917 11.67 11.57 11.76 10.08 11.95 1,529,786 11.123 8.70%
2016-07-08 0 1.150 1.150 1.170 1.150 1.180 540,000 623,600 1.1548 10.73 10.73 10.92 10.73 11.01 57,857 10.778 0.00%
2016-07-07 0 1.150 1.150 1.170 1.130 1.150 712,000 813,500 1.1426 10.73 10.73 10.92 10.55 10.73 76,286 10.664 0.88%
2016-07-06 0 1.140 1.130 1.140 1.120 1.140 788,000 892,480 1.1326 10.64 10.55 10.64 10.45 10.64 84,429 10.571 0.88%
2016-07-05 0 1.130 1.120 1.130 1.110 1.140 680,000 762,040 1.1206 10.55 10.45 10.55 10.36 10.64 72,857 10.459 3.67%
2016-07-04 0 1.090 1.080 1.110 1.080 1.120 732,000 799,120 1.0917 10.17 10.08 10.36 10.08 10.45 78,429 10.189 0.00%
2016-06-30 0 1.090 1.080 1.090 1.050 1.090 696,000 748,180 1.0750 10.17 10.08 10.17 9.800 10.17 74,571 10.033 1.87%
2016-06-29 0 1.070 1.060 1.070 1.040 1.100 1,326,000 1,412,500 1.0652 9.987 9.893 9.987 9.707 10.27 142,071 9.9422 2.88%
2016-06-28 0 1.040 1.030 1.040 1.010 1.120 4,404,000 4,630,820 1.0515 9.707 9.613 9.707 9.427 10.45 471,857 9.8140 -5.45%
2016-06-27 0 1.100 1.080 1.100 1.060 1.110 162,000 179,280 1.1067 10.27 10.08 10.27 9.893 10.36 17,357 10.329 -0.90%
2016-06-24 0 1.110 1.060 1.110 1.060 1.110 3,106,000 3,382,280 1.0890 10.36 9.893 10.36 9.893 10.36 332,786 10.164 -0.89%
2016-06-23 0 1.120 1.080 1.120 1.080 1.120 2,310,000 2,558,600 1.1076 10.45 10.08 10.45 10.08 10.45 247,500 10.338 -0.88%
2016-06-22 0 1.130 1.100 1.130 1.080 1.150 1,270,000 1,418,640 1.1170 10.55 10.27 10.55 10.08 10.73 136,071 10.426 0.89%
2016-06-21 0 1.120 1.120 1.150 1.110 1.150 190,000 214,020 1.1264 10.45 10.45 10.73 10.36 10.73 20,357 10.513 0.90%
2016-06-20 0 1.110 1.110 1.130 1.090 1.140 382,000 426,240 1.1158 10.36 10.36 10.55 10.17 10.64 40,929 10.414 0.00%
2016-06-17 0 1.110 1.110 1.130 1.090 1.130 716,000 793,220 1.1078 10.36 10.36 10.55 10.17 10.55 76,714 10.340 -0.89%
2016-06-16 0 1.120 1.110 1.120 1.110 1.140 506,000 564,560 1.1157 10.45 10.36 10.45 10.36 10.64 54,214 10.413 -1.75%
2016-06-15 0 1.140 1.120 1.150 1.120 1.140 204,000 230,000 1.1275 10.64 10.45 10.73 10.45 10.64 21,857 10.523 -0.87%
2016-06-14 0 1.150 1.130 1.150 1.110 1.150 210,000 235,760 1.1227 10.73 10.55 10.73 10.36 10.73 22,500 10.478 -0.86%
2016-06-13 0 1.160 1.140 1.160 1.140 1.160 156,000 178,020 1.1412 10.83 10.64 10.83 10.64 10.83 16,714 10.651 1.75%
2016-06-10 0 1.140 1.120 1.140 1.130 1.160 846,000 963,900 1.1394 10.64 10.45 10.64 10.55 10.83 90,643 10.634 -2.56%
2016-06-08 0 1.170 1.160 1.170 1.160 1.180 458,000 535,640 1.1695 10.92 10.83 10.92 10.83 11.01 49,071 10.916 -0.85%
2016-06-07 0 1.180 1.170 1.190 1.170 1.200 562,000 665,620 1.1844 11.01 10.92 11.11 10.92 11.20 60,214 11.054 -0.84%
2016-06-06 0 1.190 1.190 1.200 1.190 1.230 538,000 648,900 1.2061 11.11 11.11 11.20 11.11 11.48 57,643 11.257 1.71%
2016-06-03 0 1.170 1.160 1.170 1.170 1.200 1,264,000 1,495,160 1.1829 10.92 10.83 10.92 10.92 11.20 135,429 11.040 -0.85%
2016-06-02 0 1.180 1.160 1.190 1.160 1.200 916,000 1,076,440 1.1752 11.01 10.83 11.11 10.83 11.20 98,143 10.968 0.85%
2016-06-01 0 1.170 1.160 1.200 1.160 1.220 5,292,000 6,278,810 1.1865 10.92 10.83 11.20 10.83 11.39 567,000 11.074 -0.85%
2016-05-31 0 1.180 1.170 1.180 1.170 1.220 438,000 517,500 1.1815 11.01 10.92 11.01 10.92 11.39 46,929 11.027 -1.67%
2016-05-30 0 1.200 1.190 1.200 1.180 1.230 370,000 441,780 1.1940 11.20 11.11 11.20 11.01 11.48 39,643 11.144 -0.83%
2016-05-27 0 1.210 1.200 1.220 1.200 1.220 350,000 422,360 1.2067 11.29 11.20 11.39 11.20 11.39 37,500 11.263 -0.82%
2016-05-26 0 1.220 1.210 1.220 1.210 1.280 1,122,000 1,387,060 1.2362 11.39 11.29 11.39 11.29 11.95 120,214 11.538 0.83%
2016-05-25 0 1.210 1.210 1.220 1.180 1.240 1,070,000 1,301,280 1.2161 11.29 11.29 11.39 11.01 11.57 114,643 11.351 2.54%
2016-05-24 0 1.180 1.180 1.200 1.170 1.220 3,604,000 4,290,140 1.1904 11.01 11.01 11.20 10.92 11.39 386,143 11.110 1.72%
2016-05-23 0 1.160 1.160 1.180 1.140 1.190 902,000 1,052,260 1.1666 10.83 10.83 11.01 10.64 11.11 96,643 10.888 0.87%
2016-05-20 0 1.150 1.150 1.160 1.140 1.160 398,000 460,140 1.1561 10.73 10.73 10.83 10.64 10.83 42,643 10.791 -1.71%
2016-05-19 0 1.170 1.160 1.180 1.100 1.200 1,488,000 1,758,380 1.1817 10.92 10.83 11.01 10.27 11.20 159,429 11.029 0.00%
2016-05-18 0 1.170 1.160 1.170 1.160 1.230 1,590,000 1,883,660 1.1847 10.92 10.83 10.92 10.83 11.48 170,357 11.057 -3.31%
2016-05-17 0 1.210 1.180 1.210 1.150 1.210 1,350,000 1,591,620 1.1790 11.29 11.01 11.29 10.73 11.29 144,643 11.004 6.14%
2016-05-16 0 1.140 1.140 1.150 1.120 1.160 616,000 705,100 1.1446 10.64 10.64 10.73 10.45 10.83 66,000 10.683 0.00%
2016-05-13 0 1.140 1.140 1.160 1.070 1.150 1,842,000 2,013,600 1.0932 10.64 10.64 10.83 9.987 10.73 197,357 10.203 4.59%
2016-05-12 0 1.090 1.090 1.100 1.070 1.100 2,008,000 2,180,940 1.0861 10.17 10.17 10.27 9.987 10.27 215,143 10.137 0.00%
2016-05-11 0 1.090 1.070 1.090 1.070 1.120 2,062,000 2,238,060 1.0854 10.17 9.987 10.17 9.987 10.45 220,929 10.130 0.93%
2016-05-10 0 1.080 1.070 1.100 1.040 1.150 2,204,000 2,404,740 1.0911 10.08 9.987 10.27 9.707 10.73 236,143 10.183 -3.57%
2016-05-09 0 1.120 1.120 1.130 1.120 1.160 1,512,000 1,713,200 1.1331 10.45 10.45 10.55 10.45 10.83 162,000 10.575 -2.61%
2016-05-06 0 1.150 1.130 1.170 1.120 1.210 1,748,000 2,033,400 1.1633 10.73 10.55 10.92 10.45 11.29 187,286 10.857 -0.86%
2016-05-05 0 1.160 1.160 1.180 1.150 1.180 1,016,000 1,180,540 1.1619 10.83 10.83 11.01 10.73 11.01 108,857 10.845 0.87%
2016-05-04 0 1.150 1.150 1.160 1.140 1.150 1,416,000 1,625,500 1.1480 10.73 10.73 10.83 10.64 10.73 151,714 10.714 -0.86%
2016-05-03 0 1.160 1.150 1.160 1.150 1.180 930,000 1,078,660 1.1598 10.83 10.73 10.83 10.73 11.01 99,643 10.825 -0.85%
2016-04-29 0 1.170 1.160 1.180 1.160 1.220 3,814,000 4,512,000 1.1830 10.92 10.83 11.01 10.83 11.39 408,643 11.041 -1.68%
2016-04-28 0 1.190 1.180 1.190 1.150 1.320 11,148,000 13,414,280 1.2033 11.11 11.01 11.11 10.73 12.32 1,194,429 11.231 -7.75%
2016-04-27 0 1.290 1.270 1.300 1.260 1.330 1,342,000 1,728,720 1.2882 12.04 11.85 12.13 11.76 12.41 143,786 12.023 1.57%
2016-04-26 0 1.270 1.290 1.300 1.260 1.360 3,498,000 4,507,500 1.2886 11.85 12.04 12.13 11.76 12.69 374,786 12.027 -5.22%
2016-04-25 0 1.340 1.350 1.360 1.160 1.350 14,062,000 18,185,520 1.2932 12.51 12.60 12.69 10.83 12.60 1,506,643 12.070 14.53%
2016-04-22 0 1.170 1.160 1.170 1.150 1.170 2,912,000 3,353,660 1.1517 10.92 10.83 10.92 10.73 10.92 312,000 10.749 0.86%
2016-04-21 0 1.160 1.140 1.160 1.140 1.170 3,622,000 4,177,960 1.1535 10.83 10.64 10.83 10.64 10.92 388,071 10.766 -0.85%
2016-04-20 0 1.170 1.160 1.170 1.150 1.170 1,576,000 1,829,560 1.1609 10.92 10.83 10.92 10.73 10.92 168,857 10.835 1.74%
2016-04-19 0 1.150 1.150 1.170 1.150 1.180 1,364,000 1,584,580 1.1617 10.73 10.73 10.92 10.73 11.01 146,143 10.843 -1.71%
2016-04-18 0 1.170 1.170 1.200 1.160 1.200 2,714,000 3,198,280 1.1784 10.92 10.92 11.20 10.83 11.20 290,786 10.999 -1.68%
2016-04-15 0 1.190 1.190 1.200 1.150 1.230 2,100,000 2,494,480 1.1878 11.11 11.11 11.20 10.73 11.48 225,000 11.087 2.59%
2016-04-14 0 1.160 1.150 1.160 1.140 1.170 3,660,000 4,214,720 1.1516 10.83 10.73 10.83 10.64 10.92 392,143 10.748 -0.85%
2016-04-13 0 1.170 1.150 1.170 1.150 1.190 4,374,000 5,103,220 1.1667 10.92 10.73 10.92 10.73 11.11 468,643 10.889 0.86%
2016-04-12 0 1.160 1.150 1.160 1.150 1.210 4,870,000 5,699,680 1.1704 10.83 10.73 10.83 10.73 11.29 521,786 10.923 -4.13%
2016-04-11 0 1.210 1.190 1.210 1.190 1.260 2,086,000 2,531,220 1.2134 11.29 11.11 11.29 11.11 11.76 223,500 11.325 -3.97%
2016-04-08 0 1.260 1.240 1.260 1.240 1.270 1,742,000 2,174,320 1.2482 11.76 11.57 11.76 11.57 11.85 186,643 11.650 -1.56%
2016-04-07 0 1.280 1.270 1.280 1.270 1.400 7,588,000 9,945,720 1.3107 11.95 11.85 11.95 11.85 13.07 813,000 12.233 0.79%
2016-04-06 0 1.270 1.250 1.270 1.250 1.270 658,300 828,666 1.2588 11.85 11.67 11.85 11.67 11.85 70,532 11.749 1.60%
2016-04-05 0 1.250 1.240 1.250 1.230 1.270 788,000 986,300 1.2516 11.67 11.57 11.67 11.48 11.85 84,429 11.682 0.00%
2016-04-01 0 1.250 1.240 1.250 1.240 1.270 1,232,000 1,532,480 1.2439 11.67 11.57 11.67 11.57 11.85 132,000 11.610 0.00%
2016-03-31 0 1.250 1.230 1.250 1.240 1.280 924,000 1,155,380 1.2504 11.67 11.48 11.67 11.57 11.95 99,000 11.671 0.81%
2016-03-30 0 1.240 1.220 1.250 1.220 1.260 2,338,000 2,883,020 1.2331 11.57 11.39 11.67 11.39 11.76 250,500 11.509 0.00%
2016-03-29 0 1.240 1.250 1.260 1.240 1.330 5,462,000 6,936,460 1.2699 11.57 11.67 11.76 11.57 12.41 585,214 11.853 -6.06%
2016-03-24 0 1.320 1.310 1.320 1.310 1.420 7,132,000 9,722,740 1.3633 12.32 12.23 12.32 12.23 13.25 764,143 12.724 -1.49%
2016-03-23 0 1.340 1.330 1.340 1.280 1.350 2,542,000 3,342,920 1.3151 12.51 12.41 12.51 11.95 12.60 272,357 12.274 4.69%
2016-03-22 0 1.280 1.280 1.290 1.280 1.300 1,654,000 2,129,300 1.2874 11.95 11.95 12.04 11.95 12.13 177,214 12.015 -1.54%
2016-03-21 0 1.300 1.300 1.310 1.290 1.320 2,042,000 2,648,300 1.2969 12.13 12.13 12.23 12.04 12.32 218,786 12.105 0.00%
2016-03-18 0 1.300 1.300 1.310 1.300 1.370 3,858,000 5,135,380 1.3311 12.13 12.13 12.23 12.13 12.79 413,357 12.424 -2.26%
2016-03-17 0 1.330 1.330 1.340 1.280 1.380 6,902,000 9,178,520 1.3298 12.41 12.41 12.51 11.95 12.88 739,500 12.412 3.10%
2016-03-16 0 1.290 1.290 1.300 1.270 1.310 2,432,000 3,127,660 1.2860 12.04 12.04 12.13 11.85 12.23 260,571 12.003 0.00%
2016-03-15 0 1.290 1.280 1.290 1.260 1.330 3,320,000 4,282,120 1.2898 12.04 11.95 12.04 11.76 12.41 355,714 12.038 0.78%
2016-03-14 0 1.280 1.280 1.290 1.270 1.330 5,220,000 6,773,160 1.2975 11.95 11.95 12.04 11.85 12.41 559,286 12.110 -0.78%
2016-03-11 0 1.290 1.280 1.290 1.250 1.320 2,530,000 3,250,300 1.2847 12.04 11.95 12.04 11.67 12.32 271,071 11.991 1.57%
2016-03-10 0 1.270 1.260 1.270 1.260 1.360 7,028,000 9,116,420 1.2972 11.85 11.76 11.85 11.76 12.69 753,000 12.107 -5.93%
2016-03-09 0 1.350 1.340 1.350 1.330 1.400 8,520,000 11,701,820 1.3735 12.60 12.51 12.60 12.41 13.07 912,857 12.819 -0.74%
2016-03-08 0 1.360 1.340 1.360 1.250 1.430 22,238,000 29,875,640 1.3434 12.69 12.51 12.69 11.67 13.35 2,382,643 12.539 3.03%
2016-03-07 0 1.320 1.310 1.320 1.290 1.770 65,964,000 104,713,080 1.5874 12.32 12.23 12.32 12.04 16.52 7,067,571 14.816 -13.16%
2016-03-04 0 1.520 1.500 1.520 1.450 1.550 12,696,000 19,051,180 1.5006 14.19 14.00 14.19 13.53 14.47 1,360,286 14.005 3.40%
2016-03-03 0 1.470 1.460 1.470 1.450 1.600 26,185,000 39,699,150 1.5161 13.72 13.63 13.72 13.53 14.93 2,805,536 14.150 -9.26%
2016-03-02 0 1.620 1.610 1.620 1.240 1.650 116,584,000 170,255,680 1.4604 15.12 15.03 15.12 11.57 15.40 12,491,143 13.630 31.71%
2016-03-01 0 1.230 1.220 1.230 1.130 1.250 48,504,000 57,568,780 1.1869 11.48 11.39 11.48 10.55 11.67 5,196,857 11.078 6.96%
2016-02-29 1 - - - - - 0 0 - 10.73 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 10.73 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 10.73 - - - - 0 - 0.00%
2016-02-24 0 1.150 1.140 1.150 1.130 1.240 21,998,000 26,063,900 1.1848 10.73 10.64 10.73 10.55 11.57 2,356,929 11.058 0.00%
2016-02-23 0 1.150 1.140 1.150 1.130 1.160 4,162,000 4,741,540 1.1392 10.73 10.64 10.73 10.55 10.83 445,929 10.633 0.00%
2016-02-22 0 1.150 1.140 1.150 1.120 1.170 5,686,000 6,529,760 1.1484 10.73 10.64 10.73 10.45 10.92 609,214 10.718 1.77%
2016-02-19 0 1.130 1.120 1.130 1.130 1.160 3,522,000 4,000,420 1.1358 10.55 10.45 10.55 10.55 10.83 377,357 10.601 -2.59%
2016-02-18 0 1.160 1.140 1.160 1.120 1.170 6,024,000 6,906,680 1.1465 10.83 10.64 10.83 10.45 10.92 645,429 10.701 4.50%
2016-02-17 0 1.110 1.100 1.110 1.100 1.110 1,064,000 1,173,160 1.1026 10.36 10.27 10.36 10.27 10.36 114,000 10.291 -0.89%
2016-02-16 0 1.120 1.110 1.120 1.110 1.130 1,506,000 1,684,780 1.1187 10.45 10.36 10.45 10.36 10.55 161,357 10.441 0.00%
2016-02-15 0 1.120 1.110 1.120 1.090 1.130 4,524,000 5,025,780 1.1109 10.45 10.36 10.45 10.17 10.55 484,714 10.369 4.67%
2016-02-12 0 1.070 1.070 1.080 1.070 1.090 4,522,000 4,863,260 1.0755 9.987 9.987 10.08 9.987 10.17 484,500 10.038 -2.73%
2016-02-11 0 1.100 1.080 1.100 1.070 1.100 2,066,000 2,232,300 1.0805 10.27 10.08 10.27 9.987 10.27 221,357 10.085 0.00%
2016-02-05 0 1.100 1.090 1.100 1.080 1.110 3,048,000 3,315,560 1.0878 10.27 10.17 10.27 10.08 10.36 326,571 10.153 -1.79%
2016-02-04 0 1.120 1.110 1.120 1.090 1.170 6,814,000 7,689,420 1.1285 10.45 10.36 10.45 10.17 10.92 730,071 10.532 1.82%
2016-02-03 1 - - - - - 0 0 - 10.27 - - - - 0 - 0.00%
2016-02-02 0 1.100 1.090 1.100 1.090 1.160 8,708,000 9,741,980 1.1187 10.27 10.17 10.27 10.17 10.83 933,000 10.442 -3.51%
2016-02-01 0 1.140 1.130 1.140 1.060 1.150 8,556,000 9,591,520 1.1210 10.64 10.55 10.64 9.893 10.73 916,714 10.463 7.55%
2016-01-29 0 1.060 1.050 1.060 1.000 1.070 4,662,000 4,817,060 1.0333 9.893 9.800 9.893 9.333 9.987 499,500 9.6438 0.95%
2016-01-28 0 1.050 1.030 1.060 1.030 1.140 6,790,000 7,302,300 1.0754 9.800 9.613 9.893 9.613 10.64 727,500 10.038 -3.67%
2016-01-27 0 1.090 1.080 1.090 1.070 1.130 3,268,000 3,566,220 1.0913 10.17 10.08 10.17 9.987 10.55 350,143 10.185 0.00%
2016-01-26 0 1.090 1.080 1.090 1.080 1.170 5,180,000 5,781,960 1.1162 10.17 10.08 10.17 10.08 10.92 555,000 10.418 -2.68%
2016-01-25 0 1.120 1.110 1.120 1.080 1.230 20,408,000 23,790,380 1.1657 10.45 10.36 10.45 10.08 11.48 2,186,571 10.880 -4.27%
2016-01-22 0 1.170 1.150 1.160 1.020 1.180 20,660,000 23,062,240 1.1163 10.92 10.73 10.83 9.520 11.01 2,213,571 10.419 14.71%
2016-01-21 0 1.020 1.000 1.010 1.000 1.050 3,772,000 3,856,400 1.0224 9.520 9.333 9.427 9.333 9.800 404,143 9.5422 0.00%
2016-01-20 0 1.020 1.020 1.030 0.990 1.080 5,118,000 5,274,540 1.0306 9.520 9.520 9.613 9.240 10.08 548,357 9.6188 -4.67%
2016-01-19 0 1.070 1.060 1.070 1.020 1.080 4,680,000 4,915,940 1.0504 9.987 9.893 9.987 9.520 10.08 501,429 9.8039 3.88%
2016-01-18 0 1.030 1.020 1.030 1.000 1.090 4,225,000 4,359,830 1.0319 9.613 9.520 9.613 9.333 10.17 452,679 9.6312 0.98%
2016-01-15 0 1.020 1.020 1.030 0.990 1.040 6,736,000 6,785,940 1.0074 9.520 9.520 9.613 9.240 9.707 721,714 9.4025 0.99%
2016-01-14 0 1.010 0.990 1.000 0.960 1.160 47,968,000 50,249,300 1.0476 9.427 9.240 9.333 8.960 10.83 5,139,429 9.7772 6.32%
2016-01-13 1 - - - - - 0 0 - 8.867 - - - - 0 - 0.00%
2016-01-12 0 0.950 0.930 0.950 0.860 0.960 4,620,000 4,225,140 0.9145 8.867 8.680 8.867 8.027 8.960 495,000 8.5356 7.95%
2016-01-11 0 0.880 0.880 0.900 0.850 0.890 3,390,000 2,938,500 0.8668 8.213 8.213 8.400 7.933 8.307 363,214 8.0903 2.33%
2016-01-08 0 0.860 0.840 0.860 0.850 0.890 1,614,000 1,386,460 0.8590 8.027 7.840 8.027 7.933 8.307 172,929 8.0175 -1.15%
2016-01-07 0 0.870 0.870 0.880 0.850 0.930 5,412,000 4,808,780 0.8885 8.120 8.120 8.213 7.933 8.680 579,857 8.2930 -7.45%
2016-01-06 0 0.940 0.930 0.950 0.920 0.980 4,978,000 4,759,320 0.9561 8.773 8.680 8.867 8.587 9.147 533,357 8.9233 -5.05%
2016-01-05 0 0.990 0.990 1.000 0.990 1.000 274,000 272,460 0.9944 9.240 9.240 9.333 9.240 9.333 29,357 9.2809 0.00%
2016-01-04 0 0.990 0.990 1.000 0.970 1.040 1,530,000 1,522,760 0.9953 9.240 9.240 9.333 9.053 9.707 163,929 9.2892 -1.00%
2015-12-31 0 1.000 0.990 1.010 0.980 1.010 2,570,000 2,555,460 0.9943 9.333 9.240 9.427 9.147 9.427 275,357 9.2805 -1.96%
2015-12-30 0 1.020 1.010 1.020 1.000 1.060 914,000 933,660 1.0215 9.520 9.427 9.520 9.333 9.893 97,929 9.5341 -0.97%
2015-12-29 0 1.030 1.010 1.040 1.000 1.040 1,304,000 1,331,540 1.0211 9.613 9.427 9.707 9.333 9.707 139,714 9.5304 3.00%
2015-12-28 0 1.000 1.000 1.020 1.000 1.030 426,000 426,840 1.0020 9.333 9.333 9.520 9.333 9.613 45,643 9.3517 -2.91%
2015-12-24 0 1.030 0.990 1.030 0.990 1.030 682,000 685,760 1.0055 9.613 9.240 9.613 9.240 9.613 73,071 9.3848 3.00%
2015-12-23 0 1.000 1.000 1.020 1.000 1.050 1,154,000 1,170,420 1.0142 9.333 9.333 9.520 9.333 9.800 123,643 9.4661 -4.76%
2015-12-22 0 1.050 1.020 1.050 1.020 1.070 1,718,000 1,799,160 1.0472 9.800 9.520 9.800 9.520 9.987 184,071 9.7742 1.94%
2015-12-21 0 1.030 1.030 1.040 1.000 1.070 4,622,000 4,824,520 1.0438 9.613 9.613 9.707 9.333 9.987 495,214 9.7423 4.04%
2015-12-18 0 0.990 0.990 1.000 0.980 1.000 390,000 384,320 0.9854 9.240 9.240 9.333 9.147 9.333 41,786 9.1974 -1.00%
2015-12-17 0 1.000 1.000 1.010 1.000 1.040 748,000 758,980 1.0147 9.333 9.333 9.427 9.333 9.707 80,143 9.4703 -1.96%
2015-12-16 0 1.020 1.010 1.020 0.990 1.050 2,392,000 2,444,160 1.0218 9.520 9.427 9.520 9.240 9.800 256,286 9.5369 2.00%
2015-12-15 0 1.000 1.000 1.010 0.970 1.030 1,322,000 1,327,860 1.0044 9.333 9.333 9.427 9.053 9.613 141,643 9.3747 1.01%
2015-12-14 0 0.990 0.970 0.990 0.950 1.000 584,000 572,380 0.9801 9.240 9.053 9.240 8.867 9.333 62,571 9.1476 0.00%
2015-12-11 0 0.990 0.980 0.990 0.940 1.000 782,000 763,620 0.9765 9.240 9.147 9.240 8.773 9.333 83,786 9.1140 1.02%
2015-12-10 0 0.980 0.950 0.980 0.960 1.000 1,054,000 1,030,440 0.9776 9.147 8.867 9.147 8.960 9.333 112,929 9.1247 -2.00%
2015-12-09 0 1.000 0.980 1.000 0.960 1.000 448,000 438,420 0.9786 9.333 9.147 9.333 8.960 9.333 48,000 9.1337 1.01%
2015-12-08 0 0.990 0.970 1.000 0.970 1.040 2,758,000 2,767,020 1.0033 9.240 9.053 9.333 9.053 9.707 295,500 9.3639 -4.81%
2015-12-07 0 1.040 1.030 1.040 1.040 1.080 266,000 279,920 1.0523 9.707 9.613 9.707 9.707 10.08 28,500 9.8218 -1.89%
2015-12-04 0 1.060 1.050 1.070 1.050 1.090 2,788,000 2,967,880 1.0645 9.893 9.800 9.987 9.800 10.17 298,714 9.9355 0.95%
2015-12-03 0 1.050 1.050 1.070 1.050 1.080 866,000 928,960 1.0727 9.800 9.800 9.987 9.800 10.08 92,786 10.012 -1.87%
2015-12-02 0 1.070 1.070 1.080 1.050 1.110 2,448,000 2,644,160 1.0801 9.987 9.987 10.08 9.800 10.36 262,286 10.081 3.88%
2015-12-01 0 1.030 1.030 1.050 1.030 1.050 320,000 332,640 1.0395 9.613 9.613 9.800 9.613 9.800 34,286 9.7020 0.00%
2015-11-30 0 1.030 1.020 1.030 1.020 1.090 3,056,000 3,207,160 1.0495 9.613 9.520 9.613 9.520 10.17 327,429 9.7950 -5.50%
2015-11-27 0 1.090 1.080 1.090 1.060 1.120 4,080,000 4,443,900 1.0892 10.17 10.08 10.17 9.893 10.45 437,143 10.166 -0.91%
2015-11-26 0 1.100 1.090 1.100 1.080 1.170 2,922,000 3,232,920 1.1064 10.27 10.17 10.27 10.08 10.92 313,071 10.326 -4.35%
2015-11-25 0 1.150 1.140 1.150 1.090 1.170 3,810,000 4,360,280 1.1444 10.73 10.64 10.73 10.17 10.92 408,214 10.681 3.60%
2015-11-24 0 1.110 1.100 1.110 1.060 1.110 1,610,000 1,755,440 1.0903 10.36 10.27 10.36 9.893 10.36 172,500 10.176 0.00%
2015-11-23 0 1.110 1.070 1.110 1.050 1.110 2,020,000 2,182,260 1.0803 10.36 9.987 10.36 9.800 10.36 216,429 10.083 0.00%
2015-11-20 0 1.110 1.090 1.110 1.050 1.110 6,082,000 6,583,240 1.0824 10.36 10.17 10.36 9.800 10.36 651,643 10.103 5.71%
2015-11-19 0 1.050 1.030 1.050 1.000 1.070 3,808,000 3,967,920 1.0420 9.800 9.613 9.800 9.333 9.987 408,000 9.7253 6.06%
2015-11-18 0 0.990 0.990 1.000 0.990 1.040 2,220,000 2,221,320 1.0006 9.240 9.240 9.333 9.240 9.707 237,857 9.3389 -2.94%
2015-11-17 0 1.020 1.010 1.020 1.000 1.040 2,948,000 3,008,820 1.0206 9.520 9.427 9.520 9.333 9.707 315,857 9.5259 2.00%
2015-11-16 0 1.000 1.000 1.020 0.980 1.090 12,010,000 12,314,280 1.0253 9.333 9.333 9.520 9.147 10.17 1,286,786 9.5698 -1.96%
2015-11-13 0 1.020 1.010 1.030 0.950 1.030 4,600,000 4,546,140 0.9883 9.520 9.427 9.613 8.867 9.613 492,857 9.2241 4.08%
2015-11-12 0 0.980 0.970 0.980 0.900 1.010 8,662,000 8,363,460 0.9655 9.147 9.053 9.147 8.400 9.427 928,071 9.0117 7.69%
2015-11-11 0 0.910 0.900 0.910 0.880 0.960 3,184,000 2,934,300 0.9216 8.493 8.400 8.493 8.213 8.960 341,143 8.6014 -2.15%
2015-11-10 0 0.930 0.910 0.940 0.860 0.990 8,804,000 8,251,860 0.9373 8.680 8.493 8.773 8.027 9.240 943,286 8.7480 5.68%
2015-11-09 0 0.880 0.880 0.890 0.850 0.890 3,366,000 2,929,520 0.8703 8.213 8.213 8.307 7.933 8.307 360,643 8.1231 1.15%
2015-11-06 0 0.870 0.860 0.870 0.830 0.880 1,168,000 1,010,540 0.8652 8.120 8.027 8.120 7.747 8.213 125,143 8.0751 2.35%
2015-11-05 0 0.850 0.830 0.850 0.830 0.850 158,000 133,200 0.8430 7.933 7.747 7.933 7.747 7.933 16,929 7.8684 0.00%
2015-11-04 0 0.850 0.830 0.850 0.830 0.860 854,000 719,360 0.8423 7.933 7.747 7.933 7.747 8.027 91,500 7.8619 1.19%
2015-11-03 0 0.840 0.830 0.840 0.820 0.860 1,690,000 1,404,360 0.8310 7.840 7.747 7.840 7.653 8.027 181,071 7.7558 -1.18%
2015-11-02 0 0.850 0.820 0.850 0.820 0.850 1,004,000 834,040 0.8307 7.933 7.653 7.933 7.653 7.933 107,571 7.7534 -1.16%
2015-10-30 0 0.860 0.850 0.860 0.830 0.870 284,000 239,300 0.8426 8.027 7.933 8.027 7.747 8.120 30,429 7.8643 0.00%
2015-10-29 0 0.860 0.850 0.860 0.820 0.890 2,050,000 1,735,400 0.8465 8.027 7.933 8.027 7.653 8.307 219,643 7.9010 -1.15%
2015-10-28 0 0.870 0.860 0.870 0.860 0.880 1,058,000 918,380 0.8680 8.120 8.027 8.120 8.027 8.213 113,357 8.1017 -2.25%
2015-10-27 0 0.890 0.880 0.890 0.870 0.900 1,444,000 1,276,280 0.8839 8.307 8.213 8.307 8.120 8.400 154,714 8.2493 -2.20%
2015-10-26 0 0.910 0.900 0.910 0.900 0.940 2,498,000 2,264,720 0.9066 8.493 8.400 8.493 8.400 8.773 267,643 8.4617 -3.19%
2015-10-23 0 0.940 0.920 0.940 0.900 0.950 2,066,000 1,909,960 0.9245 8.773 8.587 8.773 8.400 8.867 221,357 8.6284 3.30%
2015-10-22 0 0.910 0.900 0.910 0.890 0.910 1,150,000 1,030,740 0.8963 8.493 8.400 8.493 8.307 8.493 123,214 8.3654 -1.09%
2015-10-20 0 0.920 0.910 0.920 0.890 0.940 4,208,000 3,864,900 0.9185 8.587 8.493 8.587 8.307 8.773 450,857 8.5723 -1.08%
2015-10-19 0 0.930 0.930 0.940 0.830 0.940 9,262,000 8,396,220 0.9065 8.680 8.680 8.773 7.747 8.773 992,357 8.4609 8.14%
2015-10-16 0 0.860 0.840 0.860 0.810 0.910 7,026,000 5,993,760 0.8531 8.027 7.840 8.027 7.560 8.493 752,786 7.9621 -2.27%
2015-10-15 0 0.880 0.880 0.900 0.880 0.920 5,434,000 4,861,200 0.8946 8.213 8.213 8.400 8.213 8.587 582,214 8.3495 -2.22%
2015-10-14 0 0.900 0.900 0.910 0.820 0.910 7,742,000 6,798,560 0.8781 8.400 8.400 8.493 7.653 8.493 829,500 8.1960 8.43%
2015-10-13 0 0.830 0.830 0.840 0.800 0.840 2,920,000 2,395,960 0.8205 7.747 7.747 7.840 7.467 7.840 312,857 7.6583 1.22%
2015-10-12 0 0.820 0.810 0.830 0.720 0.840 9,434,000 7,542,560 0.7995 7.653 7.560 7.747 6.720 7.840 1,010,786 7.4621 12.33%
2015-10-09 0 0.730 0.720 0.740 0.710 0.750 2,960,000 2,171,160 0.7335 6.813 6.720 6.907 6.627 7.000 317,143 6.8460 2.82%
2015-10-08 0 0.710 0.710 0.720 0.700 0.770 5,590,000 4,012,360 0.7178 6.627 6.627 6.720 6.533 7.187 598,929 6.6992 -4.05%
2015-10-07 0 0.740 0.740 0.750 0.670 0.790 10,790,000 7,961,020 0.7378 6.907 6.907 7.000 6.253 7.373 1,156,071 6.8863 12.12%
2015-10-06 0 0.660 0.650 0.660 0.650 0.690 3,206,000 2,146,120 0.6694 6.160 6.067 6.160 6.067 6.440 343,500 6.2478 -2.94%
2015-10-05 0 0.680 0.680 0.690 0.680 0.720 5,194,000 3,612,620 0.6955 6.347 6.347 6.440 6.347 6.720 556,500 6.4917 -2.86%
2015-10-02 0 0.700 0.690 0.700 0.640 0.720 12,564,000 8,603,220 0.6848 6.533 6.440 6.533 5.973 6.720 1,346,143 6.3910 1.45%
2015-09-30 0 0.690 0.680 0.690 0.530 0.720 29,410,000 18,525,260 0.6299 6.440 6.347 6.440 4.947 6.720 3,151,071 5.8790 21.05%
2015-09-29 0 0.570 0.560 0.570 0.510 0.780 32,900,000 18,468,840 0.5614 5.320 5.227 5.320 4.760 7.280 3,525,000 5.2394 -35.23%
2015-09-25 0 0.880 0.870 0.880 0.800 1.060 25,032,000 22,219,600 0.8876 8.213 8.120 8.213 7.467 9.893 2,682,000 8.2847 -14.56%
2015-09-24 0 1.030 1.030 1.050 0.870 1.130 18,242,000 19,188,980 1.0519 9.613 9.613 9.800 8.120 10.55 1,954,500 9.8178 21.18%
2015-09-23 0 0.850 0.850 0.870 0.840 0.880 1,958,000 1,685,160 0.8607 7.933 7.933 8.120 7.840 8.213 209,786 8.0328 -4.49%
2015-09-22 0 0.890 0.880 0.890 0.860 0.930 2,562,000 2,262,780 0.8832 8.307 8.213 8.307 8.027 8.680 274,500 8.2433 0.00%
2015-09-21 0 0.890 0.890 0.900 0.890 0.980 4,758,000 4,438,980 0.9330 8.307 8.307 8.400 8.307 9.147 509,786 8.7075 -7.29%
2015-09-18 0 0.960 0.940 0.960 0.900 0.990 2,666,000 2,563,240 0.9615 8.960 8.773 8.960 8.400 9.240 285,643 8.9736 2.13%
2015-09-17 0 0.940 0.930 0.940 0.910 1.070 10,998,000 10,752,760 0.9777 8.773 8.680 8.773 8.493 9.987 1,178,357 9.1252 -13.76%
2015-09-16 0 1.090 1.060 1.100 1.050 1.110 1,172,000 1,263,700 1.0782 10.17 9.893 10.27 9.800 10.36 125,571 10.064 0.93%
2015-09-15 0 1.080 1.070 1.080 0.980 1.340 17,100,000 18,805,380 1.0997 10.08 9.987 10.08 9.147 12.51 1,832,143 10.264 -16.28%
2015-09-14 0 1.290 1.290 1.310 1.090 1.340 8,056,000 9,971,700 1.2378 12.04 12.04 12.23 10.17 12.51 863,143 11.553 21.70%
2015-09-11 0 1.060 1.060 1.100 1.060 1.170 2,246,000 2,521,060 1.1225 9.893 9.893 10.27 9.893 10.92 240,643 10.476 -6.19%
2015-09-10 0 1.130 1.130 1.150 1.080 1.160 1,096,000 1,236,200 1.1279 10.55 10.55 10.73 10.08 10.83 117,429 10.527 -2.59%
2015-09-09 0 1.160 1.140 1.160 1.120 1.180 1,140,000 1,320,000 1.1579 10.83 10.64 10.83 10.45 11.01 122,143 10.807 3.57%
2015-09-08 0 1.120 1.120 1.150 1.060 1.180 920,000 1,030,960 1.1206 10.45 10.45 10.73 9.893 11.01 98,571 10.459 4.67%
2015-09-07 0 1.070 1.070 1.100 1.040 1.090 416,000 444,340 1.0681 9.987 9.987 10.27 9.707 10.17 44,571 9.9692 1.90%
2015-09-04 0 1.050 1.020 1.050 0.950 1.050 906,000 912,620 1.0073 9.800 9.520 9.800 8.867 9.800 97,071 9.4015 1.94%
2015-09-02 0 1.030 1.030 1.040 1.020 1.060 642,000 663,060 1.0328 9.613 9.613 9.707 9.520 9.893 68,786 9.6395 0.00%
2015-09-01 0 1.030 1.010 1.050 1.000 1.050 594,000 610,700 1.0281 9.613 9.427 9.800 9.333 9.800 63,643 9.5957 0.00%
2015-08-31 0 1.030 1.030 1.040 1.030 1.190 4,690,000 5,003,720 1.0669 9.613 9.613 9.707 9.613 11.11 502,500 9.9577 -12.71%
2015-08-28 0 1.180 1.180 1.190 1.140 1.250 2,546,000 2,999,860 1.1783 11.01 11.01 11.11 10.64 11.67 272,786 10.997 0.00%
2015-08-27 0 1.180 1.160 1.270 1.020 1.260 2,504,000 2,789,760 1.1141 11.01 10.83 11.85 9.520 11.76 268,286 10.398 14.56%
2015-08-26 0 1.030 1.010 1.040 1.000 1.060 1,192,000 1,235,220 1.0363 9.613 9.427 9.707 9.333 9.893 127,714 9.6717 1.98%
2015-08-25 0 1.010 0.970 1.020 0.900 1.030 2,262,000 2,211,640 0.9777 9.427 9.053 9.520 8.400 9.613 242,357 9.1255 2.02%
2015-08-24 0 0.990 0.930 0.990 0.890 1.000 3,488,000 3,258,820 0.9343 9.240 8.680 9.240 8.307 9.333 373,714 8.7201 -5.71%
2015-08-21 0 1.050 1.030 1.050 1.000 1.080 2,428,000 2,502,180 1.0306 9.800 9.613 9.800 9.333 10.08 260,143 9.6185 -3.67%
2015-08-20 0 1.090 1.080 1.110 1.080 1.140 3,784,000 4,190,300 1.1074 10.17 10.08 10.36 10.08 10.64 405,429 10.335 -8.40%
2015-08-19 0 1.190 1.190 1.200 1.060 1.190 6,450,000 7,288,680 1.1300 11.11 11.11 11.20 9.893 11.11 691,071 10.547 0.85%
2015-08-18 0 1.180 1.160 1.180 1.110 1.260 4,382,000 5,248,160 1.1977 11.01 10.83 11.01 10.36 11.76 469,500 11.178 -7.81%
2015-08-17 0 1.280 1.240 1.280 1.200 1.290 2,708,000 3,388,880 1.2514 11.95 11.57 11.95 11.20 12.04 290,143 11.680 -3.03%
2015-08-14 0 1.320 1.320 1.340 1.320 1.380 2,236,000 2,994,520 1.3392 12.32 12.32 12.51 12.32 12.88 239,571 12.499 -4.35%
2015-08-13 0 1.380 1.370 1.380 1.370 1.410 1,274,000 1,756,560 1.3788 12.88 12.79 12.88 12.79 13.16 136,500 12.869 0.00%
2015-08-12 0 1.380 1.380 1.390 1.370 1.400 2,254,000 3,120,240 1.3843 12.88 12.88 12.97 12.79 13.07 241,500 12.920 -4.17%
2015-08-11 0 1.440 1.410 1.440 1.390 1.480 2,984,000 4,219,160 1.4139 13.44 13.16 13.44 12.97 13.81 319,714 13.197 0.00%
2015-08-10 0 1.440 1.420 1.440 1.380 1.440 1,558,000 2,217,260 1.4231 13.44 13.25 13.44 12.88 13.44 166,929 13.283 2.86%
2015-08-07 0 1.400 1.390 1.450 1.360 1.470 3,958,000 5,657,000 1.4293 13.07 12.97 13.53 12.69 13.72 424,071 13.340 -1.41%
2015-08-06 0 1.420 1.410 1.420 1.360 1.430 1,332,000 1,868,480 1.4028 13.25 13.16 13.25 12.69 13.35 142,714 13.092 0.00%
2015-08-05 0 1.420 1.410 1.430 1.400 1.500 4,402,000 6,318,280 1.4353 13.25 13.16 13.35 13.07 14.00 471,643 13.396 -1.39%
2015-08-04 0 1.440 1.410 1.440 1.300 1.440 8,866,000 12,193,580 1.3753 13.44 13.16 13.44 12.13 13.44 949,929 12.836 12.50%
2015-08-03 0 1.280 1.280 1.300 1.240 1.530 10,346,000 14,328,460 1.3849 11.95 11.95 12.13 11.57 14.28 1,108,500 12.926 -12.93%
2015-07-31 0 1.470 1.460 1.470 1.460 1.900 44,610,000 75,003,560 1.6813 13.72 13.63 13.72 13.63 17.73 4,779,643 15.692 -5.77%
2015-07-30 1 - - - - - 0 0 - 14.56 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 14.56 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 14.56 - - - - 0 - 0.00%
2015-07-27 1 1.560 1.560 1.600 1.460 1.690 28,942,000 45,221,160 1.5625 14.56 14.56 14.93 13.63 15.77 3,100,929 14.583 6.85%
2015-07-24 0 1.460 1.450 1.460 1.370 1.460 11,926,000 17,019,700 1.4271 13.63 13.53 13.63 12.79 13.63 1,277,786 13.320 1.39%
2015-07-23 0 1.440 1.440 1.450 1.400 1.500 24,882,000 36,365,040 1.4615 13.44 13.44 13.53 13.07 14.00 2,665,929 13.641 4.35%
2015-07-22 0 1.380 1.380 1.400 1.370 1.450 12,418,000 17,516,640 1.4106 12.88 12.88 13.07 12.79 13.53 1,330,500 13.165 -2.82%
2015-07-21 0 1.420 1.410 1.430 1.370 1.450 6,526,000 9,223,540 1.4134 13.25 13.16 13.35 12.79 13.53 699,214 13.191 -2.74%
2015-07-20 0 1.460 1.450 1.460 1.330 1.460 18,178,000 25,639,560 1.4105 13.63 13.53 13.63 12.41 13.63 1,947,643 13.164 5.80%
2015-07-17 0 1.380 1.380 1.390 1.200 1.390 26,382,000 34,529,180 1.3088 12.88 12.88 12.97 11.20 12.97 2,826,643 12.216 15.00%
2015-07-16 0 1.200 1.190 1.210 1.170 1.210 4,132,000 4,926,400 1.1923 11.20 11.11 11.29 10.92 11.29 442,714 11.128 1.69%
2015-07-15 0 1.180 1.180 1.190 1.150 1.240 4,596,000 5,524,800 1.2021 11.01 11.01 11.11 10.73 11.57 492,429 11.219 1.72%
2015-07-14 0 1.160 1.150 1.170 1.080 1.300 17,734,000 21,396,920 1.2065 10.83 10.73 10.92 10.08 12.13 1,900,071 11.261 -2.52%
2015-07-13 0 1.190 1.180 1.190 1.000 1.290 18,830,000 22,193,220 1.1786 11.11 11.01 11.11 9.333 12.04 2,017,500 11.000 17.82%
2015-07-10 0 1.010 1.010 1.050 0.870 1.050 11,032,000 10,672,800 0.9674 9.427 9.427 9.800 8.120 9.800 1,182,000 9.0294 14.77%
2015-07-09 0 0.880 0.860 0.870 0.780 0.920 4,306,000 3,740,780 0.8687 8.213 8.027 8.120 7.280 8.587 461,357 8.1082 8.64%
2015-07-08 0 0.810 0.810 0.830 0.750 0.880 5,956,000 4,808,640 0.8074 7.560 7.560 7.747 7.000 8.213 638,143 7.5354 -12.90%
2015-07-07 0 0.930 0.920 0.950 0.920 1.010 5,620,000 5,526,900 0.9834 8.680 8.587 8.867 8.587 9.427 602,143 9.1787 -6.06%
2015-07-06 0 0.990 0.990 1.000 0.950 1.080 7,336,000 7,296,800 0.9947 9.240 9.240 9.333 8.867 10.08 786,000 9.2835 -4.81%
2015-07-03 0 1.040 1.010 1.040 0.850 1.120 8,624,000 8,291,180 0.9614 9.707 9.427 9.707 7.933 10.45 924,000 8.9731 13.04%
2015-07-02 0 0.920 0.910 0.940 0.920 0.980 1,912,000 1,823,640 0.9538 8.587 8.493 8.773 8.587 9.147 204,857 8.9020 -4.17%
2015-06-30 0 0.960 0.950 0.960 0.890 0.960 936,000 873,520 0.9332 8.960 8.867 8.960 8.307 8.960 100,286 8.7103 0.00%
2015-06-29 0 0.960 0.920 0.960 0.870 0.960 2,348,000 2,148,680 0.9151 8.960 8.587 8.960 8.120 8.960 251,571 8.5410 2.13%
2015-06-26 0 0.940 0.950 0.960 0.940 0.960 692,000 655,400 0.9471 8.773 8.867 8.960 8.773 8.960 74,143 8.8397 -1.05%
2015-06-25 0 0.950 0.940 0.960 0.900 0.980 1,420,000 1,357,560 0.9560 8.867 8.773 8.960 8.400 9.147 152,143 8.9229 -3.06%
2015-06-24 0 0.980 0.970 0.990 0.930 1.050 4,804,000 4,729,320 0.9845 9.147 9.053 9.240 8.680 9.800 514,714 9.1882 5.38%
2015-06-23 0 0.930 0.910 0.930 0.900 0.930 2,008,000 1,826,800 0.9098 8.680 8.493 8.680 8.400 8.680 215,143 8.4911 3.33%
2015-06-22 0 0.900 0.900 0.910 0.900 0.920 1,277,900 1,161,074 0.9086 8.400 8.400 8.493 8.400 8.587 136,918 8.4801 0.00%
2015-06-19 0 0.900 0.870 0.900 0.860 0.910 2,354,000 2,099,780 0.8920 8.400 8.120 8.400 8.027 8.493 252,214 8.3254 1.12%
2015-06-18 0 0.890 0.850 0.900 0.850 0.900 844,000 733,700 0.8693 8.307 7.933 8.400 7.933 8.400 90,429 8.1136 1.14%
2015-06-17 0 0.880 0.870 0.890 0.860 0.900 1,140,000 1,008,360 0.8845 8.213 8.120 8.307 8.027 8.400 122,143 8.2556 0.00%
2015-06-16 0 0.880 0.880 0.890 0.840 0.900 500,000 440,580 0.8812 8.213 8.213 8.307 7.840 8.400 53,571 8.2242 1.15%
2015-06-15 0 0.870 0.860 0.870 0.800 0.880 2,606,000 2,177,120 0.8354 8.120 8.027 8.120 7.467 8.213 279,214 7.7973 3.57%
2015-06-12 0 0.840 0.830 0.840 0.760 0.840 1,925,000 1,567,490 0.8143 7.840 7.747 7.840 7.093 7.840 206,250 7.6000 1.20%
2015-06-11 0 0.830 0.820 0.840 0.810 0.840 268,000 223,640 0.8345 7.747 7.653 7.840 7.560 7.840 28,714 7.7885 2.47%
2015-06-10 0 0.810 0.810 0.820 0.780 0.860 1,622,000 1,336,340 0.8239 7.560 7.560 7.653 7.280 8.027 173,786 7.6896 3.85%
2015-06-09 0 0.780 0.780 0.790 0.780 0.900 6,848,000 5,522,340 0.8064 7.280 7.280 7.373 7.280 8.400 733,714 7.5266 -11.36%
2015-06-08 0 0.880 0.880 0.890 0.880 1.010 5,850,000 5,467,180 0.9346 8.213 8.213 8.307 8.213 9.427 626,786 8.7226 -7.37%
2015-06-05 0 0.950 0.940 0.950 0.930 0.970 1,602,000 1,527,240 0.9533 8.867 8.773 8.867 8.680 9.053 171,643 8.8978 -2.06%
2015-06-04 0 0.970 0.960 0.970 0.950 0.990 3,252,000 3,149,940 0.9686 9.053 8.960 9.053 8.867 9.240 348,429 9.0404 1.04%
2015-06-03 0 0.960 0.960 0.980 0.940 1.030 12,698,000 12,694,000 0.9997 8.960 8.960 9.147 8.773 9.613 1,360,500 9.3304 -2.04%
2015-06-02 0 0.980 0.970 0.980 0.920 1.040 15,300,000 15,112,680 0.9878 9.147 9.053 9.147 8.587 9.707 1,639,286 9.2191 6.52%
2015-06-01 0 0.920 0.910 0.930 0.840 0.930 9,878,000 8,833,460 0.8943 8.587 8.493 8.680 7.840 8.680 1,058,357 8.3464 5.75%
2015-05-29 0 0.870 0.870 0.880 0.860 0.930 4,188,000 3,738,580 0.8927 8.120 8.120 8.213 8.027 8.680 448,714 8.3318 0.00%
2015-05-28 0 0.870 0.860 0.870 0.840 0.900 3,669,000 3,181,730 0.8672 8.120 8.027 8.120 7.840 8.400 393,107 8.0938 0.00%
2015-05-27 0 0.870 0.850 0.880 0.820 0.880 2,898,000 2,437,640 0.8411 8.120 7.933 8.213 7.653 8.213 310,500 7.8507 -1.14%
2015-05-26 0 0.880 0.870 0.880 0.860 0.890 1,672,000 1,463,440 0.8753 8.213 8.120 8.213 8.027 8.307 179,143 8.1691 3.53%
2015-05-22 0 0.850 0.850 0.860 0.850 0.870 3,040,000 2,605,700 0.8571 7.933 7.933 8.027 7.933 8.120 325,714 8.0000 0.00%
2015-05-21 0 0.850 0.850 0.860 0.840 0.870 2,192,000 1,862,480 0.8497 7.933 7.933 8.027 7.840 8.120 234,857 7.9303 0.00%
2015-05-20 0 0.850 0.850 0.860 0.850 0.880 1,144,000 986,800 0.8626 7.933 7.933 8.027 7.933 8.213 122,571 8.0508 -1.16%
2015-05-19 0 0.860 0.840 0.860 0.830 0.910 2,650,000 2,318,540 0.8749 8.027 7.840 8.027 7.747 8.493 283,929 8.1659 0.00%
2015-05-18 0 0.860 0.850 0.870 0.800 0.900 6,606,000 5,713,840 0.8649 8.027 7.933 8.120 7.467 8.400 707,786 8.0728 3.61%
2015-05-15 0 0.830 0.830 0.840 0.730 0.900 15,727,000 13,170,270 0.8374 7.747 7.747 7.840 6.813 8.400 1,685,036 7.8160 12.16%
2015-05-14 0 0.740 0.740 0.750 0.700 0.750 1,236,000 891,800 0.7215 6.907 6.907 7.000 6.533 7.000 132,429 6.7342 7.25%
2015-05-13 0 0.690 0.690 0.710 0.690 0.720 660,000 467,120 0.7078 6.440 6.440 6.627 6.440 6.720 70,714 6.6057 -2.82%
2015-05-12 0 0.710 0.700 0.710 0.690 0.750 1,856,000 1,307,460 0.7045 6.627 6.533 6.627 6.440 7.000 198,857 6.5749 -1.39%
2015-05-11 0 0.720 0.720 0.740 0.710 0.760 498,000 362,040 0.7270 6.720 6.720 6.907 6.627 7.093 53,357 6.7852 -1.37%
2015-05-08 0 0.730 0.730 0.740 0.670 0.750 4,436,000 3,156,840 0.7116 6.813 6.813 6.907 6.253 7.000 475,286 6.6420 8.96%
2015-05-07 0 0.670 0.670 0.690 0.660 0.800 8,260,000 5,818,960 0.7045 6.253 6.253 6.440 6.160 7.467 885,000 6.5751 -12.99%
2015-05-06 0 0.770 0.770 0.780 0.770 0.960 10,830,000 8,813,480 0.8138 7.187 7.187 7.280 7.187 8.960 1,160,357 7.5955 -18.09%
2015-05-05 0 0.940 0.940 0.960 0.830 1.050 18,155,000 17,262,400 0.9508 8.773 8.773 8.960 7.747 9.800 1,945,179 8.8745 13.25%
2015-05-04 0 0.830 0.820 0.830 0.730 0.830 7,542,000 5,915,920 0.7844 7.747 7.653 7.747 6.813 7.747 808,071 7.3210 15.28%
2015-04-30 0 0.720 0.720 0.730 0.690 0.750 2,616,000 1,871,980 0.7156 6.720 6.720 6.813 6.440 7.000 280,286 6.6788 4.35%
2015-04-29 0 0.690 0.690 0.700 0.650 0.720 3,258,000 2,216,580 0.6803 6.440 6.440 6.533 6.067 6.720 349,071 6.3499 6.15%
2015-04-28 0 0.650 0.640 0.660 0.590 0.670 3,612,000 2,319,400 0.6421 6.067 5.973 6.160 5.507 6.253 387,000 5.9933 6.56%
2015-04-27 0 0.610 0.610 0.620 0.610 0.620 790,000 487,660 0.6173 5.693 5.693 5.787 5.693 5.787 84,643 5.7614 0.00%
2015-04-24 0 0.610 0.610 0.630 0.590 0.630 1,700,000 1,026,980 0.6041 5.693 5.693 5.880 5.507 5.880 182,143 5.6383 1.67%
2015-04-23 0 0.600 0.590 0.600 0.580 0.600 518,000 302,940 0.5848 5.600 5.507 5.600 5.413 5.600 55,500 5.4584 3.45%
2015-04-22 0 0.580 0.580 0.600 0.560 0.600 678,000 402,000 0.5929 5.413 5.413 5.600 5.227 5.600 72,643 5.5339 -3.33%
2015-04-21 0 0.600 0.590 0.600 0.560 0.640 4,068,000 2,425,680 0.5963 5.600 5.507 5.600 5.227 5.973 435,857 5.5653 7.14%
2015-04-20 0 0.560 0.550 0.560 0.530 0.570 690,000 380,880 0.5520 5.227 5.133 5.227 4.947 5.320 73,929 5.1520 -1.75%
2015-04-17 0 0.570 0.570 0.580 0.560 0.580 408,000 233,020 0.5711 5.320 5.320 5.413 5.227 5.413 43,714 5.3305 1.79%
2015-04-16 0 0.560 0.550 0.560 0.560 0.570 604,000 341,860 0.5660 5.227 5.133 5.227 5.227 5.320 64,714 5.2826 0.00%
2015-04-15 0 0.560 0.550 0.560 0.530 0.570 1,144,000 638,740 0.5583 5.227 5.133 5.227 4.947 5.320 122,571 5.2112 1.82%
2015-04-14 0 0.550 0.550 0.560 0.540 0.590 2,062,000 1,160,040 0.5626 5.133 5.133 5.227 5.040 5.507 220,929 5.2507 -1.79%
2015-04-13 0 0.560 0.540 0.560 0.520 0.570 2,244,000 1,218,460 0.5430 5.227 5.040 5.227 4.853 5.320 240,429 5.0679 7.69%
2015-04-10 0 0.520 0.500 0.520 0.500 0.550 1,312,000 682,520 0.5202 4.853 4.667 4.853 4.667 5.133 140,571 4.8553 4.00%
2015-04-09 0 0.500 0.490 0.510 0.490 0.500 774,000 383,800 0.4959 4.667 4.573 4.760 4.573 4.667 82,929 4.6281 2.04%
2015-04-08 0 0.490 0.490 0.495 0.480 0.490 900,000 437,860 0.4865 4.573 4.573 4.620 4.480 4.573 96,429 4.5408 0.00%
2015-04-02 0 0.490 0.485 0.500 0.480 0.490 172,000 83,460 0.4852 4.573 4.527 4.667 4.480 4.573 18,429 4.5288 0.00%
2015-04-01 0 0.490 0.490 0.495 0.480 0.480 122,000 58,560 0.4800 4.573 4.573 4.620 4.480 4.480 13,071 4.4800 1.03%
2015-03-31 0 0.485 0.485 0.495 0.485 0.490 262,000 127,390 0.4862 4.527 4.527 4.620 4.527 4.573 28,071 4.5381 0.00%
2015-03-30 0 0.485 0.485 0.510 0.480 0.490 100,000 48,650 0.4865 4.527 4.527 4.760 4.480 4.573 10,714 4.5407 0.00%
2015-03-27 0 0.485 0.485 0.500 0.485 0.500 126,000 61,860 0.4910 4.527 4.527 4.667 4.527 4.667 13,500 4.5822 -1.02%
2015-03-26 0 0.490 0.485 0.490 0.470 0.490 448,000 216,480 0.4832 4.573 4.527 4.573 4.387 4.573 48,000 4.5100 1.03%
2015-03-25 0 0.485 0.480 0.485 0.485 0.495 218,000 106,920 0.4905 4.527 4.480 4.527 4.527 4.620 23,357 4.5776 -2.02%
2015-03-24 0 0.495 0.490 0.495 0.485 0.500 1,294,000 628,970 0.4861 4.620 4.573 4.620 4.527 4.667 138,643 4.5366 -1.00%
2015-03-23 0 0.500 0.495 0.500 0.495 0.500 354,000 175,750 0.4965 4.667 4.620 4.667 4.620 4.667 37,929 4.6337 0.00%
2015-03-20 0 0.500 0.495 0.500 0.495 0.500 306,000 152,760 0.4992 4.667 4.620 4.667 4.620 4.667 32,786 4.6593 1.01%
2015-03-19 0 0.495 0.495 0.500 0.485 0.495 30,000 14,670 0.4890 4.620 4.620 4.667 4.527 4.620 3,214 4.5640 0.00%
2015-03-18 0 0.495 0.495 0.500 0.485 0.495 8,000 3,920 0.4900 4.620 4.620 4.667 4.527 4.620 857 4.5733 0.00%
2015-03-17 0 0.495 0.495 0.500 0.485 0.495 546,000 269,060 0.4928 4.620 4.620 4.667 4.527 4.620 58,500 4.5993 2.06%
2015-03-16 0 0.485 0.485 0.495 0.485 0.490 328,000 159,520 0.4863 4.527 4.527 4.620 4.527 4.573 35,143 4.5392 0.00%
2015-03-13 0 0.485 0.480 0.495 0.480 0.490 446,000 214,650 0.4813 4.527 4.480 4.620 4.480 4.573 47,786 4.4919 -2.02%
2015-03-12 0 0.495 0.495 0.500 0.485 0.495 258,000 125,700 0.4872 4.620 4.620 4.667 4.527 4.620 27,643 4.5473 0.00%
2015-03-11 0 0.495 0.495 0.500 0.485 0.500 432,000 214,860 0.4974 4.620 4.620 4.667 4.527 4.667 46,286 4.6420 0.00%
2015-03-10 0 0.495 0.480 0.495 0.475 0.495 530,000 255,580 0.4822 4.620 4.480 4.620 4.433 4.620 56,786 4.5008 1.02%
2015-03-09 0 0.490 0.480 0.490 - - 0 0 - 4.573 4.480 4.573 - - 0 - 0.00%
2015-03-06 0 0.490 0.475 0.500 0.475 0.490 150,000 73,470 0.4898 4.573 4.433 4.667 4.433 4.573 16,071 4.5715 1.03%
2015-03-05 0 0.485 0.485 0.490 0.480 0.490 140,000 67,370 0.4812 4.527 4.527 4.573 4.480 4.573 15,000 4.4913 1.04%
2015-03-04 0 0.480 0.480 0.485 0.480 0.480 44,000 21,120 0.4800 4.480 4.480 4.527 4.480 4.480 4,714 4.4800 -1.03%
2015-03-03 0 0.485 0.480 0.485 0.475 0.500 636,000 308,040 0.4843 4.527 4.480 4.527 4.433 4.667 68,143 4.5205 5.43%
2015-03-02 0 0.460 0.460 0.470 0.460 0.460 64,000 29,440 0.4600 4.293 4.293 4.387 4.293 4.293 6,857 4.2933 0.00%
2015-02-27 0 0.460 0.460 0.470 0.460 0.460 16,000 7,360 0.4600 4.293 4.293 4.387 4.293 4.293 1,714 4.2933 -2.13%
2015-02-26 0 0.470 0.460 0.470 0.470 0.470 16,000 7,520 0.4700 4.387 4.293 4.387 4.387 4.387 1,714 4.3867 0.00%
2015-02-25 0 0.470 0.465 0.470 0.460 0.470 60,000 28,180 0.4697 4.387 4.340 4.387 4.293 4.387 6,429 4.3836 -1.05%
2015-02-24 0 0.475 0.475 0.480 0.465 0.480 42,000 19,980 0.4757 4.433 4.433 4.480 4.340 4.480 4,500 4.4400 3.26%
2015-02-23 0 0.460 0.460 0.490 0.460 0.460 102,000 46,920 0.4600 4.293 4.293 4.573 4.293 4.293 10,929 4.2933 -1.08%
2015-02-18 0 0.465 0.460 0.490 - - 0 0 - 4.340 4.293 4.573 - - 0 - 0.00%
2015-02-17 0 0.465 0.465 0.485 0.465 0.465 10,000 4,650 0.4650 4.340 4.340 4.527 4.340 4.340 1,071 4.3400 1.09%
2015-02-16 0 0.460 0.460 0.485 0.460 0.460 48,000 22,080 0.4600 4.293 4.293 4.527 4.293 4.293 5,143 4.2933 -1.08%
2015-02-13 0 0.465 0.465 0.480 0.460 0.465 68,000 31,440 0.4624 4.340 4.340 4.480 4.293 4.340 7,286 4.3153 0.00%
2015-02-12 0 0.465 0.460 0.465 0.450 0.465 66,000 30,050 0.4553 4.340 4.293 4.340 4.200 4.340 7,071 4.2495 0.00%
2015-02-11 0 0.465 0.460 0.480 - - 0 0 - 4.340 4.293 4.480 - - 0 - 0.00%
2015-02-10 0 0.465 0.465 0.480 0.460 0.460 176,000 80,960 0.4600 4.340 4.340 4.480 4.293 4.293 18,857 4.2933 -1.06%
2015-02-09 0 0.470 0.465 0.470 0.470 0.470 154,000 72,380 0.4700 4.387 4.340 4.387 4.387 4.387 16,500 4.3867 -2.08%
2015-02-06 0 0.480 0.480 0.495 0.480 0.480 78,000 37,440 0.4800 4.480 4.480 4.620 4.480 4.480 8,357 4.4800 -1.03%
2015-02-05 0 0.485 0.475 0.485 0.485 0.485 4,000 1,940 0.4850 4.527 4.433 4.527 4.527 4.527 429 4.5267 0.00%
2015-02-04 0 0.485 0.485 0.495 0.485 0.495 132,000 65,060 0.4929 4.527 4.527 4.620 4.527 4.620 14,143 4.6002 0.00%
2015-02-03 0 0.485 0.485 0.490 0.465 0.485 404,000 193,560 0.4791 4.527 4.527 4.573 4.340 4.527 43,286 4.4717 4.30%
2015-02-02 0 0.465 0.465 0.490 0.455 0.455 2,000 910 0.4550 4.340 4.340 4.573 4.247 4.247 214 4.2467 -1.06%
2015-01-30 0 0.470 0.470 0.475 0.460 0.470 538,000 251,130 0.4668 4.387 4.387 4.433 4.293 4.387 57,643 4.3567 -1.05%
2015-01-29 0 0.475 0.470 0.475 - - 0 0 - 4.433 4.387 4.433 - - 0 - 0.00%
2015-01-28 0 0.475 0.475 0.490 0.470 0.475 30,000 14,240 0.4747 4.433 4.433 4.573 4.387 4.433 3,214 4.4302 0.00%
2015-01-27 0 0.475 0.470 0.475 0.470 0.475 166,000 78,430 0.4725 4.433 4.387 4.433 4.387 4.433 17,786 4.4097 0.00%
2015-01-26 0 0.475 0.470 0.490 0.475 0.475 10,000 4,750 0.4750 4.433 4.387 4.573 4.433 4.433 1,071 4.4333 0.00%
2015-01-23 0 0.475 0.475 0.490 0.470 0.490 34,000 16,170 0.4756 4.433 4.433 4.573 4.387 4.573 3,643 4.4388 -3.06%
2015-01-22 0 0.490 0.465 0.495 0.465 0.490 14,000 6,570 0.4693 4.573 4.340 4.620 4.340 4.573 1,500 4.3800 0.00%
2015-01-21 0 0.490 0.470 0.495 0.465 0.490 84,000 41,060 0.4888 4.573 4.387 4.620 4.340 4.573 9,000 4.5622 2.08%
2015-01-20 0 0.480 0.465 0.480 0.460 0.480 494,000 227,580 0.4607 4.480 4.340 4.480 4.293 4.480 52,929 4.2998 1.05%
2015-01-19 0 0.475 0.470 0.480 0.450 0.475 428,000 197,850 0.4623 4.433 4.387 4.480 4.200 4.433 45,857 4.3145 -1.04%
2015-01-16 0 0.480 0.475 0.480 0.480 0.495 706,000 340,700 0.4826 4.480 4.433 4.480 4.480 4.620 75,643 4.5041 -4.00%
2015-01-15 0 0.500 0.485 0.500 0.500 0.500 80,000 40,000 0.5000 4.667 4.527 4.667 4.667 4.667 8,571 4.6667 4.17%
2015-01-14 0 0.480 0.480 0.500 0.480 0.490 292,000 142,420 0.4877 4.480 4.480 4.667 4.480 4.573 31,286 4.5522 -1.03%
2015-01-13 0 0.485 0.485 0.500 0.485 0.485 98,000 47,530 0.4850 4.527 4.527 4.667 4.527 4.527 10,500 4.5267 1.04%
2015-01-12 0 0.480 0.480 0.500 0.475 0.480 110,000 52,580 0.4780 4.480 4.480 4.667 4.433 4.480 11,786 4.4613 2.13%
2015-01-09 0 0.470 0.470 0.485 0.470 0.470 54,000 25,380 0.4700 4.387 4.387 4.527 4.387 4.387 5,786 4.3867 -2.08%
2015-01-08 0 0.480 0.480 0.490 0.480 0.480 174,000 83,520 0.4800 4.480 4.480 4.573 4.480 4.480 18,643 4.4800 -4.00%
2015-01-07 0 0.500 0.455 0.520 0.450 0.500 16,000 7,390 0.4619 4.667 4.247 4.853 4.200 4.667 1,714 4.3108 6.38%
2015-01-06 0 0.470 0.470 0.510 - - 2,000 940 0.4700 4.387 4.387 4.760 - - 214 4.3867 0.00%
2015-01-05 0 0.470 0.470 0.480 0.470 0.470 2,000 940 0.4700 4.387 4.387 4.480 4.387 4.387 214 4.3867 0.00%
2015-01-02 0 0.470 0.465 0.480 0.470 0.470 150,000 70,500 0.4700 4.387 4.340 4.480 4.387 4.387 16,071 4.3867 0.00%
2014-12-31 0 0.470 0.470 0.490 - - 0 0 - 4.387 4.387 4.573 - - 0 - 0.00%
2014-12-30 0 0.470 0.470 0.485 0.450 0.490 68,000 31,480 0.4629 4.387 4.387 4.527 4.200 4.573 7,286 4.3208 2.17%
2014-12-29 0 0.460 0.460 0.490 0.450 0.460 194,000 88,770 0.4576 4.293 4.293 4.573 4.200 4.293 20,786 4.2707 0.00%
2014-12-24 0 0.460 0.455 0.475 - - 0 0 - 4.293 4.247 4.433 - - 0 - 0.00%
2014-12-23 0 0.460 0.450 0.475 - - 0 0 - 4.293 4.200 4.433 - - 0 - 0.00%
2014-12-22 0 0.460 0.455 0.470 0.455 0.460 62,000 28,310 0.4566 4.293 4.247 4.387 4.247 4.293 6,643 4.2617 0.00%
2014-12-19 0 0.460 0.460 0.470 0.455 0.470 124,000 57,590 0.4644 4.293 4.293 4.387 4.247 4.387 13,286 4.3347 -2.13%
2014-12-18 0 0.470 0.470 0.485 0.460 0.470 262,000 123,120 0.4699 4.387 4.387 4.527 4.293 4.387 28,071 4.3860 2.17%
2014-12-17 0 0.460 0.460 0.470 0.455 0.480 860,000 397,070 0.4617 4.293 4.293 4.387 4.247 4.480 92,143 4.3093 2.22%
2014-12-16 0 0.450 0.450 0.460 0.450 0.460 576,000 262,310 0.4554 4.200 4.200 4.293 4.200 4.293 61,714 4.2504 -2.17%
2014-12-15 0 0.460 0.460 0.490 0.460 0.460 20,000 9,200 0.4600 4.293 4.293 4.573 4.293 4.293 2,143 4.2933 -2.13%
2014-12-12 0 0.470 0.470 0.490 - - 0 0 - 4.387 4.387 4.573 - - 0 - 0.00%
2014-12-11 0 0.470 0.455 0.470 0.450 0.470 716,000 334,580 0.4673 4.387 4.247 4.387 4.200 4.387 76,714 4.3614 2.17%
2014-12-10 0 0.460 0.460 0.465 - - 0 0 - 4.293 4.293 4.340 - - 0 - 0.00%
2014-12-09 0 0.460 0.460 0.470 0.460 0.470 260,000 119,980 0.4615 4.293 4.293 4.387 4.293 4.387 27,857 4.3070 -4.17%
2014-12-08 0 0.480 0.470 0.490 0.480 0.490 100,000 48,300 0.4830 4.480 4.387 4.573 4.480 4.573 10,714 4.5080 2.13%
2014-12-05 0 0.470 0.470 0.480 0.470 0.470 70,000 32,900 0.4700 4.387 4.387 4.480 4.387 4.387 7,500 4.3867 -2.08%
2014-12-04 0 0.480 0.470 0.490 0.465 0.480 138,000 64,600 0.4681 4.480 4.387 4.573 4.340 4.480 14,786 4.3691 0.00%
2014-12-03 0 0.480 0.480 0.490 0.470 0.480 78,000 36,780 0.4715 4.480 4.480 4.573 4.387 4.480 8,357 4.4010 -1.03%
2014-12-02 0 0.485 0.485 0.490 0.475 0.480 258,000 123,560 0.4789 4.527 4.527 4.573 4.433 4.480 27,643 4.4699 3.19%
2014-12-01 0 0.470 0.470 0.480 0.470 0.485 762,000 363,730 0.4773 4.387 4.387 4.480 4.387 4.527 81,643 4.4551 -3.09%
2014-11-28 0 0.485 0.485 0.490 0.480 0.495 2,068,000 999,460 0.4833 4.527 4.527 4.573 4.480 4.620 221,571 4.5108 -2.02%
2014-11-27 0 0.495 0.495 0.500 0.495 0.510 1,552,000 774,440 0.4990 4.620 4.620 4.667 4.620 4.760 166,286 4.6573 -4.81%
2014-11-26 0 0.520 0.520 0.530 0.510 0.520 486,000 251,460 0.5174 4.853 4.853 4.947 4.760 4.853 52,071 4.8291 0.00%
2014-11-25 0 0.520 0.520 0.530 0.520 0.530 252,000 131,140 0.5204 4.853 4.853 4.947 4.853 4.947 27,000 4.8570 0.00%
2014-11-24 0 0.520 0.510 0.520 0.510 0.530 248,000 129,560 0.5224 4.853 4.760 4.853 4.760 4.947 26,571 4.8759 0.00%
2014-11-21 0 0.520 0.520 0.530 0.510 0.530 492,000 256,060 0.5204 4.853 4.853 4.947 4.760 4.947 52,714 4.8575 0.00%
2014-11-20 0 0.520 0.520 0.530 0.520 0.540 264,000 139,560 0.5286 4.853 4.853 4.947 4.853 5.040 28,286 4.9339 -1.89%
2014-11-19 0 0.530 0.520 0.540 0.530 0.530 50,000 26,500 0.5300 4.947 4.853 5.040 4.947 4.947 5,357 4.9467 0.00%
2014-11-18 0 0.530 0.530 0.540 0.520 0.550 3,274,000 1,712,440 0.5230 4.947 4.947 5.040 4.853 5.133 350,786 4.8817 -1.85%
2014-11-17 0 0.540 0.530 0.540 0.520 0.540 1,896,000 1,016,660 0.5362 5.040 4.947 5.040 4.853 5.040 203,143 5.0047 3.85%
2014-11-14 0 0.520 0.520 0.530 0.500 0.530 598,000 310,640 0.5195 4.853 4.853 4.947 4.667 4.947 64,071 4.8483 0.00%
2014-11-13 0 0.520 0.510 0.530 0.510 0.540 448,000 235,000 0.5246 4.853 4.760 4.947 4.760 5.040 48,000 4.8958 -1.89%
2014-11-12 0 0.530 0.520 0.530 0.520 0.530 192,000 100,700 0.5245 4.947 4.853 4.947 4.853 4.947 20,571 4.8951 1.92%
2014-11-11 0 0.520 0.510 0.520 0.510 0.520 1,134,000 586,620 0.5173 4.853 4.760 4.853 4.760 4.853 121,500 4.8281 0.00%
2014-11-10 0 0.520 0.520 0.530 0.510 0.540 1,396,000 738,460 0.5290 4.853 4.853 4.947 4.760 5.040 149,571 4.9372 0.00%
2014-11-07 0 0.520 0.520 0.530 0.520 0.540 1,454,000 766,100 0.5269 4.853 4.853 4.947 4.853 5.040 155,786 4.9177 -1.89%
2014-11-06 0 0.530 0.520 0.530 0.520 0.530 130,000 68,620 0.5278 4.947 4.853 4.947 4.853 4.947 13,929 4.9266 1.92%
2014-11-05 0 0.520 0.520 0.530 0.520 0.520 158,000 82,160 0.5200 4.853 4.853 4.947 4.853 4.853 16,929 4.8533 0.00%
2014-11-04 0 0.520 0.510 0.530 - - 0 0 - 4.853 4.760 4.947 - - 0 - 0.00%
2014-11-03 0 0.520 0.520 0.530 0.520 0.520 146,000 75,920 0.5200 4.853 4.853 4.947 4.853 4.853 15,643 4.8533 0.00%
2014-10-31 0 0.520 0.520 0.530 0.520 0.530 338,000 176,840 0.5232 4.853 4.853 4.947 4.853 4.947 36,214 4.8832 0.00%
2014-10-30 0 0.520 0.520 0.530 0.510 0.530 204,000 106,300 0.5211 4.853 4.853 4.947 4.760 4.947 21,857 4.8634 0.00%
2014-10-29 0 0.520 0.520 0.530 0.510 0.520 370,000 191,260 0.5169 4.853 4.853 4.947 4.760 4.853 39,643 4.8246 0.00%
2014-10-28 0 0.520 0.510 0.520 0.500 0.520 712,000 365,160 0.5129 4.853 4.760 4.853 4.667 4.853 76,286 4.7867 1.96%
2014-10-27 0 0.510 0.510 0.520 0.510 0.530 362,000 187,260 0.5173 4.760 4.760 4.853 4.760 4.947 38,786 4.8281 -5.56%
2014-10-24 0 0.540 0.530 0.550 0.530 0.550 296,000 159,640 0.5393 5.040 4.947 5.133 4.947 5.133 31,714 5.0337 0.00%
2014-10-23 0 0.540 0.520 0.540 0.520 0.550 502,000 267,920 0.5337 5.040 4.853 5.040 4.853 5.133 53,786 4.9812 -1.82%
2014-10-22 0 0.550 0.540 0.550 - - 0 0 - 5.133 5.040 5.133 - - 0 - 0.00%
2014-10-21 0 0.550 0.520 0.550 0.530 0.550 410,000 217,600 0.5307 5.133 4.853 5.133 4.947 5.133 43,929 4.9535 0.00%
2014-10-20 0 0.550 0.530 0.550 0.530 0.560 62,000 33,340 0.5377 5.133 4.947 5.133 4.947 5.227 6,643 5.0189 0.00%
2014-10-17 0 0.550 0.530 0.550 0.520 0.560 414,000 224,900 0.5432 5.133 4.947 5.133 4.853 5.227 44,357 5.0702 0.00%
2014-10-16 0 0.550 0.530 0.550 0.530 0.550 86,000 45,660 0.5309 5.133 4.947 5.133 4.947 5.133 9,214 4.9553 1.85%
2014-10-15 0 0.540 0.520 0.550 0.520 0.540 710,000 376,840 0.5308 5.040 4.853 5.133 4.853 5.040 76,071 4.9538 0.00%
2014-10-14 0 0.540 0.540 0.560 0.540 0.540 18,000 9,720 0.5400 5.040 5.040 5.227 5.040 5.040 1,929 5.0400 0.00%
2014-10-13 0 0.540 0.540 0.560 0.540 0.560 494,000 272,300 0.5512 5.040 5.040 5.227 5.040 5.227 52,929 5.1447 -3.57%
2014-10-10 0 0.560 0.560 0.570 0.560 0.580 370,000 212,240 0.5736 5.227 5.227 5.320 5.227 5.413 39,643 5.3538 0.00%
2014-10-09 0 0.560 0.560 0.570 0.540 0.580 704,000 398,880 0.5666 5.227 5.227 5.320 5.040 5.413 75,429 5.2882 3.70%
2014-10-08 0 0.540 0.540 0.560 0.540 0.560 238,000 130,720 0.5492 5.040 5.040 5.227 5.040 5.227 25,500 5.1263 0.00%
2014-10-07 0 0.540 0.540 0.550 0.530 0.550 300,000 162,980 0.5433 5.040 5.040 5.133 4.947 5.133 32,143 5.0705 -1.82%
2014-10-06 0 0.550 0.550 0.560 0.520 0.550 1,358,000 738,140 0.5435 5.133 5.133 5.227 4.853 5.133 145,500 5.0731 5.77%
2014-10-03 0 0.520 0.520 0.530 0.500 0.530 1,134,000 578,940 0.5105 4.853 4.853 4.947 4.667 4.947 121,500 4.7649 -1.89%
2014-09-30 0 0.530 0.520 0.540 0.510 0.540 1,362,000 719,460 0.5282 4.947 4.853 5.040 4.760 5.040 145,929 4.9302 -3.64%
2014-09-29 0 0.550 0.550 0.560 0.540 0.600 906,000 505,320 0.5577 5.133 5.133 5.227 5.040 5.600 97,071 5.2057 -8.33%
2014-09-26 0 0.600 0.580 0.600 0.560 0.600 1,756,000 1,001,600 0.5704 5.600 5.413 5.600 5.227 5.600 188,143 5.3236 3.45%
2014-09-25 0 0.580 0.580 0.590 0.580 0.630 1,040,000 623,720 0.5997 5.413 5.413 5.507 5.413 5.880 111,429 5.5975 -3.33%
2014-09-24 0 0.600 0.600 0.610 0.600 0.630 1,280,000 783,160 0.6118 5.600 5.600 5.693 5.600 5.880 137,143 5.7105 -4.76%
2014-09-23 0 0.630 0.620 0.630 0.620 0.650 1,962,000 1,239,120 0.6316 5.880 5.787 5.880 5.787 6.067 210,214 5.8946 1.61%
2014-09-22 0 0.620 0.620 0.630 0.620 0.670 5,332,000 3,421,600 0.6417 5.787 5.787 5.880 5.787 6.253 571,286 5.9893 -3.12%
2014-09-19 0 0.640 0.630 0.640 0.570 0.650 13,032,000 8,102,040 0.6217 5.973 5.880 5.973 5.320 6.067 1,396,286 5.8026 14.29%
2014-09-18 0 0.560 0.560 0.570 0.560 0.580 1,280,000 725,280 0.5666 5.227 5.227 5.320 5.227 5.413 137,143 5.2885 0.00%
2014-09-17 0 0.560 0.550 0.560 0.550 0.560 560,000 311,960 0.5571 5.227 5.133 5.227 5.133 5.227 60,000 5.1993 1.82%
2014-09-16 0 0.550 0.540 0.560 0.530 0.570 1,558,000 849,800 0.5454 5.133 5.040 5.227 4.947 5.320 166,929 5.0908 0.00%
2014-09-15 0 0.550 0.550 0.560 0.530 0.560 410,000 225,480 0.5500 5.133 5.133 5.227 4.947 5.227 43,929 5.1329 0.00%
2014-09-12 0 0.550 0.540 0.570 0.550 0.580 820,000 453,640 0.5532 5.133 5.040 5.320 5.133 5.413 87,857 5.1634 -1.79%
2014-09-11 0 0.560 0.560 0.570 0.560 0.600 2,640,000 1,507,720 0.5711 5.227 5.227 5.320 5.227 5.600 282,857 5.3303 -3.45%
2014-09-10 0 0.580 0.570 0.590 0.540 0.600 3,836,000 2,205,760 0.5750 5.413 5.320 5.507 5.040 5.600 411,000 5.3668 3.57%
2014-09-08 0 0.560 0.550 0.560 0.530 0.570 1,606,000 892,680 0.5558 5.227 5.133 5.227 4.947 5.320 172,071 5.1878 3.70%
2014-09-05 0 0.540 0.520 0.540 0.510 0.550 1,662,000 884,140 0.5320 5.040 4.853 5.040 4.760 5.133 178,071 4.9651 5.88%
2014-09-04 0 0.510 0.510 0.520 0.500 0.510 930,000 468,620 0.5039 4.760 4.760 4.853 4.667 4.760 99,643 4.7030 0.00%
2014-09-03 0 0.510 0.510 0.520 0.500 0.520 732,000 371,940 0.5081 4.760 4.760 4.853 4.667 4.853 78,429 4.7424 0.00%
2014-09-02 0 0.510 0.500 0.510 0.485 0.510 556,000 280,810 0.5051 4.760 4.667 4.760 4.527 4.760 59,571 4.7138 -1.92%
2014-09-01 0 0.520 0.500 0.520 0.490 0.520 1,240,000 620,480 0.5004 4.853 4.667 4.853 4.573 4.853 132,857 4.6703 0.00%
2014-08-29 0 0.520 0.520 0.530 0.520 0.550 506,000 269,320 0.5323 4.853 4.853 4.947 4.853 5.133 54,214 4.9677 -3.70%
2014-08-28 0 0.540 0.530 0.540 0.520 0.570 3,816,000 2,077,660 0.5445 5.040 4.947 5.040 4.853 5.320 408,857 5.0816 3.85%
2014-08-27 0 0.520 0.510 0.520 0.500 0.530 546,000 281,560 0.5157 4.853 4.760 4.853 4.667 4.947 58,500 4.8130 4.00%
2014-08-26 0 0.500 0.500 0.520 0.500 0.510 778,000 392,280 0.5042 4.667 4.667 4.853 4.667 4.760 83,357 4.7060 -3.85%
2014-08-25 0 0.520 0.500 0.530 0.500 0.530 884,000 455,060 0.5148 4.853 4.667 4.947 4.667 4.947 94,714 4.8046 -1.89%
2014-08-22 0 0.530 0.530 0.540 0.530 0.550 868,000 465,780 0.5366 4.947 4.947 5.040 4.947 5.133 93,000 5.0084 -3.64%
2014-08-21 0 0.550 0.530 0.550 0.530 0.550 1,726,000 926,120 0.5366 5.133 4.947 5.133 4.947 5.133 184,929 5.0080 1.85%
2014-08-20 0 0.540 0.530 0.540 0.520 0.560 3,872,000 2,080,600 0.5373 5.040 4.947 5.040 4.853 5.227 414,857 5.0152 0.00%
2014-08-19 0 0.540 0.540 0.550 0.510 0.590 6,086,000 3,301,860 0.5425 5.040 5.040 5.133 4.760 5.507 652,071 5.0636 -6.90%
2014-08-18 0 0.580 0.570 0.580 0.550 0.620 21,316,000 12,865,900 0.6036 5.413 5.320 5.413 5.133 5.787 2,283,857 5.6334 -3.33%
2014-08-15 0 0.600 0.590 0.600 0.490 0.630 31,046,000 18,233,110 0.5873 5.600 5.507 5.600 4.573 5.880 3,326,357 5.4814 21.21%
2014-08-14 0 0.495 0.495 0.500 0.490 0.510 2,538,000 1,269,550 0.5002 4.620 4.620 4.667 4.573 4.760 271,929 4.6687 1.02%
2014-08-13 0 0.490 0.485 0.495 0.480 0.530 4,602,000 2,279,750 0.4954 4.573 4.527 4.620 4.480 4.947 493,071 4.6236 -5.77%
2014-08-12 0 0.520 0.520 0.530 0.485 0.750 74,960,000 38,890,340 0.5188 4.853 4.853 4.947 4.527 7.000 8,031,429 4.8423 13.04%
2014-08-11 0 0.460 0.460 0.470 0.460 0.460 102,000 46,920 0.4600 4.293 4.293 4.387 4.293 4.293 10,929 4.2933 0.00%
2014-08-08 0 0.460 0.460 0.480 0.460 0.460 244,000 112,240 0.4600 4.293 4.293 4.480 4.293 4.293 26,143 4.2933 -4.17%
2014-08-07 0 0.480 0.480 0.490 0.475 0.520 1,153,000 570,810 0.4951 4.480 4.480 4.573 4.433 4.853 123,536 4.6206 -2.04%
2014-08-06 0 0.490 0.490 0.500 0.450 0.660 1,692,000 884,640 0.5228 4.573 4.573 4.667 4.200 6.160 181,286 4.8798 16.67%
2014-08-05 0 0.420 0.420 0.470 0.410 0.410 2,000 820 0.4100 3.920 3.920 4.387 3.827 3.827 214 3.8267 -6.67%
2014-08-04 0 0.450 0.450 0.480 0.450 0.450 2,000 900 0.4500 4.200 4.200 4.480 4.200 4.200 214 4.2000 0.00%
2014-08-01 0 0.450 0.375 0.470 0.450 0.450 200,000 90,000 0.4500 4.200 3.500 4.387 4.200 4.200 21,429 4.2000 -1.10%
2014-07-31 0 0.455 0.455 0.475 0.450 0.455 140,000 63,100 0.4507 4.247 4.247 4.433 4.200 4.247 15,000 4.2067 -3.19%
2014-07-30 0 0.470 0.470 0.485 0.470 0.470 2,000 940 0.4700 4.387 4.387 4.527 4.387 4.387 214 4.3867 0.00%
2014-07-29 0 0.470 0.460 0.480 0.460 0.470 88,000 41,340 0.4698 4.387 4.293 4.480 4.293 4.387 9,429 4.3845 2.17%
2014-07-28 0 0.460 0.455 0.485 - - 0 0 - 4.293 4.247 4.527 - - 0 - 0.00%
2014-07-25 0 0.460 0.460 0.495 0.450 0.450 32,000 14,700 0.4594 4.293 4.293 4.620 4.200 4.200 3,429 4.2875 0.00%
2014-07-24 0 0.460 0.460 0.500 0.460 0.460 10,000 4,600 0.4600 4.293 4.293 4.667 4.293 4.293 1,071 4.2933 1.10%
2014-07-23 0 0.455 0.455 0.495 0.450 0.450 20,000 9,000 0.4500 4.247 4.247 4.620 4.200 4.200 2,143 4.2000 -1.09%
2014-07-22 0 0.460 0.455 0.500 0.450 0.460 4,000 1,820 0.4550 4.293 4.247 4.667 4.200 4.293 429 4.2467 0.00%
2014-07-21 0 0.460 0.450 0.500 0.460 0.460 20,000 9,200 0.4600 4.293 4.200 4.667 4.293 4.293 2,143 4.2933 0.00%
2014-07-18 0 0.460 0.460 0.490 0.455 0.460 42,000 19,310 0.4598 4.293 4.293 4.573 4.247 4.293 4,500 4.2911 0.00%
2014-07-17 0 0.460 0.460 0.500 - - 0 0 - 4.293 4.293 4.667 - - 0 - 0.00%
2014-07-16 0 0.460 0.450 0.480 - - 0 0 - 4.293 4.200 4.480 - - 0 - 0.00%
2014-07-15 0 0.460 0.460 0.500 0.460 0.460 2,000 920 0.4600 4.293 4.293 4.667 4.293 4.293 214 4.2933 0.00%
2014-07-14 0 0.460 0.460 0.500 0.460 0.460 86,000 39,560 0.4600 4.293 4.293 4.667 4.293 4.293 9,214 4.2933 1.10%
2014-07-11 0 0.455 0.455 0.500 0.450 0.450 2,000 900 0.4500 4.247 4.247 4.667 4.200 4.200 214 4.2000 -1.09%
2014-07-10 0 0.460 0.460 0.470 0.450 0.470 230,000 104,400 0.4539 4.293 4.293 4.387 4.200 4.387 24,643 4.2365 2.22%
2014-07-09 0 0.450 0.450 0.500 0.450 0.450 406,000 182,700 0.4500 4.200 4.200 4.667 4.200 4.200 43,500 4.2000 -1.10%
2014-07-08 0 0.455 0.455 0.500 0.450 0.455 344,000 156,300 0.4544 4.247 4.247 4.667 4.200 4.247 36,857 4.2407 0.00%
2014-07-07 0 0.455 0.455 0.500 0.455 0.455 14,000 6,370 0.4550 4.247 4.247 4.667 4.247 4.247 1,500 4.2467 0.00%
2014-07-04 0 0.455 0.455 0.485 0.450 0.455 162,000 72,910 0.4501 4.247 4.247 4.527 4.200 4.247 17,357 4.2006 1.11%
2014-07-03 0 0.450 0.450 0.500 0.450 0.455 16,000 7,260 0.4538 4.200 4.200 4.667 4.200 4.247 1,714 4.2350 -1.10%
2014-07-02 0 0.455 0.455 0.495 - - 0 0 - 4.247 4.247 4.620 - - 0 - 0.00%
2014-06-30 0 0.455 0.455 0.490 0.455 0.455 100,000 45,500 0.4550 4.247 4.247 4.573 4.247 4.247 10,714 4.2467 0.00%
2014-06-27 0 0.455 0.455 0.495 - - 0 0 - 4.247 4.247 4.620 - - 0 - 1.11%
2014-06-26 0 0.450 0.450 0.495 0.445 0.460 42,000 19,020 0.4529 4.200 4.200 4.620 4.153 4.293 4,500 4.2267 -1.10%
2014-06-25 0 0.455 0.455 0.495 0.450 0.465 134,000 60,980 0.4551 4.247 4.247 4.620 4.200 4.340 14,357 4.2474 1.11%
2014-06-24 0 0.450 0.440 0.500 - - 0 0 - 4.200 4.107 4.667 - - 0 - 0.00%
2014-06-23 0 0.450 0.440 0.500 - - 0 0 - 4.200 4.107 4.667 - - 0 - 0.00%
2014-06-20 0 0.450 0.440 0.480 0.450 0.450 4,000 1,800 0.4500 4.200 4.107 4.480 4.200 4.200 429 4.2000 1.12%
2014-06-19 0 0.445 0.445 0.500 0.440 0.440 2,000 880 0.4400 4.153 4.153 4.667 4.107 4.107 214 4.1067 -1.11%
2014-06-18 0 0.450 0.445 0.500 - - 0 0 - 4.200 4.153 4.667 - - 0 - 0.00%
2014-06-17 0 0.450 0.445 0.500 0.450 0.450 30,000 13,500 0.4500 4.200 4.153 4.667 4.200 4.200 3,214 4.2000 0.00%
2014-06-16 0 0.450 0.445 0.490 0.450 0.450 50,000 22,500 0.4500 4.200 4.153 4.573 4.200 4.200 5,357 4.2000 2.27%
2014-06-13 0 0.440 0.440 0.490 0.440 0.440 148,000 65,120 0.4400 4.107 4.107 4.573 4.107 4.107 15,857 4.1067 0.00%
2014-06-12 0 0.440 0.440 0.490 0.440 0.440 34,000 14,960 0.4400 4.107 4.107 4.573 4.107 4.107 3,643 4.1067 0.00%
2014-06-11 0 0.440 0.440 0.490 0.440 0.440 4,000 1,760 0.4400 4.107 4.107 4.573 4.107 4.107 429 4.1067 0.00%
2014-06-10 0 0.440 0.435 0.480 0.440 0.440 2,000 880 0.4400 4.107 4.060 4.480 4.107 4.107 214 4.1067 1.15%
2014-06-09 0 0.435 0.435 0.480 0.435 0.435 2,000 870 0.4350 4.060 4.060 4.480 4.060 4.060 214 4.0600 0.00%
2014-06-06 0 0.435 0.435 0.480 0.435 0.435 2,000 870 0.4350 4.060 4.060 4.480 4.060 4.060 214 4.0600 0.00%
2014-06-05 0 0.435 0.435 0.480 - - 0 0 - 4.060 4.060 4.480 - - 0 - 0.00%
2014-06-04 0 0.435 0.435 0.480 0.430 0.435 72,000 31,070 0.4315 4.060 4.060 4.480 4.013 4.060 7,714 4.0276 0.00%
2014-06-03 0 0.435 0.435 0.480 0.435 0.435 98,000 42,630 0.4350 4.060 4.060 4.480 4.060 4.060 10,500 4.0600 0.00%
2014-05-30 0 0.435 0.430 0.440 0.435 0.440 110,000 47,900 0.4355 4.060 4.013 4.107 4.060 4.107 11,786 4.0642 -1.14%
2014-05-29 0 0.440 0.435 0.440 0.440 0.440 4,000 1,760 0.4400 4.107 4.060 4.107 4.107 4.107 429 4.1067 1.15%
2014-05-28 0 0.435 0.435 0.480 0.435 0.435 2,000 870 0.4350 4.060 4.060 4.480 4.060 4.060 214 4.0600 -1.14%
2014-05-27 0 0.440 0.435 0.475 0.440 0.440 106,000 46,640 0.4400 4.107 4.060 4.433 4.107 4.107 11,357 4.1067 0.00%
2014-05-26 0 0.440 0.435 0.495 0.435 0.440 6,000 2,630 0.4383 4.107 4.060 4.620 4.060 4.107 643 4.0911 1.15%
2014-05-23 0 0.435 0.430 0.495 0.435 0.435 2,000 870 0.4350 4.060 4.013 4.620 4.060 4.060 214 4.0600 0.00%
2014-05-22 0 0.435 0.435 0.490 - - 0 0 - 4.060 4.060 4.573 - - 0 - 1.16%
2014-05-21 0 0.430 0.430 0.485 0.430 0.440 152,000 65,930 0.4338 4.013 4.013 4.527 4.013 4.107 16,286 4.0483 0.00%
2014-05-20 0 0.430 0.430 0.485 0.425 0.435 422,000 181,660 0.4305 4.013 4.013 4.527 3.967 4.060 45,214 4.0178 -3.37%
2014-05-19 0 0.445 0.445 0.485 0.440 0.440 6,000 2,640 0.4400 4.153 4.153 4.527 4.107 4.107 643 4.1067 0.00%
2014-05-16 0 0.445 0.445 0.460 0.440 0.450 250,000 110,790 0.4432 4.153 4.153 4.293 4.107 4.200 26,786 4.1362 2.30%
2014-05-15 0 0.435 0.420 0.440 0.425 0.435 24,000 10,420 0.4342 4.060 3.920 4.107 3.967 4.060 2,571 4.0522 2.35%
2014-05-14 0 0.425 0.420 0.440 - - 0 0 - 3.967 3.920 4.107 - - 0 - 0.00%
2014-05-13 0 0.425 0.420 0.440 - - 0 0 - 3.967 3.920 4.107 - - 0 - 0.00%
2014-05-12 0 0.425 0.425 0.440 0.425 0.430 16,000 6,870 0.4294 3.967 3.967 4.107 3.967 4.013 1,714 4.0075 -1.16%
2014-05-09 0 0.430 0.420 0.435 0.430 0.430 30,000 12,900 0.4300 4.013 3.920 4.060 4.013 4.013 3,214 4.0133 0.00%
2014-05-08 0 0.430 0.430 0.435 0.425 0.430 24,000 10,250 0.4271 4.013 4.013 4.060 3.967 4.013 2,571 3.9861 1.18%
2014-05-07 0 0.425 0.420 0.435 0.425 0.425 10,000 4,250 0.4250 3.967 3.920 4.060 3.967 3.967 1,071 3.9667 0.00%
2014-05-05 0 0.425 0.420 0.450 - - 0 0 - 3.967 3.920 4.200 - - 0 - 0.00%
2014-05-02 0 0.425 0.425 0.435 0.420 0.420 104,000 43,680 0.4200 3.967 3.967 4.060 3.920 3.920 11,143 3.9200 -2.30%
2014-04-30 0 0.435 0.435 0.445 0.420 0.435 184,000 78,900 0.4288 4.060 4.060 4.153 3.920 4.060 19,714 4.0022 3.57%
2014-04-29 0 0.420 0.420 0.440 0.420 0.425 354,000 148,940 0.4207 3.920 3.920 4.107 3.920 3.967 37,929 3.9269 -1.18%
2014-04-28 0 0.425 0.425 0.440 0.425 0.425 44,000 18,700 0.4250 3.967 3.967 4.107 3.967 3.967 4,714 3.9667 0.00%
2014-04-25 0 0.425 0.420 0.440 - - 0 0 - 3.967 3.920 4.107 - - 0 - 0.00%
2014-04-24 0 0.425 0.425 0.435 0.420 0.425 70,000 29,410 0.4201 3.967 3.967 4.060 3.920 3.967 7,500 3.9213 1.19%
2014-04-23 0 0.420 0.420 0.440 0.420 0.425 72,000 30,250 0.4201 3.920 3.920 4.107 3.920 3.967 7,714 3.9213 -1.18%
2014-04-22 0 0.425 0.425 0.440 0.420 0.425 54,000 22,850 0.4231 3.967 3.967 4.107 3.920 3.967 5,786 3.9494 0.00%
2014-04-17 0 0.425 0.400 0.435 0.400 0.425 82,000 34,350 0.4189 3.967 3.733 4.060 3.733 3.967 8,786 3.9098 -3.41%
2014-04-16 0 0.440 0.375 0.440 0.355 0.440 26,000 10,360 0.3985 4.107 3.500 4.107 3.313 4.107 2,786 3.7190 10.00%
2014-04-15 0 0.400 0.400 0.440 0.400 0.410 192,000 77,800 0.4052 3.733 3.733 4.107 3.733 3.827 20,571 3.7819 -3.61%
2014-04-14 0 0.415 0.410 0.440 0.415 0.415 48,000 19,920 0.4150 3.873 3.827 4.107 3.873 3.873 5,143 3.8733 0.00%
2014-04-11 0 0.415 0.415 0.435 0.415 0.425 124,000 51,900 0.4185 3.873 3.873 4.060 3.873 3.967 13,286 3.9065 -5.68%
2014-04-10 0 0.440 0.425 0.450 0.425 0.440 430,000 183,380 0.4265 4.107 3.967 4.200 3.967 4.107 46,071 3.9803 4.76%
2014-04-09 0 0.420 0.420 0.455 0.415 0.415 2,000 830 0.4150 3.920 3.920 4.247 3.873 3.873 214 3.8733 0.00%
2014-04-08 0 0.420 0.420 0.450 0.420 0.420 2,000 840 0.4200 3.920 3.920 4.200 3.920 3.920 214 3.9200 1.20%
2014-04-07 0 0.415 0.415 0.460 0.415 0.420 40,000 16,620 0.4155 3.873 3.873 4.293 3.873 3.920 4,286 3.8780 -4.60%
2014-04-04 0 0.435 0.415 0.450 0.435 0.435 20,000 8,700 0.4350 4.060 3.873 4.200 4.060 4.060 2,143 4.0600 0.00%
2014-04-03 0 0.435 0.435 0.440 0.405 0.440 108,000 43,940 0.4069 4.060 4.060 4.107 3.780 4.107 11,571 3.7973 0.00%
2014-04-02 0 0.435 0.410 0.435 - - 0 0 - 4.060 3.827 4.060 - - 0 - 0.00%
2014-04-01 0 0.435 0.400 0.440 - - 0 0 - 4.060 3.733 4.107 - - 0 - 0.00%
2014-03-31 0 0.435 0.400 0.470 - - 0 0 - 4.060 3.733 4.387 - - 0 - 0.00%
2014-03-28 0 0.435 0.400 0.435 0.435 0.435 28,000 12,180 0.4350 4.060 3.733 4.060 4.060 4.060 3,000 4.0600 0.00%
2014-03-27 0 0.435 0.430 0.460 0.435 0.435 98,000 42,630 0.4350 4.060 4.013 4.293 4.060 4.060 10,500 4.0600 -1.14%
2014-03-26 0 0.440 0.430 0.465 0.430 0.440 24,000 10,540 0.4392 4.107 4.013 4.340 4.013 4.107 2,571 4.0989 0.00%
2014-03-25 0 0.440 0.430 0.440 0.440 0.440 8,000 3,520 0.4400 4.107 4.013 4.107 4.107 4.107 857 4.1067 0.00%
2014-03-24 0 0.440 0.440 0.465 - - 0 0 - 4.107 4.107 4.340 - - 0 - 0.00%
2014-03-21 0 0.440 0.440 0.450 0.420 0.440 214,000 92,100 0.4304 4.107 4.107 4.200 3.920 4.107 22,929 4.0168 4.76%
2014-03-20 0 0.420 0.420 0.445 0.420 0.450 261,000 116,800 0.4475 3.920 3.920 4.153 3.920 4.200 27,964 4.1768 -7.69%
2014-03-19 0 0.455 0.455 0.465 0.455 0.465 82,000 37,530 0.4577 4.247 4.247 4.340 4.247 4.340 8,786 4.2717 -2.15%
2014-03-18 0 0.465 0.450 0.475 - - 0 0 - 4.340 4.200 4.433 - - 0 - 0.00%
2014-03-17 0 0.465 0.460 0.480 - - 0 0 - 4.340 4.293 4.480 - - 0 - 0.00%
2014-03-14 0 0.465 0.450 0.480 0.450 0.465 90,000 40,530 0.4503 4.340 4.200 4.480 4.200 4.340 9,643 4.2031 -1.06%
2014-03-13 0 0.470 0.470 0.480 - - 0 0 - 4.387 4.387 4.480 - - 0 - 2.17%
2014-03-12 0 0.460 0.460 0.480 0.455 0.455 50,000 22,750 0.4550 4.293 4.293 4.480 4.247 4.247 5,357 4.2467 0.00%
2014-03-11 0 0.460 0.460 0.480 0.460 0.460 2,000 920 0.4600 4.293 4.293 4.480 4.293 4.293 214 4.2933 -4.17%
2014-03-10 0 0.480 0.465 0.480 0.475 0.480 78,000 37,320 0.4785 4.480 4.340 4.480 4.433 4.480 8,357 4.4656 0.00%
2014-03-07 0 0.480 0.460 0.495 0.455 0.480 44,000 20,940 0.4759 4.480 4.293 4.620 4.247 4.480 4,714 4.4418 2.13%
2014-03-06 0 0.470 0.470 0.480 0.470 0.480 96,000 45,140 0.4702 4.387 4.387 4.480 4.387 4.480 10,286 4.3886 -2.08%
2014-03-05 0 0.480 0.460 0.495 - - 0 0 - 4.480 4.293 4.620 - - 0 - 0.00%
2014-03-04 0 0.480 0.460 0.480 - - 0 0 - 4.480 4.293 4.480 - - 0 - 0.00%
2014-03-03 0 0.480 0.465 0.480 0.450 0.480 134,000 62,840 0.4690 4.480 4.340 4.480 4.200 4.480 14,357 4.3769 5.49%
2014-02-28 0 0.455 0.455 0.465 0.455 0.465 26,000 12,030 0.4627 4.247 4.247 4.340 4.247 4.340 2,786 4.3185 -2.15%
2014-02-27 0 0.465 0.465 0.480 0.460 0.465 32,000 14,870 0.4647 4.340 4.340 4.480 4.293 4.340 3,429 4.3371 -3.12%
2014-02-26 0 0.480 0.455 0.480 0.435 0.480 42,000 19,160 0.4562 4.480 4.247 4.480 4.060 4.480 4,500 4.2578 5.49%
2014-02-25 0 0.455 0.455 0.470 0.450 0.455 396,000 179,950 0.4544 4.247 4.247 4.387 4.200 4.247 42,429 4.2412 0.00%
2014-02-24 0 0.455 0.455 0.475 0.450 0.455 218,000 99,110 0.4546 4.247 4.247 4.433 4.200 4.247 23,357 4.2432 -2.15%
2014-02-21 0 0.465 0.465 0.475 0.465 0.465 2,000 930 0.4650 4.340 4.340 4.433 4.340 4.340 214 4.3400 0.00%
2014-02-20 0 0.465 0.460 0.465 0.465 0.465 244,000 113,460 0.4650 4.340 4.293 4.340 4.340 4.340 26,143 4.3400 -3.12%
2014-02-19 0 0.480 0.465 0.480 - - 40,000 19,200 0.4800 4.480 4.340 4.480 - - 4,286 4.4800 0.00%
2014-02-18 0 0.480 0.460 0.480 0.450 0.480 66,000 31,170 0.4723 4.480 4.293 4.480 4.200 4.480 7,071 4.4079 0.00%
2014-02-17 0 0.480 0.460 0.490 0.480 0.490 80,000 38,600 0.4825 4.480 4.293 4.573 4.480 4.573 8,571 4.5033 0.00%
2014-02-14 0 0.480 0.480 0.510 0.480 0.490 222,000 107,660 0.4850 4.480 4.480 4.760 4.480 4.573 23,786 4.5262 -2.04%
2014-02-13 0 0.490 0.490 0.510 0.485 0.490 40,000 19,500 0.4875 4.573 4.573 4.760 4.527 4.573 4,286 4.5500 0.00%
2014-02-12 0 0.490 0.490 0.495 0.490 0.500 378,000 187,600 0.4963 4.573 4.573 4.620 4.573 4.667 40,500 4.6321 -3.92%
2014-02-11 0 0.510 0.510 0.530 0.510 0.520 154,000 79,040 0.5132 4.760 4.760 4.947 4.760 4.853 16,500 4.7903 0.00%
2014-02-10 0 0.510 0.490 0.510 0.490 0.510 534,000 266,030 0.4982 4.760 4.573 4.760 4.573 4.760 57,214 4.6497 0.00%
2014-02-07 0 0.510 0.510 0.520 0.495 0.520 818,000 413,050 0.5050 4.760 4.760 4.853 4.620 4.853 87,643 4.7129 -1.92%
2014-02-06 0 0.520 0.520 0.540 0.500 0.550 992,000 517,060 0.5212 4.853 4.853 5.040 4.667 5.133 106,286 4.8648 -7.14%
2014-02-05 0 0.560 0.560 0.570 0.550 0.650 10,550,000 6,355,300 0.6024 5.227 5.227 5.320 5.133 6.067 1,130,357 5.6224 1.82%
2014-02-04 0 0.550 0.540 0.550 0.500 0.550 2,924,000 1,514,800 0.5181 5.133 5.040 5.133 4.667 5.133 313,286 4.8352 12.24%
2014-01-30 0 0.490 0.470 0.490 - - 0 0 - 4.573 4.387 4.573 - - 0 - 0.00%
2014-01-29 0 0.490 0.470 0.500 - - 0 0 - 4.573 4.387 4.667 - - 0 - 0.00%
2014-01-28 0 0.490 0.485 0.490 0.500 0.500 2,000 1,000 0.5000 4.573 4.527 4.573 4.667 4.667 214 4.6667 -1.01%
2014-01-27 0 0.495 0.490 0.500 0.490 0.510 1,870,000 934,490 0.4997 4.620 4.573 4.667 4.573 4.760 200,357 4.6641 -1.00%
2014-01-24 0 0.500 0.500 0.520 0.495 0.530 384,000 195,790 0.5099 4.667 4.667 4.853 4.620 4.947 41,143 4.7588 7.53%
2014-01-23 0 0.465 0.465 0.500 0.435 0.465 32,000 14,720 0.4600 4.340 4.340 4.667 4.060 4.340 3,429 4.2933 2.20%
2014-01-22 0 0.455 0.440 0.500 - - 0 0 - 4.247 4.107 4.667 - - 0 - 0.00%
2014-01-21 0 0.455 0.450 0.455 0.460 0.460 2,000 920 0.4600 4.247 4.200 4.247 4.293 4.293 214 4.2933 -1.09%
2014-01-20 0 0.460 0.460 0.500 0.455 0.455 72,000 32,760 0.4550 4.293 4.293 4.667 4.247 4.247 7,714 4.2467 -1.08%
2014-01-17 0 0.465 0.460 0.500 - - 0 0 - 4.340 4.293 4.667 - - 0 - 0.00%
2014-01-16 0 0.465 0.465 0.500 0.465 0.465 10,000 4,650 0.4650 4.340 4.340 4.667 4.340 4.340 1,071 4.3400 0.00%
2014-01-15 0 0.465 0.455 0.465 - - 0 0 - 4.340 4.247 4.340 - - 0 - 0.00%
2014-01-14 0 0.465 0.440 0.500 - - 0 0 - 4.340 4.107 4.667 - - 0 - 0.00%
2014-01-13 0 0.465 0.450 0.500 - - 0 0 - 4.340 4.200 4.667 - - 0 - 0.00%
2014-01-10 0 0.465 0.465 0.500 0.450 0.450 24,000 10,800 0.4500 4.340 4.340 4.667 4.200 4.200 2,571 4.2000 -7.00%
2014-01-09 0 0.500 0.460 0.500 0.500 0.500 2,000 1,000 0.5000 4.667 4.293 4.667 4.667 4.667 214 4.6667 3.09%
2014-01-08 0 0.485 0.460 0.485 0.460 0.490 38,000 17,540 0.4616 4.527 4.293 4.527 4.293 4.573 4,071 4.3081 4.30%
2014-01-07 0 0.465 0.465 0.485 0.450 0.485 382,000 173,410 0.4540 4.340 4.340 4.527 4.200 4.527 40,929 4.2369 6.90%
2014-01-06 0 0.435 0.435 0.455 - - 2,000 870 0.4350 4.060 4.060 4.247 - - 214 4.0600 0.00%
2014-01-03 0 0.435 0.405 0.455 - - 0 0 - 4.060 3.780 4.247 - - 0 - 0.00%
2014-01-02 0 0.435 0.420 0.455 - - 0 0 - 4.060 3.920 4.247 - - 0 - 0.00%
2013-12-31 0 0.435 0.435 0.485 - - 0 0 - 4.060 4.060 4.527 - - 0 - 0.00%
2013-12-30 0 0.435 0.420 0.480 0.435 0.435 2,000 870 0.4350 4.060 3.920 4.480 4.060 4.060 214 4.0600 0.00%
2013-12-27 0 0.435 0.435 0.450 0.420 0.450 124,000 53,600 0.4323 4.060 4.060 4.200 3.920 4.200 13,286 4.0344 -6.45%
2013-12-24 0 0.465 0.450 0.510 0.465 0.465 2,000 930 0.4650 4.340 4.200 4.760 4.340 4.340 214 4.3400 0.00%
2013-12-23 0 0.465 0.450 0.500 - - 0 0 - 4.340 4.200 4.667 - - 0 - 0.00%
2013-12-20 0 0.465 0.465 0.470 - - 0 0 - 4.340 4.340 4.387 - - 0 - 0.00%
2013-12-19 0 0.465 0.465 0.500 0.465 0.465 2,000 930 0.4650 4.340 4.340 4.667 4.340 4.340 214 4.3400 0.00%
2013-12-18 0 0.465 0.460 0.500 0.465 0.465 2,000 930 0.4650 4.340 4.293 4.667 4.340 4.340 214 4.3400 0.00%
2013-12-17 0 0.465 0.465 0.495 0.465 0.465 47,000 21,840 0.4647 4.340 4.340 4.620 4.340 4.340 5,036 4.3370 0.00%
2013-12-16 0 0.465 0.465 0.500 - - 0 0 - 4.340 4.340 4.667 - - 0 - 0.00%
2013-12-13 0 0.465 0.465 0.500 - - 0 0 - 4.340 4.340 4.667 - - 0 - 0.00%
2013-12-12 0 0.465 0.465 0.495 0.460 0.465 32,000 14,820 0.4631 4.340 4.340 4.620 4.293 4.340 3,429 4.3225 0.00%
2013-12-11 0 0.465 0.465 0.520 0.465 0.465 46,000 25,190 0.5476 4.340 4.340 4.853 4.340 4.340 4,929 5.1110 -2.11%
2013-12-10 0 0.475 0.465 0.510 0.465 0.475 48,000 22,460 0.4679 4.433 4.340 4.760 4.340 4.433 5,143 4.3672 1.06%
2013-12-09 0 0.470 0.470 0.520 0.470 0.470 4,000 1,880 0.4700 4.387 4.387 4.853 4.387 4.387 429 4.3867 -2.08%
2013-12-06 0 0.480 0.480 0.530 0.450 0.480 446,000 202,480 0.4540 4.480 4.480 4.947 4.200 4.480 47,786 4.2372 0.00%
2013-12-05 0 0.480 0.475 0.530 0.480 0.480 14,000 6,720 0.4800 4.480 4.433 4.947 4.480 4.480 1,500 4.4800 -4.00%
2013-12-04 0 0.500 0.500 0.510 0.475 0.510 396,000 198,260 0.5007 4.667 4.667 4.760 4.433 4.760 42,429 4.6728 5.26%
2013-12-03 0 0.475 0.475 0.500 0.465 0.475 18,000 8,460 0.4700 4.433 4.433 4.667 4.340 4.433 1,929 4.3867 1.06%
2013-12-02 0 0.470 0.470 0.495 0.460 0.465 30,000 13,860 0.4620 4.387 4.387 4.620 4.293 4.340 3,214 4.3120 -2.08%
2013-11-29 0 0.480 0.470 0.500 0.480 0.480 2,000 960 0.4800 4.480 4.387 4.667 4.480 4.480 214 4.4800 3.23%
2013-11-28 0 0.465 0.465 0.520 0.465 0.465 4,000 1,860 0.4650 4.340 4.340 4.853 4.340 4.340 429 4.3400 -3.12%
2013-11-27 0 0.480 0.470 0.500 0.480 0.480 4,000 1,880 0.4700 4.480 4.387 4.667 4.480 4.480 429 4.3867 2.13%
2013-11-26 0 0.470 0.470 0.495 0.455 0.510 160,000 76,070 0.4754 4.387 4.387 4.620 4.247 4.760 17,143 4.4374 -3.09%
2013-11-25 0 0.485 0.485 0.490 0.480 0.490 278,000 135,800 0.4885 4.527 4.527 4.573 4.480 4.573 29,786 4.5592 -3.00%
2013-11-22 0 0.500 0.475 0.510 0.470 0.500 178,000 87,140 0.4896 4.667 4.433 4.760 4.387 4.667 19,071 4.5691 4.17%
2013-11-21 0 0.480 0.480 0.500 0.470 0.470 34,000 15,980 0.4700 4.480 4.480 4.667 4.387 4.387 3,643 4.3867 0.00%
2013-11-20 0 0.480 0.470 0.500 0.460 0.480 100,000 47,960 0.4796 4.480 4.387 4.667 4.293 4.480 10,714 4.4763 0.00%
2013-11-19 0 0.480 0.455 0.480 0.450 0.480 20,000 9,230 0.4615 4.480 4.247 4.480 4.200 4.480 2,143 4.3073 4.35%
2013-11-18 0 0.460 0.455 0.460 - - 0 0 - 4.293 4.247 4.293 - - 0 - 0.00%
2013-11-15 0 0.460 0.460 0.490 0.445 0.500 24,000 11,390 0.4746 4.293 4.293 4.573 4.153 4.667 2,571 4.4294 3.37%
2013-11-14 0 0.445 0.445 0.485 - - 0 0 - 4.153 4.153 4.527 - - 0 - 1.14%
2013-11-13 0 0.440 0.440 0.485 - - 0 0 - 4.107 4.107 4.527 - - 0 - 0.00%
2013-11-12 0 0.440 0.440 0.450 0.440 0.440 28,000 12,340 0.4407 4.107 4.107 4.200 4.107 4.107 3,000 4.1133 0.00%
2013-11-11 0 0.440 0.440 0.485 - - 0 0 - 4.107 4.107 4.527 - - 0 - 0.00%
2013-11-08 0 0.440 0.440 0.450 0.440 0.440 18,000 7,920 0.4400 4.107 4.107 4.200 4.107 4.107 1,929 4.1067 2.33%
2013-11-07 0 0.430 0.430 0.475 - - 0 0 - 4.013 4.013 4.433 - - 0 - 0.00%
2013-11-06 0 0.430 0.430 0.475 0.430 0.495 30,000 14,210 0.4737 4.013 4.013 4.433 4.013 4.620 3,214 4.4209 -3.37%
2013-11-05 0 0.445 0.425 0.445 0.445 0.445 36,000 16,020 0.4450 4.153 3.967 4.153 4.153 4.153 3,857 4.1533 0.00%
2013-11-04 0 0.445 0.440 0.445 0.440 0.445 22,000 9,780 0.4445 4.153 4.107 4.153 4.107 4.153 2,357 4.1491 1.14%
2013-11-01 0 0.440 0.430 0.445 - - 5,000,000 2,350,000 0.4700 4.107 4.013 4.153 - - 535,714 4.3867 0.00%
2013-10-31 0 0.440 0.425 0.445 - - 0 0 - 4.107 3.967 4.153 - - 0 - 0.00%
2013-10-30 0 0.440 0.430 0.445 0.420 0.440 346,000 145,510 0.4205 4.107 4.013 4.153 3.920 4.107 37,071 3.9251 -2.22%
2013-10-29 0 0.450 0.420 0.450 0.445 0.450 22,000 9,880 0.4491 4.200 3.920 4.200 4.153 4.200 2,357 4.1915 9.76%
2013-10-28 0 0.410 0.400 0.445 0.365 0.450 182,000 75,640 0.4156 3.827 3.733 4.153 3.407 4.200 19,500 3.8790 -8.89%
2013-10-25 0 0.450 0.425 0.450 0.450 0.450 6,000 2,700 0.4500 4.200 3.967 4.200 4.200 4.200 643 4.2000 0.00%
2013-10-24 0 0.450 0.430 0.450 0.450 0.455 306,000 137,730 0.4501 4.200 4.013 4.200 4.200 4.247 32,786 4.2009 -2.17%
2013-10-23 0 0.460 0.415 0.460 - - 0 0 - 4.293 3.873 4.293 - - 0 - 0.00%
2013-10-22 0 0.460 0.430 0.460 0.420 0.460 192,000 87,500 0.4557 4.293 4.013 4.293 3.920 4.293 20,571 4.2535 1.10%
2013-10-21 0 0.455 0.430 0.455 0.455 0.455 100,000 45,500 0.4550 4.247 4.013 4.247 4.247 4.247 10,714 4.2467 -1.09%
2013-10-18 0 0.460 0.455 0.460 0.455 0.460 430,000 197,300 0.4588 4.293 4.247 4.293 4.247 4.293 46,071 4.2825 0.00%
2013-10-17 0 0.460 0.450 0.460 0.460 0.465 22,000 10,130 0.4605 4.293 4.200 4.293 4.293 4.340 2,357 4.2976 0.00%
2013-10-16 0 0.460 0.450 0.465 - - 0 0 - 4.293 4.200 4.340 - - 0 - 0.00%
2013-10-15 0 0.460 0.450 0.465 - - 0 0 - 4.293 4.200 4.340 - - 0 - 0.00%
2013-10-11 0 0.460 0.450 0.460 0.460 0.470 90,000 41,800 0.4644 4.293 4.200 4.293 4.293 4.387 9,643 4.3348 0.00%
2013-10-10 0 0.460 0.425 0.460 0.460 0.460 26,000 11,960 0.4600 4.293 3.967 4.293 4.293 4.293 2,786 4.2933 -1.08%
2013-10-09 0 0.465 0.460 0.465 0.465 0.465 20,000 9,300 0.4650 4.340 4.293 4.340 4.340 4.340 2,143 4.3400 0.00%
2013-10-08 0 0.465 0.460 0.465 0.460 0.470 414,000 191,240 0.4619 4.340 4.293 4.340 4.293 4.387 44,357 4.3114 1.09%
2013-10-07 0 0.460 0.450 0.470 0.460 0.470 52,000 24,420 0.4696 4.293 4.200 4.387 4.293 4.387 5,571 4.3831 -4.17%
2013-10-04 0 0.480 0.470 0.495 0.470 0.480 82,210 38,660 0.4703 4.480 4.387 4.620 4.387 4.480 8,808 4.3891 0.00%
2013-10-03 0 0.480 0.480 0.490 0.470 0.470 22,000 10,340 0.4700 4.480 4.480 4.573 4.387 4.387 2,357 4.3867 -1.03%
2013-10-02 0 0.485 0.485 0.490 - - 0 0 - 4.527 4.527 4.573 - - 0 - 1.04%
2013-09-30 0 0.480 0.470 0.500 - - 0 0 - 4.480 4.387 4.667 - - 0 - 0.00%
2013-09-27 0 0.480 0.470 0.495 - - 0 0 - 4.480 4.387 4.620 - - 0 - 0.00%
2013-09-26 0 0.480 0.465 0.495 0.465 0.480 4,000 1,890 0.4725 4.480 4.340 4.620 4.340 4.480 429 4.4100 -4.00%
2013-09-25 0 0.500 0.470 0.500 0.500 0.500 20,000 10,000 0.5000 4.667 4.387 4.667 4.667 4.667 2,143 4.6667 7.53%
2013-09-24 0 0.465 0.465 0.480 0.460 0.465 340,000 156,500 0.4603 4.340 4.340 4.480 4.293 4.340 36,429 4.2961 -1.06%
2013-09-23 0 0.470 0.470 0.490 - - 0 0 - 4.387 4.387 4.573 - - 0 - 2.17%
2013-09-19 0 0.460 0.460 0.480 0.460 0.470 6,000 2,780 0.4633 4.293 4.293 4.480 4.293 4.387 643 4.3244 0.00%
2013-09-18 0 0.460 0.460 0.480 0.460 0.460 16,000 7,360 0.4600 4.293 4.293 4.480 4.293 4.293 1,714 4.2933 -2.13%
2013-09-17 0 0.470 0.460 0.470 - - 0 0 - 4.387 4.293 4.387 - - 0 - 0.00%
2013-09-16 0 0.470 0.460 0.470 0.470 0.470 40,000 18,800 0.4700 4.387 4.293 4.387 4.387 4.387 4,286 4.3867 0.00%
2013-09-13 0 0.470 0.470 0.480 0.470 0.470 4,000 1,880 0.4700 4.387 4.387 4.480 4.387 4.387 429 4.3867 0.00%
2013-09-12 0 0.470 0.470 0.480 - - 0 0 - 4.387 4.387 4.480 - - 0 - 1.08%
2013-09-11 0 0.465 0.460 0.480 - - 0 0 - 4.340 4.293 4.480 - - 0 - 0.00%
2013-09-10 0 0.465 0.465 0.480 - - 0 0 - 4.340 4.340 4.480 - - 0 - 0.00%
2013-09-09 0 0.465 0.460 0.480 0.460 0.465 32,000 14,730 0.4603 4.340 4.293 4.480 4.293 4.340 3,429 4.2963 -3.12%
2013-09-06 0 0.480 0.460 0.480 0.480 0.480 40,000 19,200 0.4800 4.480 4.293 4.480 4.480 4.480 4,286 4.4800 0.00%
2013-09-05 0 0.480 0.465 0.480 0.480 0.480 32,000 15,360 0.4800 4.480 4.340 4.480 4.480 4.480 3,429 4.4800 2.13%
2013-09-04 0 0.470 0.460 0.480 0.470 0.470 2,000 940 0.4700 4.387 4.293 4.480 4.387 4.387 214 4.3867 -2.08%
2013-09-03 0 0.480 0.465 0.480 0.465 0.480 38,000 17,900 0.4711 4.480 4.340 4.480 4.340 4.480 4,071 4.3965 0.00%
2013-09-02 0 0.480 0.465 0.480 0.460 0.480 170,000 79,600 0.4682 4.480 4.340 4.480 4.293 4.480 18,214 4.3702 2.13%
2013-08-30 0 0.470 0.470 0.480 0.460 0.460 16,000 7,360 0.4600 4.387 4.387 4.480 4.293 4.293 1,714 4.2933 2.17%
2013-08-29 0 0.460 0.460 0.480 0.460 0.460 50,000 23,000 0.4600 4.293 4.293 4.480 4.293 4.293 5,357 4.2933 -4.17%
2013-08-28 0 0.480 0.460 0.480 - - 0 0 - 4.480 4.293 4.480 - - 0 - 0.00%
2013-08-27 0 0.480 0.445 0.480 - - 0 0 - 4.480 4.153 4.480 - - 0 - 0.00%
2013-08-26 0 0.480 0.450 0.480 0.450 0.480 100,000 45,180 0.4518 4.480 4.200 4.480 4.200 4.480 10,714 4.2168 9.09%
2013-08-23 0 0.440 0.435 0.475 0.440 0.440 2,000 880 0.4400 4.107 4.060 4.433 4.107 4.107 214 4.1067 -8.33%
2013-08-22 0 0.480 0.425 0.480 - - 0 0 - 4.480 3.967 4.480 - - 0 - 0.00%
2013-08-21 0 0.480 0.425 0.480 - - 0 0 - 4.480 3.967 4.480 - - 0 - 0.00%
2013-08-20 0 0.480 0.425 0.480 - - 0 0 - 4.480 3.967 4.480 - - 0 - 0.00%
2013-08-19 0 0.480 0.440 0.500 0.480 0.480 2,000 960 0.4800 4.480 4.107 4.667 4.480 4.480 214 4.4800 0.00%
2013-08-16 0 0.480 0.480 0.500 - - 0 0 - 4.480 4.480 4.667 - - 0 - 0.00%
2013-08-15 0 0.480 0.480 0.500 - - 0 0 - 4.480 4.480 4.667 - - 0 - 0.00%
2013-08-13 0 0.480 0.470 0.490 0.480 0.490 50,000 24,100 0.4820 4.480 4.387 4.573 4.480 4.573 5,357 4.4987 -4.00%
2013-08-12 0 0.500 0.480 0.500 0.490 0.500 60,000 29,420 0.4903 4.667 4.480 4.667 4.573 4.667 6,429 4.5764 5.26%
2013-08-09 0 0.475 0.470 0.490 0.475 0.475 28,000 13,300 0.4750 4.433 4.387 4.573 4.433 4.433 3,000 4.4333 -3.06%
2013-08-08 0 0.490 0.475 0.490 0.470 0.495 42,000 20,140 0.4795 4.573 4.433 4.573 4.387 4.620 4,500 4.4756 6.52%
2013-08-07 0 0.460 0.460 0.495 0.460 0.460 6,000 2,760 0.4600 4.293 4.293 4.620 4.293 4.293 643 4.2933 -2.13%
2013-08-06 0 0.470 0.460 0.500 - - 0 0 - 4.387 4.293 4.667 - - 0 - 0.00%
2013-08-05 0 0.470 0.465 0.490 0.470 0.470 56,000 26,320 0.4700 4.387 4.340 4.573 4.387 4.387 6,000 4.3867 -6.00%
2013-08-02 0 0.500 0.465 0.500 - - 0 0 - 4.667 4.340 4.667 - - 0 - 0.00%
2013-08-01 0 0.500 0.470 0.500 0.470 0.500 58,000 28,940 0.4990 4.667 4.387 4.667 4.387 4.667 6,214 4.6570 8.70%
2013-07-31 0 0.460 0.460 0.495 - - 0 0 - 4.293 4.293 4.620 - - 0 - 0.00%
2013-07-30 0 0.460 0.460 0.495 0.460 0.460 10,000 4,600 0.4600 4.293 4.293 4.620 4.293 4.293 1,071 4.2933 0.00%
2013-07-29 0 0.460 0.460 0.485 0.460 0.460 20,000 9,200 0.4600 4.293 4.293 4.527 4.293 4.293 2,143 4.2933 -1.08%
2013-07-26 0 0.465 0.465 0.500 0.465 0.490 90,000 42,160 0.4684 4.340 4.340 4.667 4.340 4.573 9,643 4.3721 -1.06%
2013-07-25 0 0.470 0.470 0.495 0.465 0.470 50,000 23,400 0.4680 4.387 4.387 4.620 4.340 4.387 5,357 4.3680 -2.08%
2013-07-24 0 0.480 0.480 0.495 0.460 0.480 62,000 28,920 0.4665 4.480 4.480 4.620 4.293 4.480 6,643 4.3535 0.00%
2013-07-23 0 0.480 0.480 0.500 0.480 0.480 42,000 20,360 0.4848 4.480 4.480 4.667 4.480 4.480 4,500 4.5244 3.23%
2013-07-22 0 0.465 0.465 0.500 0.460 0.470 110,000 50,720 0.4611 4.340 4.340 4.667 4.293 4.387 11,786 4.3035 -10.58%
2013-07-19 0 0.520 0.510 0.520 0.470 0.580 12,912,000 6,486,520 0.5024 4.853 4.760 4.853 4.387 5.413 1,383,429 4.6887 13.04%
2013-07-18 0 0.460 0.460 0.500 0.415 0.460 8,000 3,590 0.4488 4.293 4.293 4.667 3.873 4.293 857 4.1883 -4.17%
2013-07-17 0 0.480 0.445 0.500 - - 0 0 - 4.480 4.153 4.667 - - 0 - 0.00%
2013-07-16 0 0.480 0.480 0.500 - - 0 0 - 4.480 4.480 4.667 - - 0 - 2.13%
2013-07-15 0 0.470 0.425 0.530 - - 0 0 - 4.387 3.967 4.947 - - 0 - 0.00%
2013-07-12 0 0.470 0.470 0.510 0.405 0.460 4,000 1,730 0.4325 4.387 4.387 4.760 3.780 4.293 429 4.0367 -4.08%
2013-07-11 0 0.490 0.455 0.520 - - 0 0 - 4.573 4.247 4.853 - - 0 - 0.00%
2013-07-10 0 0.490 0.445 0.500 - - 0 0 - 4.573 4.153 4.667 - - 0 - 0.00%
2013-07-09 0 0.490 0.460 0.495 - - 0 0 - 4.573 4.293 4.620 - - 0 - 0.00%
2013-07-08 0 0.490 0.425 0.490 0.490 0.490 2,000 980 0.4900 4.573 3.967 4.573 4.573 4.573 214 4.5733 4.26%
2013-07-05 0 0.470 0.450 0.490 0.450 0.470 10,000 4,580 0.4580 4.387 4.200 4.573 4.200 4.387 1,071 4.2747 0.00%
2013-07-04 0 0.470 0.470 0.480 - - 0 0 - 4.387 4.387 4.480 - - 0 - 4.44%
2013-07-03 0 0.450 0.450 0.475 0.450 0.450 2,000 900 0.4500 4.200 4.200 4.433 4.200 4.200 214 4.2000 -6.25%
2013-07-02 0 0.480 0.450 0.530 - - 0 0 - 4.480 4.200 4.947 - - 0 - 0.00%
2013-06-28 0 0.480 0.450 0.480 0.485 0.485 200,000 97,000 0.4850 4.480 4.200 4.480 4.527 4.527 21,429 4.5267 -1.03%
2013-06-27 0 0.485 0.445 0.485 0.485 0.485 20,000 9,700 0.4850 4.527 4.153 4.527 4.527 4.527 2,143 4.5267 0.00%
2013-06-26 0 0.485 0.460 0.485 - - 0 0 - 4.527 4.293 4.527 - - 0 - -2.02%
2013-06-25 0 0.495 0.425 0.495 - - 0 0 - 4.620 3.967 4.620 - - 0 - 0.00%
2013-06-24 0 0.495 0.450 0.495 0.445 0.510 12,000 5,990 0.4992 4.620 4.200 4.620 4.153 4.760 1,286 4.6589 3.13%
2013-06-21 0 0.480 0.445 0.510 - - 0 0 - 4.480 4.153 4.760 - - 0 - 0.00%
2013-06-20 0 0.480 0.460 0.510 0.435 0.480 4,000 1,830 0.4575 4.480 4.293 4.760 4.060 4.480 429 4.2700 -5.88%
2013-06-19 0 0.510 0.450 0.510 0.455 0.520 140,000 68,970 0.4926 4.760 4.200 4.760 4.247 4.853 15,000 4.5980 10.87%
2013-06-18 0 0.460 0.450 0.470 - - 0 0 - 4.293 4.200 4.387 - - 0 - 0.00%
2013-06-17 0 0.460 0.460 0.470 0.450 0.450 12,000 5,400 0.4500 4.293 4.293 4.387 4.200 4.200 1,286 4.2000 -2.13%
2013-06-14 0 0.470 0.450 0.550 0.450 0.470 140,000 65,560 0.4683 4.387 4.200 5.133 4.200 4.387 15,000 4.3707 -2.08%
2013-06-13 0 0.480 0.480 0.520 0.480 0.480 30,000 14,400 0.4800 4.480 4.480 4.853 4.480 4.480 3,214 4.4800 2.13%
2013-06-11 0 0.470 0.470 0.480 0.470 0.470 2,000 940 0.4700 4.387 4.387 4.480 4.387 4.387 214 4.3867 0.00%
2013-06-10 0 0.470 0.450 0.480 - - 0 0 - 4.387 4.200 4.480 - - 0 - 0.00%
2013-06-07 0 0.470 0.460 0.470 - - 0 0 - 4.387 4.293 4.387 - - 0 - 0.00%
2013-06-06 0 0.470 0.465 0.500 0.470 0.475 18,000 8,480 0.4711 4.387 4.340 4.667 4.387 4.433 1,929 4.3970 0.00%
2013-06-05 0 0.470 0.460 0.500 0.460 0.470 30,000 13,920 0.4640 4.387 4.293 4.667 4.293 4.387 3,214 4.3307 -4.08%
2013-06-04 0 0.490 0.470 0.490 - - 0 0 - 4.573 4.387 4.573 - - 0 - 0.00%
2013-06-03 0 0.490 0.490 0.495 0.490 0.495 50,000 24,580 0.4916 4.573 4.573 4.620 4.573 4.620 5,357 4.5883 0.00%
2013-05-31 0 0.490 0.470 0.500 - - 0 0 - 4.573 4.387 4.667 - - 0 - 0.00%
2013-05-30 0 0.490 0.470 0.500 0.490 0.490 122,000 59,780 0.4900 4.573 4.387 4.667 4.573 4.573 13,071 4.5733 0.00%
2013-05-29 0 0.490 0.470 0.500 - - 0 0 - 4.573 4.387 4.667 - - 0 - 0.00%
2013-05-28 0 0.490 0.490 0.510 - - 0 0 - 4.573 4.573 4.760 - - 0 - 2.08%
2013-05-27 0 0.480 0.480 0.510 0.480 0.480 10,000 4,800 0.4800 4.480 4.480 4.760 4.480 4.480 1,071 4.4800 0.00%
2013-05-24 0 0.480 0.470 0.520 0.470 0.480 10,000 4,720 0.4720 4.480 4.387 4.853 4.387 4.480 1,071 4.4053 2.13%
2013-05-23 0 0.470 0.470 0.520 0.470 0.470 4,000 1,880 0.4700 4.387 4.387 4.853 4.387 4.387 429 4.3867 -2.08%
2013-05-22 0 0.480 0.480 0.520 0.470 0.470 20,000 9,400 0.4700 4.480 4.480 4.853 4.387 4.387 2,143 4.3867 -2.04%
2013-05-21 0 0.490 0.480 0.490 0.490 0.500 12,000 5,900 0.4917 4.573 4.480 4.573 4.573 4.667 1,286 4.5889 5.38%
2013-05-20 0 0.465 0.465 0.470 0.460 0.460 24,000 11,040 0.4600 4.340 4.340 4.387 4.293 4.293 2,571 4.2933 1.09%
2013-05-16 0 0.460 0.460 0.520 0.460 0.465 154,000 70,940 0.4606 4.293 4.293 4.853 4.293 4.340 16,500 4.2994 -4.17%
2013-05-15 0 0.480 0.480 0.520 - - 0 0 - 4.480 4.480 4.853 - - 0 - 2.13%
2013-05-14 0 0.470 0.470 0.490 0.470 0.470 32,000 15,040 0.4700 4.387 4.387 4.573 4.387 4.387 3,429 4.3867 2.17%
2013-05-13 0 0.460 0.460 0.470 0.460 0.470 84,000 38,960 0.4638 4.293 4.293 4.387 4.293 4.387 9,000 4.3289 -2.13%
2013-05-10 0 0.470 0.470 0.490 0.460 0.470 8,000 3,700 0.4625 4.387 4.387 4.573 4.293 4.387 857 4.3167 0.00%
2013-05-09 0 0.470 0.470 0.510 0.460 0.460 2,000 920 0.4600 4.387 4.387 4.760 4.293 4.293 214 4.2933 0.00%
2013-05-08 0 0.470 0.460 0.490 - - 0 0 - 4.387 4.293 4.573 - - 0 - 0.00%
2013-05-07 0 0.470 0.460 0.490 - - 0 0 - 4.387 4.293 4.573 - - 0 - 0.00%
2013-05-06 0 0.470 0.450 0.480 0.470 0.470 2,000 940 0.4700 4.387 4.200 4.480 4.387 4.387 214 4.3867 2.17%
2013-05-03 0 0.460 0.460 0.470 - - 0 0 - 4.293 4.293 4.387 - - 0 - 1.10%
2013-05-02 0 0.455 0.455 0.490 0.455 0.455 84,000 38,220 0.4550 4.247 4.247 4.573 4.247 4.247 9,000 4.2467 1.11%
2013-04-30 0 0.450 0.435 0.470 0.430 0.450 126,000 56,270 0.4466 4.200 4.060 4.387 4.013 4.200 13,500 4.1681 -8.16%
2013-04-29 0 0.490 0.455 0.490 0.510 0.510 4,000 1,920 0.4800 4.573 4.247 4.573 4.760 4.760 429 4.4800 8.89%
2013-04-26 0 0.450 0.450 0.480 - - 0 0 - 4.200 4.200 4.480 - - 0 - 1.12%
2013-04-25 0 0.445 0.445 0.480 0.445 0.445 4,000 1,780 0.4450 4.153 4.153 4.480 4.153 4.153 429 4.1533 1.14%
2013-04-24 0 0.440 0.405 0.460 0.440 0.450 122,000 53,800 0.4410 4.107 3.780 4.293 4.107 4.200 13,071 4.1158 -2.22%
2013-04-23 0 0.450 0.440 0.490 0.450 0.460 82,000 37,220 0.4539 4.200 4.107 4.573 4.200 4.293 8,786 4.2364 0.00%
2013-04-22 0 0.450 0.450 0.490 0.450 0.450 4,000 1,800 0.4500 4.200 4.200 4.573 4.200 4.200 429 4.2000 2.27%
2013-04-19 0 0.440 0.440 0.475 0.440 0.450 72,000 31,800 0.4417 4.107 4.107 4.433 4.107 4.200 7,714 4.1222 -10.20%
2013-04-18 0 0.490 0.460 0.490 0.490 0.490 50,000 24,500 0.4900 4.573 4.293 4.573 4.573 4.573 5,357 4.5733 4.26%
2013-04-17 0 0.470 0.460 0.490 0.470 0.480 52,000 24,460 0.4704 4.387 4.293 4.573 4.387 4.480 5,571 4.3903 0.00%
2013-04-16 0 0.470 0.460 0.495 0.470 0.480 54,000 25,400 0.4704 4.387 4.293 4.620 4.387 4.480 5,786 4.3901 1.08%
2013-04-15 0 0.465 0.440 0.490 0.410 0.465 6,000 2,630 0.4383 4.340 4.107 4.573 3.827 4.340 643 4.0911 0.00%
2013-04-12 0 0.465 0.465 0.490 0.450 0.460 126,000 56,820 0.4510 4.340 4.340 4.573 4.200 4.293 13,500 4.2089 -5.10%
2013-04-11 0 0.490 0.450 0.490 - - 0 0 - 4.573 4.200 4.573 - - 0 - 0.00%
2013-04-10 0 0.490 0.455 0.490 - - 0 0 - 4.573 4.247 4.573 - - 0 - 0.00%
2013-04-09 0 0.490 0.460 0.490 - - 0 0 - 4.573 4.293 4.573 - - 0 - 0.00%
2013-04-08 0 0.490 0.450 0.490 0.500 0.500 2,000 1,000 0.5000 4.573 4.200 4.573 4.667 4.667 214 4.6667 11.36%
2013-04-05 0 0.440 0.440 0.490 0.440 0.440 2,000 880 0.4400 4.107 4.107 4.573 4.107 4.107 214 4.1067 -8.33%
2013-04-03 0 0.480 0.460 0.510 - - 0 0 - 4.480 4.293 4.760 - - 0 - 0.00%
2013-04-02 0 0.480 0.480 0.510 0.480 0.480 26,000 12,480 0.4800 4.480 4.480 4.760 4.480 4.480 2,786 4.4800 0.00%
2013-03-28 0 0.480 0.450 0.480 0.480 0.480 2,000 960 0.4800 4.480 4.200 4.480 4.480 4.480 214 4.4800 2.13%
2013-03-27 0 0.470 0.470 0.500 0.470 0.475 56,000 26,330 0.4702 4.387 4.387 4.667 4.387 4.433 6,000 4.3883 -6.00%
2013-03-26 0 0.500 0.460 0.500 0.500 0.510 50,000 25,040 0.5008 4.667 4.293 4.667 4.667 4.760 5,357 4.6741 0.00%
2013-03-25 0 0.500 0.500 0.510 0.475 0.500 152,000 74,860 0.4925 4.667 4.667 4.760 4.433 4.667 16,286 4.5967 0.00%
2013-03-22 0 0.500 0.475 0.500 - - 0 0 - 4.667 4.433 4.667 - - 0 - -3.85%
2013-03-21 0 0.520 0.470 0.520 - - 0 0 - 4.853 4.387 4.853 - - 0 - 0.00%
2013-03-20 0 0.520 0.470 0.530 - - 0 0 - 4.853 4.387 4.947 - - 0 - 0.00%
2013-03-19 0 0.520 0.475 0.520 - - 0 0 - 4.853 4.433 4.853 - - 0 - 0.00%
2013-03-18 0 0.520 0.465 0.520 - - 0 0 - 4.853 4.340 4.853 - - 0 - 0.00%
2013-03-15 0 0.520 0.495 0.520 - - 0 0 - 4.853 4.620 4.853 - - 0 - -1.89%
2013-03-14 0 0.530 0.480 0.550 0.465 0.530 250,000 124,800 0.4992 4.947 4.480 5.133 4.340 4.947 26,786 4.6592 9.28%
2013-03-13 0 0.485 0.460 0.485 - - 0 0 - 4.527 4.293 4.527 - - 0 - -1.02%
2013-03-12 0 0.490 0.470 0.490 - - 0 0 - 4.573 4.387 4.573 - - 0 - 0.00%
2013-03-11 0 0.490 0.470 0.500 0.490 0.490 8,000 3,920 0.4900 4.573 4.387 4.667 4.573 4.573 857 4.5733 -3.92%
2013-03-08 0 0.510 0.470 0.510 0.500 0.510 120,000 60,500 0.5042 4.760 4.387 4.760 4.667 4.760 12,857 4.7056 2.00%
2013-03-07 0 0.500 0.475 0.510 - - 0 0 - 4.667 4.433 4.760 - - 0 - 0.00%
2013-03-06 0 0.500 0.480 0.510 - - 0 0 - 4.667 4.480 4.760 - - 0 - 0.00%
2013-03-05 0 0.500 0.480 0.520 - - 0 0 - 4.667 4.480 4.853 - - 0 - 0.00%
2013-03-04 0 0.500 0.465 0.510 - - 0 0 - 4.667 4.340 4.760 - - 0 - 0.00%
2013-03-01 0 0.500 0.475 0.520 - - 0 0 - 4.667 4.433 4.853 - - 0 - 0.00%
2013-02-28 0 0.500 0.475 0.520 - - 0 0 - 4.667 4.433 4.853 - - 0 - 0.00%
2013-02-27 0 0.500 0.500 0.520 0.470 0.500 4,000 1,940 0.4850 4.667 4.667 4.853 4.387 4.667 429 4.5267 3.09%
2013-02-26 0 0.485 0.480 0.520 0.485 0.485 2,000 970 0.4850 4.527 4.480 4.853 4.527 4.527 214 4.5267 -4.90%
2013-02-25 0 0.510 0.510 0.520 - - 0 0 - 4.760 4.760 4.853 - - 0 - 3.03%
2013-02-22 0 0.495 0.495 0.520 0.485 0.510 12,000 6,070 0.5058 4.620 4.620 4.853 4.527 4.760 1,286 4.7211 -6.60%
2013-02-21 0 0.530 0.475 0.530 - - 0 0 - 4.947 4.433 4.947 - - 0 - 0.00%
2013-02-20 0 0.530 0.490 0.530 - - 0 0 - 4.947 4.573 4.947 - - 0 - 0.00%
2013-02-19 0 0.530 0.520 0.530 - - 2,000 1,040 0.5200 4.947 4.853 4.947 - - 214 4.8533 0.00%
2013-02-18 0 0.530 0.495 0.530 - - 0 0 - 4.947 4.620 4.947 - - 0 - 0.00%
2013-02-15 0 0.530 0.495 0.550 - - 0 0 - 4.947 4.620 5.133 - - 0 - 0.00%
2013-02-14 0 0.530 0.520 0.550 - - 0 0 - 4.947 4.853 5.133 - - 0 - 0.00%
2013-02-08 0 0.530 0.520 0.550 - - 0 0 - 4.947 4.853 5.133 - - 0 - 0.00%
2013-02-07 0 0.530 0.520 0.530 0.530 0.530 66,000 34,980 0.5300 4.947 4.853 4.947 4.947 4.947 7,071 4.9467 0.00%
2013-02-06 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 4.947 4.947 5.133 4.947 4.947 2,143 4.9467 0.00%
2013-02-05 0 0.530 0.530 0.540 0.530 0.530 56,000 29,680 0.5300 4.947 4.947 5.040 4.947 4.947 6,000 4.9467 0.00%
2013-02-04 0 0.530 0.530 0.550 0.520 0.530 38,000 20,100 0.5289 4.947 4.947 5.133 4.853 4.947 4,071 4.9368 1.92%
2013-02-01 0 0.520 0.500 0.550 0.500 0.520 8,000 4,040 0.5050 4.853 4.667 5.133 4.667 4.853 857 4.7133 0.00%
2013-01-31 0 0.520 0.510 0.520 - - 0 0 - 4.853 4.760 4.853 - - 0 - 0.00%
2013-01-30 0 0.520 0.490 0.520 0.520 0.520 4,000 2,080 0.5200 4.853 4.573 4.853 4.853 4.853 429 4.8533 0.00%
2013-01-29 0 0.520 0.485 0.520 0.510 0.520 6,000 3,080 0.5133 4.853 4.527 4.853 4.760 4.853 643 4.7911 -1.89%
2013-01-28 0 0.530 0.530 0.550 0.500 0.500 2,000 1,000 0.5000 4.947 4.947 5.133 4.667 4.667 214 4.6667 1.92%
2013-01-25 0 0.520 0.520 0.550 0.520 0.520 10,000 5,200 0.5200 4.853 4.853 5.133 4.853 4.853 1,071 4.8533 -3.70%
2013-01-24 0 0.540 0.520 0.550 - - 0 0 - 5.040 4.853 5.133 - - 0 - 0.00%
2013-01-23 0 0.540 0.500 0.540 0.520 0.540 182,000 97,340 0.5348 5.040 4.667 5.040 4.853 5.040 19,500 4.9918 1.89%
2013-01-22 0 0.530 0.530 0.540 0.520 0.530 180,000 94,360 0.5242 4.947 4.947 5.040 4.853 4.947 19,286 4.8927 1.92%
2013-01-21 0 0.520 0.520 0.540 0.520 0.520 86,000 44,720 0.5200 4.853 4.853 5.040 4.853 4.853 9,214 4.8533 -1.89%
2013-01-18 0 0.530 0.520 0.540 0.520 0.530 84,000 44,200 0.5262 4.947 4.853 5.040 4.853 4.947 9,000 4.9111 1.92%
2013-01-17 0 0.520 0.510 0.520 0.510 0.530 60,000 30,660 0.5110 4.853 4.760 4.853 4.760 4.947 6,429 4.7693 1.96%
2013-01-16 0 0.510 0.500 0.540 0.500 0.510 182,000 91,020 0.5001 4.760 4.667 5.040 4.667 4.760 19,500 4.6677 2.00%
2013-01-15 0 0.500 0.480 0.500 - - 0 0 - 4.667 4.480 4.667 - - 0 - 0.00%
2013-01-14 0 0.500 0.490 0.520 0.490 0.500 12,000 5,920 0.4933 4.667 4.573 4.853 4.573 4.667 1,286 4.6044 2.04%
2013-01-11 0 0.490 0.490 0.500 0.485 0.490 166,000 81,170 0.4890 4.573 4.573 4.667 4.527 4.573 17,786 4.5638 0.00%
2013-01-10 0 0.490 0.490 0.495 0.490 0.510 16,000 8,060 0.5038 4.573 4.573 4.620 4.573 4.760 1,714 4.7017 0.00%
2013-01-09 0 0.490 0.480 0.490 - - 0 0 - 4.573 4.480 4.573 - - 0 - 0.00%
2013-01-08 0 0.490 0.490 0.510 0.490 0.490 2,000 980 0.4900 4.573 4.573 4.760 4.573 4.573 214 4.5733 2.08%
2013-01-07 0 0.480 0.470 0.500 0.470 0.550 98,000 50,280 0.5131 4.480 4.387 4.667 4.387 5.133 10,500 4.7886 -2.04%
2013-01-04 0 0.490 0.460 0.495 0.410 0.490 280,000 124,270 0.4438 4.573 4.293 4.620 3.827 4.573 30,000 4.1423 3.16%
2013-01-03 0 0.475 0.475 0.500 0.455 0.495 42,000 20,590 0.4902 4.433 4.433 4.667 4.247 4.620 4,500 4.5756 -3.06%
2013-01-02 0 0.490 0.485 0.500 0.485 0.500 20,000 9,870 0.4935 4.573 4.527 4.667 4.527 4.667 2,143 4.6060 1.03%
2012-12-31 0 0.485 0.485 0.500 - - 0 0 - 4.527 4.527 4.667 - - 0 - 0.00%
2012-12-28 0 0.485 0.480 0.510 0.485 0.485 400,000 194,000 0.4850 4.527 4.480 4.760 4.527 4.527 42,857 4.5267 1.04%
2012-12-27 0 0.480 0.480 0.510 0.480 0.480 252,000 120,960 0.4800 4.480 4.480 4.760 4.480 4.480 27,000 4.4800 -2.04%
2012-12-24 0 0.490 0.490 0.510 0.480 0.480 2,000 960 0.4800 4.573 4.573 4.760 4.480 4.480 214 4.4800 -3.92%
2012-12-21 0 0.510 0.480 0.510 0.510 0.510 2,000 1,020 0.5100 4.760 4.480 4.760 4.760 4.760 214 4.7600 4.08%
2012-12-20 0 0.490 0.490 0.510 0.490 0.490 94,000 46,060 0.4900 4.573 4.573 4.760 4.573 4.573 10,071 4.5733 0.00%
2012-12-19 0 0.490 0.480 0.510 - - 0 0 - 4.573 4.480 4.760 - - 0 - 0.00%
2012-12-18 0 0.490 0.490 0.520 0.480 0.490 102,000 49,940 0.4896 4.573 4.573 4.853 4.480 4.573 10,929 4.5697 2.08%
2012-12-17 0 0.480 0.480 0.530 0.480 0.480 20,000 9,600 0.4800 4.480 4.480 4.947 4.480 4.480 2,143 4.4800 0.00%
2012-12-14 0 0.480 0.480 0.510 0.480 0.480 4,000 1,920 0.4800 4.480 4.480 4.760 4.480 4.480 429 4.4800 0.00%
2012-12-13 0 0.480 0.480 0.510 0.480 0.510 44,000 22,380 0.5086 4.480 4.480 4.760 4.480 4.760 4,714 4.7473 -5.88%
2012-12-12 0 0.510 0.485 0.520 0.470 0.510 4,000 1,960 0.4900 4.760 4.527 4.853 4.387 4.760 429 4.5733 -3.77%
2012-12-11 0 0.530 0.485 0.530 0.530 0.530 8,000 4,240 0.5300 4.947 4.527 4.947 4.947 4.947 857 4.9467 3.92%
2012-12-10 0 0.510 0.510 0.520 0.500 0.520 76,000 38,640 0.5084 4.760 4.760 4.853 4.667 4.853 8,143 4.7453 -1.92%
2012-12-07 0 0.520 0.520 0.550 0.480 0.510 76,000 38,400 0.5053 4.853 4.853 5.133 4.480 4.760 8,143 4.7158 6.12%
2012-12-06 0 0.520 0.490 0.520 0.520 0.520 30,000 15,600 0.5200 4.573 4.309 4.573 4.573 4.573 3,411 4.5733 0.00%
2012-12-05 0 0.520 0.495 0.520 - - 0 0 - 4.573 4.353 4.573 - - 0 - 0.00%
2012-12-04 0 0.520 0.495 0.520 - - 0 0 - 4.573 4.353 4.573 - - 0 - 0.00%
2012-12-03 0 0.520 0.495 0.520 - - 0 0 - 4.573 4.353 4.573 - - 0 - 0.00%
2012-11-30 0 0.520 0.520 0.530 0.480 0.530 424,000 220,030 0.5189 4.573 4.573 4.661 4.222 4.661 48,210 4.5640 0.00%
2012-11-29 0 0.520 0.490 0.520 0.500 0.520 34,000 17,640 0.5188 4.573 4.309 4.573 4.397 4.573 3,866 4.5630 0.00%
2012-11-28 0 0.520 0.485 0.530 0.485 0.520 14,000 7,210 0.5150 4.573 4.266 4.661 4.266 4.573 1,592 4.5294 4.00%
2012-11-27 0 0.500 0.490 0.510 0.485 0.500 14,000 6,830 0.4879 4.397 4.309 4.485 4.266 4.397 1,592 4.2906 -1.96%
2012-11-26 0 0.510 0.500 0.510 0.510 0.510 8,000 4,080 0.5100 4.485 4.397 4.485 4.485 4.485 910 4.4854 -3.77%
2012-11-23 0 0.530 0.490 0.530 0.480 0.530 86,000 44,020 0.5119 4.661 4.309 4.661 4.222 4.661 9,778 4.5017 8.16%
2012-11-22 0 0.490 0.475 0.530 - - 0 0 - 4.309 4.178 4.661 - - 0 - 0.00%
2012-11-21 0 0.490 0.490 0.520 - - 0 0 - 4.309 4.309 4.573 - - 0 - 0.00%
2012-11-20 0 0.490 0.490 0.520 0.490 0.490 2,000 980 0.4900 4.309 4.309 4.573 4.309 4.309 227 4.3095 0.00%
2012-11-19 0 0.490 0.490 0.500 0.490 0.490 2,000 980 0.4900 4.309 4.309 4.397 4.309 4.309 227 4.3095 -2.00%
2012-11-16 0 0.500 0.490 0.520 0.500 0.510 260,000 130,200 0.5008 4.397 4.309 4.573 4.397 4.485 29,563 4.4042 0.00%
2012-11-15 0 0.500 0.500 0.510 0.500 0.500 174,000 87,000 0.5000 4.397 4.397 4.485 4.397 4.397 19,784 4.3974 -1.96%
2012-11-14 0 0.510 0.490 0.520 0.510 0.510 2,000 1,020 0.5100 4.485 4.309 4.573 4.485 4.485 227 4.4854 4.08%
2012-11-13 0 0.490 0.490 0.520 0.490 0.490 2,000 980 0.4900 4.309 4.309 4.573 4.309 4.309 227 4.3095 -2.00%
2012-11-12 0 0.500 0.490 0.520 0.500 0.500 130,000 65,000 0.5000 4.397 4.309 4.573 4.397 4.397 14,781 4.3974 0.00%
2012-11-09 0 0.500 0.500 0.530 0.500 0.530 12,000 6,300 0.5250 4.397 4.397 4.661 4.397 4.661 1,364 4.6173 0.00%
2012-11-08 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 4.397 4.397 4.485 4.397 4.397 11,370 4.3974 -1.96%
2012-11-07 0 0.510 0.500 0.530 - - 0 0 - 4.485 4.397 4.661 - - 0 - 0.00%
2012-11-06 0 0.510 0.500 0.520 0.510 0.510 583,000 297,300 0.5099 4.485 4.397 4.573 4.485 4.485 66,289 4.4849 0.00%
2012-11-05 0 0.510 0.500 0.510 0.510 0.510 50,000 25,500 0.5100 4.485 4.397 4.485 4.485 4.485 5,685 4.4854 0.00%
2012-11-02 0 0.510 0.510 0.520 0.500 0.520 366,000 183,960 0.5026 4.485 4.485 4.573 4.397 4.573 41,615 4.4205 0.00%
2012-11-01 0 0.510 0.500 0.520 0.510 0.510 40,000 20,400 0.5100 4.485 4.397 4.573 4.485 4.485 4,548 4.4854 2.00%
2012-10-31 0 0.500 0.500 0.520 0.500 0.540 1,891,000 962,990 0.5092 4.397 4.397 4.573 4.397 4.749 215,012 4.4788 -7.41%
2012-10-30 0 0.540 0.500 0.540 - - 0 0 - 4.749 4.397 4.749 - - 0 - 0.00%
2012-10-29 0 0.540 0.530 0.550 0.520 0.540 194,000 102,380 0.5277 4.749 4.661 4.837 4.573 4.749 22,058 4.6413 5.88%
2012-10-26 0 0.510 0.500 0.510 - - 0 0 - 4.485 4.397 4.485 - - 0 - 0.00%
2012-10-25 0 0.510 0.500 0.520 - - 0 0 - 4.485 4.397 4.573 - - 0 - 0.00%
2012-10-24 0 0.510 0.500 0.510 0.480 0.510 52,000 26,420 0.5081 4.485 4.397 4.485 4.222 4.485 5,913 4.4685 2.00%
2012-10-22 0 0.500 0.500 0.520 - - 0 0 - 4.397 4.397 4.573 - - 0 - 0.00%
2012-10-19 0 0.500 0.490 0.520 0.500 0.500 36,000 18,000 0.5000 4.397 4.309 4.573 4.397 4.397 4,093 4.3974 0.00%
2012-10-18 0 0.500 0.500 0.530 - - 0 0 - 4.397 4.397 4.661 - - 0 - 0.00%
2012-10-17 0 0.500 0.500 0.530 0.490 0.500 18,000 8,980 0.4989 4.397 4.397 4.661 4.309 4.397 2,047 4.3877 0.00%
2012-10-16 0 0.500 0.490 0.500 0.500 0.500 14,000 7,000 0.5000 4.397 4.309 4.397 4.397 4.397 1,592 4.3974 0.00%
2012-10-15 0 0.500 0.500 0.520 - - 0 0 - 4.397 4.397 4.573 - - 0 - 0.00%
2012-10-12 0 0.500 0.500 0.530 0.490 0.500 316,000 157,060 0.4970 4.397 4.397 4.661 4.309 4.397 35,930 4.3713 0.00%
2012-10-11 0 0.500 0.490 0.500 - - 0 0 - 4.397 4.309 4.397 - - 0 - 0.00%
2012-10-10 0 0.500 0.485 0.500 0.450 0.500 294,000 137,550 0.4679 4.397 4.266 4.397 3.958 4.397 33,429 4.1147 0.00%
2012-10-09 0 0.500 0.495 0.500 0.485 0.500 80,000 39,530 0.4941 4.397 4.353 4.397 4.266 4.397 9,096 4.3458 0.00%
2012-10-08 0 0.500 0.490 0.500 0.470 0.500 146,000 71,640 0.4907 4.397 4.309 4.397 4.134 4.397 16,601 4.3155 5.26%
2012-10-05 0 0.475 0.475 0.500 - - 0 0 - 4.178 4.178 4.397 - - 0 - 2.15%
2012-10-04 0 0.465 0.455 0.500 0.465 0.465 2,000 930 0.4650 4.090 4.002 4.397 4.090 4.090 227 4.0896 -1.06%
2012-10-03 0 0.470 0.470 0.475 0.465 0.475 17,000 8,035 0.4726 4.134 4.134 4.178 4.090 4.178 1,933 4.1569 -1.05%
2012-09-28 0 0.475 0.475 0.490 0.465 0.465 20,000 9,300 0.4650 4.178 4.178 4.309 4.090 4.090 2,274 4.0896 2.15%
2012-09-27 0 0.465 0.460 0.490 - - 0 0 - 4.090 4.046 4.309 - - 0 - 0.00%
2012-09-26 0 0.465 0.450 0.490 0.465 0.465 40,000 18,600 0.4650 4.090 3.958 4.309 4.090 4.090 4,548 4.0896 0.00%
2012-09-25 0 0.465 0.465 0.490 0.465 0.465 2,000 930 0.4650 4.090 4.090 4.309 4.090 4.090 227 4.0896 0.00%
2012-09-24 0 0.465 0.465 0.490 - - 0 0 - 4.090 4.090 4.309 - - 0 - 0.00%
2012-09-21 0 0.465 0.465 0.490 - - 0 0 - 4.090 4.090 4.309 - - 0 - 0.00%
2012-09-20 0 0.465 0.465 0.490 - - 0 0 - 4.090 4.090 4.309 - - 0 - 0.00%
2012-09-19 0 0.465 0.470 0.490 - - 0 0 - 4.090 4.134 4.309 - - 0 - 0.00%
2012-09-18 0 0.465 0.465 0.500 0.465 0.470 14,000 6,520 0.4657 4.090 4.090 4.397 4.090 4.134 1,592 4.0959 -3.12%
2012-09-17 0 0.480 0.470 0.480 0.450 0.480 160,000 75,450 0.4716 4.222 4.134 4.222 3.958 4.222 18,192 4.1473 6.67%
2012-09-14 0 0.450 0.450 0.480 0.450 0.470 82,000 37,000 0.4512 3.958 3.958 4.222 3.958 4.134 9,324 3.9684 -5.26%
2012-09-13 0 0.475 0.460 0.475 0.485 0.490 30,000 14,650 0.4883 4.178 4.046 4.178 4.266 4.309 3,411 4.2948 0.00%
2012-09-12 0 0.475 0.475 0.480 0.455 0.455 26,000 11,830 0.4550 4.178 4.178 4.222 4.002 4.002 2,956 4.0017 1.06%
2012-09-11 0 0.470 0.485 0.490 - - 0 0 - 4.134 4.266 4.309 - - 0 - 0.00%
2012-09-10 0 0.470 0.470 0.490 0.470 0.490 58,000 27,750 0.4784 4.134 4.134 4.309 4.134 4.309 6,595 4.2079 -1.05%
2012-09-07 0 0.475 0.475 0.480 0.450 0.460 18,000 8,260 0.4589 4.178 4.178 4.222 3.958 4.046 2,047 4.0359 0.00%
2012-09-06 0 0.475 0.455 0.480 - - 0 0 - 4.178 4.002 4.222 - - 0 - 0.00%
2012-09-05 0 0.475 0.460 0.480 - - 0 0 - 4.178 4.046 4.222 - - 0 - 0.00%
2012-09-04 0 0.475 0.475 0.485 0.460 0.460 2,000 920 0.4600 4.178 4.178 4.266 4.046 4.046 227 4.0456 0.00%
2012-09-03 0 0.475 0.475 0.480 0.460 0.460 2,000 920 0.4600 4.178 4.178 4.222 4.046 4.046 227 4.0456 1.06%
2012-08-31 0 0.470 0.470 0.475 0.450 0.460 16,000 7,340 0.4588 4.134 4.134 4.178 3.958 4.046 1,819 4.0346 0.00%
2012-08-30 0 0.470 0.455 0.470 - - 0 0 - 4.134 4.002 4.134 - - 0 - -2.08%
2012-08-29 0 0.480 0.470 0.480 0.480 0.480 2,000 960 0.4800 4.222 4.134 4.222 4.222 4.222 227 4.2215 0.00%
2012-08-28 0 0.480 0.460 0.480 0.450 0.480 76,000 35,240 0.4637 4.222 4.046 4.222 3.958 4.222 8,641 4.0780 0.00%
2012-08-27 0 0.480 0.480 0.490 0.480 0.480 64,000 30,720 0.4800 4.222 4.222 4.309 4.222 4.222 7,277 4.2215 0.00%
2012-08-24 0 0.480 0.460 0.490 0.480 0.480 140,000 67,200 0.4800 4.222 4.046 4.309 4.222 4.222 15,918 4.2215 0.00%
2012-08-23 0 0.480 0.450 0.480 0.480 0.480 20,000 9,600 0.4800 4.222 3.958 4.222 4.222 4.222 2,274 4.2215 6.67%
2012-08-22 0 0.450 0.450 0.465 0.450 0.470 820,000 378,370 0.4614 3.958 3.958 4.090 3.958 4.134 93,236 4.0582 -10.00%
2012-08-21 0 0.500 0.470 0.500 - - 0 0 - 4.397 4.134 4.397 - - 0 - 0.00%
2012-08-20 0 0.500 0.470 0.500 0.470 0.500 12,000 5,940 0.4950 4.397 4.134 4.397 4.134 4.397 1,364 4.3535 0.00%
2012-08-17 0 0.500 0.470 0.500 0.450 0.520 26,000 12,980 0.4992 4.397 4.134 4.397 3.958 4.573 2,956 4.3907 -1.96%
2012-08-16 0 0.510 0.450 0.510 - - 0 0 - 4.485 3.958 4.485 - - 0 - 0.00%
2012-08-15 0 0.510 0.440 0.510 0.430 0.510 6,000 2,760 0.4600 4.485 3.870 4.485 3.782 4.485 682 4.0456 0.00%
2012-08-14 0 0.510 0.440 0.530 - - 0 0 - 4.485 3.870 4.661 - - 0 - 0.00%
2012-08-13 0 0.510 0.445 0.530 - - 0 0 - 4.485 3.914 4.661 - - 0 - 0.00%
2012-08-10 0 0.510 0.470 0.510 0.455 0.520 12,000 6,110 0.5092 4.485 4.134 4.485 4.002 4.573 1,364 4.4781 2.00%
2012-08-09 0 0.500 0.450 0.520 - - 0 0 - 4.397 3.958 4.573 - - 0 - 0.00%
2012-08-08 0 0.500 0.450 0.530 - - 0 0 - 4.397 3.958 4.661 - - 0 - 0.00%
2012-08-07 0 0.500 0.455 0.540 - - 0 0 - 4.397 4.002 4.749 - - 0 - 0.00%
2012-08-06 0 0.500 0.490 0.500 0.490 0.500 120,000 59,780 0.4982 4.397 4.309 4.397 4.309 4.397 13,644 4.3813 0.00%
2012-08-03 0 0.500 0.470 0.500 - - 0 0 - 4.397 4.134 4.397 - - 0 - 0.00%
2012-08-02 0 0.500 0.465 0.500 - - 0 0 - 4.397 4.090 4.397 - - 0 - -3.85%
2012-08-01 0 0.520 0.520 0.530 - - 0 0 - 4.573 4.573 4.661 - - 0 - 6.12%
2012-07-31 0 0.490 0.490 0.510 0.490 0.490 4,000 1,960 0.4900 4.309 4.309 4.485 4.309 4.309 455 4.3095 0.00%
2012-07-30 0 0.490 0.490 0.520 - - 0 0 - 4.309 4.309 4.573 - - 0 - 0.00%
2012-07-27 0 0.490 0.490 0.500 0.490 0.490 8,000 3,920 0.4900 4.309 4.309 4.397 4.309 4.309 910 4.3095 -2.00%
2012-07-26 0 0.500 0.485 0.520 - - 0 0 - 4.397 4.266 4.573 - - 0 - 0.00%
2012-07-25 0 0.500 0.485 0.530 - - 0 0 - 4.397 4.266 4.661 - - 0 - 0.00%
2012-07-24 0 0.500 0.485 0.520 - - 0 0 - 4.397 4.266 4.573 - - 0 - 0.00%
2012-07-23 0 0.500 0.500 0.530 0.490 0.490 266,000 130,340 0.4900 4.397 4.397 4.661 4.309 4.309 30,245 4.3095 2.04%
2012-07-20 0 0.490 0.485 0.530 0.510 0.510 2,000 1,020 0.5100 4.309 4.266 4.661 4.485 4.485 227 4.4854 0.00%
2012-07-19 0 0.490 0.490 0.520 0.490 0.490 2,000 980 0.4900 4.309 4.309 4.573 4.309 4.309 227 4.3095 -5.77%
2012-07-18 0 0.520 0.490 0.520 - - 0 0 - 4.573 4.309 4.573 - - 0 - 0.00%
2012-07-17 0 0.520 0.520 0.530 - - 0 0 - 4.573 4.573 4.661 - - 0 - 6.12%
2012-07-16 0 0.490 0.510 0.520 - - 0 0 - 4.309 4.485 4.573 - - 0 - 0.00%
2012-07-13 0 0.490 0.490 0.530 0.490 0.490 48,000 23,520 0.4900 4.309 4.309 4.661 4.309 4.309 5,458 4.3095 0.00%
2012-07-12 0 0.490 0.490 0.530 0.490 0.490 100,000 49,000 0.4900 4.309 4.309 4.661 4.309 4.309 11,370 4.3095 -5.77%
2012-07-11 0 0.520 0.485 0.520 - - 0 0 - 4.573 4.266 4.573 - - 0 - 0.00%
2012-07-10 0 0.520 0.520 0.530 - - 0 0 - 4.573 4.573 4.661 - - 0 - 7.22%
2012-07-09 0 0.485 0.485 0.530 0.485 0.485 6,000 2,910 0.4850 4.266 4.266 4.661 4.266 4.266 682 4.2655 -6.73%
2012-07-06 0 0.520 0.495 0.520 - - 0 0 - 4.573 4.353 4.573 - - 0 - 0.00%
2012-07-05 0 0.520 0.500 0.520 0.490 0.520 4,000 2,020 0.5050 4.573 4.397 4.573 4.309 4.573 455 4.4414 0.00%
2012-07-04 0 0.520 0.490 0.530 - - 0 0 - 4.573 4.309 4.661 - - 0 - 0.00%
2012-07-03 0 0.520 0.490 0.520 0.490 0.520 206,000 101,450 0.4925 4.573 4.309 4.573 4.309 4.573 23,423 4.3313 7.22%
2012-06-29 0 0.485 0.475 0.490 0.485 0.485 3,000 1,435 0.4783 4.266 4.178 4.309 4.266 4.266 341 4.2069 -2.02%
2012-06-28 0 0.495 0.475 0.495 - - 0 0 - 4.353 4.178 4.353 - - 0 - 0.00%
2012-06-27 0 0.495 0.475 0.495 - - 0 0 - 4.353 4.178 4.353 - - 0 - 0.00%
2012-06-26 0 0.495 0.475 0.495 0.495 0.495 180,000 89,100 0.4950 4.353 4.178 4.353 4.353 4.353 20,466 4.3535 4.21%
2012-06-25 0 0.475 0.475 0.495 0.475 0.480 102,000 48,950 0.4799 4.178 4.178 4.353 4.178 4.222 11,598 4.2207 -1.04%
2012-06-22 0 0.480 0.480 0.495 - - 0 0 - 4.222 4.222 4.353 - - 0 - 0.00%
2012-06-21 0 0.480 0.480 0.495 - - 0 0 - 4.222 4.222 4.353 - - 0 - 1.05%
2012-06-20 0 0.475 0.475 0.495 0.475 0.475 2,000 950 0.4750 4.178 4.178 4.353 4.178 4.178 227 4.1776 -2.06%
2012-06-19 0 0.485 0.485 0.495 - - 0 0 - 4.266 4.266 4.353 - - 0 - 0.00%
2012-06-18 0 0.485 0.485 0.495 - - 0 0 - 4.266 4.266 4.353 - - 0 - 0.00%
2012-06-15 0 0.485 0.485 0.495 - - 10,000 4,850 0.4850 4.266 4.266 4.353 - - 1,137 4.2655 0.00%
2012-06-14 0 0.485 0.485 0.495 0.485 0.485 2,000 970 0.4850 4.266 4.266 4.353 4.266 4.266 227 4.2655 0.00%
2012-06-13 0 0.485 0.485 0.495 0.485 0.485 20,000 9,700 0.4850 4.266 4.266 4.353 4.266 4.266 2,274 4.2655 1.04%
2012-06-12 0 0.480 0.480 0.495 - - 0 0 - 4.222 4.222 4.353 - - 0 - 0.00%
2012-06-11 0 0.480 0.475 0.495 0.470 0.495 104,000 51,400 0.4942 4.222 4.178 4.353 4.134 4.353 11,825 4.3467 -3.03%
2012-06-08 0 0.495 0.470 0.495 0.470 0.495 8,000 3,910 0.4888 4.353 4.134 4.353 4.134 4.353 910 4.2985 0.00%
2012-06-07 0 0.495 0.470 0.495 - - 154,000 73,380 0.4765 4.353 4.134 4.353 - - 17,510 4.1907 0.00%
2012-06-06 0 0.495 0.485 0.495 - - 0 0 - 4.353 4.266 4.353 - - 0 - 0.00%
2012-06-05 0 0.495 0.480 0.495 0.495 0.495 100,000 49,500 0.4950 4.353 4.222 4.353 4.353 4.353 11,370 4.3535 0.00%
2012-06-04 0 0.495 0.480 0.495 0.495 0.495 100,000 49,500 0.4950 4.353 4.222 4.353 4.353 4.353 11,370 4.3535 3.13%
2012-06-01 0 0.480 0.475 0.495 0.480 0.495 4,000 1,950 0.4875 4.222 4.178 4.353 4.222 4.353 455 4.2875 -1.03%
2012-05-31 0 0.485 0.485 0.495 - - 2,000 1,000 0.5000 4.266 4.266 4.353 - - 227 4.3974 1.04%
2012-05-30 0 0.480 0.480 0.510 0.460 0.460 10,000 4,600 0.4600 4.222 4.222 4.485 4.046 4.046 1,137 4.0456 -4.00%
2012-05-29 0 0.500 0.500 0.510 0.490 0.490 10,000 4,900 0.4900 4.397 4.397 4.485 4.309 4.309 1,137 4.3095 4.17%
2012-05-28 0 0.480 0.480 0.510 0.470 0.490 4,000 1,920 0.4800 4.222 4.222 4.485 4.134 4.309 455 4.2215 -5.88%
2012-05-25 0 0.510 0.500 0.510 0.510 0.510 2,000 1,020 0.5100 4.485 4.397 4.485 4.485 4.485 227 4.4854 2.00%
2012-05-24 0 0.500 0.490 0.500 0.490 0.540 16,000 7,980 0.4988 4.397 4.309 4.397 4.309 4.749 1,819 4.3864 -1.96%
2012-05-23 0 0.510 0.500 0.510 0.510 0.510 2,000 1,020 0.5100 4.485 4.397 4.485 4.485 4.485 227 4.4854 -1.92%
2012-05-22 0 0.520 0.510 0.530 - - 0 0 - 4.573 4.485 4.661 - - 0 - 0.00%
2012-05-21 0 0.520 0.510 0.520 0.510 0.530 54,000 27,600 0.5111 4.573 4.485 4.573 4.485 4.661 6,140 4.4952 0.00%
2012-05-18 0 0.520 0.510 0.530 0.520 0.550 102,000 55,960 0.5486 4.573 4.485 4.661 4.573 4.837 11,598 4.8251 -5.45%
2012-05-17 0 0.550 0.550 0.560 0.550 0.550 382,000 210,100 0.5500 4.837 4.837 4.925 4.837 4.837 43,434 4.8372 0.00%
2012-05-16 0 0.550 0.530 0.560 0.550 0.550 100,000 55,000 0.5500 4.837 4.661 4.925 4.837 4.837 11,370 4.8372 0.00%
2012-05-15 0 0.550 0.530 0.560 0.550 0.560 112,000 61,720 0.5511 4.837 4.661 4.925 4.837 4.925 12,735 4.8466 0.00%
2012-05-14 0 0.550 0.550 0.570 0.550 0.550 200,000 110,000 0.5500 4.837 4.837 5.013 4.837 4.837 22,741 4.8372 0.00%
2012-05-11 0 0.550 0.550 0.560 0.550 0.550 20,000 11,000 0.5500 4.837 4.837 4.925 4.837 4.837 2,274 4.8372 0.00%
2012-05-10 0 0.550 0.550 0.570 0.550 0.550 162,000 89,100 0.5500 4.837 4.837 5.013 4.837 4.837 18,420 4.8372 0.00%
2012-05-09 0 0.550 0.550 0.560 0.550 0.550 70,000 38,500 0.5500 4.837 4.837 4.925 4.837 4.837 7,959 4.8372 0.00%
2012-05-08 0 0.550 0.530 0.560 0.550 0.550 100,000 55,000 0.5500 4.837 4.661 4.925 4.837 4.837 11,370 4.8372 0.00%
2012-05-07 0 0.550 0.550 0.560 0.550 0.560 46,000 25,320 0.5504 4.837 4.837 4.925 4.837 4.925 5,230 4.8410 0.00%
2012-05-04 0 0.550 0.550 0.570 - - 0 0 - 4.837 4.837 5.013 - - 0 - 0.00%
2012-05-03 0 0.550 0.550 0.560 0.550 0.550 6,000 3,300 0.5500 4.837 4.837 4.925 4.837 4.837 682 4.8372 0.00%
2012-05-02 0 0.550 0.550 0.570 0.550 0.550 36,000 19,800 0.5500 4.837 4.837 5.013 4.837 4.837 4,093 4.8372 0.00%
2012-04-30 0 0.550 0.550 0.570 0.550 0.550 100,000 55,000 0.5500 4.837 4.837 5.013 4.837 4.837 11,370 4.8372 0.00%
2012-04-27 0 0.550 0.550 0.560 0.550 0.550 40,000 22,000 0.5500 4.837 4.837 4.925 4.837 4.837 4,548 4.8372 0.00%
2012-04-26 0 0.550 0.550 0.560 0.540 0.540 10,000 5,400 0.5400 4.837 4.837 4.925 4.749 4.749 1,137 4.7492 1.85%
2012-04-25 0 0.540 0.540 0.550 0.530 0.530 2,000 1,060 0.5300 4.749 4.749 4.837 4.661 4.661 227 4.6613 0.00%
2012-04-24 0 0.540 0.550 0.560 0.530 0.530 30,000 15,900 0.5300 4.749 4.837 4.925 4.661 4.661 3,411 4.6613 -3.57%
2012-04-23 0 0.560 0.530 0.560 - - 0 0 - 4.925 4.661 4.925 - - 0 - 0.00%
2012-04-20 0 0.560 0.530 0.560 0.570 0.570 92,000 52,440 0.5700 4.925 4.661 4.925 5.013 5.013 10,461 5.0131 1.82%
2012-04-19 0 0.550 0.550 0.570 0.500 0.550 146,000 75,740 0.5188 4.837 4.837 5.013 4.397 4.837 16,601 4.5625 -3.51%
2012-04-18 0 0.570 0.570 0.580 0.500 0.570 42,000 22,820 0.5433 5.013 5.013 5.101 4.397 5.013 4,776 4.7785 3.64%
2012-04-17 0 0.550 0.550 0.580 - - 0 0 - 4.837 4.837 5.101 - - 0 - 0.00%
2012-04-16 0 0.550 0.520 0.570 0.550 0.550 284,000 156,200 0.5500 4.837 4.573 5.013 4.837 4.837 32,292 4.8372 0.00%
2012-04-13 0 0.550 0.520 0.550 - - 0 0 - 4.837 4.573 4.837 - - 0 - -1.79%
2012-04-12 0 0.560 0.510 0.560 0.510 0.560 48,000 25,580 0.5329 4.925 4.485 4.925 4.485 4.925 5,458 4.6869 1.82%
2012-04-11 0 0.550 0.500 0.590 - - 0 0 - 4.837 4.397 5.189 - - 0 - 0.00%
2012-04-10 0 0.550 0.550 0.580 - - 0 0 - 4.837 4.837 5.101 - - 0 - 0.00%
2012-04-05 0 0.550 0.530 0.570 - - 0 0 - 4.837 4.661 5.013 - - 0 - 0.00%
2012-04-03 0 0.550 0.530 0.570 - - 0 0 - 4.837 4.661 5.013 - - 0 - 0.00%
2012-04-02 0 0.550 0.550 0.580 0.550 0.550 14,000 7,700 0.5500 4.837 4.837 5.101 4.837 4.837 1,592 4.8372 -1.79%
2012-03-30 0 0.560 0.550 0.570 0.560 0.560 60,000 33,600 0.5600 4.925 4.837 5.013 4.925 4.925 6,822 4.9251 -5.08%
2012-03-29 0 0.590 0.550 0.590 0.560 0.590 328,000 188,100 0.5735 5.189 4.837 5.189 4.925 5.189 37,294 5.0436 7.27%
2012-03-28 0 0.550 0.550 0.580 0.540 0.590 336,000 184,140 0.5480 4.837 4.837 5.101 4.749 5.189 38,204 4.8199 1.85%
2012-03-27 0 0.540 0.520 0.550 0.530 0.550 252,000 138,060 0.5479 4.749 4.573 4.837 4.661 4.837 28,653 4.8183 8.00%
2012-03-26 0 0.500 0.520 0.530 0.500 0.500 6,000 3,000 0.5000 4.397 4.573 4.661 4.397 4.397 682 4.3974 -3.85%
2012-03-23 0 0.520 0.500 0.550 - - 0 0 - 4.573 4.397 4.837 - - 0 - 0.00%
2012-03-22 0 0.520 0.520 0.540 0.500 0.500 100,000 50,000 0.5000 4.573 4.573 4.749 4.397 4.397 11,370 4.3974 0.00%
2012-03-21 0 0.520 0.500 0.530 0.490 0.560 6,000 3,140 0.5233 4.573 4.397 4.661 4.309 4.925 682 4.6026 4.00%
2012-03-20 0 0.500 0.500 0.530 0.485 0.500 106,000 52,010 0.4907 4.397 4.397 4.661 4.266 4.397 12,052 4.3153 -1.96%
2012-03-19 0 0.510 0.510 0.530 0.500 0.500 14,000 7,000 0.5000 4.485 4.485 4.661 4.397 4.397 1,592 4.3974 2.00%
2012-03-16 0 0.500 0.490 0.540 0.500 0.520 422,000 214,140 0.5074 4.397 4.309 4.749 4.397 4.573 47,983 4.4629 -5.66%
2012-03-15 0 0.530 0.530 0.540 0.510 0.520 242,000 124,640 0.5150 4.661 4.661 4.749 4.485 4.573 27,516 4.5297 0.00%
2012-03-14 0 0.530 0.520 0.530 0.530 0.540 106,000 56,580 0.5338 4.661 4.573 4.661 4.661 4.749 12,052 4.6945 0.00%
2012-03-13 0 0.530 0.530 0.540 0.530 0.540 396,000 210,700 0.5321 4.661 4.661 4.749 4.661 4.749 45,026 4.6795 -3.64%
2012-03-12 0 0.550 0.540 0.550 0.540 0.550 254,000 139,100 0.5476 4.837 4.749 4.837 4.749 4.837 28,880 4.8164 -3.51%
2012-03-09 0 0.570 0.550 0.570 0.540 0.570 202,000 111,900 0.5540 5.013 4.837 5.013 4.749 5.013 22,968 4.8720 0.00%
2012-03-08 0 0.570 0.540 0.580 0.540 0.570 180,000 98,100 0.5450 5.013 4.749 5.101 4.749 5.013 20,466 4.7932 0.00%
2012-03-07 0 0.570 0.570 0.610 0.540 0.540 2,000 1,080 0.5400 5.013 5.013 5.365 4.749 4.749 227 4.7492 0.00%
2012-03-06 0 0.570 0.550 0.580 - - 0 0 - 5.013 4.837 5.101 - - 0 - 0.00%
2012-03-05 0 0.570 0.560 0.580 0.570 0.580 358,000 205,660 0.5745 5.013 4.925 5.101 5.013 5.101 40,706 5.0524 -1.72%
2012-03-02 0 0.580 0.580 0.590 0.570 0.590 256,000 147,500 0.5762 5.101 5.101 5.189 5.013 5.189 29,108 5.0674 0.00%
2012-03-01 0 0.580 0.570 0.600 0.580 0.600 516,000 302,500 0.5862 5.101 5.013 5.277 5.101 5.277 58,671 5.1559 -6.45%
2012-02-29 0 0.620 0.610 0.620 0.600 0.640 12,000 7,600 0.6333 5.453 5.365 5.453 5.277 5.629 1,364 5.5701 3.33%
2012-02-28 0 0.600 0.630 0.640 - - 0 0 - 5.277 5.541 5.629 - - 0 - 0.00%
2012-02-27 0 0.600 0.630 0.640 0.590 0.590 2,000 1,180 0.5900 5.277 5.541 5.629 5.189 5.189 227 5.1890 -6.25%
2012-02-24 0 0.640 0.600 0.640 - - 0 0 - 5.629 5.277 5.629 - - 0 - 0.00%
2012-02-23 0 0.640 0.590 0.640 - - 0 0 - 5.629 5.189 5.629 - - 0 - 0.00%
2012-02-22 0 0.640 0.640 0.650 0.590 0.600 10,000 5,960 0.5960 5.629 5.629 5.717 5.189 5.277 1,137 5.2417 6.67%
2012-02-21 0 0.600 0.600 0.650 0.600 0.600 2,000 1,200 0.6000 5.277 5.277 5.717 5.277 5.277 227 5.2769 -1.64%
2012-02-20 0 0.610 0.600 0.640 0.610 0.610 2,000 1,220 0.6100 5.365 5.277 5.629 5.365 5.365 227 5.3649 1.67%
2012-02-17 0 0.600 0.600 0.650 0.580 0.620 38,000 22,700 0.5974 5.277 5.277 5.717 5.101 5.453 4,321 5.2538 0.00%
2012-02-16 0 0.600 0.590 0.600 0.600 0.600 2,000 1,200 0.6000 5.277 5.189 5.277 5.277 5.277 227 5.2769 0.00%
2012-02-15 0 0.600 0.580 0.620 - - 0 0 - 5.277 5.101 5.453 - - 0 - 0.00%
2012-02-14 0 0.600 0.600 0.620 0.580 0.600 156,000 91,560 0.5869 5.277 5.277 5.453 5.101 5.277 17,738 5.1619 0.00%
2012-02-13 0 0.600 0.590 0.630 - - 0 0 - 5.277 5.189 5.541 - - 0 - 0.00%
2012-02-10 0 0.600 0.600 0.620 0.600 0.610 102,000 61,400 0.6020 5.277 5.277 5.453 5.277 5.365 11,598 5.2942 0.00%
2012-02-09 0 0.600 0.600 0.650 0.600 0.610 252,000 152,100 0.6036 5.277 5.277 5.717 5.277 5.365 28,653 5.3083 1.69%
2012-02-08 0 0.590 0.590 0.600 0.590 0.590 10,000 5,960 0.5960 5.189 5.189 5.277 5.189 5.189 1,137 5.2417 -1.67%
2012-02-07 0 0.600 0.580 0.600 0.600 0.600 60,000 36,000 0.6000 5.277 5.101 5.277 5.277 5.277 6,822 5.2769 3.45%
2012-02-06 0 0.580 0.580 0.620 0.570 0.580 12,000 6,860 0.5717 5.101 5.101 5.453 5.013 5.101 1,364 5.0277 0.00%
2012-02-03 0 0.580 0.580 0.600 0.570 0.580 34,000 19,520 0.5741 5.101 5.101 5.277 5.013 5.101 3,866 5.0493 -1.69%
2012-02-02 0 0.590 0.580 0.590 0.600 0.600 10,000 6,000 0.6000 5.189 5.101 5.189 5.277 5.277 1,137 5.2769 -1.67%
2012-02-01 0 0.600 0.610 0.670 0.570 0.570 2,000 1,140 0.5700 5.277 5.365 5.893 5.013 5.013 227 5.0131 0.00%
2012-01-31 0 0.600 0.570 0.600 - - 0 0 - 5.277 5.013 5.277 - - 0 - 0.00%
2012-01-30 0 0.600 0.590 0.600 0.590 0.620 60,000 36,020 0.6003 5.277 5.189 5.277 5.189 5.453 6,822 5.2799 1.69%
2012-01-27 0 0.590 0.580 0.590 - - 0 0 - 5.189 5.101 5.189 - - 0 - -1.67%
2012-01-26 0 0.600 0.580 0.600 - - 0 0 - 5.277 5.101 5.277 - - 0 - 0.00%
2012-01-20 0 0.600 0.600 0.620 - - 0 0 - 5.277 5.277 5.453 - - 0 - 0.00%
2012-01-19 0 0.600 0.600 0.620 0.600 0.620 94,000 56,520 0.6013 5.277 5.277 5.453 5.277 5.453 10,688 5.2882 0.00%
2012-01-18 0 0.600 0.570 0.630 0.560 0.600 12,000 7,140 0.5950 5.277 5.013 5.541 4.925 5.277 1,364 5.2329 0.00%
2012-01-17 0 0.600 0.570 0.600 0.600 0.600 2,000 1,200 0.6000 5.277 5.013 5.277 5.277 5.277 227 5.2769 -1.64%
2012-01-16 0 0.610 0.580 0.620 0.570 0.610 6,000 3,580 0.5967 5.365 5.101 5.453 5.013 5.365 682 5.2476 1.67%
2012-01-13 0 0.600 0.580 0.620 - - 0 0 - 5.277 5.101 5.453 - - 0 - 0.00%
2012-01-12 0 0.600 0.580 0.620 0.580 0.600 6,000 3,600 0.6000 5.277 5.101 5.453 5.101 5.277 682 5.2769 -4.76%
2012-01-11 0 0.630 0.590 0.630 0.580 0.630 12,000 7,060 0.5883 5.541 5.189 5.541 5.101 5.541 1,364 5.1743 5.00%
2012-01-10 0 0.600 0.580 0.620 0.600 0.600 76,000 45,600 0.6000 5.277 5.101 5.453 5.277 5.277 8,641 5.2769 3.45%
2012-01-09 0 0.580 0.580 0.600 0.580 0.580 2,000 1,160 0.5800 5.101 5.101 5.277 5.101 5.101 227 5.1010 -3.33%
2012-01-06 0 0.600 0.550 0.600 - - 0 0 - 5.277 4.837 5.277 - - 0 - 0.00%
2012-01-05 0 0.600 0.560 0.600 0.600 0.600 172,000 103,200 0.6000 5.277 4.925 5.277 5.277 5.277 19,557 5.2769 0.00%
2012-01-04 0 0.600 0.580 0.610 0.600 0.600 100,000 60,000 0.6000 5.277 5.101 5.365 5.277 5.277 11,370 5.2769 0.00%
2012-01-03 0 0.600 0.560 0.600 0.600 0.600 2,000 1,200 0.6000 5.277 4.925 5.277 5.277 5.277 227 5.2769 -3.23%
2011-12-30 0 0.620 0.580 0.620 0.550 0.630 6,000 3,580 0.5967 5.453 5.101 5.453 4.837 5.541 682 5.2476 0.00%
2011-12-29 0 0.620 0.560 0.650 - - 0 0 - 5.453 4.925 5.717 - - 0 - 0.00%
2011-12-28 0 0.620 0.550 0.620 - - 0 0 - 5.453 4.837 5.453 - - 0 - 0.00%
2011-12-23 0 0.620 0.560 0.620 0.620 0.620 2,000 1,240 0.6200 5.453 4.925 5.453 5.453 5.453 227 5.4528 10.71%
2011-12-22 0 0.560 0.560 0.600 0.550 0.600 4,000 2,300 0.5750 4.925 4.925 5.277 4.837 5.277 455 5.0571 -6.67%
2011-12-21 0 0.600 0.600 0.630 0.510 0.600 14,000 8,080 0.5771 5.277 5.277 5.541 4.485 5.277 1,592 5.0759 0.00%
2011-12-20 0 0.600 0.540 0.630 - - 0 0 - 5.277 4.749 5.541 - - 0 - 0.00%
2011-12-19 0 0.600 0.600 0.640 0.540 0.600 152,000 89,920 0.5916 5.277 5.277 5.629 4.749 5.277 17,283 5.2029 0.00%
2011-12-16 0 0.600 0.600 0.610 0.580 0.600 118,000 70,200 0.5949 5.277 5.277 5.365 5.101 5.277 13,417 5.2322 3.45%
2011-12-15 0 0.580 0.560 0.580 0.580 0.580 110,000 63,800 0.5800 5.101 4.925 5.101 5.101 5.101 12,507 5.1010 -3.33%
2011-12-14 0 0.600 0.550 0.620 - - 0 0 - 5.277 4.837 5.453 - - 0 - 0.00%
2011-12-13 0 0.600 0.550 0.610 0.600 0.600 208,000 124,800 0.6000 5.277 4.837 5.365 5.277 5.277 23,650 5.2769 0.00%
2011-12-12 0 0.660 0.650 0.660 0.640 0.660 292,000 191,180 0.6547 5.277 5.197 5.277 5.117 5.277 36,521 5.2348 0.00%
2011-12-09 0 0.660 0.640 0.660 - - 0 0 - 5.277 5.117 5.277 - - 0 - 0.00%
2011-12-08 0 0.660 0.660 0.670 0.660 0.660 10,000 6,600 0.6600 5.277 5.277 5.357 5.277 5.277 1,251 5.2769 0.00%
2011-12-07 0 0.660 0.630 0.660 0.650 0.660 16,000 10,520 0.6575 5.277 5.037 5.277 5.197 5.277 2,001 5.2569 1.54%
2011-12-06 0 0.650 0.630 0.650 - - 4,000 2,500 0.6250 5.197 5.037 5.197 - - 500 4.9971 -1.52%
2011-12-05 0 0.660 0.640 0.660 0.660 0.660 6,000 3,960 0.6600 5.277 5.117 5.277 5.277 5.277 750 5.2769 0.00%
2011-12-02 0 0.660 0.640 0.660 0.650 0.660 104,000 68,140 0.6552 5.277 5.117 5.277 5.197 5.277 13,008 5.2385 0.00%
2011-12-01 0 0.660 0.660 0.670 0.640 0.680 178,000 117,680 0.6611 5.277 5.277 5.357 5.117 5.437 22,263 5.2859 0.00%
2011-11-30 0 0.660 0.640 0.660 0.630 0.660 12,000 7,860 0.6550 5.277 5.117 5.277 5.037 5.277 1,501 5.2369 0.00%
2011-11-29 0 0.660 0.640 0.660 0.660 0.660 46,000 30,360 0.6600 5.277 5.117 5.277 5.277 5.277 5,753 5.2769 0.00%
2011-11-28 0 0.660 0.650 0.660 0.640 0.660 118,000 76,660 0.6497 5.277 5.197 5.277 5.117 5.277 14,759 5.1943 3.13%
2011-11-25 0 0.640 0.620 0.640 0.620 0.640 104,000 64,560 0.6208 5.117 4.957 5.117 4.957 5.117 13,008 4.9633 0.00%
2011-11-24 0 0.640 0.630 0.640 0.640 0.660 46,000 29,840 0.6487 5.117 5.037 5.117 5.117 5.277 5,753 5.1865 -1.54%
2011-11-23 0 0.650 0.650 0.670 0.620 0.620 10,000 6,200 0.6200 5.197 5.197 5.357 4.957 4.957 1,251 4.9571 1.56%
2011-11-22 0 0.640 0.620 0.650 0.640 0.640 50,000 32,000 0.6400 5.117 4.957 5.197 5.117 5.117 6,254 5.1170 -1.54%
2011-11-21 0 0.650 0.620 0.650 - - 0 0 - 5.197 4.957 5.197 - - 0 - 0.00%
2011-11-18 0 0.650 0.630 0.650 - - 0 0 - 5.197 5.037 5.197 - - 0 - 0.00%
2011-11-17 0 0.650 0.630 0.660 0.650 0.650 10,000 6,500 0.6500 5.197 5.037 5.277 5.197 5.197 1,251 5.1970 -1.52%
2011-11-16 0 0.660 0.660 0.670 0.640 0.640 4,000 2,560 0.6400 5.277 5.277 5.357 5.117 5.117 500 5.1170 0.00%
2011-11-15 0 0.660 0.650 0.660 0.650 0.660 138,000 89,880 0.6513 5.277 5.197 5.277 5.197 5.277 17,260 5.2074 3.13%
2011-11-14 0 0.640 0.640 0.650 0.620 0.650 288,000 184,520 0.6407 5.117 5.117 5.197 4.957 5.197 36,021 5.1226 0.00%
2011-11-11 0 0.640 0.620 0.640 0.610 0.640 446,000 275,460 0.6176 5.117 4.957 5.117 4.877 5.117 55,783 4.9381 3.23%
2011-11-10 0 0.620 0.620 0.630 0.620 0.630 76,000 47,760 0.6284 4.957 4.957 5.037 4.957 5.037 9,506 5.0244 -3.12%
2011-11-09 0 0.640 0.640 0.650 0.630 0.640 84,000 53,340 0.6350 5.117 5.117 5.197 5.037 5.117 10,506 5.0770 1.59%
2011-11-08 0 0.630 0.630 0.650 0.630 0.650 36,000 23,280 0.6467 5.037 5.037 5.197 5.037 5.197 4,503 5.1703 0.00%
2011-11-07 0 0.630 0.640 0.650 0.620 0.640 62,000 39,160 0.6316 5.037 5.117 5.197 4.957 5.117 7,755 5.0500 -3.08%
2011-11-04 0 0.650 0.630 0.650 0.600 0.650 1,120,000 704,880 0.6294 5.197 5.037 5.197 4.797 5.197 140,082 5.0319 -4.41%
2011-11-03 0 0.680 0.640 0.680 0.620 0.680 108,000 71,220 0.6594 5.437 5.117 5.437 4.957 5.437 13,508 5.2725 0.00%
2011-11-02 0 0.680 0.670 0.680 0.650 0.680 10,000 6,580 0.6580 5.437 5.357 5.437 5.197 5.437 1,251 5.2609 3.03%
2011-11-01 0 0.660 0.660 0.670 0.600 0.660 380,000 241,240 0.6348 5.277 5.277 5.357 4.797 5.277 47,528 5.0758 6.45%
2011-10-31 0 0.620 0.620 0.630 0.580 0.640 1,506,000 907,000 0.6023 4.957 4.957 5.037 4.637 5.117 188,360 4.8153 6.90%
2011-10-28 0 0.580 0.560 0.630 0.580 0.630 602,000 349,260 0.5802 4.637 4.477 5.037 4.637 5.037 75,294 4.6386 0.00%
2011-10-27 0 0.580 0.580 0.630 0.580 0.630 46,000 27,020 0.5874 4.637 4.637 5.037 4.637 5.037 5,753 4.6964 0.00%
2011-10-26 0 0.580 0.570 0.630 - - 0 0 - 4.637 4.557 5.037 - - 0 - 0.00%
2011-10-25 0 0.580 0.570 0.620 - - 0 0 - 4.637 4.557 4.957 - - 0 - 0.00%
2011-10-24 0 0.580 0.570 0.620 0.580 0.580 40,000 23,200 0.5800 4.637 4.557 4.957 4.637 4.637 5,003 4.6373 0.00%
2011-10-21 0 0.580 0.570 0.590 0.580 0.580 188,000 109,040 0.5800 4.637 4.557 4.717 4.637 4.637 23,514 4.6373 0.00%
2011-10-20 0 0.580 0.570 0.580 0.580 0.580 90,000 52,200 0.5800 4.637 4.557 4.637 4.637 4.637 11,257 4.6373 -3.33%
2011-10-19 0 0.600 0.600 0.610 0.600 0.620 250,000 150,800 0.6032 4.797 4.797 4.877 4.797 4.957 31,268 4.8228 7.14%
2011-10-18 0 0.560 0.550 0.580 0.560 0.580 602,000 338,320 0.5620 4.477 4.397 4.637 4.477 4.637 75,294 4.4933 -6.67%
2011-10-17 0 0.600 0.580 0.600 0.600 0.600 144,000 86,400 0.6000 4.797 4.637 4.797 4.797 4.797 18,010 4.7972 3.45%
2011-10-14 0 0.580 0.580 0.590 0.580 0.590 152,000 89,380 0.5880 4.637 4.637 4.717 4.637 4.717 19,011 4.7015 -1.69%
2011-10-13 0 0.590 0.550 0.590 0.590 0.600 238,000 140,500 0.5903 4.717 4.397 4.717 4.717 4.797 29,767 4.7199 5.36%
2011-10-12 0 0.560 0.550 0.560 0.560 0.560 100,000 56,000 0.5600 4.477 4.397 4.477 4.477 4.477 12,507 4.4774 0.00%
2011-10-11 0 0.560 0.520 0.570 0.560 0.560 110,000 61,600 0.5600 4.477 4.158 4.557 4.477 4.477 13,758 4.4774 0.00%
2011-10-10 0 0.560 0.530 0.580 0.560 0.560 200,000 112,000 0.5600 4.477 4.238 4.637 4.477 4.477 25,015 4.4774 0.00%
2011-10-07 0 0.560 0.560 0.580 0.550 0.580 185,000 106,560 0.5760 4.477 4.477 4.637 4.397 4.637 23,138 4.6053 -1.75%
2011-10-06 0 0.570 0.540 0.590 0.540 0.570 180,000 99,500 0.5528 4.557 4.317 4.717 4.317 4.557 22,513 4.4196 9.62%
2011-10-04 0 0.520 0.520 0.540 0.520 0.520 60,000 31,200 0.5200 4.158 4.158 4.317 4.158 4.158 7,504 4.1576 -1.89%
2011-10-03 0 0.530 0.530 0.560 0.510 0.560 150,000 78,940 0.5263 4.238 4.238 4.477 4.078 4.477 18,761 4.2077 -1.85%
2011-09-30 0 0.540 0.510 0.540 0.540 0.540 20,000 10,800 0.5400 4.317 4.078 4.317 4.317 4.317 2,501 4.3175 0.00%
2011-09-28 0 0.540 0.520 0.540 0.540 0.540 44,000 23,560 0.5355 4.317 4.158 4.317 4.317 4.317 5,503 4.2811 0.00%
2011-09-27 0 0.540 0.540 0.560 - - 20,000 10,400 0.5200 4.317 4.317 4.477 - - 2,501 4.1576 3.85%
2011-09-26 0 0.520 0.520 0.560 0.520 0.520 6,000 3,120 0.5200 4.158 4.158 4.477 4.158 4.158 750 4.1576 0.00%
2011-09-23 0 0.520 0.520 0.530 0.500 0.540 292,000 153,980 0.5273 4.158 4.158 4.238 3.998 4.317 36,521 4.2162 -7.14%
2011-09-22 0 0.560 0.540 0.560 0.530 0.570 156,000 83,780 0.5371 4.477 4.317 4.477 4.238 4.557 19,511 4.2939 0.00%
2011-09-21 0 0.560 0.550 0.560 0.530 0.590 186,000 103,200 0.5548 4.477 4.397 4.477 4.238 4.717 23,264 4.4361 -6.67%
2011-09-20 0 0.600 0.560 0.600 0.570 0.610 80,000 46,160 0.5770 4.797 4.477 4.797 4.557 4.877 10,006 4.6133 1.69%
2011-09-19 0 0.590 0.580 0.610 - - 0 0 - 4.717 4.637 4.877 - - 0 - 0.00%
2011-09-16 0 0.590 0.590 0.600 0.590 0.590 10,000 5,900 0.5900 4.717 4.717 4.797 4.717 4.717 1,251 4.7172 -1.67%
2011-09-15 0 0.600 0.580 0.620 0.600 0.600 20,000 12,000 0.6000 4.797 4.637 4.957 4.797 4.797 2,501 4.7972 0.00%
2011-09-14 0 0.600 0.570 0.600 0.560 0.600 50,000 28,920 0.5784 4.797 4.557 4.797 4.477 4.797 6,254 4.6245 0.00%
2011-09-12 0 0.600 0.570 0.650 0.600 0.600 20,000 12,000 0.6000 4.797 4.557 5.197 4.797 4.797 2,501 4.7972 -3.23%
2011-09-09 0 0.620 0.610 0.620 0.610 0.620 54,000 33,280 0.6163 4.957 4.877 4.957 4.877 4.957 6,754 4.9275 1.64%
2011-09-08 0 0.610 0.560 0.620 0.600 0.610 42,000 25,440 0.6057 4.877 4.477 4.957 4.797 4.877 5,253 4.8429 0.00%
2011-09-07 0 0.610 0.610 0.620 0.610 0.620 68,000 41,920 0.6165 4.877 4.877 4.957 4.877 4.957 8,505 4.9289 5.17%
2011-09-06 0 0.580 0.580 0.600 0.580 0.580 14,000 8,120 0.5800 4.637 4.637 4.797 4.637 4.637 1,751 4.6373 -3.33%
2011-09-05 0 0.600 0.600 0.620 - - 0 0 - 4.797 4.797 4.957 - - 0 - 0.00%
2011-09-02 0 0.600 0.590 0.610 0.600 0.630 260,000 158,120 0.6082 4.797 4.717 4.877 4.797 5.037 32,519 4.8624 -4.76%
2011-09-01 0 0.630 0.590 0.630 0.600 0.630 26,000 16,080 0.6185 5.037 4.717 5.037 4.797 5.037 3,252 4.9448 5.00%
2011-08-31 0 0.600 0.590 0.600 0.590 0.600 74,000 44,200 0.5973 4.797 4.717 4.797 4.717 4.797 9,255 4.7756 0.00%
2011-08-30 0 0.600 0.570 0.600 0.540 0.600 126,000 72,600 0.5762 4.797 4.557 4.797 4.317 4.797 15,759 4.6068 -6.25%
2011-08-29 0 0.640 0.600 0.640 0.600 0.640 58,000 35,560 0.6131 5.117 4.797 5.117 4.797 5.117 7,254 4.9020 3.23%
2011-08-26 0 0.620 0.620 0.630 0.600 0.620 98,000 59,740 0.6096 4.957 4.957 5.037 4.797 4.957 12,257 4.8739 3.33%
2011-08-25 0 0.600 0.580 0.620 0.600 0.620 490,000 296,200 0.6045 4.797 4.637 4.957 4.797 4.957 61,286 4.8331 0.00%
2011-08-24 0 0.600 0.580 0.600 - - 0 0 - 4.797 4.637 4.797 - - 0 - 0.00%
2011-08-23 0 0.600 0.590 0.600 0.630 0.630 4,000 2,520 0.6300 4.797 4.717 4.797 5.037 5.037 500 5.0371 0.00%
2011-08-22 0 0.600 0.590 0.600 0.590 0.620 488,000 292,900 0.6002 4.797 4.717 4.797 4.717 4.957 61,036 4.7988 -4.76%
2011-08-19 0 0.630 0.620 0.660 0.630 0.640 260,000 164,000 0.6308 5.037 4.957 5.277 5.037 5.117 32,519 5.0432 -4.55%
2011-08-18 0 0.660 0.630 0.660 0.650 0.670 16,000 10,520 0.6575 5.277 5.037 5.277 5.197 5.357 2,001 5.2569 3.13%
2011-08-17 0 0.640 0.640 0.650 0.640 0.640 48,000 30,720 0.6400 5.117 5.117 5.197 5.117 5.117 6,003 5.1170 1.59%
2011-08-16 0 0.630 0.630 0.650 0.630 0.670 90,000 58,100 0.6456 5.037 5.037 5.197 5.037 5.357 11,257 5.1614 -3.08%
2011-08-15 0 0.650 0.630 0.680 0.620 0.650 256,000 161,020 0.6290 5.197 5.037 5.437 4.957 5.197 32,019 5.0289 6.56%
2011-08-12 0 0.610 0.610 0.620 0.610 0.650 216,000 138,440 0.6409 4.877 4.877 4.957 4.877 5.197 27,016 5.1244 1.67%
2011-08-11 0 0.600 0.590 0.600 0.600 0.620 254,000 153,200 0.6031 4.797 4.717 4.797 4.797 4.957 31,769 4.8224 0.00%
2011-08-10 0 0.600 0.580 0.620 0.600 0.630 416,000 250,540 0.6023 4.797 4.637 4.957 4.797 5.037 52,030 4.8153 0.00%
2011-08-09 0 0.600 0.600 0.610 0.600 0.610 296,000 178,120 0.6018 4.797 4.797 4.877 4.797 4.877 37,022 4.8112 -7.69%
2011-08-08 0 0.650 0.610 0.650 0.600 0.670 30,000 18,540 0.6180 5.197 4.877 5.197 4.797 5.357 3,752 4.9411 0.00%
2011-08-05 0 0.650 0.630 0.650 0.620 0.650 94,000 59,260 0.6304 5.197 5.037 5.197 4.957 5.197 11,757 5.0405 -1.52%
2011-08-04 0 0.660 0.660 0.670 0.660 0.660 40,000 26,400 0.6600 5.277 5.277 5.357 5.277 5.277 5,003 5.2769 0.00%
2011-08-03 0 0.660 0.650 0.670 0.640 0.670 160,000 105,520 0.6595 5.277 5.197 5.357 5.117 5.357 20,012 5.2729 -1.49%
2011-08-02 0 0.670 0.670 0.680 0.670 0.670 102,000 68,340 0.6700 5.357 5.357 5.437 5.357 5.357 12,757 5.3569 0.00%
2011-08-01 0 0.670 0.670 0.680 0.670 0.670 2,000 1,340 0.6700 5.357 5.357 5.437 5.357 5.357 250 5.3569 -1.47%
2011-07-29 0 0.680 0.670 0.680 - - 0 0 - 5.437 5.357 5.437 - - 0 - 0.00%
2011-07-28 0 0.680 0.680 0.690 0.670 0.680 121,000 82,180 0.6792 5.437 5.437 5.517 5.357 5.437 15,134 5.4302 1.49%
2011-07-27 0 0.670 0.660 0.680 0.670 0.670 100,000 67,000 0.6700 5.357 5.277 5.437 5.357 5.357 12,507 5.3569 -1.47%
2011-07-26 0 0.680 0.680 0.700 0.660 0.680 156,000 105,880 0.6787 5.437 5.437 5.597 5.277 5.437 19,511 5.4266 3.03%
2011-07-25 0 0.660 0.660 0.670 0.660 0.660 16,000 10,560 0.6600 5.277 5.277 5.357 5.277 5.277 2,001 5.2769 -1.49%
2011-07-22 0 0.670 0.670 0.700 0.670 0.670 50,000 33,500 0.6700 5.357 5.357 5.597 5.357 5.357 6,254 5.3569 0.00%
2011-07-21 0 0.670 0.670 0.700 0.670 0.700 30,000 20,940 0.6980 5.357 5.357 5.597 5.357 5.597 3,752 5.5807 -4.29%
2011-07-20 0 0.700 0.690 0.700 0.660 0.700 162,000 110,940 0.6848 5.597 5.517 5.597 5.277 5.597 20,262 5.4753 6.06%
2011-07-19 0 0.660 0.660 0.670 0.660 0.660 54,000 35,640 0.6600 5.277 5.277 5.357 5.277 5.277 6,754 5.2769 0.00%
2011-07-18 0 0.660 0.660 0.680 - - 0 0 - 5.277 5.277 5.437 - - 0 - 0.00%
2011-07-15 0 0.660 0.660 0.670 0.660 0.670 44,000 29,320 0.6664 5.277 5.277 5.357 5.277 5.357 5,503 5.3278 0.00%
2011-07-14 0 0.660 0.660 0.680 0.660 0.670 132,000 87,160 0.6603 5.277 5.277 5.437 5.277 5.357 16,510 5.2793 0.00%
2011-07-13 0 0.660 0.660 0.670 0.650 0.660 134,000 87,440 0.6525 5.277 5.277 5.357 5.197 5.277 16,760 5.2173 0.00%
2011-07-12 0 0.660 0.660 0.670 0.660 0.670 26,000 17,180 0.6608 5.277 5.277 5.357 5.277 5.357 3,252 5.2831 -1.49%
2011-07-11 0 0.670 0.670 0.680 0.670 0.680 78,000 52,780 0.6767 5.357 5.357 5.437 5.357 5.437 9,756 5.4102 0.00%
2011-07-08 0 0.670 0.670 0.700 0.670 0.680 164,000 110,220 0.6721 5.357 5.357 5.597 5.357 5.437 20,512 5.3735 -1.47%
2011-07-07 0 0.680 0.660 0.680 0.660 0.680 38,000 25,220 0.6637 5.437 5.277 5.437 5.277 5.437 4,753 5.3064 1.49%
2011-07-06 0 0.670 0.670 0.680 0.670 0.670 10,000 6,700 0.6700 5.357 5.357 5.437 5.357 5.357 1,251 5.3569 1.52%
2011-07-05 0 0.660 0.650 0.690 0.660 0.660 10,000 6,600 0.6600 5.277 5.197 5.517 5.277 5.277 1,251 5.2769 0.00%
2011-07-04 0 0.660 0.650 0.670 0.630 0.680 1,504,000 992,280 0.6598 5.277 5.197 5.357 5.037 5.437 188,110 5.2750 -1.49%
2011-06-30 0 0.670 0.670 0.680 0.660 0.670 72,000 48,220 0.6697 5.357 5.357 5.437 5.277 5.357 9,005 5.3547 1.52%
2011-06-29 0 0.660 0.660 0.680 0.660 0.660 8,000 5,320 0.6650 5.277 5.277 5.437 5.277 5.277 1,001 5.3169 0.00%
2011-06-28 0 0.660 0.660 0.690 0.660 0.660 8,000 5,280 0.6600 5.277 5.277 5.517 5.277 5.277 1,001 5.2769 0.00%
2011-06-27 0 0.660 0.660 0.680 0.660 0.680 118,000 78,120 0.6620 5.277 5.277 5.437 5.277 5.437 14,759 5.2932 -1.49%
2011-06-24 0 0.670 0.670 0.690 0.670 0.690 106,000 72,020 0.6794 5.357 5.357 5.517 5.357 5.517 13,258 5.4323 0.00%
2011-06-23 0 0.670 0.670 0.700 0.670 0.690 192,000 129,040 0.6721 5.357 5.357 5.597 5.357 5.517 24,014 5.3735 -2.90%
2011-06-22 0 0.690 0.660 0.700 - - 0 0 - 5.517 5.277 5.597 - - 0 - 0.00%
2011-06-21 0 0.690 0.680 0.710 0.690 0.690 28,000 19,320 0.6900 5.517 5.437 5.677 5.517 5.517 3,502 5.5168 0.00%
2011-06-20 0 0.690 0.690 0.700 0.690 0.690 144,000 99,360 0.6900 5.517 5.517 5.597 5.517 5.517 18,010 5.5168 0.00%
2011-06-17 0 0.690 0.690 0.710 0.670 0.700 180,000 125,200 0.6956 5.517 5.517 5.677 5.357 5.597 22,513 5.5612 -1.43%
2011-06-16 0 0.700 0.660 0.720 0.700 0.700 200,000 140,000 0.7000 5.597 5.277 5.757 5.597 5.597 25,015 5.5967 -1.41%
2011-06-15 0 0.710 0.700 0.720 0.710 0.710 20,000 14,200 0.7100 5.677 5.597 5.757 5.677 5.677 2,501 5.6767 1.43%
2011-06-14 0 0.700 0.700 0.710 0.700 0.700 26,000 18,200 0.7000 5.597 5.597 5.677 5.597 5.597 3,252 5.5967 0.00%
2011-06-13 0 0.700 0.700 0.720 0.700 0.700 60,000 42,000 0.7000 5.597 5.597 5.757 5.597 5.597 7,504 5.5967 0.00%
2011-06-10 0 0.700 0.700 0.710 0.700 0.700 452,000 316,400 0.7000 5.597 5.597 5.677 5.597 5.597 56,533 5.5967 -1.41%
2011-06-09 0 0.710 0.700 0.710 0.710 0.710 608,000 431,500 0.7097 5.677 5.597 5.677 5.677 5.677 76,044 5.6743 0.00%
2011-06-08 0 0.710 0.700 0.710 0.710 0.710 42,000 29,820 0.7100 5.677 5.597 5.677 5.677 5.677 5,253 5.6767 1.43%
2011-06-07 0 0.700 0.700 0.720 0.700 0.710 194,000 137,340 0.7079 5.597 5.597 5.757 5.597 5.677 24,264 5.6602 -1.41%
2011-06-03 0 0.710 0.710 0.720 0.710 0.710 50,000 35,500 0.7100 5.677 5.677 5.757 5.677 5.677 6,254 5.6767 -2.74%
2011-06-02 0 0.730 0.720 0.730 0.720 0.730 30,000 21,860 0.7287 5.837 5.757 5.837 5.757 5.837 3,752 5.8259 1.39%
2011-06-01 0 0.720 0.710 0.720 0.710 0.730 40,000 29,160 0.7290 5.757 5.677 5.757 5.677 5.837 5,003 5.8286 1.41%
2011-05-31 0 0.710 0.710 0.730 0.700 0.720 130,000 92,780 0.7137 5.677 5.677 5.837 5.597 5.757 16,259 5.7062 1.43%
2011-05-30 0 0.700 0.700 0.720 0.700 0.700 50,000 35,000 0.7000 5.597 5.597 5.757 5.597 5.597 6,254 5.5967 0.00%
2011-05-27 0 0.700 0.690 0.700 0.690 0.700 160,000 111,440 0.6965 5.597 5.517 5.597 5.517 5.597 20,012 5.5688 -1.41%
2011-05-26 0 0.710 0.700 0.710 0.700 0.710 428,000 301,360 0.7041 5.677 5.597 5.677 5.597 5.677 53,531 5.6296 0.00%
2011-05-25 0 0.710 0.710 0.730 0.710 0.710 126,000 89,460 0.7100 5.677 5.677 5.837 5.677 5.677 15,759 5.6767 0.00%
2011-05-24 0 0.710 0.710 0.730 0.710 0.720 48,000 34,120 0.7108 5.677 5.677 5.837 5.677 5.757 6,003 5.6834 -1.39%
2011-05-23 0 0.720 0.710 0.720 0.720 0.730 20,000 14,480 0.7240 5.757 5.677 5.757 5.757 5.837 2,501 5.7886 1.41%
2011-05-20 0 0.710 0.700 0.720 0.700 0.730 218,000 154,700 0.7096 5.677 5.597 5.757 5.597 5.837 27,266 5.6738 0.00%
2011-05-19 0 0.710 0.710 0.730 0.710 0.720 152,000 109,420 0.7199 5.677 5.677 5.837 5.677 5.757 19,011 5.7556 0.00%
2011-05-18 0 0.710 0.710 0.720 0.710 0.720 362,000 257,060 0.7101 5.677 5.677 5.757 5.677 5.757 45,276 5.6776 -1.39%
2011-05-17 0 0.720 0.720 0.730 0.700 0.720 78,000 55,500 0.7115 5.757 5.757 5.837 5.597 5.757 9,756 5.6890 -1.37%
2011-05-16 0 0.730 0.720 0.730 0.730 0.740 28,000 20,460 0.7307 5.837 5.757 5.837 5.837 5.917 3,502 5.8423 0.00%
2011-05-13 0 0.730 0.720 0.730 0.710 0.730 124,000 89,280 0.7200 5.837 5.757 5.837 5.677 5.837 15,509 5.7566 1.39%
2011-05-12 0 0.720 0.720 0.730 0.710 0.740 270,000 193,200 0.7156 5.757 5.757 5.837 5.677 5.917 33,770 5.7211 0.00%
2011-05-11 0 0.720 0.710 0.730 0.700 0.730 96,000 69,200 0.7208 5.757 5.677 5.837 5.597 5.837 12,007 5.7633 2.86%
2011-05-09 0 0.700 0.700 0.710 0.690 0.750 1,332,000 933,160 0.7006 5.597 5.597 5.677 5.517 5.997 166,597 5.6013 -4.11%
2011-05-06 0 0.730 0.720 0.730 0.720 0.730 56,000 40,620 0.7254 5.837 5.757 5.837 5.757 5.837 7,004 5.7995 2.82%
2011-05-05 0 0.710 0.710 0.720 0.710 0.720 856,000 611,720 0.7146 5.677 5.677 5.757 5.677 5.757 107,062 5.7137 -2.74%
2011-05-04 0 0.730 0.720 0.740 0.720 0.730 680,000 491,500 0.7228 5.837 5.757 5.917 5.757 5.837 85,050 5.7790 1.39%
2011-05-03 0 0.720 0.720 0.740 0.710 0.750 1,290,000 923,880 0.7162 5.757 5.757 5.917 5.677 5.997 161,344 5.7261 0.00%
2011-04-29 0 0.720 0.720 0.740 0.710 0.740 54,000 39,180 0.7256 5.757 5.757 5.917 5.677 5.917 6,754 5.8011 0.00%
2011-04-28 0 0.720 0.720 0.730 0.710 0.750 1,140,000 827,200 0.7256 5.757 5.757 5.837 5.677 5.997 142,583 5.8015 -1.37%
2011-04-27 0 0.730 0.730 0.750 0.720 0.740 954,000 696,100 0.7297 5.837 5.837 5.997 5.757 5.917 119,320 5.8339 -3.95%
2011-04-26 0 0.760 0.740 0.760 0.750 0.760 292,000 219,020 0.7501 6.076 5.917 6.076 5.997 6.076 36,521 5.9971 1.33%
2011-04-21 0 0.750 0.740 0.750 0.740 0.760 322,000 242,300 0.7525 5.997 5.917 5.997 5.917 6.076 40,273 6.0164 -1.32%
2011-04-20 0 0.760 0.730 0.760 0.730 0.760 146,000 106,780 0.7314 6.076 5.837 6.076 5.837 6.076 18,261 5.8475 1.33%
2011-04-19 0 0.750 0.730 0.750 0.730 0.750 188,000 138,460 0.7365 5.997 5.837 5.997 5.837 5.997 23,514 5.8885 -1.32%
2011-04-18 0 0.760 0.730 0.760 0.730 0.760 750,000 559,840 0.7465 6.076 5.837 6.076 5.837 6.076 93,805 5.9681 0.00%
2011-04-15 0 0.760 0.750 0.780 0.720 0.810 2,378,000 1,833,900 0.7712 6.076 5.997 6.236 5.757 6.476 297,423 6.1660 4.11%
2011-04-14 0 0.730 0.720 0.750 0.730 0.740 280,000 204,720 0.7311 5.837 5.757 5.997 5.837 5.917 35,020 5.8457 0.00%
2011-04-13 0 0.730 0.730 0.740 0.710 0.730 398,000 286,060 0.7187 5.837 5.837 5.917 5.677 5.837 49,779 5.7466 0.00%
2011-04-12 0 0.730 0.730 0.740 0.700 0.740 1,158,000 826,220 0.7135 5.837 5.837 5.917 5.597 5.917 144,834 5.7046 -2.67%
2011-04-11 0 0.750 0.750 0.760 0.730 0.750 924,000 686,020 0.7424 5.997 5.997 6.076 5.837 5.997 115,567 5.9361 2.74%
2011-04-08 0 0.730 0.720 0.730 0.700 0.740 1,042,000 743,820 0.7138 5.837 5.757 5.837 5.597 5.917 130,326 5.7074 2.82%
2011-04-07 0 0.710 0.710 0.730 0.710 0.740 594,000 429,240 0.7226 5.677 5.677 5.837 5.677 5.917 74,293 5.7776 0.00%
2011-04-06 0 0.710 0.710 0.720 0.710 0.710 206,000 146,260 0.7100 5.677 5.677 5.757 5.677 5.677 25,765 5.6767 0.00%
2011-04-04 0 0.710 0.710 0.720 0.700 0.740 702,000 505,380 0.7199 5.677 5.677 5.757 5.597 5.917 87,801 5.7560 -2.74%
2011-04-01 0 0.730 0.730 0.740 0.720 0.750 360,000 263,320 0.7314 5.837 5.837 5.917 5.757 5.997 45,026 5.8481 1.39%
2011-03-31 0 0.720 0.720 0.730 0.720 0.740 152,000 110,460 0.7267 5.757 5.757 5.837 5.757 5.917 19,011 5.8103 -1.37%
2011-03-30 0 0.730 0.720 0.730 0.730 0.750 134,000 98,220 0.7330 5.837 5.757 5.837 5.837 5.997 16,760 5.8605 1.39%
2011-03-29 0 0.720 0.720 0.740 0.720 0.720 128,000 92,160 0.7200 5.757 5.757 5.917 5.757 5.757 16,009 5.7566 0.00%
2011-03-28 0 0.720 0.720 0.730 0.720 0.750 218,000 157,720 0.7235 5.757 5.757 5.837 5.757 5.997 27,266 5.7845 -1.37%
2011-03-25 0 0.730 0.730 0.750 0.720 0.750 632,000 462,540 0.7319 5.837 5.837 5.997 5.757 5.997 79,046 5.8515 1.39%
2011-03-24 0 0.720 0.720 0.740 0.710 0.810 1,838,000 1,331,220 0.7243 5.757 5.757 5.917 5.677 6.476 229,884 5.7908 -7.69%
2011-03-23 0 0.780 0.760 0.780 0.760 0.830 182,000 142,380 0.7823 6.236 6.076 6.236 6.076 6.636 22,763 6.2548 2.63%
2011-03-22 0 0.760 0.760 0.790 0.760 0.780 830,000 639,500 0.7705 6.076 6.076 6.316 6.076 6.236 103,810 6.1603 0.00%
2011-03-21 0 0.760 0.740 0.760 0.730 0.770 324,000 243,400 0.7512 6.076 5.917 6.076 5.837 6.156 40,524 6.0064 1.33%
2011-03-18 0 0.750 0.750 0.760 0.710 0.800 152,000 113,060 0.7438 5.997 5.997 6.076 5.677 6.396 19,011 5.9471 4.17%
2011-03-17 0 0.720 0.720 0.730 0.710 0.750 1,067,000 768,500 0.7202 5.757 5.757 5.837 5.677 5.997 133,453 5.7586 -1.37%
2011-03-16 0 0.730 0.730 0.760 0.720 0.770 1,144,000 833,600 0.7287 5.837 5.837 6.076 5.757 6.156 143,083 5.8260 2.82%
2011-03-15 0 0.710 0.710 0.720 0.710 0.740 3,674,000 2,643,980 0.7196 5.677 5.677 5.757 5.677 5.917 459,518 5.7538 -5.33%
2011-03-14 0 0.750 0.740 0.750 0.740 0.790 1,170,000 880,820 0.7528 5.997 5.917 5.997 5.917 6.316 146,335 6.0192 -2.60%
2011-03-11 0 0.770 0.760 0.770 0.760 0.770 1,796,000 1,370,120 0.7629 6.156 6.076 6.156 6.076 6.156 224,631 6.0994 -2.53%
2011-03-10 0 0.790 0.780 0.790 0.780 0.830 2,872,000 2,276,280 0.7926 6.316 6.236 6.316 6.236 6.636 359,209 6.3369 -5.95%
2011-03-09 0 0.840 0.820 0.840 0.810 0.870 530,000 430,860 0.8129 6.716 6.556 6.716 6.476 6.956 66,289 6.4998 3.70%
2011-03-08 0 0.810 0.810 0.820 0.800 0.840 476,000 390,820 0.8211 6.476 6.476 6.556 6.396 6.716 59,535 6.5646 -1.22%
2011-03-07 0 0.820 0.820 0.830 0.800 0.850 1,908,000 1,579,160 0.8277 6.556 6.556 6.636 6.396 6.796 238,639 6.6174 -5.75%
2011-03-04 0 0.870 0.860 0.870 0.860 0.890 474,000 412,100 0.8694 6.956 6.876 6.956 6.876 7.116 59,285 6.9512 -1.14%
2011-03-03 0 0.880 0.860 0.880 0.840 0.900 328,000 281,500 0.8582 7.036 6.876 7.036 6.716 7.196 41,024 6.8619 0.00%
2011-03-02 0 0.880 0.860 0.890 0.860 0.930 508,000 446,220 0.8784 7.036 6.876 7.116 6.876 7.436 63,537 7.0230 -1.12%
2011-03-01 0 0.890 0.860 0.890 0.860 0.890 310,000 269,580 0.8696 7.116 6.876 7.116 6.876 7.116 38,773 6.9528 1.14%
2011-02-28 0 0.880 0.870 0.890 0.870 0.910 502,000 443,540 0.8835 7.036 6.956 7.116 6.956 7.276 62,787 7.0642 -3.30%
2011-02-25 0 0.910 0.910 0.920 0.910 0.920 192,000 176,640 0.9200 7.276 7.276 7.356 7.276 7.356 24,014 7.3557 -1.09%
2011-02-24 0 0.920 0.920 0.960 0.910 0.940 180,000 165,900 0.9217 7.356 7.356 7.676 7.276 7.516 22,513 7.3690 -2.13%
2011-02-23 0 0.940 0.930 0.940 0.930 0.940 89,000 82,850 0.9309 7.516 7.436 7.516 7.436 7.516 11,131 7.4429 0.00%
2011-02-22 0 0.940 0.940 0.950 0.910 0.980 200,000 187,920 0.9396 7.516 7.516 7.596 7.276 7.835 25,015 7.5124 -5.05%
2011-02-21 0 0.990 0.940 0.990 0.930 0.990 158,000 151,840 0.9610 7.915 7.516 7.915 7.436 7.915 19,762 7.6836 4.21%
2011-02-18 0 0.950 0.950 0.970 0.950 0.980 364,000 347,740 0.9553 7.596 7.596 7.755 7.596 7.835 45,527 7.6382 -2.06%
2011-02-17 0 0.970 0.950 0.970 - - 0 0 - 7.755 7.596 7.755 - - 0 - 0.00%
2011-02-16 0 0.970 0.950 0.970 0.950 0.970 258,000 246,600 0.9558 7.755 7.596 7.755 7.596 7.755 32,269 7.6421 -1.02%
2011-02-15 0 0.980 0.960 0.980 0.980 0.980 18,000 17,640 0.9800 7.835 7.676 7.835 7.835 7.835 2,251 7.8354 0.00%
2011-02-14 0 0.980 0.960 0.990 0.950 0.980 72,000 69,280 0.9622 7.835 7.676 7.915 7.596 7.835 9,005 7.6933 1.03%
2011-02-11 0 0.970 0.960 0.970 0.950 0.980 48,000 46,520 0.9692 7.755 7.676 7.755 7.596 7.835 6,003 7.7488 0.00%
2011-02-10 0 0.970 0.960 0.970 0.960 0.990 508,000 494,520 0.9735 7.755 7.676 7.755 7.676 7.915 63,537 7.7832 -2.02%
2011-02-09 0 0.990 0.960 0.990 0.960 1.000 412,000 402,860 0.9778 7.915 7.676 7.915 7.676 7.995 51,530 7.8180 0.00%
2011-02-08 0 0.990 0.980 1.010 0.990 1.010 310,000 307,320 0.9914 7.915 7.835 8.075 7.915 8.075 38,773 7.9262 -1.98%
2011-02-07 0 1.010 1.000 1.010 1.010 1.010 60,000 60,600 1.0100 8.075 7.995 8.075 8.075 8.075 7,504 8.0753 1.00%
2011-02-02 0 1.000 1.000 1.020 - - 0 0 - 7.995 7.995 8.155 - - 0 - 0.00%
2011-02-01 0 1.000 1.000 1.010 0.990 1.010 148,000 147,960 0.9997 7.995 7.995 8.075 7.915 8.075 18,511 7.9932 -1.96%
2011-01-31 0 1.020 1.000 1.020 1.000 1.020 248,000 251,460 1.0140 8.155 7.995 8.155 7.995 8.155 31,018 8.1069 0.99%
2011-01-28 0 1.010 1.010 1.020 1.010 1.020 118,000 120,120 1.0180 8.075 8.075 8.155 8.075 8.155 14,759 8.1390 -0.98%
2011-01-27 0 1.020 1.000 1.020 1.000 1.020 20,000 20,200 1.0100 8.155 7.995 8.155 7.995 8.155 2,501 8.0753 0.99%
2011-01-26 0 1.010 1.010 1.020 0.990 1.050 380,000 386,460 1.0170 8.075 8.075 8.155 7.915 8.395 47,528 8.1313 0.00%
2011-01-25 0 1.010 1.010 1.020 1.000 1.020 378,000 385,240 1.0192 8.075 8.075 8.155 7.995 8.155 47,278 8.1485 0.00%
2011-01-24 0 1.010 1.010 1.020 1.010 1.030 422,000 431,380 1.0222 8.075 8.075 8.155 8.075 8.235 52,781 8.1731 -0.98%
2011-01-21 0 1.020 1.010 1.020 1.020 1.020 422,000 430,440 1.0200 8.155 8.075 8.155 8.155 8.155 52,781 8.1552 0.00%
2011-01-20 0 1.020 1.010 1.040 1.020 1.040 1,512,000 1,555,440 1.0287 8.155 8.075 8.315 8.155 8.315 189,110 8.2250 -1.92%
2011-01-19 0 1.040 1.030 1.050 1.040 1.050 516,000 538,840 1.0443 8.315 8.235 8.395 8.315 8.395 64,538 8.3492 -1.89%
2011-01-18 0 1.060 1.050 1.060 1.060 1.070 228,000 241,880 1.0609 8.475 8.395 8.475 8.475 8.555 28,517 8.4821 0.00%
2011-01-17 0 1.060 1.050 1.070 1.060 1.060 30,000 31,800 1.0600 8.475 8.395 8.555 8.475 8.475 3,752 8.4751 -1.85%
2011-01-14 0 1.080 1.080 1.090 1.070 1.120 536,000 585,200 1.0918 8.635 8.635 8.715 8.555 8.955 67,039 8.7292 0.93%
2011-01-13 0 1.070 1.070 1.080 1.050 1.070 1,152,000 1,211,320 1.0515 8.555 8.555 8.635 8.395 8.555 144,084 8.4070 1.90%
2011-01-12 0 1.050 1.040 1.050 1.040 1.050 234,000 245,300 1.0483 8.395 8.315 8.395 8.315 8.395 29,267 8.3814 0.00%
2011-01-11 0 1.050 1.040 1.050 1.050 1.060 614,000 646,180 1.0524 8.395 8.315 8.395 8.395 8.475 76,795 8.4144 0.00%
2011-01-10 0 1.050 1.040 1.050 1.040 1.050 130,000 135,660 1.0435 8.395 8.315 8.395 8.315 8.395 16,259 8.3434 0.00%
2011-01-07 0 1.050 1.030 1.050 1.020 1.050 274,000 287,100 1.0478 8.395 8.235 8.395 8.155 8.395 34,270 8.3776 0.00%
2011-01-06 0 1.050 1.040 1.050 1.040 1.060 190,000 200,080 1.0531 8.395 8.315 8.395 8.315 8.475 23,764 8.4195 0.00%
2011-01-05 0 1.050 1.040 1.050 1.030 1.060 728,000 764,520 1.0502 8.395 8.315 8.395 8.235 8.475 91,053 8.3964 0.00%
2011-01-04 0 1.050 1.040 1.050 1.040 1.070 494,000 520,640 1.0539 8.395 8.315 8.395 8.315 8.555 61,786 8.4265 -1.87%
2011-01-03 0 1.070 1.060 1.070 1.060 1.070 48,000 50,980 1.0621 8.555 8.475 8.555 8.475 8.555 6,003 8.4917 0.94%
2010-12-31 0 1.060 1.060 1.090 1.060 1.060 28,000 29,680 1.0600 8.475 8.475 8.715 8.475 8.475 3,502 8.4751 0.00%
2010-12-30 0 1.060 1.060 1.070 1.060 1.130 620,000 682,220 1.1004 8.475 8.475 8.555 8.475 9.035 77,545 8.7977 1.92%
2010-12-29 0 1.040 1.030 1.070 1.040 1.040 20,000 20,800 1.0400 8.315 8.235 8.555 8.315 8.315 2,501 8.3152 0.97%
2010-12-28 0 1.030 1.030 1.050 1.030 1.050 102,000 105,560 1.0349 8.235 8.235 8.395 8.235 8.395 12,757 8.2744 -0.96%
2010-12-24 0 1.040 1.030 1.060 1.040 1.040 48,000 49,920 1.0400 8.315 8.235 8.475 8.315 8.315 6,003 8.3152 0.00%
2010-12-23 0 1.040 1.040 1.070 1.030 1.030 22,000 22,660 1.0300 8.315 8.315 8.555 8.235 8.235 2,752 8.2352 0.00%
2010-12-22 0 1.040 1.030 1.050 1.040 1.050 112,000 117,360 1.0479 8.315 8.235 8.395 8.315 8.395 14,008 8.3780 -0.95%
2010-12-21 0 1.050 1.040 1.050 1.040 1.050 450,000 471,780 1.0484 8.395 8.315 8.395 8.315 8.395 56,283 8.3823 0.00%
2010-12-20 0 1.050 1.050 1.080 1.050 1.050 262,000 275,100 1.0500 8.395 8.395 8.635 8.395 8.395 32,769 8.3951 -1.87%
2010-12-17 0 1.070 1.070 1.100 1.050 1.100 78,000 82,980 1.0638 8.555 8.555 8.795 8.395 8.795 9,756 8.5058 -0.93%
2010-12-16 0 1.080 1.080 1.090 1.080 1.090 166,000 179,360 1.0805 8.635 8.635 8.715 8.635 8.715 20,762 8.6388 -0.92%
2010-12-15 0 1.090 1.060 1.090 1.050 1.100 300,000 327,700 1.0923 8.715 8.475 8.715 8.395 8.795 37,522 8.7336 -0.91%
2010-12-14 0 1.100 1.090 1.110 1.100 1.110 210,000 231,300 1.1014 8.795 8.715 8.875 8.795 8.875 26,265 8.8063 0.00%
2010-12-13 0 1.100 1.100 1.120 1.100 1.100 114,000 125,400 1.1000 8.795 8.795 8.955 8.795 8.795 14,258 8.7949 1.85%
2010-12-10 0 1.080 1.080 1.110 1.080 1.100 80,000 87,800 1.0975 8.635 8.635 8.875 8.635 8.795 10,006 8.7749 -1.82%
2010-12-09 0 1.100 1.100 1.130 1.100 1.100 20,000 22,000 1.1000 8.795 8.795 9.035 8.795 8.795 2,501 8.7949 0.00%
2010-12-08 0 1.100 1.080 1.100 1.070 1.100 670,000 727,380 1.0856 8.795 8.635 8.795 8.555 8.795 83,799 8.6801 0.00%
2010-12-07 0 1.100 1.100 1.140 1.100 1.140 134,000 152,100 1.1351 8.795 8.795 9.115 8.795 9.115 16,760 9.0753 -2.65%
2010-12-06 0 1.130 1.100 1.130 1.100 1.140 252,000 286,800 1.1381 9.035 8.795 9.035 8.795 9.115 31,518 9.0995 -0.88%
2010-12-03 0 1.140 1.100 1.140 1.140 1.140 178,000 202,920 1.1400 9.115 8.795 9.115 9.115 9.115 22,263 9.1147 0.00%
2010-12-02 0 1.140 1.100 1.140 1.110 1.140 372,000 423,720 1.1390 9.115 8.795 9.115 8.875 9.115 46,527 9.1069 1.79%
2010-12-01 0 1.120 1.080 1.120 1.120 1.130 48,000 54,040 1.1258 8.955 8.635 8.955 8.955 9.035 6,003 9.0014 4.67%
2010-11-30 0 1.070 1.070 1.120 1.060 1.100 388,000 423,120 1.0905 8.555 8.555 8.955 8.475 8.795 48,528 8.7190 -0.93%
2010-11-29 0 1.080 1.080 1.110 1.060 1.130 82,000 90,340 1.1017 8.635 8.635 8.875 8.475 9.035 10,256 8.8085 -2.70%
2010-11-26 0 1.110 1.110 1.140 1.090 1.100 60,000 65,900 1.0983 8.875 8.875 9.115 8.715 8.795 7,504 8.7815 0.91%
2010-11-25 0 1.100 1.100 1.130 1.080 1.110 240,000 264,400 1.1017 8.795 8.795 9.035 8.635 8.875 30,017 8.8082 0.00%
2010-11-24 0 1.100 1.100 1.130 1.070 1.140 666,000 754,380 1.1327 8.795 8.795 9.035 8.555 9.115 83,299 9.0563 -2.65%
2010-11-23 0 1.130 1.070 1.150 1.070 1.130 420,000 463,980 1.1047 9.035 8.555 9.195 8.555 9.035 52,531 8.8326 0.00%
2010-11-22 0 1.130 1.120 1.140 1.110 1.130 340,000 379,940 1.1175 9.035 8.955 9.115 8.875 9.035 42,525 8.9346 0.00%
2010-11-19 0 1.130 1.120 1.130 1.120 1.150 384,000 433,840 1.1298 9.035 8.955 9.035 8.955 9.195 48,028 9.0331 -1.74%
2010-11-18 0 1.210 1.200 1.210 1.150 1.210 508,000 598,220 1.1776 9.195 9.119 9.195 8.739 9.195 66,852 8.9484 3.42%
2010-11-17 0 1.170 1.180 1.190 1.160 1.180 352,000 413,320 1.1742 8.891 8.967 9.043 8.815 8.967 46,323 8.9226 0.00%
2010-11-16 0 1.170 1.170 1.180 1.170 1.180 954,000 1,123,060 1.1772 8.891 8.891 8.967 8.891 8.967 125,545 8.9455 -1.68%
2010-11-15 0 1.190 1.190 1.200 1.190 1.200 462,000 552,640 1.1962 9.043 9.043 9.119 9.043 9.119 60,798 9.0897 -0.83%
2010-11-12 0 1.200 1.190 1.210 1.200 1.230 780,000 950,120 1.2181 9.119 9.043 9.195 9.119 9.347 102,647 9.2562 -2.44%
2010-11-11 0 1.230 1.220 1.240 1.230 1.230 398,000 489,540 1.2300 9.347 9.271 9.423 9.347 9.347 52,376 9.3466 0.00%
2010-11-10 0 1.230 1.230 1.240 1.230 1.230 204,000 250,920 1.2300 9.347 9.347 9.423 9.347 9.347 26,846 9.3466 0.00%
2010-11-09 0 1.230 1.220 1.230 1.230 1.250 754,000 931,100 1.2349 9.347 9.271 9.347 9.347 9.499 99,225 9.3837 0.00%
2010-11-08 0 1.230 1.230 1.240 1.220 1.240 306,000 376,080 1.2290 9.347 9.347 9.423 9.271 9.423 40,269 9.3392 0.00%
2010-11-05 0 1.230 1.230 1.250 1.230 1.250 350,000 435,980 1.2457 9.347 9.347 9.499 9.347 9.499 46,059 9.4656 0.00%
2010-11-04 0 1.230 1.220 1.230 1.220 1.260 2,466,000 3,061,900 1.2416 9.347 9.271 9.347 9.271 9.575 324,522 9.4351 0.82%
2010-11-03 0 1.220 1.210 1.220 1.190 1.220 314,000 380,060 1.2104 9.271 9.195 9.271 9.043 9.271 41,322 9.1975 1.67%
2010-11-02 0 1.200 1.190 1.200 1.190 1.200 1,232,000 1,477,940 1.1996 9.119 9.043 9.119 9.043 9.119 162,129 9.1158 0.00%
2010-11-01 0 1.200 1.190 1.200 1.200 1.240 1,218,000 1,465,420 1.2031 9.119 9.043 9.119 9.119 9.423 160,287 9.1425 -2.44%
2010-10-29 0 1.230 1.220 1.240 1.180 1.240 288,000 349,860 1.2148 9.347 9.271 9.423 8.967 9.423 37,900 9.2310 -0.81%
2010-10-28 0 1.240 1.240 1.250 1.240 1.260 272,000 339,880 1.2496 9.423 9.423 9.499 9.423 9.575 35,795 9.4952 -0.80%
2010-10-27 0 1.250 1.240 1.250 1.240 1.260 520,000 649,560 1.2492 9.499 9.423 9.499 9.423 9.575 68,431 9.4922 0.81%
2010-10-26 0 1.240 1.230 1.250 1.240 1.270 278,000 346,440 1.2462 9.423 9.347 9.499 9.423 9.651 36,584 9.4696 -1.59%
2010-10-25 0 1.260 1.260 1.270 1.260 1.270 498,000 629,000 1.2631 9.575 9.575 9.651 9.575 9.651 65,536 9.5978 0.00%
2010-10-22 0 1.260 1.250 1.260 1.240 1.270 718,000 898,240 1.2510 9.575 9.499 9.575 9.423 9.651 94,488 9.5064 0.80%
2010-10-21 0 1.250 1.240 1.250 1.240 1.260 254,000 317,100 1.2484 9.499 9.423 9.499 9.423 9.575 33,426 9.4866 -0.79%
2010-10-20 0 1.260 1.250 1.260 1.200 1.260 736,000 911,640 1.2386 9.575 9.499 9.575 9.119 9.575 96,856 9.4123 0.00%
2010-10-19 0 1.260 1.250 1.260 1.250 1.300 1,866,000 2,363,660 1.2667 9.575 9.499 9.575 9.499 9.879 245,563 9.6255 -0.79%
2010-10-18 0 1.270 1.260 1.270 1.220 1.350 2,618,000 3,338,180 1.2751 9.651 9.575 9.651 9.271 10.26 344,525 9.6892 4.10%
2010-10-15 0 1.220 1.210 1.220 1.220 1.230 462,000 565,800 1.2247 9.271 9.195 9.271 9.271 9.347 60,798 9.3062 -2.40%
2010-10-14 0 1.250 1.230 1.250 1.220 1.250 348,000 427,000 1.2270 9.499 9.347 9.499 9.271 9.499 45,796 9.3239 3.31%
2010-10-13 0 1.210 1.210 1.220 1.190 1.210 706,000 845,040 1.1969 9.195 9.195 9.271 9.043 9.195 92,908 9.0954 1.68%
2010-10-12 0 1.190 1.190 1.200 1.190 1.220 2,060,000 2,486,000 1.2068 9.043 9.043 9.119 9.043 9.271 271,093 9.1703 -0.83%
2010-10-11 0 1.200 1.190 1.200 1.190 1.220 1,364,000 1,640,700 1.2029 9.119 9.043 9.119 9.043 9.271 179,500 9.1404 0.00%
2010-10-08 0 1.200 1.190 1.200 1.190 1.250 768,000 932,240 1.2139 9.119 9.043 9.119 9.043 9.499 101,068 9.2239 -0.83%
2010-10-07 0 1.210 1.180 1.210 1.200 1.230 236,000 284,180 1.2042 9.195 8.967 9.195 9.119 9.347 31,057 9.1502 0.83%
2010-10-06 0 1.200 1.190 1.200 1.190 1.210 118,000 141,600 1.2000 9.119 9.043 9.119 9.043 9.195 15,529 9.1186 0.00%
2010-10-05 0 1.200 1.200 1.230 1.180 1.200 118,000 140,440 1.1902 9.119 9.119 9.347 8.967 9.119 15,529 9.0439 0.00%
2010-10-04 0 1.200 1.190 1.200 1.200 1.220 166,000 200,120 1.2055 9.119 9.043 9.119 9.119 9.271 21,845 9.1608 0.00%
2010-09-30 0 1.200 1.190 1.200 1.200 1.230 757,000 913,730 1.2070 9.119 9.043 9.119 9.119 9.347 99,620 9.1722 -3.23%
2010-09-29 0 1.240 1.240 1.260 1.200 1.220 6,000 7,340 1.2233 9.423 9.423 9.575 9.119 9.271 790 9.2960 0.00%
2010-09-28 0 1.240 1.230 1.240 1.210 1.240 90,000 109,700 1.2189 9.423 9.347 9.423 9.195 9.423 11,844 9.2622 2.48%
2010-09-27 0 1.210 1.210 1.240 1.210 1.310 486,000 607,400 1.2498 9.195 9.195 9.423 9.195 9.955 63,957 9.4970 1.68%
2010-09-24 0 1.190 1.190 1.230 1.190 1.190 14,000 16,660 1.1900 9.043 9.043 9.347 9.043 9.043 1,842 9.0427 0.00%
2010-09-22 0 1.190 1.190 1.220 1.180 1.190 14,000 16,560 1.1829 9.043 9.043 9.271 8.967 9.043 1,842 8.9884 -2.46%
2010-09-21 0 1.220 1.180 1.220 1.180 1.220 44,000 53,540 1.2168 9.271 8.967 9.271 8.967 9.271 5,790 9.2464 0.00%
2010-09-20 0 1.220 1.210 1.220 1.190 1.220 132,000 160,020 1.2123 9.271 9.195 9.271 9.043 9.271 17,371 9.2119 2.52%
2010-09-17 0 1.190 1.190 1.220 1.190 1.220 70,000 85,300 1.2186 9.043 9.043 9.271 9.043 9.271 9,212 9.2598 1.71%
2010-09-16 0 1.170 1.170 1.200 1.160 1.180 146,000 171,400 1.1740 8.891 8.891 9.119 8.815 8.967 19,213 8.9209 -2.50%
2010-09-15 0 1.200 1.200 1.220 1.200 1.200 4,000 4,800 1.2000 9.119 9.119 9.271 9.119 9.119 526 9.1186 1.69%
2010-09-14 0 1.180 1.170 1.220 1.180 1.190 202,000 239,360 1.1850 8.967 8.891 9.271 8.967 9.043 26,583 9.0043 -1.67%
2010-09-13 0 1.200 1.180 1.240 1.180 1.200 80,000 95,960 1.1995 9.119 8.967 9.423 8.967 9.119 10,528 9.1149 -0.83%
2010-09-10 0 1.210 1.200 1.230 1.200 1.230 36,000 43,880 1.2189 9.195 9.119 9.347 9.119 9.347 4,738 9.2622 0.83%
2010-09-09 0 1.200 1.200 1.240 1.200 1.210 14,000 16,900 1.2071 9.119 9.119 9.423 9.119 9.195 1,842 9.1729 -0.83%
2010-09-08 0 1.210 1.200 1.230 1.200 1.210 32,000 38,420 1.2006 9.195 9.119 9.347 9.119 9.195 4,211 9.1234 0.83%
2010-09-07 0 1.200 1.200 1.210 1.200 1.200 42,000 50,500 1.2024 9.119 9.119 9.195 9.119 9.119 5,527 9.1367 0.00%
2010-09-06 0 1.200 1.190 1.230 1.180 1.210 122,000 145,500 1.1926 9.119 9.043 9.347 8.967 9.195 16,055 9.0626 -0.83%
2010-09-03 0 1.210 1.200 1.210 1.170 1.210 96,000 113,900 1.1865 9.195 9.119 9.195 8.891 9.195 12,633 9.0157 1.68%
2010-09-02 0 1.190 1.190 1.230 1.180 1.200 30,000 35,440 1.1813 9.043 9.043 9.347 8.967 9.119 3,948 8.9768 -3.25%
2010-09-01 0 1.230 1.180 1.230 - - 0 0 - 9.347 8.967 9.347 - - 0 - 0.00%
2010-08-31 0 1.230 1.180 1.250 - - 0 0 - 9.347 8.967 9.499 - - 0 - 0.00%
2010-08-30 0 1.230 1.200 1.260 1.220 1.230 62,000 75,860 1.2235 9.347 9.119 9.575 9.271 9.347 8,159 9.2976 6.03%
2010-08-27 0 1.160 1.130 1.240 1.160 1.160 54,000 62,640 1.1600 8.815 8.587 9.423 8.815 8.815 7,106 8.8147 -0.85%
2010-08-26 0 1.170 1.170 1.240 1.160 1.170 18,000 21,000 1.1667 8.891 8.891 9.423 8.815 8.891 2,369 8.8654 -0.85%
2010-08-25 0 1.180 1.180 1.230 1.150 1.200 108,000 129,160 1.1959 8.967 8.967 9.347 8.739 9.119 14,213 9.0877 -1.67%
2010-08-24 0 1.200 1.190 1.210 1.200 1.220 392,000 472,540 1.2055 9.119 9.043 9.195 9.119 9.271 51,587 9.1601 -1.64%
2010-08-23 0 1.220 1.220 1.250 1.220 1.220 58,000 70,760 1.2200 9.271 9.271 9.499 9.271 9.271 7,633 9.2706 -1.61%
2010-08-20 0 1.240 1.240 1.260 1.230 1.240 28,000 34,580 1.2350 9.423 9.423 9.575 9.347 9.423 3,685 9.3846 -1.59%
2010-08-19 0 1.260 1.250 1.260 1.250 1.270 352,000 443,800 1.2608 9.575 9.499 9.575 9.499 9.651 46,323 9.5806 -1.56%
2010-08-18 0 1.280 1.280 1.290 1.280 1.280 40,000 51,200 1.2800 9.727 9.727 9.803 9.727 9.727 5,264 9.7266 -0.78%
2010-08-17 0 1.290 1.270 1.290 1.270 1.290 142,000 181,540 1.2785 9.803 9.651 9.803 9.651 9.803 18,687 9.7148 0.78%
2010-08-16 0 1.280 1.260 1.280 1.250 1.280 230,000 291,620 1.2679 9.727 9.575 9.727 9.499 9.727 30,268 9.6347 0.79%
2010-08-13 0 1.270 1.260 1.270 1.240 1.270 128,000 160,240 1.2519 9.651 9.575 9.651 9.423 9.651 16,845 9.5128 2.42%
2010-08-12 0 1.240 1.240 1.250 1.210 1.250 474,000 580,460 1.2246 9.423 9.423 9.499 9.195 9.499 62,378 9.3056 0.00%
2010-08-11 0 1.240 1.240 1.250 1.230 1.240 494,000 609,160 1.2331 9.423 9.423 9.499 9.347 9.423 65,010 9.3703 0.81%
2010-08-10 0 1.230 1.220 1.240 1.200 1.250 380,000 466,840 1.2285 9.347 9.271 9.423 9.119 9.499 50,007 9.3354 0.00%
2010-08-09 0 1.230 1.220 1.250 1.220 1.240 568,000 699,040 1.2307 9.347 9.271 9.499 9.271 9.423 74,748 9.3520 1.65%
2010-08-06 0 1.210 1.220 1.250 1.190 1.220 422,000 509,960 1.2084 9.195 9.271 9.499 9.043 9.271 55,535 9.1828 0.83%
2010-08-05 0 1.200 1.190 1.210 1.200 1.210 182,000 218,500 1.2005 9.119 9.043 9.195 9.119 9.195 23,951 9.1228 0.84%
2010-08-04 0 1.190 1.200 1.220 1.180 1.250 604,000 729,200 1.2073 9.043 9.119 9.271 8.967 9.499 79,485 9.1740 -1.65%
2010-08-03 0 1.210 1.210 1.220 1.150 1.220 314,000 374,940 1.1941 9.195 9.195 9.271 8.739 9.271 41,322 9.0736 0.00%
2010-08-02 0 1.210 1.180 1.220 1.180 1.220 84,000 100,740 1.1993 9.195 8.967 9.271 8.967 9.271 11,054 9.1132 1.68%
2010-07-30 0 1.190 1.160 1.170 1.150 1.200 218,000 255,560 1.1723 9.043 8.815 8.891 8.739 9.119 28,688 8.9081 5.31%
2010-07-29 0 1.130 1.140 1.160 1.110 1.150 402,000 452,340 1.1252 8.587 8.663 8.815 8.435 8.739 52,903 8.5504 0.00%
2010-07-28 0 1.130 1.120 1.130 1.120 1.150 132,000 149,160 1.1300 8.587 8.511 8.587 8.511 8.739 17,371 8.5867 0.00%
2010-07-27 0 1.130 1.120 1.140 1.130 1.140 514,000 582,060 1.1324 8.587 8.511 8.663 8.587 8.663 67,642 8.6051 -0.88%
2010-07-26 0 1.140 1.140 1.150 1.120 1.160 420,000 477,260 1.1363 8.663 8.663 8.739 8.511 8.815 55,271 8.6349 1.79%
2010-07-23 0 1.120 1.120 1.130 1.120 1.130 364,000 408,680 1.1227 8.511 8.511 8.587 8.511 8.587 47,902 8.5316 -0.88%
2010-07-22 0 1.130 1.110 1.130 1.110 1.130 222,000 248,660 1.1201 8.587 8.435 8.587 8.435 8.587 29,215 8.5114 1.80%
2010-07-21 0 1.110 1.100 1.120 1.110 1.120 264,000 295,260 1.1184 8.435 8.359 8.511 8.435 8.511 34,742 8.4987 -0.89%
2010-07-20 0 1.120 1.110 1.130 1.120 1.140 98,000 110,400 1.1265 8.511 8.435 8.587 8.511 8.663 12,897 8.5604 -1.75%
2010-07-19 0 1.140 1.070 1.160 1.140 1.140 20,000 22,800 1.1400 8.663 8.131 8.815 8.663 8.663 2,632 8.6627 0.00%
2010-07-16 0 1.140 1.120 1.160 1.120 1.140 44,000 49,480 1.1245 8.663 8.511 8.815 8.511 8.663 5,790 8.5453 0.00%
2010-07-15 0 1.140 1.130 1.150 1.110 1.170 192,000 218,140 1.1361 8.663 8.587 8.739 8.435 8.891 25,267 8.6334 -1.72%
2010-07-14 0 1.160 1.130 1.160 1.130 1.160 42,000 48,000 1.1429 8.815 8.587 8.815 8.587 8.815 5,527 8.6844 2.65%
2010-07-13 0 1.130 1.100 1.140 1.090 1.130 64,000 70,620 1.1034 8.587 8.359 8.663 8.283 8.587 8,422 8.3849 2.73%
2010-07-12 0 1.100 1.100 1.150 1.100 1.140 98,000 110,560 1.1282 8.359 8.359 8.739 8.359 8.663 12,897 8.5728 -0.90%
2010-07-09 0 1.110 1.080 1.120 1.100 1.110 68,000 75,360 1.1082 8.435 8.207 8.511 8.359 8.435 8,949 8.4213 3.74%
2010-07-08 0 1.070 1.070 1.090 1.020 1.090 800,000 843,920 1.0549 8.131 8.131 8.283 7.751 8.283 105,279 8.0161 4.90%
2010-07-07 0 1.020 1.020 1.040 0.970 1.020 4,000 3,980 0.9950 7.751 7.751 7.903 7.371 7.751 526 7.5609 0.00%
2010-07-06 0 1.020 1.020 1.050 1.020 1.030 18,000 18,460 1.0256 7.751 7.751 7.979 7.751 7.827 2,369 7.7931 0.00%
2010-07-05 0 1.020 1.020 1.040 1.020 1.020 48,000 48,960 1.0200 7.751 7.751 7.903 7.751 7.751 6,317 7.7509 0.00%
2010-07-02 0 1.020 1.020 1.030 1.020 1.020 20,000 20,400 1.0200 7.751 7.751 7.827 7.751 7.751 2,632 7.7509 0.00%
2010-06-30 0 1.020 1.020 1.050 1.010 1.020 96,000 97,720 1.0179 7.751 7.751 7.979 7.675 7.751 12,633 7.7350 2.00%
2010-06-29 0 1.000 1.000 1.030 1.000 1.020 330,000 334,860 1.0147 7.599 7.599 7.827 7.599 7.751 43,427 7.7108 -2.91%
2010-06-28 0 1.030 1.010 1.040 1.000 1.030 300,000 303,200 1.0107 7.827 7.675 7.903 7.599 7.827 39,480 7.6799 0.98%
2010-06-25 0 1.020 1.000 1.020 1.000 1.030 548,000 561,040 1.0238 7.751 7.599 7.751 7.599 7.827 72,116 7.7797 0.99%
2010-06-24 0 1.010 1.000 1.020 1.000 1.030 94,000 95,600 1.0170 7.675 7.599 7.751 7.599 7.827 12,370 7.7282 -0.98%
2010-06-23 0 1.020 1.020 1.040 1.020 1.040 144,000 148,000 1.0278 7.751 7.751 7.903 7.751 7.903 18,950 7.8100 -0.97%
2010-06-22 0 1.030 1.020 1.040 1.030 1.040 152,000 156,860 1.0320 7.827 7.751 7.903 7.827 7.903 20,003 7.8418 -2.83%
2010-06-21 0 1.060 1.020 1.060 1.020 1.060 386,000 402,080 1.0417 8.055 7.751 8.055 7.751 8.055 50,797 7.9154 0.00%
2010-06-18 0 1.060 1.060 1.070 1.040 1.080 62,000 66,080 1.0658 8.055 8.055 8.131 7.903 8.207 8,159 8.0989 0.95%
2010-06-17 0 1.050 1.030 1.050 1.050 1.120 52,000 55,420 1.0658 7.979 7.827 7.979 7.979 8.511 6,843 8.0986 -2.78%
2010-06-15 0 1.080 1.060 1.090 1.050 1.110 700,000 741,480 1.0593 8.207 8.055 8.283 7.979 8.435 92,119 8.0492 -5.26%
2010-06-14 0 1.140 1.120 1.150 1.100 1.150 192,000 214,720 1.1183 8.663 8.511 8.739 8.359 8.739 25,267 8.4981 0.88%
2010-06-11 0 1.130 1.120 1.140 1.120 1.130 112,000 125,560 1.1211 8.587 8.511 8.663 8.511 8.587 14,739 8.5189 -2.59%
2010-06-10 0 1.160 1.150 1.160 1.080 1.200 12,000 14,000 1.1667 8.815 8.739 8.815 8.207 9.119 1,579 8.8654 0.00%
2010-06-09 0 1.160 1.110 1.170 1.160 1.160 100,000 116,000 1.1600 8.815 8.435 8.891 8.815 8.815 13,160 8.8147 0.00%
2010-06-08 0 1.160 1.140 1.200 - - 0 0 - 8.815 8.663 9.119 - - 0 - 0.00%
2010-06-07 0 1.160 1.100 1.190 - - 0 0 - 8.815 8.359 9.043 - - 0 - 0.00%
2010-06-04 0 1.160 1.130 1.200 - - 0 0 - 8.815 8.587 9.119 - - 0 - 0.00%
2010-06-03 0 1.160 1.140 1.160 1.160 1.160 4,000 4,640 1.1600 8.815 8.663 8.815 8.815 8.815 526 8.8147 -3.33%
2010-06-02 0 1.200 1.110 1.200 - - 0 0 - 9.119 8.435 9.119 - - 0 - 0.00%
2010-06-01 0 1.200 1.120 1.200 1.200 1.200 24,000 28,800 1.2000 9.119 8.511 9.119 9.119 9.119 3,158 9.1186 1.69%
2010-05-31 0 1.180 1.170 1.200 1.180 1.190 24,000 28,540 1.1892 8.967 8.891 9.119 8.967 9.043 3,158 9.0363 0.85%
2010-05-28 0 1.170 1.140 1.180 - - 0 0 - 8.891 8.663 8.967 - - 0 - 0.00%
2010-05-27 0 1.170 1.120 1.170 1.120 1.180 178,000 200,700 1.1275 8.891 8.511 8.891 8.511 8.967 23,425 8.5679 4.46%
2010-05-26 0 1.120 1.110 1.150 1.100 1.120 184,000 203,020 1.1034 8.511 8.435 8.739 8.359 8.511 24,214 8.3844 -3.45%
2010-05-25 0 1.160 1.130 1.160 1.120 1.160 24,000 26,980 1.1242 8.815 8.587 8.815 8.511 8.815 3,158 8.5424 -3.33%
2010-05-24 0 1.200 1.180 1.200 1.100 1.200 34,000 38,800 1.1412 9.119 8.967 9.119 8.359 9.119 4,474 8.6717 3.45%
2010-05-20 0 1.160 1.100 1.200 1.050 1.180 780,000 871,720 1.1176 8.815 8.359 9.119 7.979 8.967 102,647 8.4924 0.00%
2010-05-19 0 1.160 1.160 1.180 1.120 1.150 126,000 143,660 1.1402 8.815 8.815 8.967 8.511 8.739 16,581 8.6639 -3.33%
2010-05-18 0 1.200 1.190 1.200 1.180 1.200 226,000 270,900 1.1987 9.119 9.043 9.119 8.967 9.119 29,741 9.1086 0.00%
2010-05-17 0 1.200 1.180 1.220 1.190 1.200 1,138,000 1,365,200 1.1996 9.119 8.967 9.271 9.043 9.119 149,759 9.1160 -3.23%
2010-05-14 0 1.240 1.180 1.240 1.150 1.340 602,000 713,820 1.1857 9.423 8.967 9.423 8.739 10.18 79,222 9.0103 5.08%
2010-05-13 0 1.180 1.160 1.180 1.050 1.180 620,000 672,480 1.0846 8.967 8.815 8.967 7.979 8.967 81,591 8.2421 6.31%
2010-05-12 0 1.110 1.110 1.120 1.060 1.120 342,000 374,220 1.0942 8.435 8.435 8.511 8.055 8.511 45,007 8.3148 -3.48%
2010-05-11 0 1.150 1.150 1.180 1.150 1.260 1,276,000 1,510,160 1.1835 8.739 8.739 8.967 8.739 9.575 167,920 8.9934 -8.00%
2010-05-10 0 1.250 1.220 1.250 1.210 1.280 684,000 838,980 1.2266 9.499 9.271 9.499 9.195 9.727 90,013 9.3206 -1.57%
2010-05-07 0 1.270 1.250 1.270 1.270 1.300 206,000 265,020 1.2865 9.651 9.499 9.651 9.651 9.879 27,109 9.7760 -3.79%
2010-05-06 0 1.320 1.260 1.320 1.250 1.330 360,000 463,240 1.2868 10.03 9.575 10.03 9.499 10.11 47,375 9.7781 -0.75%
2010-05-05 0 1.330 1.300 1.330 1.290 1.330 604,000 788,500 1.3055 10.11 9.879 10.11 9.803 10.11 79,485 9.9201 -2.92%
2010-05-04 0 1.370 1.350 1.370 1.330 1.370 66,000 88,780 1.3452 10.41 10.26 10.41 10.11 10.41 8,685 10.222 3.01%
2010-05-03 0 1.330 1.330 1.360 1.330 1.410 1,654,000 2,251,640 1.3613 10.11 10.11 10.33 10.11 10.71 217,664 10.345 0.76%
2010-04-30 0 1.320 1.320 1.330 1.290 1.330 204,000 270,100 1.3240 10.03 10.03 10.11 9.803 10.11 26,846 10.061 0.76%
2010-04-29 0 1.310 1.280 1.310 1.270 1.340 1,050,000 1,370,560 1.3053 9.955 9.727 9.955 9.651 10.18 138,178 9.9188 -2.96%
2010-04-28 0 1.350 1.330 1.350 1.290 1.350 228,000 304,220 1.3343 10.26 10.11 10.26 9.803 10.26 30,004 10.139 1.50%
2010-04-27 0 1.330 1.330 1.350 1.330 1.360 318,000 426,700 1.3418 10.11 10.11 10.26 10.11 10.33 41,848 10.196 -2.21%
2010-04-26 0 1.360 1.350 1.360 1.230 1.360 1,378,000 1,836,460 1.3327 10.33 10.26 10.33 9.347 10.33 181,343 10.127 0.00%
2010-04-23 0 1.360 1.360 1.370 1.350 1.380 308,000 419,120 1.3608 10.33 10.33 10.41 10.26 10.49 40,532 10.340 -2.16%
2010-04-22 0 1.390 1.360 1.390 1.360 1.390 210,000 287,000 1.3667 10.56 10.33 10.56 10.33 10.56 27,636 10.385 -0.71%
2010-04-21 0 1.400 1.360 1.400 1.300 1.400 1,054,000 1,430,820 1.3575 10.64 10.33 10.64 9.879 10.64 138,705 10.316 4.48%
2010-04-20 0 1.340 1.310 1.340 1.300 1.460 2,024,000 2,781,360 1.3742 10.18 9.955 10.18 9.879 11.09 266,355 10.442 -2.90%
2010-04-19 0 1.380 1.350 1.380 1.330 1.390 756,000 1,029,440 1.3617 10.49 10.26 10.49 10.11 10.56 99,488 10.347 -1.43%
2010-04-16 0 1.400 1.400 1.430 1.400 1.420 454,000 641,320 1.4126 10.64 10.64 10.87 10.64 10.79 59,746 10.734 -2.10%
2010-04-15 0 1.430 1.410 1.430 1.410 1.440 452,000 646,800 1.4310 10.87 10.71 10.87 10.71 10.94 59,482 10.874 0.70%
2010-04-14 0 1.420 1.410 1.420 1.410 1.420 170,000 240,000 1.4118 10.79 10.71 10.79 10.71 10.79 22,372 10.728 0.71%
2010-04-13 0 1.410 1.400 1.410 1.410 1.450 1,108,000 1,581,860 1.4277 10.71 10.64 10.71 10.71 11.02 145,811 10.849 0.00%
2010-04-12 0 1.410 1.400 1.420 1.390 1.430 260,000 368,820 1.4185 10.71 10.64 10.79 10.56 10.87 34,216 10.779 1.44%
2010-04-09 0 1.390 1.390 1.400 1.390 1.440 942,000 1,319,100 1.4003 10.56 10.56 10.64 10.56 10.94 123,966 10.641 -3.47%
2010-04-08 0 1.440 1.430 1.440 1.410 1.450 692,000 989,100 1.4293 10.94 10.87 10.94 10.71 11.02 91,066 10.861 0.70%
2010-04-07 0 1.430 1.420 1.430 1.410 1.450 512,000 735,380 1.4363 10.87 10.79 10.87 10.71 11.02 67,378 10.914 -1.38%
2010-04-01 0 1.450 1.440 1.460 1.430 1.470 706,000 1,026,740 1.4543 11.02 10.94 11.09 10.87 11.17 92,908 11.051 0.00%
2010-03-31 0 1.450 1.450 1.460 1.400 1.450 542,000 782,580 1.4439 11.02 11.02 11.09 10.64 11.02 71,326 10.972 0.69%
2010-03-30 0 1.440 1.430 1.440 1.390 1.460 1,612,000 2,306,540 1.4309 10.94 10.87 10.94 10.56 11.09 212,137 10.873 0.70%
2010-03-29 0 1.430 1.420 1.430 1.400 1.440 376,000 536,420 1.4266 10.87 10.79 10.87 10.64 10.94 49,481 10.841 0.70%
2010-03-26 0 1.420 1.420 1.430 1.410 1.500 4,510,000 6,467,740 1.4341 10.79 10.79 10.87 10.71 11.40 593,509 10.897 2.16%
2010-03-25 0 1.390 1.360 1.390 1.360 1.410 648,000 898,380 1.3864 10.56 10.33 10.56 10.33 10.71 85,276 10.535 -1.42%
2010-03-24 0 1.410 1.360 1.410 1.350 1.410 1,146,000 1,570,380 1.3703 10.71 10.33 10.71 10.26 10.71 150,812 10.413 2.92%
2010-03-23 0 1.370 1.350 1.370 1.350 1.370 148,000 202,720 1.3697 10.41 10.26 10.41 10.26 10.41 19,477 10.408 0.00%
2010-03-22 0 1.370 1.350 1.370 1.350 1.370 382,000 520,020 1.3613 10.41 10.26 10.41 10.26 10.41 50,271 10.344 1.48%
2010-03-19 0 1.350 1.350 1.370 1.350 1.370 366,000 497,180 1.3584 10.26 10.26 10.41 10.26 10.41 48,165 10.322 -1.46%
2010-03-18 0 1.370 1.360 1.370 1.350 1.370 228,000 310,060 1.3599 10.41 10.33 10.41 10.26 10.41 30,004 10.334 -0.72%
2010-03-17 0 1.380 1.370 1.380 1.360 1.390 270,000 368,800 1.3659 10.49 10.41 10.49 10.33 10.56 35,532 10.380 -0.72%
2010-03-16 0 1.390 1.370 1.390 1.360 1.390 80,000 109,640 1.3705 10.56 10.41 10.56 10.33 10.56 10,528 10.414 2.21%
2010-03-15 0 1.360 1.360 1.380 1.360 1.360 234,000 318,240 1.3600 10.33 10.33 10.49 10.33 10.33 30,794 10.334 -0.73%
2010-03-12 0 1.370 1.370 1.390 1.370 1.390 200,000 275,400 1.3770 10.41 10.41 10.56 10.41 10.56 26,320 10.464 -2.84%
2010-03-11 0 1.410 1.390 1.410 1.370 1.410 152,000 210,740 1.3864 10.71 10.56 10.71 10.41 10.71 20,003 10.535 0.00%
2010-03-10 0 1.410 1.390 1.410 1.390 1.410 143,000 200,080 1.3992 10.71 10.56 10.71 10.56 10.71 18,819 10.632 -0.70%
2010-03-09 0 1.420 1.410 1.420 1.410 1.440 1,850,000 2,645,580 1.4300 10.79 10.71 10.79 10.71 10.94 243,457 10.867 0.71%
2010-03-08 0 1.410 1.400 1.410 1.350 1.410 2,020,000 2,777,820 1.3752 10.71 10.64 10.71 10.26 10.71 265,829 10.450 5.22%
2010-03-05 0 1.340 1.330 1.350 1.340 1.370 264,000 354,720 1.3436 10.18 10.11 10.26 10.18 10.41 34,742 10.210 -2.19%
2010-03-04 0 1.370 1.340 1.370 1.330 1.370 552,000 743,680 1.3472 10.41 10.18 10.41 10.11 10.41 72,642 10.238 0.00%
2010-03-03 0 1.370 1.350 1.370 1.340 1.370 186,000 252,620 1.3582 10.41 10.26 10.41 10.18 10.41 24,477 10.321 0.00%
2010-03-02 0 1.370 1.360 1.370 1.360 1.370 200,000 273,500 1.3675 10.41 10.33 10.41 10.33 10.41 26,320 10.391 0.00%
2010-03-01 0 1.370 1.360 1.380 1.360 1.400 242,000 334,640 1.3828 10.41 10.33 10.49 10.33 10.64 31,847 10.508 -1.44%
2010-02-26 0 1.390 1.370 1.390 1.360 1.390 345,000 474,320 1.3748 10.56 10.41 10.56 10.33 10.56 45,401 10.447 1.46%
2010-02-25 0 1.370 1.350 1.370 1.330 1.370 830,000 1,111,780 1.3395 10.41 10.26 10.41 10.11 10.41 109,227 10.179 -0.72%
2010-02-24 0 1.380 1.370 1.390 1.310 1.380 1,964,000 2,628,020 1.3381 10.49 10.41 10.56 9.955 10.49 258,459 10.168 0.73%
2010-02-23 0 1.370 1.350 1.370 1.350 1.410 486,000 670,160 1.3789 10.41 10.26 10.41 10.26 10.71 63,957 10.478 0.74%
2010-02-22 0 1.360 1.360 1.380 1.350 1.380 1,154,000 1,560,320 1.3521 10.33 10.33 10.49 10.26 10.49 151,865 10.274 2.26%
2010-02-19 0 1.330 1.330 1.350 1.300 1.350 194,000 257,380 1.3267 10.11 10.11 10.26 9.879 10.26 25,530 10.081 -1.48%
2010-02-18 0 1.350 1.330 1.350 1.330 1.430 1,002,000 1,374,840 1.3721 10.26 10.11 10.26 10.11 10.87 131,862 10.426 -2.88%
2010-02-17 0 1.390 1.360 1.390 1.370 1.390 66,000 90,940 1.3779 10.56 10.33 10.56 10.41 10.56 8,685 10.470 1.46%
2010-02-12 0 1.370 1.360 1.390 1.360 1.390 552,000 755,040 1.3678 10.41 10.33 10.56 10.33 10.56 72,642 10.394 0.00%
2010-02-11 0 1.370 1.360 1.380 1.350 1.370 1,004,000 1,366,100 1.3607 10.41 10.33 10.49 10.26 10.41 132,125 10.339 3.01%
2010-02-10 0 1.330 1.320 1.340 1.270 1.340 1,626,000 2,135,660 1.3134 10.11 10.03 10.18 9.651 10.18 213,979 9.9807 3.10%
2010-02-09 0 1.290 1.280 1.290 1.190 1.290 866,000 1,079,160 1.2461 9.803 9.727 9.803 9.043 9.803 113,964 9.4693 3.20%
2010-02-08 0 1.250 1.220 1.250 1.250 1.250 72,000 90,000 1.2500 9.499 9.271 9.499 9.499 9.499 9,475 9.4986 -1.57%
2010-02-05 0 1.270 1.260 1.280 1.230 1.270 480,000 597,680 1.2452 9.651 9.575 9.727 9.347 9.651 63,167 9.4619 1.60%
2010-02-04 0 1.250 1.230 1.270 1.230 1.290 512,000 644,440 1.2587 9.499 9.347 9.651 9.347 9.803 67,378 9.5645 -3.10%
2010-02-03 0 1.290 1.280 1.290 1.220 1.290 816,000 1,033,280 1.2663 9.803 9.727 9.803 9.271 9.803 107,384 9.6223 1.57%
2010-02-02 0 1.270 1.270 1.280 1.250 1.300 556,000 706,600 1.2709 9.651 9.651 9.727 9.499 9.879 73,169 9.6571 -2.31%
2010-02-01 0 1.300 1.280 1.300 1.280 1.310 396,000 510,980 1.2904 9.879 9.727 9.879 9.727 9.955 52,113 9.8052 1.56%
2010-01-29 0 1.280 1.280 1.300 1.270 1.340 678,000 889,300 1.3117 9.727 9.727 9.879 9.651 10.18 89,224 9.9671 -5.88%
2010-01-28 0 1.360 1.340 1.360 1.350 1.380 1,004,000 1,365,740 1.3603 10.33 10.18 10.33 10.26 10.49 132,125 10.337 0.74%
2010-01-27 0 1.350 1.350 1.360 1.350 1.390 378,000 517,700 1.3696 10.26 10.26 10.33 10.26 10.56 49,744 10.407 -2.88%
2010-01-26 0 1.390 1.370 1.400 1.330 1.390 5,048,000 6,964,940 1.3797 10.56 10.41 10.64 10.11 10.56 664,309 10.484 2.21%
2010-01-25 0 1.360 1.340 1.360 1.320 1.380 496,000 673,920 1.3587 10.33 10.18 10.33 10.03 10.49 65,273 10.325 -1.45%
2010-01-22 0 1.380 1.380 1.400 1.320 1.400 3,034,000 4,133,840 1.3625 10.49 10.49 10.64 10.03 10.64 399,270 10.354 -0.72%
2010-01-21 0 1.390 1.380 1.390 1.350 1.460 2,216,000 3,062,700 1.3821 10.56 10.49 10.56 10.26 11.09 291,622 10.502 2.96%
2010-01-20 0 1.350 1.340 1.350 1.330 1.360 458,000 620,820 1.3555 10.26 10.18 10.26 10.11 10.33 60,272 10.300 0.75%
2010-01-19 0 1.340 1.350 1.360 1.320 1.360 2,874,000 3,881,880 1.3507 10.18 10.26 10.33 10.03 10.33 378,214 10.264 -0.74%
2010-01-18 0 1.350 1.320 1.360 1.250 1.350 612,000 813,200 1.3288 10.26 10.03 10.33 9.499 10.26 80,538 10.097 3.85%
2010-01-15 0 1.300 1.300 1.320 1.290 1.350 246,000 323,260 1.3141 9.879 9.879 10.03 9.803 10.26 32,373 9.9854 -3.70%
2010-01-14 0 1.350 1.320 1.350 1.290 1.360 2,134,000 2,851,180 1.3361 10.26 10.03 10.26 9.803 10.33 280,831 10.153 4.65%
2010-01-13 0 1.290 1.260 1.290 1.200 1.290 1,229,000 1,565,340 1.2737 9.803 9.575 9.803 9.119 9.803 161,734 9.6785 4.03%
2010-01-12 0 1.240 1.220 1.240 1.170 1.250 2,878,000 3,531,640 1.2271 9.423 9.271 9.423 8.891 9.499 378,740 9.3247 1.64%
2010-01-11 0 1.220 1.220 1.230 1.220 1.270 1,326,000 1,625,740 1.2260 9.271 9.271 9.347 9.271 9.651 174,500 9.3166 -3.17%
2010-01-08 0 1.260 1.250 1.260 1.250 1.280 3,150,000 3,982,020 1.2641 9.575 9.499 9.575 9.499 9.727 414,535 9.6060 -0.79%
2010-01-07 0 1.270 1.270 1.280 1.250 1.300 582,000 745,660 1.2812 9.651 9.651 9.727 9.499 9.879 76,590 9.7357 -1.55%
2010-01-06 0 1.290 1.280 1.290 1.220 1.340 4,154,000 5,295,720 1.2748 9.803 9.727 9.803 9.271 10.18 546,660 9.6874 5.74%
2010-01-05 0 1.220 1.220 1.230 1.120 1.220 4,192,000 4,956,160 1.1823 9.271 9.271 9.347 8.511 9.271 551,661 8.9841 11.93%
2010-01-04 0 1.090 1.080 1.090 1.000 1.100 1,758,000 1,862,220 1.0593 8.283 8.207 8.283 7.599 8.359 231,350 8.0494 6.86%
2009-12-31 0 1.020 1.020 1.040 1.020 1.040 74,000 76,360 1.0319 7.751 7.751 7.903 7.751 7.903 9,738 7.8412 -1.92%
2009-12-30 0 1.040 1.040 1.060 1.020 1.100 2,168,000 2,290,180 1.0564 7.903 7.903 8.055 7.751 8.359 285,305 8.0271 2.97%
2009-12-29 0 1.010 1.000 1.010 1.000 1.020 1,666,000 1,673,520 1.0045 7.675 7.599 7.675 7.599 7.751 219,243 7.6332 3.06%
2009-12-28 0 0.980 0.980 0.990 0.930 0.980 560,000 543,720 0.9709 7.447 7.447 7.523 7.067 7.447 73,695 7.3780 6.52%
2009-12-24 0 0.920 0.920 1.000 0.920 0.920 2,000 1,840 0.9200 6.991 6.991 7.599 6.991 6.991 263 6.9910 2.22%
2009-12-23 0 0.900 0.900 0.950 0.890 0.920 564,000 511,820 0.9075 6.839 6.839 7.219 6.763 6.991 74,222 6.8958 -2.17%
2009-12-22 0 0.920 0.910 0.920 0.900 0.940 284,000 263,000 0.9261 6.991 6.915 6.991 6.839 7.143 37,374 7.0370 -2.13%
2009-12-21 0 0.940 0.940 0.950 0.940 1.000 350,000 332,220 0.9492 7.143 7.143 7.219 7.143 7.599 46,059 7.2129 -2.08%
2009-12-18 0 1.020 0.990 1.020 0.950 1.020 656,000 649,720 0.9904 7.295 7.080 7.295 6.794 7.295 91,724 7.0834 0.00%
2009-12-17 0 1.020 0.990 1.020 0.990 1.020 482,000 480,820 0.9976 7.295 7.080 7.295 7.080 7.295 67,395 7.1344 0.99%
2009-12-16 0 1.010 1.010 1.030 1.010 1.050 664,000 690,380 1.0397 7.223 7.223 7.366 7.223 7.509 92,843 7.4360 -0.98%
2009-12-15 0 1.020 1.030 1.040 1.010 1.080 1,020,000 1,067,520 1.0466 7.295 7.366 7.438 7.223 7.724 142,620 7.4851 -2.86%
2009-12-14 0 1.050 1.040 1.050 1.050 1.070 2,156,000 2,266,960 1.0515 7.509 7.438 7.509 7.509 7.653 301,459 7.5200 0.00%
2009-12-11 0 1.050 1.040 1.050 1.040 1.050 1,300,000 1,361,160 1.0470 7.509 7.438 7.509 7.438 7.509 181,770 7.4884 0.00%
2009-12-10 0 1.050 1.020 1.080 1.030 1.100 1,252,000 1,325,140 1.0584 7.509 7.295 7.724 7.366 7.867 175,059 7.5697 -1.87%
2009-12-09 0 1.070 1.050 1.070 1.040 1.100 580,000 626,060 1.0794 7.653 7.509 7.653 7.438 7.867 81,098 7.7198 2.88%
2009-12-08 0 1.040 1.040 1.060 1.000 1.080 538,000 564,640 1.0495 7.438 7.438 7.581 7.152 7.724 75,225 7.5060 2.97%
2009-12-07 0 1.010 1.000 1.060 0.990 1.080 2,250,000 2,307,240 1.0254 7.223 7.152 7.581 7.080 7.724 314,602 7.3338 -5.61%
2009-12-04 0 1.070 1.060 1.090 1.030 1.130 2,712,000 2,983,580 1.1001 7.653 7.581 7.796 7.366 8.082 379,201 7.8681 0.94%
2009-12-03 0 1.060 1.030 1.060 0.900 1.160 4,808,000 5,034,260 1.0471 7.581 7.366 7.581 6.437 8.296 672,271 7.4884 21.84%
2009-12-02 0 0.870 0.880 0.890 0.860 0.910 1,922,000 1,706,500 0.8879 6.222 6.294 6.365 6.151 6.508 268,740 6.3500 -1.14%
2009-12-01 0 0.880 0.870 0.880 0.860 0.890 718,000 628,340 0.8751 6.294 6.222 6.294 6.151 6.365 100,393 6.2588 2.33%
2009-11-30 0 0.860 0.840 0.860 0.820 0.870 832,000 723,440 0.8695 6.151 6.008 6.151 5.865 6.222 116,333 6.2187 6.17%
2009-11-27 0 0.810 0.800 0.830 0.790 0.840 1,470,000 1,184,660 0.8059 5.793 5.722 5.936 5.650 6.008 205,540 5.7636 -5.81%
2009-11-26 0 0.860 0.860 0.880 0.840 0.870 190,000 163,600 0.8611 6.151 6.151 6.294 6.008 6.222 26,566 6.1581 1.18%
2009-11-25 0 0.850 0.850 0.870 0.850 0.870 352,000 301,200 0.8557 6.079 6.079 6.222 6.079 6.222 49,218 6.1197 -4.49%
2009-11-24 0 0.890 0.850 0.890 0.850 0.890 124,000 106,140 0.8560 6.365 6.079 6.365 6.079 6.365 17,338 6.1218 1.14%
2009-11-23 0 0.880 0.880 0.890 0.850 0.890 418,000 365,160 0.8736 6.294 6.294 6.365 6.079 6.365 58,446 6.2478 3.53%
2009-11-20 0 0.850 0.830 0.850 0.820 0.850 422,000 358,640 0.8499 6.079 5.936 6.079 5.865 6.079 59,005 6.0781 0.00%
2009-11-19 0 0.850 0.850 0.860 0.840 0.850 450,000 381,500 0.8478 6.079 6.079 6.151 6.008 6.079 62,920 6.0632 -3.41%
2009-11-18 0 0.880 0.880 0.890 0.850 0.880 1,838,000 1,582,320 0.8609 6.294 6.294 6.365 6.079 6.294 256,995 6.1570 4.76%
2009-11-17 0 0.840 0.830 0.840 0.820 0.850 274,000 229,340 0.8370 6.008 5.936 6.008 5.865 6.079 38,312 5.9862 0.00%
2009-11-16 0 0.840 0.830 0.850 0.830 0.840 294,000 245,860 0.8363 6.008 5.936 6.079 5.936 6.008 41,108 5.9808 3.70%
2009-11-13 0 0.810 0.810 0.840 0.810 0.850 346,000 286,620 0.8284 5.793 5.793 6.008 5.793 6.079 48,379 5.9245 -4.71%
2009-11-12 0 0.850 0.830 0.850 0.820 0.850 440,000 370,120 0.8412 6.079 5.936 6.079 5.865 6.079 61,522 6.0160 3.66%
2009-11-11 0 0.820 0.800 0.830 0.800 0.840 386,000 315,280 0.8168 5.865 5.722 5.936 5.722 6.008 53,972 5.8416 -1.20%
2009-11-10 0 0.830 0.820 0.840 0.820 0.880 48,000 40,240 0.8383 5.936 5.865 6.008 5.865 6.294 6,712 5.9957 0.00%
2009-11-09 0 0.830 0.830 0.840 0.780 0.850 592,000 491,780 0.8307 5.936 5.936 6.008 5.578 6.079 82,775 5.9411 6.41%
2009-11-06 0 0.780 0.770 0.830 0.780 0.850 456,000 364,640 0.7996 5.578 5.507 5.936 5.578 6.079 63,759 5.7190 -2.50%
2009-11-05 0 0.800 0.790 0.800 0.800 0.800 90,000 72,000 0.8000 5.722 5.650 5.722 5.722 5.722 12,584 5.7215 -1.23%
2009-11-04 0 0.810 0.790 0.820 0.800 0.810 236,000 189,840 0.8044 5.793 5.650 5.865 5.722 5.793 32,998 5.7530 1.25%
2009-11-03 0 0.800 0.800 0.810 0.800 0.810 624,000 499,700 0.8008 5.722 5.722 5.793 5.722 5.793 87,250 5.7272 0.00%
2009-11-02 0 0.800 0.790 0.810 0.790 0.810 260,000 208,100 0.8004 5.722 5.650 5.793 5.650 5.793 36,354 5.7243 -2.44%
2009-10-30 0 0.820 0.780 0.830 0.790 0.820 110,000 89,780 0.8162 5.865 5.578 5.936 5.650 5.865 15,381 5.8372 0.00%
2009-10-29 0 0.820 0.790 0.830 0.780 0.820 338,000 277,000 0.8195 5.865 5.650 5.936 5.578 5.865 47,260 5.8612 0.00%
2009-10-28 0 0.820 0.820 0.840 0.780 0.840 654,000 538,620 0.8236 5.865 5.865 6.008 5.578 6.008 91,444 5.8901 2.50%
2009-10-27 0 0.800 0.790 0.810 0.760 0.800 300,000 232,220 0.7741 5.722 5.650 5.793 5.435 5.722 41,947 5.5360 3.90%
2009-10-23 0 0.770 0.770 0.800 0.750 0.780 282,000 215,040 0.7626 5.507 5.507 5.722 5.364 5.578 39,430 5.4537 2.67%
2009-10-22 0 0.750 0.740 0.750 0.740 0.750 246,000 184,400 0.7496 5.364 5.292 5.364 5.292 5.364 34,397 5.3610 -1.32%
2009-10-21 0 0.760 0.750 0.760 0.740 0.760 142,000 107,340 0.7559 5.435 5.364 5.435 5.292 5.435 19,855 5.4062 1.33%
2009-10-20 0 0.750 0.740 0.750 0.730 0.750 114,000 85,380 0.7489 5.364 5.292 5.364 5.221 5.364 15,940 5.3564 2.74%
2009-10-19 0 0.730 0.720 0.730 0.730 0.730 8,000 5,820 0.7275 5.221 5.149 5.221 5.221 5.221 1,119 5.2030 0.00%
2009-10-16 0 0.730 0.730 0.780 0.720 0.790 422,000 324,980 0.7701 5.221 5.221 5.578 5.149 5.650 59,005 5.5076 -1.35%
2009-10-15 0 0.740 0.740 0.780 0.740 0.740 10,000 7,400 0.7400 5.292 5.292 5.578 5.292 5.292 1,398 5.2924 0.00%
2009-10-14 0 0.740 0.740 0.780 0.730 0.800 634,000 496,120 0.7825 5.292 5.292 5.578 5.221 5.722 88,648 5.5965 1.37%
2009-10-13 0 0.730 0.750 0.760 0.710 0.750 124,000 90,560 0.7303 5.221 5.364 5.435 5.078 5.364 17,338 5.2232 2.82%
2009-10-12 0 0.710 0.710 0.730 0.710 0.730 52,000 37,180 0.7150 5.078 5.078 5.221 5.078 5.221 7,271 5.1136 -2.74%
2009-10-09 0 0.730 0.730 0.740 0.700 0.730 219,000 158,470 0.7236 5.221 5.221 5.292 5.006 5.221 30,621 5.1752 1.39%
2009-10-08 0 0.720 0.700 0.720 0.700 0.720 60,000 42,040 0.7007 5.149 5.006 5.149 5.006 5.149 8,389 5.0111 2.86%
2009-10-07 0 0.700 0.700 0.720 - - 0 0 - 5.006 5.006 5.149 - - 0 - 0.00%
2009-10-06 0 0.700 0.700 0.720 0.700 0.700 30,000 21,000 0.7000 5.006 5.006 5.149 5.006 5.006 4,195 5.0063 0.00%
2009-10-05 0 0.700 0.700 0.730 0.700 0.720 64,000 46,000 0.7188 5.006 5.006 5.221 5.006 5.149 8,949 5.1404 1.45%
2009-10-02 0 0.690 0.690 0.720 0.680 0.680 80,000 54,400 0.6800 4.935 4.935 5.149 4.863 4.863 11,186 4.8633 -4.17%
2009-09-30 0 0.720 0.720 0.750 0.700 0.720 69,000 49,440 0.7165 5.149 5.149 5.364 5.006 5.149 9,648 5.1245 -4.00%
2009-09-29 0 0.750 0.720 0.750 0.720 0.750 27,000 20,000 0.7407 5.364 5.149 5.364 5.149 5.364 3,775 5.2977 0.00%
2009-09-28 0 0.750 0.700 0.750 0.700 0.760 39,000 28,930 0.7418 5.364 5.006 5.364 5.006 5.435 5,453 5.3052 0.00%
2009-09-25 0 0.750 0.690 0.760 0.680 0.760 26,000 19,380 0.7454 5.364 4.935 5.435 4.863 5.435 3,635 5.3309 11.94%
2009-09-24 0 0.670 0.670 0.750 0.670 0.690 150,000 101,600 0.6773 4.792 4.792 5.364 4.792 4.935 20,973 4.8442 -6.94%
2009-09-23 0 0.720 0.720 0.760 0.720 0.730 252,000 181,640 0.7208 5.149 5.149 5.435 5.149 5.221 35,235 5.1550 -4.00%
2009-09-22 0 0.750 0.730 0.750 0.770 0.770 10,000 7,700 0.7700 5.364 5.221 5.364 5.507 5.507 1,398 5.5069 -3.85%
2009-09-21 0 0.780 0.730 0.780 0.780 0.780 10,000 7,800 0.7800 5.578 5.221 5.578 5.578 5.578 1,398 5.5785 4.00%
2009-09-18 0 0.750 0.730 0.780 0.730 0.800 554,000 428,860 0.7741 5.364 5.221 5.578 5.221 5.722 77,462 5.5364 -3.85%
2009-09-17 0 0.780 0.710 0.780 0.710 0.790 482,000 363,580 0.7543 5.578 5.078 5.578 5.078 5.650 67,395 5.3948 4.00%
2009-09-16 0 0.750 0.720 0.750 0.720 0.750 104,000 76,040 0.7312 5.364 5.149 5.364 5.149 5.364 14,542 5.2291 7.14%
2009-09-15 0 0.700 0.700 0.720 0.700 0.700 20,000 14,000 0.7000 5.006 5.006 5.149 5.006 5.006 2,796 5.0063 -2.78%
2009-09-14 0 0.720 0.690 0.720 0.680 0.720 78,000 55,240 0.7082 5.149 4.935 5.149 4.863 5.149 10,906 5.0650 2.86%
2009-09-11 0 0.700 0.700 0.720 0.700 0.700 4,000 2,800 0.7000 5.006 5.006 5.149 5.006 5.006 559 5.0063 0.00%
2009-09-10 0 0.700 0.700 0.720 0.700 0.720 22,000 15,600 0.7091 5.006 5.006 5.149 5.006 5.149 3,076 5.0713 0.00%
2009-09-09 0 0.700 0.700 0.750 0.700 0.710 160,000 112,400 0.7025 5.006 5.006 5.364 5.006 5.078 22,372 5.0242 -2.78%
2009-09-08 0 0.720 0.720 0.750 0.700 0.750 270,000 193,920 0.7182 5.149 5.149 5.364 5.006 5.364 37,752 5.1366 2.86%
2009-09-07 0 0.700 0.700 0.720 0.660 0.730 450,000 309,660 0.6881 5.006 5.006 5.149 4.720 5.221 62,920 4.9214 -1.41%
2009-09-04 0 0.710 0.700 0.750 0.710 0.750 112,000 82,420 0.7359 5.078 5.006 5.364 5.078 5.364 15,660 5.2630 1.43%
2009-09-03 0 0.700 0.680 0.700 0.700 0.710 104,000 73,200 0.7038 5.006 4.863 5.006 5.006 5.078 14,542 5.0338 4.48%
2009-09-02 0 0.670 0.670 0.690 0.640 0.730 1,682,000 1,141,020 0.6784 4.792 4.792 4.935 4.577 5.221 235,183 4.8516 -8.22%
2009-09-01 0 0.730 0.730 0.760 0.700 0.740 766,000 557,760 0.7281 5.221 5.221 5.435 5.006 5.292 107,105 5.2076 -8.75%
2009-08-31 0 0.800 0.720 0.800 - - 0 0 - 5.722 5.149 5.722 - - 0 - 0.00%
2009-08-28 0 0.800 0.790 0.800 0.790 0.800 394,000 311,680 0.7911 5.722 5.650 5.722 5.650 5.722 55,090 5.6576 1.27%
2009-08-27 0 0.790 0.790 0.840 0.790 0.800 228,000 182,280 0.7995 5.650 5.650 6.008 5.650 5.722 31,880 5.7177 0.00%
2009-08-26 0 0.790 0.790 0.800 0.790 0.810 372,000 297,740 0.8004 5.650 5.650 5.722 5.650 5.793 52,014 5.7242 -1.25%
2009-08-25 0 0.800 0.700 0.830 0.800 0.840 2,502,000 2,093,320 0.8367 5.722 5.006 5.936 5.722 6.008 349,838 5.9837 -2.44%
2009-08-24 0 0.820 0.800 0.820 0.820 0.820 372,000 295,680 0.7948 5.865 5.722 5.865 5.865 5.865 52,014 5.6846 -2.38%
2009-08-21 0 0.840 0.790 0.800 - - 0 0 - 6.008 5.650 5.722 - - 0 - -1.18%
2009-08-20 0 0.850 0.760 0.850 0.780 0.850 512,000 406,320 0.7936 6.079 5.435 6.079 5.578 6.079 71,590 5.6757 4.94%
2009-08-19 0 0.810 0.800 0.820 0.810 0.820 142,000 116,320 0.8192 5.793 5.722 5.865 5.793 5.865 19,855 5.8585 -1.22%
2009-08-18 0 0.820 0.810 0.840 0.810 0.850 2,192,000 1,804,520 0.8232 5.865 5.793 6.008 5.793 6.079 306,493 5.8876 0.00%
2009-08-17 0 0.820 0.820 0.850 0.820 0.860 504,000 419,280 0.8319 5.865 5.865 6.079 5.865 6.151 70,471 5.9497 -1.20%
2009-08-14 0 0.830 0.820 0.830 0.830 0.830 20,000 16,600 0.8300 5.936 5.865 5.936 5.936 5.936 2,796 5.9361 -4.60%
2009-08-13 0 0.870 0.840 0.870 0.850 0.870 20,000 17,320 0.8660 6.222 6.008 6.222 6.079 6.222 2,796 6.1935 6.10%
2009-08-12 0 0.820 0.820 0.850 0.810 0.850 194,000 161,440 0.8322 5.865 5.865 6.079 5.793 6.079 27,126 5.9515 0.00%
2009-08-11 0 0.820 0.820 0.850 0.820 0.840 194,000 161,680 0.8334 5.865 5.865 6.079 5.865 6.008 27,126 5.9604 -4.65%
2009-08-10 0 0.860 0.830 0.870 0.800 0.860 32,000 26,320 0.8225 6.151 5.936 6.222 5.722 6.151 4,474 5.8824 0.00%
2009-08-07 0 0.860 0.840 0.880 0.840 0.880 82,000 70,640 0.8615 6.151 6.008 6.294 6.008 6.294 11,466 6.1611 -2.27%
2009-08-06 0 0.880 0.850 0.880 0.860 0.880 78,000 67,420 0.8644 6.294 6.079 6.294 6.151 6.294 10,906 6.1818 0.00%
2009-08-05 0 0.880 0.860 0.880 0.840 0.890 780,000 683,400 0.8762 6.294 6.151 6.294 6.008 6.365 109,062 6.2661 4.76%
2009-08-04 0 0.840 0.840 0.860 0.820 0.830 12,000 9,940 0.8283 6.008 6.008 6.151 5.865 5.936 1,678 5.9241 2.44%
2009-08-03 0 0.820 0.850 0.860 0.810 0.830 558,000 462,520 0.8289 5.865 6.079 6.151 5.793 5.936 78,021 5.9281 -1.20%
2009-07-31 0 0.830 0.830 0.850 0.830 0.860 912,000 774,660 0.8494 5.936 5.936 6.079 5.936 6.151 127,519 6.0749 5.06%
2009-07-30 0 0.790 0.790 0.830 0.830 0.830 2,000 1,660 0.8300 5.650 5.650 5.936 5.936 5.936 280 5.9361 0.00%
2009-07-29 0 0.790 0.790 0.810 0.760 0.810 908,000 714,060 0.7864 5.650 5.650 5.793 5.435 5.793 126,960 5.6243 -2.47%
2009-07-28 0 0.810 0.810 0.840 0.810 0.880 1,710,000 1,421,240 0.8311 5.793 5.793 6.008 5.793 6.294 239,098 5.9442 -5.81%
2009-07-27 0 0.860 0.800 0.860 0.800 0.860 170,000 142,700 0.8394 6.151 5.722 6.151 5.722 6.151 23,770 6.0034 3.61%
2009-07-24 0 0.830 0.850 0.860 0.830 0.870 52,000 43,240 0.8315 5.936 6.079 6.151 5.936 6.222 7,271 5.9471 -4.60%
2009-07-23 0 0.870 0.850 0.870 0.870 0.890 36,000 32,000 0.8889 6.222 6.079 6.222 6.222 6.365 5,034 6.3572 -2.25%
2009-07-22 0 0.890 0.840 0.890 0.850 0.890 734,000 628,080 0.8557 6.365 6.008 6.365 6.079 6.365 102,630 6.1198 0.00%
2009-07-21 0 0.890 0.860 0.900 0.840 0.900 1,502,000 1,329,680 0.8853 6.365 6.151 6.437 6.008 6.437 210,015 6.3314 3.49%
2009-07-20 0 0.860 0.820 0.860 0.850 0.860 334,000 285,480 0.8547 6.151 5.865 6.151 6.079 6.151 46,701 6.1129 1.18%
2009-07-17 0 0.850 0.850 0.860 0.760 0.850 3,790,000 3,103,940 0.8190 6.079 6.079 6.151 5.435 6.079 529,930 5.8573 4.94%
2009-07-16 0 0.810 0.790 0.810 0.800 0.840 290,000 239,860 0.8271 5.793 5.650 5.793 5.722 6.008 40,549 5.9153 2.53%
2009-07-15 0 0.790 0.770 0.790 0.720 0.790 112,000 86,760 0.7746 5.650 5.507 5.650 5.149 5.650 15,660 5.5402 9.72%
2009-07-14 0 0.720 0.720 0.790 0.720 0.760 264,000 202,440 0.7668 5.149 5.149 5.650 5.149 5.435 36,913 5.4842 -5.26%
2009-07-13 0 0.760 0.760 0.770 0.730 0.760 92,000 68,960 0.7496 5.435 5.435 5.507 5.221 5.435 12,864 5.3608 1.33%
2009-07-10 0 0.750 0.750 0.790 0.740 0.750 20,000 14,960 0.7480 5.364 5.364 5.650 5.292 5.364 2,796 5.3496 -2.60%
2009-07-09 0 0.770 0.770 0.780 0.760 0.800 498,000 384,620 0.7723 5.507 5.507 5.578 5.435 5.722 69,632 5.5236 2.67%
2009-07-08 0 0.750 0.720 0.750 0.750 0.780 290,000 219,600 0.7572 5.364 5.149 5.364 5.364 5.578 40,549 5.4157 1.35%
2009-07-07 0 0.740 0.740 0.780 0.720 0.740 256,000 187,900 0.7340 5.292 5.292 5.578 5.149 5.292 35,795 5.2494 5.71%
2009-07-06 0 0.700 0.700 0.750 0.700 0.820 574,000 443,480 0.7726 5.006 5.006 5.364 5.006 5.865 80,259 5.5256 -7.89%
2009-07-03 0 0.760 0.720 0.760 0.720 0.760 160,000 120,920 0.7558 5.435 5.149 5.435 5.149 5.435 22,372 5.4050 5.56%
2009-07-02 0 0.720 0.740 0.760 0.710 0.770 532,000 400,280 0.7524 5.149 5.292 5.435 5.078 5.507 74,386 5.3811 0.00%
2009-06-30 0 0.720 0.700 0.720 0.650 0.730 1,644,000 1,132,320 0.6888 5.149 5.006 5.149 4.649 5.221 229,870 4.9259 2.86%
2009-06-29 0 0.700 0.690 0.700 0.700 0.750 816,000 592,160 0.7257 5.006 4.935 5.006 5.006 5.364 114,096 5.1900 -10.26%
2009-06-26 0 0.780 0.770 0.810 0.760 0.800 128,000 100,460 0.7848 5.578 5.507 5.793 5.435 5.722 17,897 5.6131 0.00%
2009-06-25 0 0.780 0.780 0.790 0.750 0.790 222,000 172,160 0.7755 5.578 5.578 5.650 5.364 5.650 31,041 5.5463 1.30%
2009-06-24 0 0.770 0.750 0.770 0.760 0.770 50,000 38,400 0.7680 5.507 5.364 5.507 5.435 5.507 6,991 5.4926 0.00%
2009-06-23 0 0.770 0.750 0.780 0.750 0.770 240,000 182,060 0.7586 5.507 5.364 5.578 5.364 5.507 33,558 5.4253 -4.94%
2009-06-22 0 0.810 0.780 0.810 0.780 0.830 414,000 340,520 0.8225 5.793 5.578 5.793 5.578 5.936 57,887 5.8825 -1.22%
2009-06-19 0 0.820 0.750 0.830 0.690 0.820 1,360,000 1,024,000 0.7529 5.865 5.364 5.936 4.935 5.865 190,160 5.3849 20.59%
2009-06-18 0 0.680 0.670 0.700 0.670 0.700 342,000 230,140 0.6729 4.863 4.792 5.006 4.792 5.006 47,820 4.8127 -1.45%
2009-06-17 0 0.690 0.680 0.690 0.650 0.700 1,654,000 1,115,800 0.6746 4.935 4.863 4.935 4.649 5.006 231,268 4.8247 1.47%
2009-06-16 0 0.680 0.720 0.740 0.680 0.720 372,000 260,600 0.7005 4.863 5.149 5.292 4.863 5.149 52,014 5.0102 -8.11%
2009-06-15 0 0.740 0.730 0.750 0.700 0.740 384,000 280,960 0.7317 5.292 5.221 5.364 5.006 5.292 53,692 5.2328 2.78%
2009-06-12 0 0.720 0.720 0.730 0.710 0.750 360,000 260,320 0.7231 5.149 5.149 5.221 5.078 5.364 50,336 5.1716 -4.00%
2009-06-11 0 0.750 0.750 0.770 0.730 0.770 572,000 429,560 0.7510 5.364 5.364 5.507 5.221 5.507 79,979 5.3709 -2.60%
2009-06-10 0 0.770 0.740 0.770 0.750 0.770 30,000 23,060 0.7687 5.507 5.292 5.507 5.364 5.507 4,195 5.4974 2.67%
2009-06-09 0 0.750 0.740 0.750 0.730 0.800 540,000 413,020 0.7649 5.364 5.292 5.364 5.221 5.722 75,505 5.4701 -6.25%
2009-06-08 0 0.800 0.780 0.810 0.800 0.840 564,000 455,740 0.8080 5.722 5.578 5.793 5.722 6.008 78,860 5.7791 -3.61%
2009-06-05 0 0.830 0.820 0.830 0.780 0.830 1,328,000 1,052,000 0.7922 5.936 5.865 5.936 5.578 5.936 185,685 5.6655 6.41%
2009-06-04 0 0.780 0.770 0.780 0.720 0.780 536,000 408,200 0.7616 5.578 5.507 5.578 5.149 5.578 74,945 5.4466 4.00%
2009-06-03 0 0.750 0.730 0.750 0.710 0.760 918,000 685,860 0.7471 5.364 5.221 5.364 5.078 5.435 128,358 5.3433 5.63%
2009-06-02 0 0.710 0.710 0.740 0.700 0.760 370,000 268,140 0.7247 5.078 5.078 5.292 5.006 5.435 51,735 5.1830 -7.79%
2009-06-01 0 0.770 0.760 0.770 0.750 0.780 712,000 541,780 0.7609 5.507 5.435 5.507 5.364 5.578 99,554 5.4421 5.48%
2009-05-29 0 0.730 0.720 0.730 0.690 0.730 1,208,000 859,000 0.7111 5.221 5.149 5.221 4.935 5.221 168,907 5.0857 -2.67%
2009-05-27 0 0.750 0.740 0.750 0.750 0.760 652,000 490,020 0.7516 5.364 5.292 5.364 5.364 5.435 91,165 5.3751 1.35%
2009-05-26 0 0.740 0.740 0.750 0.700 0.740 128,000 94,400 0.7375 5.292 5.292 5.364 5.006 5.292 17,897 5.2745 5.71%
2009-05-25 0 0.700 0.700 0.740 0.700 0.730 84,000 60,400 0.7190 5.006 5.006 5.292 5.006 5.221 11,745 5.1425 -2.78%
2009-05-22 0 0.720 0.700 0.720 0.700 0.770 420,000 305,000 0.7262 5.149 5.006 5.149 5.006 5.507 58,726 5.1936 -5.26%
2009-05-21 0 0.760 0.750 0.760 0.760 0.760 48,000 36,480 0.7600 5.435 5.364 5.435 5.435 5.435 6,712 5.4354 0.00%
2009-05-20 0 0.760 0.740 0.770 0.730 0.770 900,000 667,360 0.7415 5.435 5.292 5.507 5.221 5.507 125,841 5.3032 1.33%
2009-05-19 0 0.750 0.750 0.760 0.740 0.750 1,166,000 872,400 0.7482 5.364 5.364 5.435 5.292 5.364 163,034 5.3510 4.17%
2009-05-18 0 0.720 0.720 0.730 0.670 0.720 3,380,000 2,390,440 0.7072 5.149 5.149 5.221 4.792 5.149 472,603 5.0580 5.88%
2009-05-15 0 0.680 0.670 0.680 0.620 0.680 2,162,000 1,424,420 0.6588 4.863 4.792 4.863 4.434 4.863 302,298 4.7120 9.68%
2009-05-14 0 0.620 0.580 0.620 0.580 0.620 884,000 526,620 0.5957 4.434 4.148 4.434 4.148 4.434 123,604 4.2605 -1.59%
2009-05-13 0 0.630 0.600 0.630 0.510 0.640 4,438,000 2,507,080 0.5649 4.506 4.291 4.506 3.647 4.577 620,536 4.0402 14.55%
2009-05-12 0 0.550 0.550 0.600 0.550 0.630 758,000 446,180 0.5886 3.934 3.934 4.291 3.934 4.506 105,986 4.2098 -9.84%
2009-05-11 0 0.610 0.610 0.630 0.600 0.650 472,000 302,000 0.6398 4.363 4.363 4.506 4.291 4.649 65,997 4.5760 -6.15%
2009-05-08 0 0.650 0.630 0.650 0.650 0.660 52,000 34,300 0.6596 4.649 4.506 4.649 4.649 4.720 7,271 4.7175 -1.52%
2009-05-07 0 0.660 0.650 0.660 0.640 0.670 840,000 552,660 0.6579 4.720 4.649 4.720 4.577 4.792 117,452 4.7054 3.13%
2009-05-06 0 0.640 0.620 0.640 0.620 0.640 252,000 159,760 0.6340 4.577 4.434 4.577 4.434 4.577 35,235 4.5341 1.59%
2009-05-05 0 0.630 0.630 0.640 0.600 0.650 1,056,000 664,960 0.6297 4.506 4.506 4.577 4.291 4.649 147,653 4.5035 3.28%
2009-05-04 0 0.610 0.600 0.610 0.580 0.610 770,000 467,720 0.6074 4.363 4.291 4.363 4.148 4.363 107,664 4.3443 1.67%
2009-04-30 0 0.600 0.600 0.610 0.600 0.640 216,000 135,840 0.6289 4.291 4.291 4.363 4.291 4.577 30,202 4.4977 -3.23%
2009-04-29 0 0.620 0.590 0.620 0.600 0.650 728,000 461,960 0.6346 4.434 4.220 4.434 4.291 4.649 101,791 4.5383 1.64%
2009-04-28 0 0.610 0.600 0.610 0.610 0.640 2,639,000 1,647,160 0.6242 4.363 4.291 4.363 4.363 4.577 368,994 4.4639 -1.61%
2009-04-27 0 0.620 0.610 0.620 0.560 0.620 1,254,000 733,080 0.5846 4.434 4.363 4.434 4.005 4.434 175,338 4.1809 8.77%
2009-04-24 0 0.570 0.570 0.620 0.470 0.680 3,386,000 1,809,620 0.5344 4.077 4.077 4.434 3.361 4.863 473,442 3.8223 7.55%
2009-04-23 0 0.530 0.510 0.570 0.510 0.580 849,000 453,260 0.5339 3.790 3.647 4.077 3.647 4.148 118,710 3.8182 -8.62%
2009-04-22 0 0.580 0.550 0.600 0.580 0.610 360,000 216,680 0.6019 4.148 3.934 4.291 4.148 4.363 50,336 4.3046 -9.38%
2009-04-21 0 0.640 0.610 0.640 0.600 0.670 190,000 119,580 0.6294 4.577 4.363 4.577 4.291 4.792 26,566 4.5012 -4.48%
2009-04-20 0 0.670 0.600 0.670 0.670 0.680 370,000 251,400 0.6795 4.792 4.291 4.792 4.792 4.863 51,735 4.8594 -1.47%
2009-04-17 0 0.680 0.670 0.680 0.590 0.680 3,768,000 2,418,820 0.6419 4.863 4.792 4.863 4.220 4.863 526,854 4.5911 15.25%
2009-04-16 0 0.590 0.590 0.600 0.570 0.620 2,938,000 1,730,580 0.5890 4.220 4.220 4.291 4.077 4.434 410,801 4.2127 25.53%
2009-04-15 0 0.470 0.470 0.485 0.470 0.480 250,000 118,500 0.4740 3.361 3.361 3.469 3.361 3.433 34,956 3.3900 -5.05%
2009-04-14 0 0.495 0.465 0.500 0.455 0.500 362,000 171,820 0.4746 3.540 3.326 3.576 3.254 3.576 50,616 3.3946 8.79%
2009-04-09 0 0.455 0.455 0.470 0.450 0.455 140,000 63,600 0.4543 3.254 3.254 3.361 3.218 3.254 19,575 3.2490 2.25%
2009-04-08 0 0.445 0.445 0.475 0.440 0.445 92,000 40,530 0.4405 3.183 3.183 3.397 3.147 3.183 12,864 3.1507 -6.32%
2009-04-07 0 0.475 0.445 0.475 0.480 0.480 20,000 9,590 0.4795 3.397 3.183 3.397 3.433 3.433 2,796 3.4293 9.20%
2009-04-06 0 0.435 0.430 0.435 0.430 0.440 344,000 149,760 0.4353 3.111 3.075 3.111 3.075 3.147 48,099 3.1136 1.16%
2009-04-03 0 0.430 0.430 0.435 0.430 0.430 388,000 166,840 0.4300 3.075 3.075 3.111 3.075 3.075 54,251 3.0753 0.00%
2009-04-02 0 0.430 0.420 0.430 0.420 0.440 454,000 195,660 0.4310 3.075 3.004 3.075 3.004 3.147 63,480 3.0822 4.88%
2009-04-01 0 0.410 0.410 0.450 - - 0 0 - 2.932 2.932 3.218 - - 0 - 0.00%
2009-03-31 0 0.410 0.410 0.460 0.410 0.410 2,000 820 0.4100 2.932 2.932 3.290 2.932 2.932 280 2.9323 -2.38%
2009-03-30 0 0.420 0.410 0.450 - - 0 0 - 3.004 2.932 3.218 - - 0 - 0.00%
2009-03-27 0 0.420 0.410 0.420 0.410 0.420 486,000 202,800 0.4173 3.004 2.932 3.004 2.932 3.004 67,954 2.9844 3.70%
2009-03-26 0 0.405 0.400 0.405 0.400 0.405 42,000 16,950 0.4036 2.897 2.861 2.897 2.861 2.897 5,873 2.8863 0.00%
2009-03-25 0 0.405 0.405 0.415 0.400 0.410 104,000 41,790 0.4018 2.897 2.897 2.968 2.861 2.932 14,542 2.8738 -1.22%
2009-03-24 0 0.410 0.410 0.420 0.410 0.415 14,000 5,790 0.4136 2.932 2.932 3.004 2.932 2.968 1,958 2.9578 0.00%
2009-03-23 0 0.410 0.400 0.410 0.400 0.410 138,000 56,220 0.4074 2.932 2.861 2.932 2.861 2.932 19,296 2.9136 -4.65%
2009-03-20 0 0.430 0.410 0.430 - - 0 0 - 3.075 2.932 3.075 - - 0 - -1.15%
2009-03-19 0 0.435 0.400 0.435 0.430 0.435 110,000 47,500 0.4318 3.111 2.861 3.111 3.075 3.111 15,381 3.0883 3.57%
2009-03-18 0 0.420 0.405 0.420 0.420 0.420 84,000 35,280 0.4200 3.004 2.897 3.004 3.004 3.004 11,745 3.0038 5.00%
2009-03-17 0 0.400 0.400 0.405 0.400 0.420 124,000 50,370 0.4062 2.861 2.861 2.897 2.861 3.004 17,338 2.9052 -4.76%
2009-03-16 0 0.420 0.410 0.420 0.420 0.430 206,000 87,420 0.4244 3.004 2.932 3.004 3.004 3.075 28,804 3.0350 0.00%
2009-03-13 0 0.420 0.400 0.420 0.420 0.440 958,000 408,970 0.4269 3.004 2.861 3.004 3.004 3.147 133,951 3.0531 3.70%
2009-03-12 0 0.405 0.390 0.410 0.405 0.420 1,164,000 478,980 0.4115 2.897 2.789 2.932 2.897 3.004 162,754 2.9430 -1.22%
2009-03-11 0 0.410 0.390 0.410 0.370 0.410 912,000 357,020 0.3915 2.932 2.789 2.932 2.646 2.932 127,519 2.7997 10.81%
2009-03-10 0 0.370 0.360 0.370 0.340 0.370 996,000 360,140 0.3616 2.646 2.575 2.646 2.432 2.646 139,264 2.5860 0.00%
2009-03-09 0 0.370 0.370 0.380 0.370 0.385 326,000 122,520 0.3758 2.646 2.646 2.718 2.646 2.753 45,582 2.6879 0.00%
2009-03-06 0 0.370 0.370 0.385 0.370 0.380 560,000 211,700 0.3780 2.646 2.646 2.753 2.646 2.718 78,301 2.7037 -2.63%
2009-03-05 0 0.380 0.380 0.385 0.380 0.410 2,660,000 1,050,910 0.3951 2.718 2.718 2.753 2.718 2.932 371,930 2.8256 -9.52%
2009-03-04 0 0.420 0.405 0.420 0.420 0.430 314,000 132,940 0.4234 3.004 2.897 3.004 3.004 3.075 43,905 3.0279 3.70%
2009-03-03 0 0.405 0.405 0.440 0.405 0.410 1,052,000 430,540 0.4093 2.897 2.897 3.147 2.897 2.932 147,094 2.9270 -3.57%
2009-03-02 0 0.420 0.415 0.420 0.410 0.420 540,000 225,750 0.4181 3.004 2.968 3.004 2.932 3.004 75,505 2.9899 -1.18%
2009-02-27 0 0.425 0.420 0.430 0.420 0.430 746,000 317,350 0.4254 3.040 3.004 3.075 3.004 3.075 104,308 3.0424 2.41%
2009-02-26 0 0.415 0.415 0.420 0.415 0.420 250,000 104,370 0.4175 2.968 2.968 3.004 2.968 3.004 34,956 2.9858 -2.35%
2009-02-25 0 0.425 0.425 0.435 0.420 0.440 282,000 121,850 0.4321 3.040 3.040 3.111 3.004 3.147 39,430 3.0903 -2.30%
2009-02-24 0 0.435 0.430 0.435 0.435 0.440 370,000 161,550 0.4366 3.111 3.075 3.111 3.111 3.147 51,735 3.1227 -4.40%
2009-02-23 0 0.455 0.450 0.455 0.450 0.460 114,000 51,880 0.4551 3.254 3.218 3.254 3.218 3.290 15,940 3.2547 1.11%
2009-02-20 0 0.450 0.450 0.480 0.450 0.470 580,000 262,950 0.4534 3.218 3.218 3.433 3.218 3.361 81,098 3.2424 -6.25%
2009-02-19 0 0.480 0.465 0.480 0.480 0.480 100,000 48,000 0.4800 3.433 3.326 3.433 3.433 3.433 13,982 3.4329 2.13%
2009-02-18 0 0.470 0.465 0.480 0.465 0.470 434,000 203,480 0.4688 3.361 3.326 3.433 3.326 3.361 60,683 3.3531 -2.08%
2009-02-17 0 0.480 0.470 0.480 0.480 0.480 40,000 19,200 0.4800 3.433 3.361 3.433 3.433 3.433 5,593 3.4329 0.00%
2009-02-16 0 0.480 0.470 0.480 0.480 0.480 340,000 162,880 0.4791 3.433 3.361 3.433 3.433 3.433 47,540 3.4262 0.00%
2009-02-13 0 0.480 0.480 0.500 0.480 0.480 2,000 960 0.4800 3.433 3.433 3.576 3.433 3.433 280 3.4329 3.23%
2009-02-12 0 0.465 0.450 0.465 0.465 0.500 898,000 427,030 0.4755 3.326 3.218 3.326 3.326 3.576 125,561 3.4010 -2.11%
2009-02-11 0 0.475 0.475 0.485 0.475 0.485 384,000 184,300 0.4799 3.397 3.397 3.469 3.397 3.469 53,692 3.4325 -2.06%
2009-02-10 0 0.485 0.485 0.495 0.485 0.500 1,204,000 595,010 0.4942 3.469 3.469 3.540 3.469 3.576 168,347 3.5344 -2.02%
2009-02-09 0 0.495 0.490 0.495 0.495 0.495 272,000 134,640 0.4950 3.540 3.504 3.540 3.540 3.540 38,032 3.5402 0.00%
2009-02-06 0 0.495 0.490 0.495 0.490 0.500 436,000 217,830 0.4996 3.540 3.504 3.540 3.504 3.576 60,963 3.5732 -4.81%
2009-02-05 0 0.520 0.500 0.520 0.520 0.520 202,000 105,000 0.5198 3.719 3.576 3.719 3.719 3.719 28,244 3.7176 0.00%
2009-02-04 0 0.520 0.500 0.520 - - 0 0 - 3.719 3.576 3.719 - - 0 - 0.00%
2009-02-03 0 0.520 0.485 0.520 - - 0 0 - 3.719 3.469 3.719 - - 0 - 0.00%
2009-02-02 0 0.520 0.480 0.520 0.500 0.520 60,000 30,800 0.5133 3.719 3.433 3.719 3.576 3.719 8,389 3.6713 0.00%
2009-01-30 0 0.520 0.520 0.550 - - 0 0 - 3.719 3.719 3.934 - - 0 - 4.00%
2009-01-29 0 0.500 0.500 0.550 0.500 0.500 4,000 2,000 0.5000 3.576 3.576 3.934 3.576 3.576 559 3.5759 -3.85%
2009-01-23 0 0.520 0.520 0.540 0.520 0.560 258,000 139,700 0.5415 3.719 3.719 3.862 3.719 4.005 36,074 3.8726 0.00%
2009-01-22 0 0.520 0.480 0.520 0.460 0.520 948,000 464,500 0.4900 3.719 3.433 3.719 3.290 3.719 132,553 3.5043 5.05%
2009-01-21 0 0.495 0.480 0.540 0.495 0.540 214,000 108,360 0.5064 3.540 3.433 3.862 3.540 3.862 29,922 3.6214 -6.60%
2009-01-20 0 0.530 0.500 0.530 - - 0 0 - 3.790 3.576 3.790 - - 0 - -1.85%
2009-01-19 0 0.540 0.490 0.540 0.470 0.540 172,000 92,740 0.5392 3.862 3.504 3.862 3.361 3.862 24,050 3.8562 0.00%
2009-01-16 0 0.540 0.500 0.540 0.500 0.550 230,000 121,200 0.5270 3.862 3.576 3.862 3.576 3.934 32,159 3.7687 5.88%
2009-01-15 0 0.510 0.455 0.510 0.510 0.510 20,000 10,200 0.5100 3.647 3.254 3.647 3.647 3.647 2,796 3.6475 0.00%
2009-01-14 0 0.510 0.510 0.520 0.490 0.510 654,000 331,480 0.5069 3.647 3.647 3.719 3.504 3.647 91,444 3.6249 7.37%
2009-01-13 0 0.475 0.470 0.490 0.450 0.480 634,000 294,400 0.4644 3.397 3.361 3.504 3.218 3.433 88,648 3.3210 -2.06%
2009-01-12 0 0.485 0.485 0.500 0.480 0.510 704,000 342,980 0.4872 3.469 3.469 3.576 3.433 3.647 98,436 3.4843 -6.73%
2009-01-09 0 0.520 0.510 0.520 0.510 0.530 480,000 249,540 0.5199 3.719 3.647 3.719 3.647 3.790 67,115 3.7181 4.00%
2009-01-08 0 0.500 0.500 0.520 0.500 0.560 550,000 286,220 0.5204 3.576 3.576 3.719 3.576 4.005 76,903 3.7218 -10.71%
2009-01-07 0 0.560 0.520 0.570 0.530 0.630 1,714,000 1,010,400 0.5895 4.005 3.719 4.077 3.790 4.506 239,657 4.2160 -8.20%
2009-01-06 0 0.610 0.580 0.620 0.600 0.620 338,000 206,260 0.6102 4.363 4.148 4.434 4.291 4.434 47,260 4.3643 1.67%
2009-01-05 0 0.600 0.580 0.610 0.540 0.600 1,128,000 645,060 0.5719 4.291 4.148 4.363 3.862 4.291 157,721 4.0899 11.11%
2009-01-02 0 0.540 0.530 0.540 0.530 0.540 656,000 348,920 0.5319 3.862 3.790 3.862 3.790 3.862 91,724 3.8040 3.85%
2008-12-31 0 0.520 0.460 0.530 0.520 0.520 50,000 26,000 0.5200 3.719 3.290 3.790 3.719 3.719 6,991 3.7190 0.00%
2008-12-30 0 0.520 0.520 0.530 0.520 0.530 152,000 79,440 0.5226 3.719 3.719 3.790 3.719 3.790 21,253 3.7378 4.00%
2008-12-29 0 0.500 0.500 0.510 0.500 0.500 220,000 110,000 0.5000 3.576 3.576 3.647 3.576 3.576 30,761 3.5759 2.04%
2008-12-24 0 0.490 0.485 0.500 0.490 0.490 166,000 81,340 0.4900 3.504 3.469 3.576 3.504 3.504 23,211 3.5044 3.16%
2008-12-23 0 0.475 0.475 0.500 0.470 0.510 1,604,000 796,900 0.4968 3.397 3.397 3.576 3.361 3.647 224,277 3.5532 -8.65%
2008-12-22 0 0.520 0.495 0.520 0.495 0.520 1,242,000 620,540 0.4996 3.719 3.540 3.719 3.540 3.719 173,661 3.5733 4.00%
2008-12-19 0 0.500 0.495 0.500 0.495 0.510 1,770,000 882,700 0.4987 3.576 3.540 3.576 3.540 3.647 247,487 3.5666 -1.96%
2008-12-18 0 0.510 0.485 0.510 0.475 0.540 2,990,000 1,444,420 0.4831 3.647 3.469 3.647 3.397 3.862 418,072 3.4550 2.00%
2008-12-17 0 0.500 0.500 0.510 0.440 0.510 4,852,000 2,322,420 0.4787 3.576 3.576 3.647 3.147 3.647 678,423 3.4233 16.28%
2008-12-16 0 0.430 0.430 0.435 0.400 0.450 4,804,000 2,063,950 0.4296 3.075 3.075 3.111 2.861 3.218 671,711 3.0727 8.86%
2008-12-15 0 0.395 0.395 0.400 0.395 0.405 1,086,000 434,990 0.4005 2.825 2.825 2.861 2.825 2.897 151,848 2.8646 1.28%
2008-12-12 0 0.390 0.380 0.390 0.385 0.420 1,242,000 492,730 0.3967 2.789 2.718 2.789 2.753 3.004 173,661 2.8373 -7.14%
2008-12-11 0 0.420 0.410 0.425 0.410 0.435 2,030,000 855,650 0.4215 3.004 2.932 3.040 2.932 3.111 283,841 3.0145 2.44%
2008-12-10 0 0.410 0.405 0.410 0.380 0.410 1,126,000 450,620 0.4002 2.932 2.897 2.932 2.718 2.932 157,441 2.8622 6.49%
2008-12-09 0 0.385 0.385 0.390 0.380 0.410 542,000 218,180 0.4025 2.753 2.753 2.789 2.718 2.932 75,784 2.8790 -4.94%
2008-12-08 0 0.405 0.405 0.420 0.400 0.480 452,000 186,180 0.4119 2.897 2.897 3.004 2.861 3.433 63,200 2.9459 2.53%
2008-12-05 0 0.395 0.390 0.395 0.395 0.405 542,000 216,860 0.4001 2.825 2.789 2.825 2.825 2.897 75,784 2.8615 -2.47%
2008-12-04 0 0.405 0.400 0.405 0.390 0.430 1,544,000 631,040 0.4087 2.897 2.861 2.897 2.789 3.075 215,887 2.9230 -3.57%
2008-12-03 0 0.480 0.470 0.480 0.470 0.485 764,000 364,980 0.4777 3.004 2.941 3.004 2.941 3.035 122,086 2.9895 2.13%
2008-12-02 0 0.470 0.460 0.470 0.460 0.470 110,000 51,500 0.4682 2.941 2.879 2.941 2.879 2.941 17,578 2.9298 0.00%
2008-12-01 0 0.470 0.465 0.470 0.455 0.470 534,000 247,130 0.4628 2.941 2.910 2.941 2.847 2.941 85,332 2.8961 -1.05%
2008-11-28 0 0.475 0.465 0.475 0.460 0.475 440,000 203,050 0.4615 2.973 2.910 2.973 2.879 2.973 70,311 2.8879 4.40%
2008-11-27 0 0.455 0.455 0.470 0.450 0.490 1,150,000 543,520 0.4726 2.847 2.847 2.941 2.816 3.066 183,768 2.9576 -4.21%
2008-11-26 0 0.475 0.470 0.475 0.475 0.540 2,062,000 1,021,940 0.4956 2.973 2.941 2.973 2.973 3.379 329,504 3.1015 -6.86%
2008-11-25 0 0.510 0.510 0.520 0.510 0.530 658,000 339,960 0.5167 3.192 3.192 3.254 3.192 3.317 105,147 3.2332 -1.92%
2008-11-24 0 0.520 0.510 0.530 0.520 0.530 50,000 26,300 0.5260 3.254 3.192 3.317 3.254 3.317 7,990 3.2917 -5.45%
2008-11-21 0 0.550 0.550 0.560 0.520 0.550 388,000 209,740 0.5406 3.442 3.442 3.504 3.254 3.442 62,002 3.3828 5.77%
2008-11-20 0 0.520 0.520 0.530 0.510 0.550 44,000 23,720 0.5391 3.254 3.254 3.317 3.192 3.442 7,031 3.3736 -5.45%
2008-11-19 0 0.550 0.550 0.560 0.550 0.570 150,000 83,600 0.5573 3.442 3.442 3.504 3.442 3.567 23,970 3.4877 0.00%
2008-11-18 0 0.550 0.530 0.570 0.540 0.580 256,000 143,160 0.5592 3.442 3.317 3.567 3.379 3.630 40,908 3.4995 -5.17%
2008-11-17 0 0.580 0.570 0.610 - - 0 0 - 3.630 3.567 3.817 - - 0 - 0.00%
2008-11-14 0 0.580 0.560 0.600 0.580 0.620 102,000 59,840 0.5867 3.630 3.504 3.755 3.630 3.880 16,299 3.6713 -3.33%
2008-11-13 0 0.600 0.580 0.600 0.560 0.600 358,000 209,740 0.5859 3.755 3.630 3.755 3.504 3.755 57,208 3.6663 -7.69%
2008-11-12 0 0.650 0.650 0.660 0.620 0.650 570,000 354,160 0.6213 4.068 4.068 4.130 3.880 4.068 91,085 3.8882 14.04%
2008-11-11 0 0.570 0.520 0.570 0.570 0.570 50,000 28,500 0.5700 3.567 3.254 3.567 3.567 3.567 7,990 3.5670 3.64%
2008-11-10 0 0.550 0.550 0.560 0.520 0.600 166,000 94,200 0.5675 3.442 3.442 3.504 3.254 3.755 26,526 3.5512 5.77%
2008-11-07 0 0.520 0.500 0.520 0.500 0.540 70,000 36,520 0.5217 3.254 3.129 3.254 3.129 3.379 11,186 3.2648 -5.45%
2008-11-06 0 0.550 0.530 0.560 0.550 0.550 140,000 77,000 0.5500 3.442 3.317 3.504 3.442 3.442 22,372 3.4418 1.85%
2008-11-05 0 0.540 0.520 0.550 0.520 0.540 106,000 56,040 0.5287 3.379 3.254 3.442 3.254 3.379 16,939 3.3084 9.09%
2008-11-04 0 0.495 0.480 0.495 0.480 0.530 1,216,000 610,900 0.5024 3.098 3.004 3.098 3.004 3.317 194,314 3.1439 -6.60%
2008-11-03 0 0.530 0.530 0.550 0.520 0.600 706,000 394,620 0.5590 3.317 3.317 3.442 3.254 3.755 112,817 3.4979 -7.02%
2008-10-31 0 0.570 0.540 0.570 0.540 0.570 86,000 47,180 0.5486 3.567 3.379 3.567 3.379 3.567 13,743 3.4331 14.00%
2008-10-30 0 0.500 0.490 0.510 0.495 0.590 1,250,000 675,000 0.5400 3.129 3.066 3.192 3.098 3.692 199,748 3.3793 -15.25%
2008-10-29 0 0.590 0.560 0.590 0.580 0.600 154,000 91,760 0.5958 3.692 3.504 3.692 3.630 3.755 24,609 3.7287 5.36%
2008-10-28 0 0.560 0.560 0.580 0.550 0.560 234,000 130,120 0.5561 3.504 3.504 3.630 3.442 3.504 37,393 3.4798 0.00%
2008-10-27 0 0.560 0.550 0.600 0.550 0.560 164,000 91,620 0.5587 3.504 3.442 3.755 3.442 3.504 26,207 3.4960 -6.67%
2008-10-24 0 0.600 0.580 0.600 0.580 0.600 84,000 49,080 0.5843 3.755 3.630 3.755 3.630 3.755 13,423 3.6564 0.00%
2008-10-23 0 0.600 0.580 0.600 0.580 0.600 96,000 55,720 0.5804 3.755 3.630 3.755 3.630 3.755 15,341 3.6322 0.00%
2008-10-22 0 0.600 0.580 0.600 0.600 0.600 100,000 60,000 0.6000 3.755 3.630 3.755 3.755 3.755 15,980 3.7547 0.00%
2008-10-21 0 0.600 0.580 0.600 0.600 0.630 254,000 152,580 0.6007 3.755 3.630 3.755 3.755 3.942 40,589 3.7592 1.69%
2008-10-20 0 0.590 0.590 0.600 0.580 0.600 178,000 106,180 0.5965 3.692 3.692 3.755 3.630 3.755 28,444 3.7329 1.72%
2008-10-17 0 0.580 0.580 0.600 0.580 0.620 314,000 190,560 0.6069 3.630 3.630 3.755 3.630 3.880 50,177 3.7978 -6.45%
2008-10-16 0 0.620 0.600 0.620 0.600 0.640 612,000 382,800 0.6255 3.880 3.755 3.880 3.755 4.005 97,796 3.9143 -8.82%
2008-10-15 0 0.680 0.640 0.680 0.680 0.700 256,000 174,160 0.6803 4.255 4.005 4.255 4.255 4.381 40,908 4.2573 0.00%
2008-10-14 0 0.680 0.640 0.670 0.640 0.700 72,000 48,780 0.6775 4.255 4.005 4.193 4.005 4.381 11,505 4.2397 1.49%
2008-10-13 0 0.670 0.640 0.730 0.670 0.670 4,000 2,680 0.6700 4.193 4.005 4.568 4.193 4.193 639 4.1928 0.00%
2008-10-10 0 0.670 0.620 0.670 0.670 0.710 842,000 585,540 0.6954 4.193 3.880 4.193 4.193 4.443 134,550 4.3518 -8.22%
2008-10-09 0 0.730 0.730 0.750 0.730 0.770 330,000 242,100 0.7336 4.568 4.568 4.693 4.568 4.819 52,733 4.5910 -2.67%
2008-10-08 0 0.750 0.750 0.780 0.730 0.780 58,000 44,880 0.7738 4.693 4.693 4.881 4.568 4.881 9,268 4.8423 -3.85%
2008-10-06 0 0.780 0.780 0.800 0.780 0.780 42,000 32,760 0.7800 4.881 4.881 5.006 4.881 4.881 6,712 4.8812 0.00%
2008-10-03 0 0.780 0.730 0.780 0.750 0.780 10,000 7,560 0.7560 4.881 4.568 4.881 4.693 4.881 1,598 4.7310 0.00%
2008-10-02 0 0.780 0.740 0.780 0.750 0.780 40,000 30,660 0.7665 4.881 4.631 4.881 4.693 4.881 6,392 4.7967 4.00%
2008-09-30 0 0.750 0.740 0.770 0.700 0.760 242,000 181,420 0.7497 4.693 4.631 4.819 4.381 4.756 38,671 4.6914 -2.60%
2008-09-29 0 0.770 0.770 0.800 0.770 0.800 182,000 142,740 0.7843 4.819 4.819 5.006 4.819 5.006 29,083 4.9080 -1.28%
2008-09-26 0 0.780 0.780 0.800 0.770 0.810 452,000 358,120 0.7923 4.881 4.881 5.006 4.819 5.069 72,229 4.9581 -4.88%
2008-09-25 0 0.820 0.810 0.830 0.800 0.840 102,000 84,220 0.8257 5.131 5.069 5.194 5.006 5.257 16,299 5.1671 2.50%
2008-09-24 0 0.800 0.800 0.810 0.800 0.840 142,000 117,600 0.8282 5.006 5.006 5.069 5.006 5.257 22,691 5.1826 -5.88%
2008-09-23 0 0.850 0.800 0.850 0.810 0.860 188,000 160,920 0.8560 5.319 5.006 5.319 5.069 5.382 30,042 5.3565 -1.16%
2008-09-22 0 0.860 0.860 0.870 0.860 0.860 102,000 87,720 0.8600 5.382 5.382 5.444 5.382 5.382 16,299 5.3818 0.00%
2008-09-19 0 0.860 0.860 0.950 0.860 0.900 20,000 17,600 0.8800 5.382 5.382 5.945 5.382 5.632 3,196 5.5069 0.00%
2008-09-18 0 0.860 0.860 0.890 0.860 0.940 206,000 181,640 0.8817 5.382 5.382 5.570 5.382 5.882 32,918 5.5179 -4.44%
2008-09-17 0 0.900 0.900 0.920 0.900 0.920 248,000 225,560 0.9095 5.632 5.632 5.757 5.632 5.757 39,630 5.6917 0.00%
2008-09-16 0 0.900 0.900 0.960 0.900 0.920 114,000 103,600 0.9088 5.632 5.632 6.008 5.632 5.757 18,217 5.6870 -6.25%
2008-09-12 0 0.960 0.960 0.970 0.920 0.960 92,000 88,240 0.9591 6.008 6.008 6.070 5.757 6.008 14,701 6.0021 2.13%
2008-09-11 0 0.940 0.940 0.970 0.940 0.960 258,000 245,560 0.9518 5.882 5.882 6.070 5.882 6.008 41,228 5.9562 -1.05%
2008-09-10 0 0.950 0.950 0.970 0.940 0.970 234,000 225,080 0.9619 5.945 5.945 6.070 5.882 6.070 37,393 6.0193 0.00%
2008-09-09 0 0.950 0.950 0.960 0.930 0.950 162,000 151,500 0.9352 5.945 5.945 6.008 5.820 5.945 25,887 5.8523 1.06%
2008-09-08 0 0.940 0.940 0.960 0.940 0.950 162,000 152,480 0.9412 5.882 5.882 6.008 5.882 5.945 25,887 5.8901 1.08%
2008-09-05 0 0.930 0.930 0.950 0.930 0.940 112,000 104,660 0.9345 5.820 5.820 5.945 5.820 5.882 17,897 5.8478 -4.12%
2008-09-04 0 0.970 0.960 0.970 0.960 0.970 150,000 145,280 0.9685 6.070 6.008 6.070 6.008 6.070 23,970 6.0610 2.11%
2008-09-03 0 0.950 0.950 0.970 0.950 0.970 56,000 54,200 0.9679 5.945 5.945 6.070 5.945 6.070 8,949 6.0568 -2.06%
2008-09-02 0 0.970 - 0.970 0.960 0.970 80,000 77,580 0.9698 6.070 - 6.070 6.008 6.070 12,784 6.0686 2.11%
2008-09-01 0 0.950 0.950 0.970 0.930 0.970 76,000 73,000 0.9605 5.945 5.945 6.070 5.820 6.070 12,145 6.0109 -2.06%
2008-08-29 0 0.970 0.830 0.970 0.970 0.970 260,000 252,200 0.9700 6.070 5.194 6.070 6.070 6.070 41,548 6.0702 0.00%
2008-08-28 0 0.970 0.970 1.120 0.970 0.970 2,000 1,940 0.9700 6.070 6.070 7.009 6.070 6.070 320 6.0702 1.04%
2008-08-27 0 0.960 0.960 1.100 - - 0 0 - 6.008 6.008 6.884 - - 0 - 1.05%
2008-08-26 0 0.950 0.950 1.100 0.950 1.100 76,000 73,100 0.9618 5.945 5.945 6.884 5.945 6.884 12,145 6.0191 -13.64%
2008-08-25 0 1.100 0.950 1.100 1.100 1.100 10,000 11,000 1.1000 6.884 5.945 6.884 6.884 6.884 1,598 6.8837 -1.79%
2008-08-21 0 1.120 0.900 1.120 0.900 1.130 584,000 545,600 0.9342 7.009 5.632 7.009 5.632 7.071 93,322 5.8464 21.74%
2008-08-20 0 0.920 0.910 0.940 0.910 0.920 126,000 115,400 0.9159 5.757 5.695 5.882 5.695 5.757 20,135 5.7314 1.10%
2008-08-19 0 0.910 0.910 0.930 0.910 0.930 102,000 94,820 0.9296 5.695 5.695 5.820 5.695 5.820 16,299 5.8174 0.00%
2008-08-18 0 0.910 0.910 0.920 0.910 0.930 834,000 760,080 0.9114 5.695 5.695 5.757 5.695 5.820 133,272 5.7032 -2.15%
2008-08-15 0 0.930 0.910 0.930 0.920 0.940 450,000 418,780 0.9306 5.820 5.695 5.820 5.757 5.882 71,909 5.8237 -2.11%
2008-08-14 0 0.950 0.940 0.950 0.940 0.950 400,000 379,980 0.9500 5.945 5.882 5.945 5.882 5.945 63,919 5.9447 1.06%
2008-08-13 0 0.940 0.940 0.950 0.940 0.950 240,000 226,600 0.9442 5.882 5.882 5.945 5.882 5.945 38,352 5.9085 -1.05%
2008-08-12 0 0.950 0.940 0.960 0.950 0.960 862,000 822,100 0.9537 5.945 5.882 6.008 5.945 6.008 137,746 5.9682 -1.04%
2008-08-11 0 0.960 0.950 0.960 0.960 0.970 1,484,000 1,427,480 0.9619 6.008 5.945 6.008 6.008 6.070 237,140 6.0196 -2.04%
2008-08-08 0 0.980 0.980 1.000 0.970 0.990 316,000 311,800 0.9867 6.133 6.133 6.258 6.070 6.195 50,496 6.1747 0.00%
2008-08-07 0 0.980 0.980 1.000 0.980 1.000 842,000 840,000 0.9976 6.133 6.133 6.258 6.133 6.258 134,550 6.2430 -1.01%
2008-08-05 0 0.990 0.980 1.000 0.990 1.000 630,000 629,600 0.9994 6.195 6.133 6.258 6.195 6.258 100,673 6.2539 -1.00%
2008-08-04 0 1.000 0.990 1.000 1.000 1.020 916,000 918,040 1.0022 6.258 6.195 6.258 6.258 6.383 146,375 6.2718 -3.85%
2008-08-01 0 1.040 1.030 1.050 1.030 1.040 50,000 51,800 1.0360 6.508 6.446 6.571 6.446 6.508 7,990 6.4832 0.00%
2008-07-31 0 1.040 1.000 1.040 1.000 1.050 218,000 223,360 1.0246 6.508 6.258 6.508 6.258 6.571 34,836 6.4118 0.00%
2008-07-30 0 1.040 0.990 1.050 1.040 1.050 484,000 507,200 1.0479 6.508 6.195 6.571 6.508 6.571 77,342 6.5579 -0.95%
2008-07-29 0 1.050 1.050 1.060 1.050 1.060 150,000 158,000 1.0533 6.571 6.571 6.633 6.571 6.633 23,970 6.5917 -2.78%
2008-07-28 0 1.080 1.080 1.090 1.070 1.080 44,000 47,280 1.0745 6.759 6.759 6.821 6.696 6.759 7,031 6.7244 1.89%
2008-07-25 0 1.060 1.040 1.060 1.050 1.060 230,000 243,780 1.0599 6.633 6.508 6.633 6.571 6.633 36,754 6.6328 0.00%
2008-07-24 0 1.060 1.050 1.080 1.050 1.060 390,000 411,500 1.0551 6.633 6.571 6.759 6.571 6.633 62,321 6.6029 0.00%
2008-07-23 0 1.060 1.050 1.060 1.050 1.060 198,000 209,660 1.0589 6.633 6.571 6.633 6.571 6.633 31,640 6.6264 0.95%
2008-07-22 0 1.050 1.040 1.050 1.050 1.060 194,000 204,240 1.0528 6.571 6.508 6.571 6.571 6.633 31,001 6.5882 -0.94%
2008-07-21 0 1.060 1.050 1.060 1.050 1.080 232,000 244,460 1.0537 6.633 6.571 6.633 6.571 6.759 37,073 6.5940 0.00%
2008-07-18 0 1.060 1.060 1.080 1.050 1.060 78,000 82,460 1.0572 6.633 6.633 6.759 6.571 6.633 12,464 6.6157 0.00%
2008-07-17 0 1.060 1.050 1.080 1.050 1.060 98,000 103,220 1.0533 6.633 6.571 6.759 6.571 6.633 15,660 6.5912 2.91%
2008-07-16 0 1.030 1.030 1.090 1.010 1.080 440,000 459,040 1.0433 6.446 6.446 6.821 6.320 6.759 70,311 6.5287 -6.36%
2008-07-15 0 1.100 1.100 1.120 1.100 1.130 548,000 607,700 1.1089 6.884 6.884 7.009 6.884 7.071 87,569 6.9396 -4.35%
2008-07-14 0 1.150 1.130 1.150 1.150 1.160 220,000 253,560 1.1525 7.197 7.071 7.197 7.197 7.259 35,156 7.2125 0.00%
2008-07-11 0 1.150 1.150 1.170 1.130 1.170 264,000 302,920 1.1474 7.197 7.197 7.322 7.071 7.322 42,187 7.1805 0.00%
2008-07-10 0 1.150 1.150 1.190 1.110 1.180 258,000 294,040 1.1397 7.197 7.197 7.447 6.946 7.384 41,228 7.1321 -4.17%
2008-07-09 0 1.200 1.160 1.200 1.210 1.210 66,000 79,800 1.2091 7.509 7.259 7.509 7.572 7.572 10,547 7.5664 0.00%
2008-07-08 0 1.200 1.160 1.220 1.140 1.250 370,000 449,360 1.2145 7.509 7.259 7.635 7.134 7.822 59,125 7.6001 -4.76%
2008-07-07 0 1.260 1.230 1.260 1.260 1.270 122,000 153,860 1.2611 7.885 7.697 7.885 7.885 7.948 19,495 7.8921 0.00%
2008-07-04 0 1.260 1.250 1.260 1.260 1.260 160,000 201,600 1.2600 7.885 7.822 7.885 7.885 7.885 25,568 7.8850 0.00%
2008-07-03 0 1.260 1.250 1.260 1.260 1.270 184,000 231,860 1.2601 7.885 7.822 7.885 7.885 7.948 29,403 7.8856 -2.33%
2008-07-02 0 1.290 1.270 1.290 1.280 1.290 34,000 43,840 1.2894 8.073 7.948 8.073 8.010 8.073 5,433 8.0690 0.00%
2008-06-30 0 1.290 1.270 1.290 1.280 1.290 162,000 207,980 1.2838 8.073 7.948 8.073 8.010 8.073 25,887 8.0341 0.00%
2008-06-27 0 1.290 1.270 1.300 1.270 1.290 276,000 355,420 1.2878 8.073 7.948 8.135 7.948 8.073 44,104 8.0586 0.00%
2008-06-26 0 1.290 1.270 1.290 1.280 1.290 210,000 269,900 1.2852 8.073 7.948 8.073 8.010 8.073 33,558 8.0429 0.78%
2008-06-25 0 1.280 1.260 1.300 1.280 1.280 100,000 128,000 1.2800 8.010 7.885 8.135 8.010 8.010 15,980 8.0101 0.00%
2008-06-24 0 1.280 1.250 1.280 1.250 1.280 284,000 361,800 1.2739 8.010 7.822 8.010 7.822 8.010 45,383 7.9722 -1.54%
2008-06-23 0 1.300 1.300 1.310 1.300 1.300 242,000 314,600 1.3000 8.135 8.135 8.198 8.135 8.135 38,671 8.1353 0.78%
2008-06-20 0 1.290 1.250 1.290 1.290 1.300 150,000 193,440 1.2896 8.073 7.822 8.073 8.073 8.135 23,970 8.0702 0.00%
2008-06-19 0 1.290 1.290 1.300 1.290 1.320 146,000 189,660 1.2990 8.073 8.073 8.135 8.073 8.260 23,331 8.1293 -3.01%
2008-06-18 0 1.330 1.310 1.330 1.330 1.340 170,000 226,200 1.3306 8.323 8.198 8.323 8.323 8.386 27,166 8.3267 0.76%
2008-06-17 0 1.320 1.310 1.320 1.320 1.340 220,000 291,000 1.3227 8.260 8.198 8.260 8.260 8.386 35,156 8.2775 -0.75%
2008-06-16 0 1.330 1.330 1.340 1.330 1.340 86,000 115,220 1.3398 8.323 8.323 8.386 8.323 8.386 13,743 8.3841 -0.75%
2008-06-13 0 1.340 1.330 1.350 1.330 1.340 192,000 257,020 1.3386 8.386 8.323 8.448 8.323 8.386 30,681 8.3771 -2.19%
2008-06-12 0 1.370 1.310 1.370 1.320 1.370 224,000 300,040 1.3395 8.573 8.198 8.573 8.260 8.573 35,795 8.3822 -0.72%
2008-06-11 0 1.380 1.350 1.380 1.340 1.400 140,000 191,980 1.3713 8.636 8.448 8.636 8.386 8.761 22,372 8.5814 2.22%
2008-06-10 0 1.350 1.310 1.370 1.310 1.380 1,170,000 1,576,940 1.3478 8.448 8.198 8.573 8.198 8.636 186,964 8.4345 -2.88%
2008-06-06 0 1.390 1.390 1.430 1.390 1.430 154,000 218,160 1.4166 8.698 8.698 8.949 8.698 8.949 24,609 8.8651 -2.11%
2008-06-05 0 1.420 1.420 1.450 1.410 1.450 114,000 164,060 1.4391 8.886 8.886 9.074 8.824 9.074 18,217 9.0059 -1.39%
2008-06-04 0 1.440 1.440 1.480 1.400 1.490 134,000 196,780 1.4685 9.011 9.011 9.262 8.761 9.324 21,413 9.1898 -3.36%
2008-06-03 0 1.490 1.490 1.500 1.450 1.510 248,000 368,740 1.4869 9.324 9.324 9.387 9.074 9.449 39,630 9.3046 -0.67%
2008-06-02 0 1.500 1.480 1.500 1.480 1.500 222,000 331,760 1.4944 9.387 9.262 9.387 9.262 9.387 35,475 9.3519 0.67%
2008-05-30 0 1.490 1.480 1.490 1.460 1.490 154,000 228,700 1.4851 9.324 9.262 9.324 9.137 9.324 24,609 9.2934 0.68%
2008-05-29 0 1.480 1.480 1.490 1.480 1.500 324,000 482,280 1.4885 9.262 9.262 9.324 9.262 9.387 51,775 9.3150 -1.33%
2008-05-28 0 1.500 1.480 1.500 1.490 1.500 276,000 412,400 1.4942 9.387 9.262 9.387 9.324 9.387 44,104 9.3506 0.67%
2008-05-27 0 1.490 1.480 1.500 1.460 1.510 154,000 230,340 1.4957 9.324 9.262 9.387 9.137 9.449 24,609 9.3600 -1.32%
2008-05-26 0 1.510 1.510 1.520 1.500 1.520 244,000 368,940 1.5120 9.449 9.449 9.512 9.387 9.512 38,991 9.4622 -0.66%
2008-05-23 0 1.520 1.520 1.550 1.520 1.540 10,000 15,300 1.5300 9.512 9.512 9.700 9.512 9.637 1,598 9.5746 -1.94%
2008-05-22 0 1.550 1.520 1.550 1.500 1.550 154,000 234,200 1.5208 9.700 9.512 9.700 9.387 9.700 24,609 9.5169 1.31%
2008-05-21 0 1.530 1.520 1.530 1.520 1.560 370,000 568,880 1.5375 9.575 9.512 9.575 9.512 9.762 59,125 9.6216 -1.29%
2008-05-20 0 1.550 1.530 1.550 1.530 1.560 98,000 152,400 1.5551 9.700 9.575 9.700 9.575 9.762 15,660 9.7317 -0.64%
2008-05-19 0 1.560 1.560 1.570 1.560 1.570 132,000 206,740 1.5662 9.762 9.762 9.825 9.762 9.825 21,093 9.8012 0.00%
2008-05-16 0 1.560 1.560 1.580 1.550 1.570 126,000 197,280 1.5657 9.762 9.762 9.887 9.700 9.825 20,135 9.7981 -0.64%
2008-05-15 0 1.570 1.560 1.580 1.570 1.580 214,000 337,120 1.5753 9.825 9.762 9.887 9.825 9.887 34,197 9.8582 0.00%
2008-05-14 0 1.570 1.560 1.580 1.550 1.570 342,000 534,520 1.5629 9.825 9.762 9.887 9.700 9.825 54,651 9.7806 0.00%
2008-05-13 0 1.570 1.560 1.580 1.550 1.570 452,000 705,840 1.5616 9.825 9.762 9.887 9.700 9.825 72,229 9.7723 1.29%
2008-05-09 0 1.550 1.550 1.560 1.550 1.580 478,000 745,020 1.5586 9.700 9.700 9.762 9.700 9.887 76,383 9.7537 -3.13%
2008-05-08 0 1.600 1.600 1.620 1.580 1.600 214,000 342,120 1.5987 10.01 10.01 10.14 9.887 10.01 34,197 10.004 -1.23%
2008-05-07 0 1.620 1.600 1.620 1.600 1.620 176,000 283,820 1.6126 10.14 10.01 10.14 10.01 10.14 28,124 10.092 -2.41%
2008-05-06 0 1.660 1.650 1.660 1.620 1.660 244,000 402,340 1.6489 10.39 10.33 10.39 10.14 10.39 38,991 10.319 -1.19%
2008-05-05 0 1.680 1.670 1.680 1.670 1.680 226,000 379,080 1.6773 10.51 10.45 10.51 10.45 10.51 36,114 10.497 0.00%
2008-05-02 0 1.680 1.670 1.690 - - 0 0 - 10.51 10.45 10.58 - - 0 - 0.00%
2008-04-30 0 1.680 1.670 1.690 1.670 1.690 806,000 1,353,680 1.6795 10.51 10.45 10.58 10.45 10.58 128,797 10.510 0.60%
2008-04-29 0 1.670 1.670 1.680 1.660 1.690 960,000 1,611,300 1.6784 10.45 10.45 10.51 10.39 10.58 153,406 10.503 0.00%
2008-04-28 0 1.670 1.670 1.690 1.670 1.700 1,628,000 2,757,940 1.6941 10.45 10.45 10.58 10.45 10.64 260,151 10.601 -1.76%
2008-04-25 0 1.700 1.700 1.710 1.690 1.720 994,000 1,694,120 1.7043 10.64 10.64 10.70 10.58 10.76 158,839 10.666 1.19%
2008-04-24 0 1.680 1.680 1.710 1.680 1.760 526,000 899,400 1.7099 10.51 10.51 10.70 10.51 11.01 84,054 10.700 -2.89%
2008-04-23 0 1.730 1.700 1.740 1.650 1.730 399,000 677,390 1.6977 10.83 10.64 10.89 10.33 10.83 63,759 10.624 9.49%
2008-04-22 0 1.580 1.580 1.620 1.580 1.600 166,000 264,400 1.5928 9.887 9.887 10.14 9.887 10.01 26,526 9.9674 -0.63%
2008-04-21 0 1.590 1.590 1.660 1.590 1.670 140,000 223,920 1.5994 9.950 9.950 10.39 9.950 10.45 22,372 10.009 -2.45%
2008-04-18 0 1.630 1.560 1.630 1.640 1.640 10,000 16,400 1.6400 10.20 9.762 10.20 10.26 10.26 1,598 10.263 -0.61%
2008-04-17 0 1.640 1.600 1.640 1.550 1.700 168,000 270,060 1.6075 10.26 10.01 10.26 9.700 10.64 26,846 10.060 3.14%
2008-04-16 0 1.590 1.580 1.590 1.590 1.620 236,000 376,420 1.5950 9.950 9.887 9.950 9.950 10.14 37,712 9.9813 0.63%
2008-04-15 0 1.580 1.600 1.640 1.510 1.740 856,000 1,355,020 1.5830 9.887 10.01 10.26 9.449 10.89 136,787 9.9060 -7.06%
2008-04-14 0 1.700 1.700 1.750 1.700 1.830 764,000 1,357,080 1.7763 10.64 10.64 10.95 10.64 11.45 122,086 11.116 -4.49%
2008-04-11 0 1.780 1.740 1.780 1.600 1.800 2,600,000 4,414,480 1.6979 11.14 10.89 11.14 10.01 11.26 415,475 10.625 9.88%
2008-04-10 0 1.620 1.620 1.650 1.560 1.650 262,000 425,320 1.6234 10.14 10.14 10.33 9.762 10.33 41,867 10.159 3.85%
2008-04-09 0 1.560 1.510 1.560 1.510 1.620 252,000 401,700 1.5940 9.762 9.449 9.762 9.449 10.14 40,269 9.9754 0.00%
2008-04-08 0 1.560 1.560 1.600 1.540 1.620 593,000 947,610 1.5980 9.762 9.762 10.01 9.637 10.14 94,760 10.000 0.00%
2008-04-07 0 1.560 1.550 1.560 1.380 1.600 834,000 1,257,300 1.5076 9.762 9.700 9.762 8.636 10.01 133,272 9.4341 20.00%
2008-04-03 0 1.300 1.250 1.260 1.260 1.330 5,766,000 7,060,560 1.2245 8.135 7.822 7.885 7.885 8.323 921,396 7.6629 6.56%
2008-04-02 0 1.220 1.220 1.310 1.220 1.330 494,000 650,480 1.3168 7.635 7.635 8.198 7.635 8.323 78,940 8.2402 -6.15%
2008-04-01 0 1.300 1.290 1.300 1.270 1.330 262,000 343,960 1.3128 8.135 8.073 8.135 7.948 8.323 41,867 8.2155 -1.52%
2008-03-31 0 1.320 1.230 1.280 1.200 1.350 70,000 91,380 1.3054 8.260 7.697 8.010 7.509 8.448 11,186 8.1692 2.33%
2008-03-28 0 1.290 1.230 1.290 1.250 1.300 400,000 509,560 1.2739 8.073 7.697 8.073 7.822 8.135 63,919 7.9719 5.74%
2008-03-27 0 1.220 1.200 1.220 1.150 1.500 774,000 945,820 1.2220 7.635 7.509 7.635 7.197 9.387 123,684 7.6471 0.83%
2008-03-26 0 1.210 1.180 1.210 1.210 1.300 316,000 389,060 1.2312 7.572 7.384 7.572 7.572 8.135 50,496 7.7047 -3.20%
2008-03-25 0 1.250 1.220 1.250 1.190 1.280 280,000 346,100 1.2361 7.822 7.635 7.822 7.447 8.010 44,743 7.7352 4.17%
2008-03-20 0 1.200 1.190 1.220 1.130 1.300 440,000 532,700 1.2107 7.509 7.447 7.635 7.071 8.135 70,311 7.5763 -4.00%
2008-03-19 0 1.250 1.220 1.250 1.210 1.290 94,000 116,720 1.2417 7.822 7.635 7.822 7.572 8.073 15,021 7.7704 -4.58%
2008-03-18 0 1.310 1.260 1.310 1.200 1.320 48,000 59,720 1.2442 8.198 7.885 8.198 7.509 8.260 7,670 7.7859 -2.24%
2008-03-17 0 1.340 1.280 1.340 1.300 1.410 420,000 561,100 1.3360 8.386 8.010 8.386 8.135 8.824 67,115 8.3603 -4.96%
2008-03-14 0 1.410 1.400 1.410 1.410 1.450 28,000 39,760 1.4200 8.824 8.761 8.824 8.824 9.074 4,474 8.8862 -4.73%
2008-03-13 0 1.480 1.330 1.480 1.360 1.510 328,000 466,000 1.4207 9.262 8.323 9.262 8.511 9.449 52,414 8.8908 0.00%
2008-03-12 0 1.480 1.480 1.500 1.450 1.500 18,000 26,520 1.4733 9.262 9.262 9.387 9.074 9.387 2,876 9.2200 2.07%
2008-03-11 0 1.450 1.440 1.450 1.420 1.520 602,000 889,100 1.4769 9.074 9.011 9.074 8.886 9.512 96,198 9.2424 -2.03%
2008-03-10 0 1.480 1.440 1.480 1.450 1.500 38,000 56,260 1.4805 9.262 9.011 9.262 9.074 9.387 6,072 9.2650 -1.33%
2008-03-07 0 1.500 1.470 1.500 1.460 1.520 126,000 188,960 1.4997 9.387 9.199 9.387 9.137 9.512 20,135 9.3849 -0.66%
2008-03-06 0 1.510 1.490 1.510 1.500 1.530 142,000 215,720 1.5192 9.449 9.324 9.449 9.387 9.575 22,691 9.5067 -1.95%
2008-03-05 0 1.540 1.520 1.540 1.520 1.540 30,000 45,760 1.5253 9.637 9.512 9.637 9.512 9.637 4,794 9.5454 0.65%
2008-03-04 0 1.530 1.500 1.530 1.500 1.560 364,000 553,720 1.5212 9.575 9.387 9.575 9.387 9.762 58,167 9.5196 1.32%
2008-03-03 0 1.510 1.510 1.540 1.490 1.510 248,000 372,760 1.5031 9.449 9.449 9.637 9.324 9.449 39,630 9.4060 -0.66%
2008-02-29 0 1.520 1.510 1.530 1.500 1.520 232,000 348,560 1.5024 9.512 9.449 9.575 9.387 9.512 37,073 9.4020 -0.65%
2008-02-28 0 1.530 1.530 1.550 1.510 1.520 130,000 197,580 1.5198 9.575 9.575 9.700 9.449 9.512 20,774 9.5110 -0.65%
2008-02-27 0 1.540 1.530 1.550 1.510 1.540 72,000 110,820 1.5392 9.637 9.575 9.700 9.449 9.637 11,505 9.6319 0.00%
2008-02-26 0 1.540 1.520 1.540 1.540 1.540 410,000 631,400 1.5400 9.637 9.512 9.637 9.637 9.637 65,517 9.6372 0.00%
2008-02-25 0 1.540 1.520 1.550 1.530 1.570 596,000 920,940 1.5452 9.637 9.512 9.700 9.575 9.825 95,240 9.6697 -1.91%
2008-02-22 0 1.570 1.540 1.580 1.570 1.600 14,000 22,280 1.5914 9.825 9.637 9.887 9.825 10.01 2,237 9.9590 -1.87%
2008-02-21 0 1.600 1.570 1.600 1.540 1.630 514,000 827,480 1.6099 10.01 9.825 10.01 9.637 10.20 82,136 10.074 3.90%
2008-02-20 0 1.540 1.530 1.540 1.530 1.540 284,000 437,240 1.5396 9.637 9.575 9.637 9.575 9.637 45,383 9.6345 0.00%
2008-02-19 0 1.540 1.530 1.540 1.530 1.540 550,000 846,660 1.5394 9.637 9.575 9.637 9.575 9.637 87,889 9.6333 0.65%
2008-02-18 0 1.530 1.520 1.540 1.520 1.530 78,000 119,040 1.5262 9.575 9.512 9.637 9.512 9.575 12,464 9.5505 -1.29%
2008-02-15 0 1.550 1.530 1.570 1.500 1.550 22,000 33,600 1.5273 9.700 9.575 9.825 9.387 9.700 3,516 9.5575 3.33%
2008-02-14 0 1.500 1.500 1.530 1.500 1.510 186,000 280,540 1.5083 9.387 9.387 9.575 9.387 9.449 29,722 9.4387 0.00%
2008-02-13 0 1.500 1.500 1.540 1.500 1.510 362,000 544,240 1.5034 9.387 9.387 9.637 9.387 9.449 57,847 9.4083 0.00%
2008-02-12 0 1.500 1.500 1.530 1.500 1.550 134,000 202,900 1.5142 9.387 9.387 9.575 9.387 9.700 21,413 9.4756 0.00%
2008-02-11 0 1.500 1.500 1.530 1.500 1.500 94,000 141,000 1.5000 9.387 9.387 9.575 9.387 9.387 15,021 9.3868 -3.23%
2008-02-06 0 1.550 1.520 1.550 - - 0 0 - 9.700 9.512 9.700 - - 0 - -0.64%
2008-02-05 0 1.560 1.560 1.600 1.550 1.560 224,000 349,240 1.5591 9.762 9.762 10.01 9.700 9.762 35,795 9.7567 -1.89%
2008-02-04 0 1.590 1.570 1.610 1.560 1.590 186,000 292,260 1.5713 9.950 9.825 10.08 9.762 9.950 29,722 9.8330 1.92%
2008-02-01 0 1.560 1.560 1.580 1.550 1.570 2,382,000 3,725,700 1.5641 9.762 9.762 9.887 9.700 9.825 380,639 9.7880 0.00%
2008-01-31 0 1.560 1.560 1.570 1.520 1.580 136,000 212,700 1.5640 9.762 9.762 9.825 9.512 9.887 21,733 9.7872 0.65%
2008-01-30 0 1.550 1.530 1.570 1.520 1.550 622,000 963,560 1.5491 9.700 9.575 9.825 9.512 9.700 99,394 9.6943 2.65%
2008-01-29 0 1.510 1.500 1.590 1.510 1.530 718,000 1,092,340 1.5214 9.449 9.387 9.950 9.449 9.575 114,735 9.5205 -1.31%
2008-01-28 0 1.530 1.460 1.530 1.540 1.570 10,000 15,520 1.5520 9.575 9.137 9.575 9.637 9.825 1,598 9.7123 -1.29%
2008-01-25 0 1.550 1.510 1.570 1.500 1.550 146,000 224,400 1.5370 9.700 9.449 9.825 9.387 9.700 23,331 9.6183 -2.52%
2008-01-24 0 1.590 1.500 1.590 1.500 1.630 1,452,000 2,208,660 1.5211 9.950 9.387 9.950 9.387 10.20 232,027 9.5190 -0.62%
2008-01-23 0 1.600 1.570 1.620 1.500 1.620 302,000 476,040 1.5763 10.01 9.825 10.14 9.387 10.14 48,259 9.8643 5.26%
2008-01-22 0 1.520 1.520 1.540 1.500 1.610 1,178,000 1,823,760 1.5482 9.512 9.512 9.637 9.387 10.08 188,242 9.6884 -5.00%
2008-01-21 0 1.600 1.580 1.640 1.600 1.660 588,000 959,860 1.6324 10.01 9.887 10.26 10.01 10.39 93,961 10.215 -8.05%
2008-01-18 0 1.740 1.740 1.750 1.620 1.750 448,000 748,980 1.6718 10.89 10.89 10.95 10.14 10.95 71,590 10.462 2.35%
2008-01-17 0 1.700 1.680 1.760 1.680 1.720 188,000 319,460 1.6993 10.64 10.51 11.01 10.51 10.76 30,042 10.634 -4.49%
2008-01-16 0 1.780 1.720 1.780 1.600 1.780 608,000 1,032,260 1.6978 11.14 10.76 11.14 10.01 11.14 97,157 10.625 3.49%
2008-01-15 0 1.720 1.720 1.750 1.700 1.720 134,000 229,980 1.7163 10.76 10.76 10.95 10.64 10.76 21,413 10.740 -2.82%
2008-01-14 0 1.770 1.750 1.780 1.750 1.770 10,000 17,660 1.7660 11.08 10.95 11.14 10.95 11.08 1,598 11.051 -2.21%
2008-01-11 0 1.810 1.810 1.840 1.800 1.880 528,000 983,160 1.8620 11.33 11.33 11.51 11.26 11.76 84,373 11.652 0.56%
2008-01-10 0 1.800 1.780 1.800 1.680 1.900 982,000 1,790,060 1.8229 11.26 11.14 11.26 10.51 11.89 156,922 11.407 5.88%
2008-01-09 0 1.700 1.700 1.730 1.680 1.700 140,000 236,620 1.6901 10.64 10.64 10.83 10.51 10.64 22,372 10.577 -0.58%
2008-01-08 0 1.710 1.710 1.720 1.710 1.720 122,000 209,420 1.7166 10.70 10.70 10.76 10.70 10.76 19,495 10.742 -2.84%
2008-01-07 0 1.760 1.740 1.770 1.700 1.760 514,000 892,240 1.7359 11.01 10.89 11.08 10.64 11.01 82,136 10.863 1.15%
2008-01-04 0 1.740 1.740 1.770 1.720 1.780 78,000 136,640 1.7518 10.89 10.89 11.08 10.76 11.14 12,464 10.963 -0.57%
2008-01-03 0 1.750 1.720 1.780 1.750 1.800 128,000 225,420 1.7611 10.95 10.76 11.14 10.95 11.26 20,454 11.021 -1.69%
2008-01-02 0 1.780 1.780 1.810 1.710 1.890 418,000 748,280 1.7901 11.14 11.14 11.33 10.70 11.83 66,796 11.203 4.09%
2007-12-31 0 1.710 1.710 1.740 1.690 1.720 66,000 112,800 1.7091 10.70 10.70 10.89 10.58 10.76 10,547 10.695 0.00%
2007-12-28 0 1.710 1.700 1.720 1.640 1.710 352,000 592,220 1.6824 10.70 10.64 10.76 10.26 10.70 56,249 10.529 2.40%
2007-12-27 0 1.670 1.670 1.680 1.660 1.700 294,000 493,080 1.6771 10.45 10.45 10.51 10.39 10.64 46,981 10.495 -0.60%
2007-12-24 0 1.680 1.660 1.680 1.690 1.690 150,000 249,600 1.6640 10.51 10.39 10.51 10.58 10.58 23,970 10.413 3.07%
2007-12-21 0 1.630 1.630 1.680 1.600 1.650 216,000 353,500 1.6366 10.20 10.20 10.51 10.01 10.33 34,516 10.242 1.87%
2007-12-20 0 1.600 1.600 1.620 1.580 1.600 208,000 332,620 1.5991 10.01 10.01 10.14 9.887 10.01 33,238 10.007 0.00%
2007-12-19 0 1.600 1.600 1.620 1.580 1.680 220,000 355,260 1.6148 10.01 10.01 10.14 9.887 10.51 35,156 10.105 -2.44%
2007-12-18 0 1.640 1.640 1.660 1.600 1.660 618,000 1,015,020 1.6424 10.26 10.26 10.39 10.01 10.39 98,755 10.278 -0.61%
2007-12-17 0 1.650 1.630 1.680 1.630 1.700 480,000 791,380 1.6487 10.33 10.20 10.51 10.20 10.64 76,703 10.317 -1.79%
2007-12-14 0 1.680 1.660 1.700 1.650 1.700 1,026,000 1,713,400 1.6700 10.51 10.39 10.64 10.33 10.64 163,953 10.451 0.60%
2007-12-13 0 1.670 1.660 1.670 1.640 1.680 1,778,000 2,945,260 1.6565 10.45 10.39 10.45 10.26 10.51 284,121 10.366 -1.76%
2007-12-12 0 1.700 1.670 1.700 1.650 1.700 286,000 477,340 1.6690 10.64 10.45 10.64 10.33 10.64 45,702 10.445 0.00%
2007-12-11 0 1.700 1.690 1.700 1.680 1.700 548,000 931,300 1.6995 10.64 10.58 10.64 10.51 10.64 87,569 10.635 0.00%
2007-12-10 0 1.700 1.680 1.700 1.650 1.750 780,000 1,306,140 1.6745 10.64 10.51 10.64 10.33 10.95 124,643 10.479 -2.30%
2007-12-07 0 1.740 1.710 1.740 1.600 1.790 1,030,000 1,788,820 1.7367 10.89 10.70 10.89 10.01 11.20 164,592 10.868 6.75%
2007-12-06 0 1.630 1.630 1.680 1.620 1.620 94,000 152,340 1.6206 10.20 10.20 10.51 10.14 10.14 15,021 10.142 1.24%
2007-12-05 0 1.610 1.610 1.620 1.500 1.620 484,000 771,960 1.5950 10.08 10.08 10.14 9.387 10.14 77,342 9.9811 3.21%
2007-12-04 0 1.560 1.540 1.570 1.530 1.570 144,000 222,940 1.5482 9.762 9.637 9.825 9.575 9.825 23,011 9.6884 2.63%
2007-12-03 0 1.520 1.510 1.530 1.480 1.550 1,030,000 1,543,560 1.4986 9.512 9.449 9.575 9.262 9.700 164,592 9.3781 2.70%
2007-11-30 0 1.480 1.480 1.510 1.480 1.540 936,000 1,401,440 1.4973 9.262 9.262 9.449 9.262 9.637 149,571 9.3697 -3.90%
2007-11-29 0 1.540 1.530 1.540 1.530 1.600 318,000 492,900 1.5500 9.637 9.575 9.637 9.575 10.01 50,816 9.6997 2.67%
2007-11-28 0 1.500 1.500 1.530 1.480 1.580 960,000 1,460,280 1.5211 9.387 9.387 9.575 9.262 9.887 153,406 9.5190 -5.06%
2007-11-27 0 1.580 1.540 1.560 1.560 1.650 472,000 741,020 1.5700 9.887 9.637 9.762 9.762 10.33 75,425 9.8246 -5.39%
2007-11-26 0 1.670 1.630 1.670 1.600 1.720 1,234,000 2,062,320 1.6712 10.45 10.20 10.45 10.01 10.76 197,191 10.458 0.00%
2007-11-23 0 1.670 1.650 1.690 1.630 1.750 1,830,000 3,101,700 1.6949 10.45 10.33 10.58 10.20 10.95 292,431 10.607 -4.02%
2007-11-22 0 1.740 1.740 1.750 1.740 1.780 5,162,000 9,048,360 1.7529 10.89 10.89 10.95 10.89 11.14 824,878 10.969 0.00%
2007-11-21 0 1.740 1.740 1.750 1.710 1.760 874,000 1,522,900 1.7424 10.89 10.89 10.95 10.70 11.01 139,664 10.904 1.75%
2007-11-20 0 1.770 1.770 1.820 1.750 1.820 2,288,000 4,075,080 1.7811 10.70 10.70 11.00 10.58 11.00 378,447 10.768 0.00%
2007-11-19 0 1.770 1.760 1.780 1.750 1.790 1,088,000 1,935,320 1.7788 10.70 10.64 10.76 10.58 10.82 179,961 10.754 -0.56%
2007-11-16 0 1.780 1.780 1.790 1.760 1.790 1,498,000 2,658,080 1.7744 10.76 10.76 10.82 10.64 10.82 247,777 10.728 -1.11%
2007-11-15 0 1.800 1.800 1.820 1.780 1.810 428,000 769,860 1.7987 10.88 10.88 11.00 10.76 10.94 70,793 10.875 -1.10%
2007-11-14 0 1.820 1.820 1.830 1.750 1.830 1,226,000 2,219,260 1.8102 11.00 11.00 11.06 10.58 11.06 202,787 10.944 4.60%
2007-11-13 0 1.740 1.730 1.740 1.730 1.800 5,894,000 10,337,180 1.7538 10.52 10.46 10.52 10.46 10.88 974,897 10.603 -1.14%
2007-11-12 0 1.760 1.750 1.780 1.740 1.800 4,180,000 7,359,980 1.7608 10.64 10.58 10.76 10.52 10.88 691,393 10.645 -2.22%
2007-11-09 0 1.800 1.790 1.800 1.770 1.830 3,164,000 5,691,580 1.7989 10.88 10.82 10.88 10.70 11.06 523,342 10.875 -0.55%
2007-11-08 0 1.810 1.810 1.820 1.790 1.850 1,380,000 2,497,060 1.8095 10.94 10.94 11.00 10.82 11.18 228,259 10.940 -4.23%
2007-11-07 0 1.890 1.870 1.890 1.850 1.900 2,890,000 5,398,660 1.8680 11.43 11.31 11.43 11.18 11.49 478,021 11.294 1.61%
2007-11-06 0 1.860 1.840 1.860 1.850 1.910 2,740,000 5,126,200 1.8709 11.25 11.12 11.25 11.18 11.55 453,210 11.311 -0.53%
2007-11-05 0 1.870 1.870 1.890 1.860 2.020 1,952,000 3,764,180 1.9284 11.31 11.31 11.43 11.25 12.21 322,871 11.658 -7.43%
2007-11-02 0 2.020 2.010 2.020 1.980 2.110 3,522,000 7,193,940 2.0426 12.21 12.15 12.21 11.97 12.76 582,557 12.349 -3.35%
2007-11-01 0 2.090 2.090 2.100 1.820 2.180 6,464,000 13,126,320 2.0307 12.64 12.64 12.70 11.00 13.18 1,069,178 12.277 14.84%
2007-10-31 0 1.820 1.800 1.820 1.730 1.830 5,248,000 9,437,020 1.7982 11.00 10.88 11.00 10.46 11.06 868,046 10.872 5.20%
2007-10-30 0 1.730 1.730 1.750 1.710 1.880 5,686,000 10,048,580 1.7672 10.46 10.46 10.58 10.34 11.37 940,493 10.684 -6.99%
2007-10-29 0 1.860 1.860 1.880 1.860 1.930 3,528,000 6,683,880 1.8945 11.25 11.25 11.37 11.25 11.67 583,549 11.454 -3.63%
2007-10-26 0 1.930 1.920 1.930 1.900 2.000 2,906,000 5,581,440 1.9207 11.67 11.61 11.67 11.49 12.09 480,667 11.612 -2.53%
2007-10-25 0 1.980 1.940 1.990 1.950 2.100 7,042,000 14,130,381 2.0066 11.97 11.73 12.03 11.79 12.70 1,164,782 12.131 0.51%
2007-10-24 0 1.970 1.980 1.990 1.940 2.250 20,028,000 41,042,940 2.0493 11.91 11.97 12.03 11.73 13.60 3,312,732 12.389 -10.86%
2007-10-23 0 2.210 2.210 2.220 2.210 2.480 5,508,000 12,595,464 2.2868 13.36 13.36 13.42 13.36 14.99 911,051 13.825 -10.89%
2007-10-22 0 2.480 2.440 2.500 2.350 2.480 212,000 516,620 2.4369 14.99 14.75 15.11 14.21 14.99 35,066 14.733 0.40%
2007-10-18 0 2.470 2.450 2.480 2.430 2.510 426,000 1,049,600 2.4638 14.93 14.81 14.99 14.69 15.17 70,463 14.896 0.82%
2007-10-17 0 2.450 2.450 2.490 2.290 2.450 342,000 815,280 2.3839 14.81 14.81 15.05 13.84 14.81 56,569 14.412 5.60%
2007-10-16 0 2.320 2.320 2.350 2.200 2.360 686,000 1,562,760 2.2781 14.03 14.03 14.21 13.30 14.27 113,468 13.773 -2.52%
2007-10-15 0 2.380 2.360 2.390 2.300 2.380 162,000 382,640 2.3620 14.39 14.27 14.45 13.91 14.39 26,796 14.280 2.59%
2007-10-12 0 2.320 2.320 2.340 2.280 2.520 5,372,000 12,504,240 2.3277 14.03 14.03 14.15 13.78 15.24 888,556 14.073 -5.31%
2007-10-11 0 2.450 2.410 2.450 2.410 2.650 2,436,000 6,128,660 2.5159 14.81 14.57 14.81 14.57 16.02 402,927 15.210 -5.77%
2007-10-10 0 2.600 2.590 2.610 2.580 2.690 1,490,000 3,958,700 2.6568 15.72 15.66 15.78 15.60 16.26 246,454 16.063 -1.89%
2007-10-09 0 2.650 2.650 2.680 2.510 2.650 738,000 1,919,500 2.6009 16.02 16.02 16.20 15.17 16.02 122,069 15.725 2.71%
2007-10-08 0 2.580 2.580 2.600 2.550 2.650 542,000 1,404,240 2.5908 15.60 15.60 15.72 15.42 16.02 89,650 15.664 -0.39%
2007-10-05 0 2.590 2.590 2.600 2.500 2.600 552,000 1,422,560 2.5771 15.66 15.66 15.72 15.11 15.72 91,304 15.581 -0.38%
2007-10-04 0 2.600 2.600 2.670 2.500 2.750 2,674,000 7,170,380 2.6815 15.72 15.72 16.14 15.11 16.63 442,293 16.212 -4.41%
2007-10-03 0 2.720 2.680 2.760 2.300 2.750 1,100,000 2,870,480 2.6095 16.44 16.20 16.69 13.91 16.63 181,946 15.777 17.24%
2007-10-02 0 2.320 2.270 2.320 2.210 2.350 876,000 2,013,780 2.2988 14.03 13.72 14.03 13.36 14.21 144,895 13.898 2.20%
2007-09-28 0 2.270 2.270 2.280 2.260 2.310 438,000 999,980 2.2831 13.72 13.72 13.78 13.66 13.97 72,447 13.803 -1.30%
2007-09-27 0 2.300 2.280 2.300 2.280 2.320 2,588,000 5,953,000 2.3002 13.91 13.78 13.91 13.78 14.03 428,068 13.907 0.00%
2007-09-25 0 2.300 2.300 2.340 2.300 2.400 232,000 538,460 2.3209 13.91 13.91 14.15 13.91 14.51 38,374 14.032 -4.17%
2007-09-24 0 2.400 2.400 2.410 2.330 2.500 1,156,000 2,751,460 2.3802 14.51 14.51 14.57 14.09 15.11 191,208 14.390 -4.00%
2007-09-21 0 2.500 2.480 2.500 2.460 2.500 1,388,000 3,467,260 2.4980 15.11 14.99 15.11 14.87 15.11 229,582 15.102 0.00%
2007-09-20 0 2.500 2.470 2.500 2.460 2.600 706,000 1,765,400 2.5006 15.11 14.93 15.11 14.87 15.72 116,776 15.118 0.00%
2007-09-19 0 2.500 2.500 2.570 2.500 2.620 1,488,000 3,828,040 2.5726 15.11 15.11 15.54 15.11 15.84 246,123 15.553 -4.21%
2007-09-18 0 2.610 2.590 2.620 2.600 2.700 832,000 2,179,580 2.6197 15.78 15.66 15.84 15.72 16.32 137,617 15.838 -1.14%
2007-09-17 0 2.640 2.640 2.670 2.580 2.690 1,066,000 2,776,360 2.6045 15.96 15.96 16.14 15.60 16.26 176,322 15.746 -1.12%
2007-09-14 0 2.670 2.670 2.720 2.670 2.720 568,000 1,534,920 2.7023 16.14 16.14 16.44 16.14 16.44 93,950 16.338 -1.11%
2007-09-13 0 2.700 2.700 2.790 2.700 2.760 1,016,000 2,759,340 2.7159 16.32 16.32 16.87 16.32 16.69 168,052 16.420 -3.57%
2007-09-12 0 2.800 2.730 2.860 2.730 2.850 78,000 216,120 2.7708 16.93 16.50 17.29 16.50 17.23 12,902 16.751 1.08%
2007-09-11 0 2.770 2.770 2.800 2.750 2.770 98,000 271,320 2.7686 16.75 16.75 16.93 16.63 16.75 16,210 16.738 -2.81%
2007-09-10 0 2.850 2.750 2.850 2.720 2.970 1,240,000 3,463,560 2.7932 17.23 16.63 17.23 16.44 17.96 205,102 16.887 1.06%
2007-09-07 0 2.820 2.790 2.880 2.710 3.000 400,000 1,152,100 2.8803 17.05 16.87 17.41 16.38 18.14 66,162 17.413 4.06%
2007-09-06 0 2.710 2.700 2.710 2.700 2.790 970,000 2,638,420 2.7200 16.38 16.32 16.38 16.32 16.87 160,443 16.445 -0.73%
2007-09-05 0 2.730 2.720 2.750 2.700 2.760 1,696,000 4,637,560 2.7344 16.50 16.44 16.63 16.32 16.69 280,527 16.532 -0.73%
2007-09-04 0 2.750 2.740 2.760 2.720 2.830 472,000 1,306,160 2.7673 16.63 16.57 16.69 16.44 17.11 78,071 16.730 -3.17%
2007-09-03 0 2.840 2.830 2.840 2.830 2.840 671,000 1,903,870 2.8374 17.17 17.11 17.17 17.11 17.17 110,987 17.154 -1.73%
2007-08-31 0 2.890 2.870 2.890 2.860 2.900 4,591,000 13,228,890 2.8815 17.47 17.35 17.47 17.29 17.53 759,375 17.421 -0.34%
2007-08-30 0 2.900 2.890 2.900 2.860 2.900 1,052,000 3,030,820 2.8810 17.53 17.47 17.53 17.29 17.53 174,006 17.418 -2.68%
2007-08-29 0 2.980 2.910 2.990 2.850 2.980 328,000 949,880 2.8960 18.02 17.59 18.08 17.23 18.02 54,253 17.508 -0.33%
2007-08-28 0 2.990 2.970 2.990 2.970 3.020 2,572,000 7,705,180 2.9958 18.08 17.96 18.08 17.96 18.26 425,422 18.112 0.34%
2007-08-27 0 2.980 2.970 2.980 2.970 3.030 1,036,000 3,104,960 2.9971 18.02 17.96 18.02 17.96 18.32 171,360 18.120 0.34%
2007-08-24 0 2.970 2.960 2.990 2.930 3.000 184,000 547,580 2.9760 17.96 17.90 18.08 17.71 18.14 30,435 17.992 -0.34%
2007-08-23 0 2.980 2.980 3.000 2.950 3.000 836,000 2,493,760 2.9830 18.02 18.02 18.14 17.84 18.14 138,279 18.034 1.02%
2007-08-22 0 2.950 2.920 2.950 2.920 3.000 434,000 1,285,360 2.9617 17.84 17.65 17.84 17.65 18.14 71,786 17.905 -1.67%
2007-08-21 0 3.000 2.980 3.000 2.980 3.000 614,000 1,839,980 2.9967 18.14 18.02 18.14 18.02 18.14 101,559 18.117 0.33%
2007-08-20 0 2.990 2.980 2.990 2.980 3.010 1,640,000 4,909,500 2.9936 18.08 18.02 18.08 18.02 18.20 271,264 18.099 0.34%
2007-08-17 0 2.980 2.950 2.980 2.800 3.100 808,000 2,329,340 2.8828 18.02 17.84 18.02 16.93 18.74 133,647 17.429 -1.32%
2007-08-16 0 3.020 3.000 3.200 2.850 3.190 934,000 2,753,240 2.9478 18.26 18.14 19.35 17.23 19.29 154,488 17.822 -2.27%
2007-08-15 0 3.090 3.090 3.150 3.000 3.240 2,716,000 8,500,580 3.1298 18.68 18.68 19.04 18.14 19.59 449,240 18.922 -4.92%
2007-08-14 0 3.250 3.250 3.340 3.220 3.420 1,290,000 4,345,160 3.3683 19.65 19.65 20.19 19.47 20.68 213,373 20.364 -4.41%
2007-08-13 0 3.400 3.400 3.420 3.400 3.550 484,000 1,664,140 3.4383 20.56 20.56 20.68 20.56 21.46 80,056 20.787 -3.68%
2007-08-10 0 3.530 3.510 3.570 3.410 3.550 1,108,000 3,867,480 3.4905 21.34 21.22 21.58 20.62 21.46 183,269 21.103 -3.29%
2007-08-09 0 3.650 3.650 3.670 3.500 3.680 538,000 1,954,620 3.6331 22.07 22.07 22.19 21.16 22.25 88,988 21.965 4.58%
2007-08-08 0 3.490 3.470 3.490 3.400 3.520 152,000 529,120 3.4811 21.10 20.98 21.10 20.56 21.28 25,142 21.046 2.65%
2007-08-07 0 3.400 3.400 3.490 3.400 3.550 380,000 1,323,380 3.4826 20.56 20.56 21.10 20.56 21.46 62,854 21.055 -3.41%
2007-08-06 0 3.520 3.520 3.530 3.460 3.600 570,000 2,008,600 3.5239 21.28 21.28 21.34 20.92 21.76 94,281 21.304 -4.35%
2007-08-03 0 3.680 3.680 3.740 3.500 3.840 3,198,000 12,045,000 3.7664 22.25 22.25 22.61 21.16 23.22 528,965 22.771 5.14%
2007-08-02 0 3.500 3.490 3.500 3.490 3.620 1,628,000 5,789,000 3.5559 21.16 21.10 21.16 21.10 21.89 269,279 21.498 -1.41%
2007-08-01 0 3.550 3.550 3.580 3.260 3.710 2,408,000 8,651,578 3.5928 21.46 21.46 21.64 19.71 22.43 398,295 21.722 -4.05%
2007-07-31 0 3.700 3.700 3.790 3.620 3.770 2,232,000 8,255,760 3.6988 22.37 22.37 22.91 21.89 22.79 369,184 22.362 0.00%
2007-07-30 0 3.700 3.680 3.750 3.520 3.720 602,000 2,188,960 3.6361 22.37 22.25 22.67 21.28 22.49 99,574 21.983 2.78%
2007-07-27 0 3.600 3.580 3.650 3.450 3.680 760,000 2,736,860 3.6011 21.76 21.64 22.07 20.86 22.25 125,708 21.772 -4.00%
2007-07-26 0 3.750 3.750 3.800 3.720 3.880 2,360,000 9,034,680 3.8283 22.67 22.67 22.97 22.49 23.46 390,356 23.145 -2.09%
2007-07-25 0 3.830 3.830 3.840 3.750 3.950 2,860,000 11,111,780 3.8852 23.16 23.16 23.22 22.67 23.88 473,058 23.489 -1.54%
2007-07-24 0 3.890 3.890 3.900 3.680 3.920 6,147,000 23,443,030 3.8137 23.52 23.52 23.58 22.25 23.70 1,016,745 23.057 5.14%
2007-07-23 0 3.700 3.690 3.700 3.600 3.730 2,870,000 10,541,300 3.6729 22.37 22.31 22.37 21.76 22.55 474,712 22.206 1.37%
2007-07-20 0 3.650 3.640 3.660 3.600 3.660 1,438,000 5,221,480 3.6311 22.07 22.01 22.13 21.76 22.13 237,852 21.953 -0.27%
2007-07-19 0 3.660 3.610 3.680 3.550 3.680 2,183,000 7,932,760 3.6339 22.13 21.83 22.25 21.46 22.25 361,079 21.970 -1.35%
2007-07-18 0 3.710 3.700 3.720 3.250 3.720 4,475,000 15,887,360 3.5502 22.43 22.37 22.49 19.65 22.49 740,188 21.464 12.42%
2007-07-17 0 3.300 3.270 3.330 3.200 3.320 3,256,000 10,727,680 3.2947 19.95 19.77 20.13 19.35 20.07 538,559 19.919 1.54%
2007-07-16 0 3.250 3.270 3.280 3.180 3.270 1,142,000 3,685,660 3.2274 19.65 19.77 19.83 19.23 19.77 188,893 19.512 0.31%
2007-07-13 0 3.240 3.240 3.250 3.210 3.260 623,000 2,015,300 3.2348 19.59 19.59 19.65 19.41 19.71 103,047 19.557 0.93%
2007-07-12 0 3.210 3.210 3.230 3.200 3.240 453,000 1,458,390 3.2194 19.41 19.41 19.53 19.35 19.59 74,928 19.464 -1.83%
2007-07-11 0 3.270 3.250 3.270 3.180 3.270 1,482,000 4,805,480 3.2426 19.77 19.65 19.77 19.23 19.77 245,130 19.604 -0.61%
2007-07-10 0 3.290 3.260 3.290 3.200 3.290 3,192,000 10,275,000 3.2190 19.89 19.71 19.89 19.35 19.89 527,973 19.461 2.81%
2007-07-09 0 3.200 3.200 3.210 3.180 3.210 1,656,000 5,296,600 3.1984 19.35 19.35 19.41 19.23 19.41 273,911 19.337 0.00%
2007-07-06 0 3.200 3.200 3.230 3.110 3.220 1,556,000 4,921,260 3.1628 19.35 19.35 19.53 18.80 19.47 257,370 19.121 2.24%
2007-07-05 0 3.130 3.120 3.140 3.120 3.170 2,408,000 7,543,620 3.1327 18.92 18.86 18.98 18.86 19.17 398,295 18.940 -1.26%
2007-07-04 0 3.170 3.170 3.190 3.150 3.190 1,104,000 3,496,680 3.1673 19.17 19.17 19.29 19.04 19.29 182,607 19.149 -0.94%
2007-07-03 0 3.200 3.180 3.200 3.120 3.200 2,734,000 8,683,040 3.1759 19.35 19.23 19.35 18.86 19.35 452,217 19.201 0.00%
2007-06-29 0 3.200 3.130 3.240 3.100 3.260 6,458,000 20,577,520 3.1864 19.35 18.92 19.59 18.74 19.71 1,068,186 19.264 -1.84%
2007-06-28 0 3.260 3.260 3.270 3.230 3.300 3,620,000 11,774,860 3.2527 19.71 19.71 19.77 19.53 19.95 598,766 19.665 0.00%
2007-06-27 0 3.260 3.210 3.260 3.150 3.360 8,972,000 28,817,020 3.2119 19.71 19.41 19.71 19.04 20.31 1,484,014 19.418 -2.98%
2007-06-26 0 3.360 3.350 3.360 3.270 3.400 4,118,000 13,611,320 3.3053 20.31 20.25 20.31 19.77 20.56 681,138 19.983 2.13%
2007-06-25 0 3.290 3.280 3.290 3.280 3.490 7,096,000 23,903,740 3.3686 19.89 19.83 19.89 19.83 21.10 1,173,714 20.366 -5.73%
2007-06-22 0 3.490 3.480 3.490 3.480 3.500 4,760,000 16,593,812 3.4861 21.10 21.04 21.10 21.04 21.16 787,328 21.076 0.00%
2007-06-21 0 3.490 3.490 3.500 3.490 3.530 4,786,000 16,725,680 3.4947 21.10 21.10 21.16 21.10 21.34 791,629 21.128 0.00%
2007-06-20 0 3.490 3.480 3.490 3.490 3.530 15,843,000 55,383,620 3.4958 21.10 21.04 21.10 21.10 21.34 2,620,512 21.135 -0.57%
2007-06-18 0 3.510 3.510 3.520 3.500 3.700 8,328,000 29,577,400 3.5516 21.22 21.22 21.28 21.16 22.37 1,377,493 21.472 -4.10%
2007-06-15 0 3.660 3.660 3.680 3.600 3.750 4,362,000 16,128,260 3.6974 22.13 22.13 22.25 21.76 22.67 721,497 22.354 -1.61%
2007-06-14 0 3.720 3.720 3.730 3.700 3.770 6,718,000 25,144,700 3.7429 22.49 22.49 22.55 22.37 22.79 1,111,191 22.629 0.27%
2007-06-13 0 3.710 3.700 3.710 3.550 3.760 14,094,000 51,758,264 3.6724 22.43 22.37 22.43 21.46 22.73 2,331,219 22.202 3.06%
2007-06-12 0 3.600 3.600 3.610 3.580 3.720 9,902,000 36,113,932 3.6471 21.76 21.76 21.83 21.64 22.49 1,637,841 22.050 -2.70%
2007-06-11 0 3.700 3.690 3.700 3.680 3.840 14,519,000 54,323,750 3.7416 22.37 22.31 22.37 22.25 23.22 2,401,516 22.621 -1.33%
2007-06-08 0 3.750 3.750 3.760 3.440 3.820 123,634,000 449,463,540 3.6354 22.67 22.67 22.73 20.80 23.09 20,449,687 21.979

Copyright & disclaimer, Privacy policy

Back to top