Changmao Biochemical Engineering Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08208  2002-06-28  2013-06-27  2013-06-28
HK Main 00954  2013-06-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 0.285 0.280 0.290 0.285 0.285 8,000 2,280 0.2850 0.285 0.280 0.290 0.285 0.285 8,000 0.2850 -1.72%
2025-12-23 0 0.290 0.285 0.295 0.290 0.290 100,000 29,000 0.2900 0.290 0.285 0.295 0.290 0.290 100,000 0.2900 1.75%
2025-12-22 0 0.285 0.285 0.300 0.275 0.295 404,000 114,880 0.2844 0.285 0.285 0.300 0.275 0.295 404,000 0.2844 0.00%
2025-12-19 0 0.285 0.270 0.295 0.275 0.285 204,000 58,100 0.2848 0.285 0.270 0.295 0.275 0.285 204,000 0.2848 0.00%
2025-12-18 0 0.285 0.275 0.295 - - 0 0 - 0.285 0.275 0.295 - - 0 - 0.00%
2025-12-17 0 0.285 0.275 0.300 0.275 0.290 144,000 41,700 0.2896 0.285 0.275 0.300 0.275 0.290 144,000 0.2896 1.79%
2025-12-16 0 0.280 0.270 0.300 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2025-12-15 0 0.280 0.275 0.295 - - 0 0 - 0.280 0.275 0.295 - - 0 - 0.00%
2025-12-12 0 0.280 0.280 0.295 0.270 0.290 164,000 45,940 0.2801 0.280 0.280 0.295 0.270 0.290 164,000 0.2801 0.00%
2025-12-11 0 0.280 0.275 0.295 - - 0 0 - 0.280 0.275 0.295 - - 0 - 0.00%
2025-12-10 0 0.280 0.275 0.290 - - 0 0 - 0.280 0.275 0.290 - - 0 - 0.00%
2025-12-09 0 0.280 0.280 0.300 0.280 0.300 1,180,000 330,580 0.2802 0.280 0.280 0.300 0.280 0.300 1,180,000 0.2802 1.82%
2025-12-08 0 0.275 0.275 0.285 0.270 0.270 16,000 4,320 0.2700 0.275 0.275 0.285 0.270 0.270 16,000 0.2700 -1.79%
2025-12-05 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2025-12-04 0 0.280 0.275 0.290 - - 0 0 - 0.280 0.275 0.290 - - 0 - 0.00%
2025-12-03 0 0.280 0.280 0.290 0.275 0.280 92,000 25,560 0.2778 0.280 0.280 0.290 0.275 0.280 92,000 0.2778 -3.45%
2025-12-02 0 0.290 0.275 0.305 0.280 0.290 292,000 83,080 0.2845 0.290 0.275 0.305 0.280 0.290 292,000 0.2845 3.57%
2025-12-01 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2025-11-28 0 0.280 0.275 0.285 - - 0 0 - 0.280 0.275 0.285 - - 0 - 0.00%
2025-11-27 0 0.280 0.280 0.290 0.275 0.280 92,000 25,740 0.2798 0.280 0.280 0.290 0.275 0.280 92,000 0.2798 1.82%
2025-11-26 0 0.275 0.270 0.290 - - 0 0 - 0.275 0.270 0.290 - - 0 - 0.00%
2025-11-25 0 0.275 0.270 0.290 0.275 0.300 996,000 295,680 0.2969 0.275 0.270 0.290 0.275 0.300 996,000 0.2969 0.00%
2025-11-24 0 0.275 0.265 0.290 - - 0 0 - 0.275 0.265 0.290 - - 0 - 0.00%
2025-11-21 0 0.275 0.270 0.295 0.265 0.290 616,000 171,660 0.2787 0.275 0.270 0.295 0.265 0.290 616,000 0.2787 0.00%
2025-11-20 0 0.275 0.275 0.300 0.275 0.280 8,000 2,220 0.2775 0.275 0.275 0.300 0.275 0.280 8,000 0.2775 -3.51%
2025-11-19 0 0.285 0.285 0.305 0.285 0.290 8,000 2,300 0.2875 0.285 0.285 0.305 0.285 0.290 8,000 0.2875 -1.72%
2025-11-18 0 0.290 0.290 0.300 0.290 0.305 28,000 8,320 0.2971 0.290 0.290 0.300 0.290 0.305 28,000 0.2971 -10.77%
2025-11-17 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - 0.00%
2025-11-14 0 0.325 0.300 0.325 0.310 0.325 464,000 146,300 0.3153 0.325 0.300 0.325 0.310 0.325 464,000 0.3153 12.07%
2025-11-13 0 0.290 0.285 0.330 0.290 0.305 92,000 27,620 0.3002 0.290 0.285 0.330 0.290 0.305 92,000 0.3002 0.00%
2025-11-12 0 0.290 0.290 0.310 - - 0 0 - 0.290 0.290 0.310 - - 0 - 0.00%
2025-11-11 0 0.290 0.290 0.300 0.280 0.295 52,000 15,120 0.2908 0.290 0.290 0.300 0.280 0.295 52,000 0.2908 0.00%
2025-11-10 0 0.290 0.290 0.305 - - 0 0 - 0.290 0.290 0.305 - - 0 - 0.00%
2025-11-07 0 0.290 0.275 0.305 0.285 0.285 152,000 43,320 0.2850 0.290 0.275 0.305 0.285 0.285 152,000 0.2850 1.75%
2025-11-06 0 0.285 0.285 0.305 0.285 0.285 404,000 117,140 0.2900 0.285 0.285 0.305 0.285 0.285 404,000 0.2900 -1.72%
2025-11-05 0 0.290 0.280 0.305 - - 0 0 - 0.290 0.280 0.305 - - 0 - 0.00%
2025-11-04 0 0.290 0.285 0.305 0.290 0.290 12,000 3,480 0.2900 0.290 0.285 0.305 0.290 0.290 12,000 0.2900 -1.69%
2025-11-03 0 0.295 0.275 0.305 - - 0 0 - 0.295 0.275 0.305 - - 0 - 0.00%
2025-10-31 0 0.295 0.295 0.305 - - 0 0 - 0.295 0.295 0.305 - - 0 - 0.00%
2025-10-30 0 0.295 0.290 0.305 0.295 0.295 68,000 20,060 0.2950 0.295 0.290 0.305 0.295 0.295 68,000 0.2950 0.00%
2025-10-28 0 0.295 0.295 0.305 - - 0 0 - 0.295 0.295 0.305 - - 0 - 0.00%
2025-10-27 0 0.295 0.295 0.305 - - 0 0 - 0.295 0.295 0.305 - - 0 - 0.00%
2025-10-24 0 0.295 0.295 0.305 - - 0 0 - 0.295 0.295 0.305 - - 0 - 0.00%
2025-10-23 0 0.295 0.295 0.305 0.295 0.295 12,000 3,540 0.2950 0.295 0.295 0.305 0.295 0.295 12,000 0.2950 0.00%
2025-10-22 0 0.295 0.295 0.335 0.295 0.310 28,000 8,620 0.3079 0.295 0.295 0.335 0.295 0.310 28,000 0.3079 0.00%
2025-10-21 0 0.295 0.295 0.310 0.295 0.320 76,000 23,180 0.3050 0.295 0.295 0.310 0.295 0.320 76,000 0.3050 0.00%
2025-10-20 0 0.295 0.295 0.310 0.290 0.310 64,000 19,740 0.3084 0.295 0.295 0.310 0.290 0.310 64,000 0.3084 -4.84%
2025-10-17 0 0.310 0.305 0.320 - - 0 0 - 0.310 0.305 0.320 - - 0 - 0.00%
2025-10-16 0 0.310 0.310 0.320 0.310 0.310 4,000 1,240 0.3100 0.310 0.310 0.320 0.310 0.310 4,000 0.3100 0.00%
2025-10-15 0 0.310 0.310 0.320 0.310 0.310 28,000 8,680 0.3100 0.310 0.310 0.320 0.310 0.310 28,000 0.3100 0.00%
2025-10-14 0 0.310 0.310 0.320 0.310 0.315 32,000 9,940 0.3106 0.310 0.310 0.320 0.310 0.315 32,000 0.3106 -4.62%
2025-10-13 0 0.325 0.315 0.340 - - 0 0 - 0.325 0.315 0.340 - - 0 - 0.00%
2025-10-10 0 0.325 0.315 0.325 - - 0 0 - 0.325 0.315 0.325 - - 0 - -1.52%
2025-10-09 0 0.330 0.315 0.340 0.305 0.330 240,000 75,360 0.3140 0.330 0.315 0.340 0.305 0.330 240,000 0.3140 0.00%
2025-10-08 0 0.330 0.315 0.330 0.325 0.330 112,000 36,560 0.3264 0.330 0.315 0.330 0.325 0.330 112,000 0.3264 -1.49%
2025-10-06 0 0.335 0.315 0.340 - - 0 0 - 0.335 0.315 0.340 - - 0 - 0.00%
2025-10-03 0 0.335 0.320 0.340 0.310 0.335 356,000 117,000 0.3287 0.335 0.320 0.340 0.310 0.335 356,000 0.3287 1.52%
2025-10-02 0 0.330 0.315 0.335 - - 0 0 - 0.330 0.315 0.335 - - 0 - 0.00%
2025-09-30 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2025-09-29 0 0.330 0.315 0.330 0.330 0.330 80,000 26,400 0.3300 0.330 0.315 0.330 0.330 0.330 80,000 0.3300 0.00%
2025-09-26 0 0.330 0.315 0.330 0.325 0.330 180,000 59,280 0.3293 0.330 0.315 0.330 0.325 0.330 180,000 0.3293 4.76%
2025-09-25 0 0.315 0.315 0.325 0.315 0.320 312,000 98,800 0.3167 0.315 0.315 0.325 0.315 0.320 312,000 0.3167 0.00%
2025-09-24 0 0.315 0.315 0.325 0.310 0.330 48,000 15,760 0.3283 0.315 0.315 0.325 0.310 0.330 48,000 0.3283 -4.55%
2025-09-23 0 0.330 0.310 0.340 - - 0 0 - 0.330 0.310 0.340 - - 0 - 0.00%
2025-09-22 0 0.330 0.330 0.340 0.330 0.330 48,000 15,840 0.3300 0.330 0.330 0.340 0.330 0.330 48,000 0.3300 0.00%
2025-09-19 0 0.330 0.315 0.340 0.305 0.330 184,000 58,740 0.3192 0.330 0.315 0.340 0.305 0.330 184,000 0.3192 0.00%
2025-09-18 0 0.330 0.310 0.330 0.330 0.330 40,000 13,200 0.3300 0.330 0.310 0.330 0.330 0.330 40,000 0.3300 0.00%
2025-09-17 0 0.330 0.305 0.330 - - 0 0 - 0.330 0.305 0.330 - - 0 - 0.00%
2025-09-16 0 0.330 0.305 0.330 0.310 0.330 160,000 50,940 0.3184 0.330 0.305 0.330 0.310 0.330 160,000 0.3184 4.76%
2025-09-15 0 0.315 0.300 0.350 - - 0 0 - 0.315 0.300 0.350 - - 0 - 0.00%
2025-09-12 0 0.315 0.310 0.330 0.310 0.325 520,000 168,200 0.3235 0.315 0.310 0.330 0.310 0.325 520,000 0.3235 -1.56%
2025-09-11 0 0.320 0.300 0.330 - - 0 0 - 0.320 0.300 0.330 - - 0 - 0.00%
2025-09-10 0 0.320 0.310 0.325 - - 0 0 - 0.320 0.310 0.325 - - 0 - 0.00%
2025-09-09 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2025-09-08 0 0.320 0.315 0.325 - - 0 0 - 0.320 0.315 0.325 - - 0 - 0.00%
2025-09-05 0 0.320 0.320 0.325 0.315 0.320 404,000 128,280 0.3175 0.320 0.320 0.325 0.315 0.320 404,000 0.3175 3.23%
2025-09-04 0 0.310 0.305 0.315 0.310 0.310 28,000 8,680 0.3100 0.310 0.305 0.315 0.310 0.310 28,000 0.3100 0.00%
2025-09-03 0 0.310 0.305 0.315 - - 0 0 - 0.310 0.305 0.315 - - 0 - 0.00%
2025-09-02 0 0.310 0.305 0.325 0.305 0.310 56,000 17,100 0.3054 0.310 0.305 0.325 0.305 0.310 56,000 0.3054 0.00%
2025-09-01 0 0.310 0.305 0.330 0.310 0.310 52,000 16,120 0.3100 0.310 0.305 0.330 0.310 0.310 52,000 0.3100 -3.12%
2025-08-29 0 0.320 0.320 0.330 0.300 0.320 472,000 149,260 0.3162 0.320 0.320 0.330 0.300 0.320 472,000 0.3162 4.92%
2025-08-28 0 0.305 0.305 0.310 0.305 0.310 12,000 3,680 0.3067 0.305 0.305 0.310 0.305 0.310 12,000 0.3067 -3.17%
2025-08-27 0 0.315 0.310 0.330 - - 0 0 - 0.315 0.310 0.330 - - 0 - 0.00%
2025-08-26 0 0.315 0.310 0.330 0.310 0.315 480,000 150,800 0.3142 0.315 0.310 0.330 0.310 0.315 480,000 0.3142 0.00%
2025-08-25 0 0.315 0.310 0.315 - - 0 0 - 0.315 0.310 0.315 - - 0 - 0.00%
2025-08-22 0 0.315 0.310 0.340 - - 0 0 - 0.315 0.310 0.340 - - 0 - 0.00%
2025-08-21 0 0.315 0.315 0.345 0.315 0.315 128,000 40,320 0.3150 0.315 0.315 0.345 0.315 0.315 128,000 0.3150 0.00%
2025-08-20 0 0.315 0.315 0.340 0.315 0.315 4,000 1,260 0.3150 0.315 0.315 0.340 0.315 0.315 4,000 0.3150 0.00%
2025-08-19 0 0.315 0.315 0.340 0.315 0.320 112,000 35,440 0.3164 0.315 0.315 0.340 0.315 0.320 112,000 0.3164 -1.56%
2025-08-18 0 0.320 0.310 0.320 0.310 0.320 108,000 34,520 0.3196 0.320 0.310 0.320 0.310 0.320 108,000 0.3196 0.00%
2025-08-15 0 0.320 0.320 0.340 0.320 0.320 300,000 96,000 0.3200 0.320 0.320 0.340 0.320 0.320 300,000 0.3200 0.00%
2025-08-14 0 0.320 0.320 0.330 0.320 0.320 368,000 117,760 0.3200 0.320 0.320 0.330 0.320 0.320 368,000 0.3200 0.00%
2025-08-13 0 0.320 0.310 0.345 0.320 0.320 60,000 19,200 0.3200 0.320 0.310 0.345 0.320 0.320 60,000 0.3200 0.00%
2025-08-12 0 0.320 0.320 0.340 0.320 0.320 16,000 5,120 0.3200 0.320 0.320 0.340 0.320 0.320 16,000 0.3200 -5.88%
2025-08-11 0 0.340 0.315 0.350 - - 0 0 - 0.340 0.315 0.350 - - 0 - 0.00%
2025-08-08 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2025-08-07 0 0.340 0.310 0.340 0.330 0.340 148,000 49,600 0.3351 0.340 0.310 0.340 0.330 0.340 148,000 0.3351 3.03%
2025-08-06 0 0.330 0.310 0.335 0.300 0.330 716,000 220,000 0.3073 0.330 0.310 0.335 0.300 0.330 716,000 0.3073 -1.49%
2025-08-05 0 0.335 0.310 0.335 - - 0 0 - 0.335 0.310 0.335 - - 0 - -1.47%
2025-08-04 0 0.340 0.320 0.345 0.300 0.340 352,000 111,200 0.3159 0.340 0.320 0.345 0.300 0.340 352,000 0.3159 -1.45%
2025-08-01 0 0.345 0.310 0.355 0.335 0.345 132,000 44,860 0.3398 0.345 0.310 0.355 0.335 0.345 132,000 0.3398 2.99%
2025-07-31 0 0.335 0.315 0.335 - - 0 0 - 0.335 0.315 0.335 - - 0 - -1.47%
2025-07-30 0 0.340 0.310 0.340 0.315 0.345 32,000 10,880 0.3400 0.340 0.310 0.340 0.315 0.345 32,000 0.3400 -1.45%
2025-07-29 0 0.345 0.305 0.345 0.340 0.360 12,000 4,160 0.3467 0.345 0.305 0.345 0.340 0.360 12,000 0.3467 6.15%
2025-07-28 0 0.325 0.320 0.340 0.325 0.325 4,000 1,300 0.3250 0.325 0.320 0.340 0.325 0.325 4,000 0.3250 -2.99%
2025-07-25 0 0.335 0.325 0.335 0.315 0.345 512,000 171,600 0.3352 0.335 0.325 0.335 0.315 0.345 512,000 0.3352 0.00%
2025-07-24 0 0.335 0.315 0.335 0.325 0.340 792,000 260,000 0.3283 0.335 0.315 0.335 0.325 0.340 792,000 0.3283 3.08%
2025-07-23 0 0.325 0.310 0.325 0.325 0.330 176,000 57,780 0.3283 0.325 0.310 0.325 0.325 0.330 176,000 0.3283 4.84%
2025-07-22 0 0.310 0.295 0.310 0.310 0.310 4,000 1,240 0.3100 0.310 0.295 0.310 0.310 0.310 4,000 0.3100 0.00%
2025-07-21 0 0.310 0.300 0.315 0.310 0.325 204,000 63,300 0.3103 0.310 0.300 0.315 0.310 0.325 204,000 0.3103 1.64%
2025-07-18 0 0.305 0.295 0.325 0.305 0.305 52,000 15,860 0.3050 0.305 0.295 0.325 0.305 0.305 52,000 0.3050 0.00%
2025-07-17 0 0.305 0.300 0.325 - - 0 0 - 0.305 0.300 0.325 - - 0 - 0.00%
2025-07-16 0 0.305 0.295 0.320 - - 0 0 - 0.305 0.295 0.320 - - 0 - 0.00%
2025-07-15 0 0.305 0.305 0.310 0.300 0.320 572,000 175,240 0.3064 0.305 0.305 0.310 0.300 0.320 572,000 0.3064 1.67%
2025-07-14 0 0.300 0.300 0.315 0.295 0.300 88,000 26,260 0.2984 0.300 0.300 0.315 0.295 0.300 88,000 0.2984 0.00%
2025-07-11 0 0.300 0.290 0.300 0.300 0.300 72,000 21,600 0.3000 0.300 0.290 0.300 0.300 0.300 72,000 0.3000 0.00%
2025-07-10 0 0.300 0.285 0.300 0.290 0.300 96,000 28,480 0.2967 0.300 0.285 0.300 0.290 0.300 96,000 0.2967 3.45%
2025-07-09 0 0.290 0.280 0.295 0.280 0.290 680,000 191,020 0.2809 0.290 0.280 0.295 0.280 0.290 680,000 0.2809 0.00%
2025-07-08 0 0.290 0.280 0.290 0.290 0.290 36,000 10,440 0.2900 0.290 0.280 0.290 0.290 0.290 36,000 0.2900 3.57%
2025-07-07 0 0.280 0.280 0.300 0.270 0.290 1,152,000 320,780 0.2785 0.280 0.280 0.300 0.270 0.290 1,152,000 0.2785 -5.08%
2025-07-04 0 0.295 0.280 0.300 0.270 0.295 356,000 100,220 0.2815 0.295 0.280 0.300 0.270 0.295 356,000 0.2815 1.72%
2025-07-03 0 0.290 0.290 0.300 0.290 0.290 4,000 1,160 0.2900 0.290 0.290 0.300 0.290 0.290 4,000 0.2900 -4.92%
2025-07-02 0 0.305 0.295 0.305 0.305 0.305 12,000 3,660 0.3050 0.305 0.295 0.305 0.305 0.305 12,000 0.3050 0.00%
2025-06-30 0 0.305 0.280 0.310 0.280 0.305 36,000 10,860 0.3017 0.305 0.280 0.310 0.280 0.305 36,000 0.3017 5.17%
2025-06-27 0 0.290 0.295 0.310 0.290 0.290 168,000 48,720 0.2900 0.290 0.295 0.310 0.290 0.290 168,000 0.2900 1.75%
2025-06-26 0 0.285 0.285 0.315 0.285 0.290 204,000 59,140 0.2899 0.285 0.285 0.315 0.285 0.290 204,000 0.2899 -1.72%
2025-06-25 0 0.290 0.290 0.320 0.290 0.315 188,000 56,400 0.3000 0.290 0.290 0.320 0.290 0.315 188,000 0.3000 -3.33%
2025-06-24 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - -3.23%
2025-06-23 0 0.310 0.285 0.330 0.275 0.285 172,000 47,920 0.2786 0.310 0.285 0.330 0.275 0.285 172,000 0.2786 6.90%
2025-06-20 0 0.290 0.290 0.320 0.290 0.290 160,000 46,400 0.2900 0.290 0.290 0.320 0.290 0.290 160,000 0.2900 0.00%
2025-06-19 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2025-06-18 0 0.290 0.290 0.300 0.290 0.290 4,000 1,160 0.2900 0.290 0.290 0.300 0.290 0.290 4,000 0.2900 0.00%
2025-06-17 0 0.290 0.290 0.310 0.290 0.290 28,000 8,120 0.2900 0.290 0.290 0.310 0.290 0.290 28,000 0.2900 -1.69%
2025-06-16 0 0.295 0.290 0.315 - - 0 0 - 0.295 0.290 0.315 - - 0 - 0.00%
2025-06-13 0 0.295 0.290 0.315 0.295 0.295 4,000 1,180 0.2950 0.295 0.290 0.315 0.295 0.295 4,000 0.2950 0.00%
2025-06-12 0 0.295 0.285 0.300 0.295 0.295 136,000 40,120 0.2950 0.295 0.285 0.300 0.295 0.295 136,000 0.2950 5.36%
2025-06-11 0 0.280 0.280 0.295 0.280 0.280 40,000 11,200 0.2800 0.280 0.280 0.295 0.280 0.280 40,000 0.2800 0.00%
2025-06-10 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 0.00%
2025-06-09 0 0.280 0.280 0.290 0.280 0.280 8,000 2,240 0.2800 0.280 0.280 0.290 0.280 0.280 8,000 0.2800 0.00%
2025-06-06 0 0.280 0.270 0.290 0.280 0.280 156,000 43,680 0.2800 0.280 0.270 0.290 0.280 0.280 156,000 0.2800 1.82%
2025-06-05 0 0.275 0.275 0.290 - - 0 0 - 0.275 0.275 0.290 - - 0 - 0.00%
2025-06-04 0 0.275 0.275 0.290 0.275 0.275 32,000 8,800 0.2750 0.275 0.275 0.290 0.275 0.275 32,000 0.2750 0.00%
2025-06-03 0 0.275 0.275 0.290 0.270 0.275 452,000 124,040 0.2744 0.275 0.275 0.290 0.270 0.275 452,000 0.2744 -1.79%
2025-06-02 0 0.280 0.280 0.295 0.275 0.275 12,000 3,300 0.2750 0.280 0.280 0.295 0.275 0.275 12,000 0.2750 -3.45%
2025-05-30 0 0.290 0.290 0.295 - - 0 0 - 0.290 0.290 0.295 - - 0 - 1.75%
2025-05-29 0 0.285 0.285 0.295 0.280 0.285 20,000 5,660 0.2830 0.285 0.285 0.295 0.280 0.285 20,000 0.2830 0.00%
2025-05-28 0 0.285 0.275 0.295 0.285 0.285 100,000 28,500 0.2850 0.285 0.275 0.295 0.285 0.285 100,000 0.2850 1.79%
2025-05-27 0 0.280 0.275 0.295 0.280 0.295 244,000 71,540 0.2932 0.280 0.275 0.295 0.280 0.295 244,000 0.2932 -3.45%
2025-05-26 0 0.290 0.275 0.290 0.290 0.290 20,000 5,800 0.2900 0.290 0.275 0.290 0.290 0.290 20,000 0.2900 0.00%
2025-05-23 0 0.290 0.290 0.295 0.290 0.295 296,000 86,140 0.2910 0.290 0.290 0.295 0.290 0.295 296,000 0.2910 3.57%
2025-05-22 0 0.280 0.280 0.290 0.280 0.290 204,000 59,120 0.2898 0.280 0.280 0.290 0.280 0.290 204,000 0.2898 -1.75%
2025-05-21 0 0.285 0.285 0.290 0.280 0.280 44,000 12,320 0.2800 0.285 0.285 0.290 0.280 0.280 44,000 0.2800 1.79%
2025-05-20 0 0.280 0.280 0.290 0.280 0.280 8,000 2,240 0.2800 0.280 0.280 0.290 0.280 0.280 8,000 0.2800 1.82%
2025-05-19 0 0.275 0.270 0.280 0.275 0.280 240,000 66,760 0.2782 0.275 0.270 0.280 0.275 0.280 240,000 0.2782 -5.17%
2025-05-16 0 0.290 0.280 0.290 0.255 0.290 792,000 222,720 0.2812 0.290 0.280 0.290 0.255 0.290 792,000 0.2812 -1.69%
2025-05-15 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.00%
2025-05-14 0 0.295 0.295 0.305 0.290 0.310 172,000 50,860 0.2957 0.295 0.295 0.305 0.290 0.310 172,000 0.2957 1.72%
2025-05-13 0 0.290 0.290 0.315 0.290 0.300 88,000 25,640 0.2914 0.290 0.290 0.315 0.290 0.300 88,000 0.2914 -1.69%
2025-05-12 0 0.295 0.290 0.300 0.295 0.295 64,000 18,880 0.2950 0.295 0.290 0.300 0.295 0.295 64,000 0.2950 1.72%
2025-05-09 0 0.290 0.285 0.315 - - 0 0 - 0.290 0.285 0.315 - - 0 - 0.00%
2025-05-08 0 0.290 0.290 0.295 0.290 0.295 228,000 66,540 0.2918 0.290 0.290 0.295 0.290 0.295 228,000 0.2918 3.57%
2025-05-07 0 0.280 0.275 0.295 0.280 0.290 196,000 56,220 0.2868 0.280 0.275 0.295 0.280 0.290 196,000 0.2868 -5.08%
2025-05-06 0 0.295 0.285 0.295 0.285 0.320 328,000 98,020 0.2988 0.295 0.285 0.295 0.285 0.320 328,000 0.2988 -3.28%
2025-05-02 0 0.305 0.305 0.315 0.290 0.375 5,640,000 1,892,880 0.3356 0.305 0.305 0.315 0.290 0.375 5,640,000 0.3356 1.67%
2025-04-30 0 0.300 0.295 0.310 0.280 0.370 3,776,000 1,226,380 0.3248 0.300 0.295 0.310 0.280 0.370 3,776,000 0.3248 1.69%
2025-04-29 0 0.295 0.290 0.310 0.290 0.295 48,000 14,120 0.2942 0.295 0.290 0.310 0.290 0.295 48,000 0.2942 1.72%
2025-04-28 0 0.290 0.280 0.290 0.270 0.400 2,136,000 698,960 0.3272 0.290 0.280 0.290 0.270 0.400 2,136,000 0.3272 1.75%
2025-04-25 0 0.285 0.285 0.315 - - 0 0 - 0.285 0.285 0.315 - - 0 - 0.00%
2025-04-24 0 0.285 0.285 0.320 0.275 0.385 324,000 106,460 0.3286 0.285 0.285 0.320 0.275 0.385 324,000 0.3286 -8.06%
2025-04-23 0 0.310 0.285 0.310 - - 0 0 - 0.310 0.285 0.310 - - 0 - 0.00%
2025-04-22 0 0.310 0.300 0.315 - - 0 0 - 0.310 0.300 0.315 - - 0 - 0.00%
2025-04-17 0 0.310 0.285 0.310 - - 0 0 - 0.310 0.285 0.310 - - 0 - 0.00%
2025-04-16 0 0.310 0.300 0.320 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2025-04-15 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 0.00%
2025-04-14 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - -3.12%
2025-04-11 0 0.320 0.300 0.330 - - 0 0 - 0.320 0.300 0.330 - - 0 - 0.00%
2025-04-10 0 0.320 0.300 0.325 - - 0 0 - 0.320 0.300 0.325 - - 0 - 0.00%
2025-04-09 0 0.320 0.300 0.335 0.255 0.320 4,452,000 1,248,200 0.2804 0.320 0.300 0.335 0.255 0.320 4,452,000 0.2804 8.47%
2025-04-08 0 0.295 0.280 0.295 0.295 0.300 276,000 82,420 0.2986 0.295 0.280 0.295 0.295 0.300 276,000 0.2986 -4.84%
2025-04-07 0 0.310 0.310 0.315 0.280 0.315 1,008,000 314,420 0.3119 0.310 0.310 0.315 0.280 0.315 1,008,000 0.3119 1.64%
2025-04-03 0 0.305 0.305 0.320 0.295 0.335 1,080,000 329,440 0.3050 0.305 0.305 0.320 0.295 0.335 1,080,000 0.3050 -11.59%
2025-04-02 0 0.345 0.335 0.345 0.330 0.375 576,000 198,840 0.3452 0.345 0.335 0.345 0.330 0.375 576,000 0.3452 -9.21%
2025-04-01 0 0.380 0.360 0.380 0.380 0.385 116,000 44,640 0.3848 0.380 0.360 0.380 0.380 0.385 116,000 0.3848 -1.30%
2025-03-31 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - -3.75%
2025-03-28 0 0.400 0.390 0.410 0.390 0.400 104,000 41,540 0.3994 0.400 0.390 0.410 0.390 0.400 104,000 0.3994 -3.61%
2025-03-27 0 0.415 0.390 0.415 0.415 0.415 28,000 11,620 0.4150 0.415 0.390 0.415 0.415 0.415 28,000 0.4150 3.75%
2025-03-26 0 0.400 0.395 0.405 - - 0 0 - 0.400 0.395 0.405 - - 0 - 0.00%
2025-03-25 0 0.400 0.395 0.410 - - 0 0 - 0.400 0.395 0.410 - - 0 - 0.00%
2025-03-24 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2025-03-21 0 0.400 0.390 0.410 0.400 0.400 56,000 22,400 0.4000 0.400 0.390 0.410 0.400 0.400 56,000 0.4000 0.00%
2025-03-20 0 0.400 0.390 0.410 - - 0 0 - 0.400 0.390 0.410 - - 0 - 0.00%
2025-03-19 0 0.400 0.395 0.420 - - 0 0 - 0.400 0.395 0.420 - - 0 - 0.00%
2025-03-18 0 0.400 0.395 0.415 - - 0 0 - 0.400 0.395 0.415 - - 0 - 0.00%
2025-03-17 0 0.400 0.395 0.420 0.400 0.405 104,000 41,740 0.4013 0.400 0.395 0.420 0.400 0.405 104,000 0.4013 -4.76%
2025-03-14 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2025-03-13 0 0.420 0.395 0.420 0.420 0.420 8,000 3,360 0.4200 0.420 0.395 0.420 0.420 0.420 8,000 0.4200 3.70%
2025-03-12 0 0.405 0.405 0.420 - - 0 0 - 0.405 0.405 0.420 - - 0 - 1.25%
2025-03-11 0 0.400 0.400 0.440 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2025-03-10 0 0.400 0.390 0.440 - - 0 0 - 0.400 0.390 0.440 - - 0 - 0.00%
2025-03-07 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2025-03-06 0 0.400 0.395 0.420 0.390 0.400 276,000 109,440 0.3965 0.400 0.395 0.420 0.390 0.400 276,000 0.3965 0.00%
2025-03-05 0 0.400 0.395 0.430 0.400 0.400 136,000 54,400 0.4000 0.400 0.395 0.430 0.400 0.400 136,000 0.4000 0.00%
2025-03-04 0 0.400 0.400 0.430 - - 0 0 - 0.400 0.400 0.430 - - 0 - 0.00%
2025-03-03 0 0.400 0.400 0.430 0.400 0.400 224,000 89,600 0.4000 0.400 0.400 0.430 0.400 0.400 224,000 0.4000 -2.44%
2025-02-28 0 0.410 0.400 0.420 - - 0 0 - 0.410 0.400 0.420 - - 0 - 0.00%
2025-02-27 0 0.410 0.405 0.430 - - 0 0 - 0.410 0.405 0.430 - - 0 - 0.00%
2025-02-26 0 0.410 0.400 0.430 0.410 0.410 40,000 16,400 0.4100 0.410 0.400 0.430 0.410 0.410 40,000 0.4100 -2.38%
2025-02-25 0 0.420 0.395 0.430 - - 0 0 - 0.420 0.395 0.430 - - 0 - 0.00%
2025-02-24 0 0.420 0.400 0.440 - - 0 0 - 0.420 0.400 0.440 - - 0 - 0.00%
2025-02-21 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2025-02-20 0 0.420 0.410 0.430 0.390 0.420 136,000 53,760 0.3953 0.420 0.410 0.430 0.390 0.420 136,000 0.3953 6.33%
2025-02-19 0 0.395 0.390 0.420 0.395 0.400 8,000 3,180 0.3975 0.395 0.390 0.420 0.395 0.400 8,000 0.3975 -1.25%
2025-02-18 0 0.400 0.400 0.440 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2025-02-17 0 0.400 0.400 0.435 0.390 0.400 200,000 78,800 0.3940 0.400 0.400 0.435 0.390 0.400 200,000 0.3940 -5.88%
2025-02-14 0 0.425 0.405 0.450 - - 0 0 - 0.425 0.405 0.450 - - 0 - 0.00%
2025-02-13 0 0.425 0.425 0.495 - - 0 0 - 0.425 0.425 0.495 - - 0 - 4.94%
2025-02-12 0 0.405 0.400 0.450 0.405 0.405 12,000 4,860 0.4050 0.405 0.400 0.450 0.405 0.405 12,000 0.4050 0.00%
2025-02-11 0 0.405 0.400 0.405 - - 0 0 - 0.405 0.400 0.405 - - 0 - 0.00%
2025-02-10 0 0.405 0.400 0.425 0.405 0.405 16,000 6,480 0.4050 0.405 0.400 0.425 0.405 0.405 16,000 0.4050 -1.22%
2025-02-07 0 0.410 0.410 0.450 - - 0 0 - 0.410 0.410 0.450 - - 0 - 0.00%
2025-02-06 0 0.410 0.395 0.480 0.410 0.410 108,000 44,280 0.4100 0.410 0.395 0.480 0.410 0.410 108,000 0.4100 0.00%
2025-02-05 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2025-02-04 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2025-02-03 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - 0.00%
2025-01-28 0 0.410 0.395 0.410 0.410 0.410 32,000 13,120 0.4100 0.410 0.395 0.410 0.410 0.410 32,000 0.4100 3.80%
2025-01-27 0 0.395 0.395 - 0.395 0.405 200,000 80,140 0.4007 0.395 0.395 - 0.395 0.405 200,000 0.4007 -2.47%
2025-01-24 0 0.405 0.405 0.495 - - 0 0 - 0.405 0.405 0.495 - - 0 - 3.85%
2025-01-23 0 0.390 0.390 0.510 - - 0 0 - 0.390 0.390 0.510 - - 0 - 0.00%
2025-01-22 0 0.390 0.390 0.480 - - 0 0 - 0.390 0.390 0.480 - - 0 - 0.00%
2025-01-21 0 0.390 0.390 0.435 0.390 0.400 104,000 41,160 0.3958 0.390 0.390 0.435 0.390 0.400 104,000 0.3958 -3.70%
2025-01-20 0 0.405 0.400 0.450 - - 0 0 - 0.405 0.400 0.450 - - 0 - 0.00%
2025-01-17 0 0.405 0.400 - - - 0 0 - 0.405 0.400 - - - 0 - 0.00%
2025-01-16 0 0.405 0.385 0.420 - - 0 0 - 0.405 0.385 0.420 - - 0 - 0.00%
2025-01-15 0 0.405 0.385 0.420 - - 0 0 - 0.405 0.385 0.420 - - 0 - 0.00%
2025-01-14 0 0.405 0.385 0.415 - - 0 0 - 0.405 0.385 0.415 - - 0 - 0.00%
2025-01-13 0 0.405 0.385 0.420 - - 0 0 - 0.405 0.385 0.420 - - 0 - 0.00%
2025-01-10 0 0.405 0.385 0.420 - - 0 0 - 0.405 0.385 0.420 - - 0 - 0.00%
2025-01-09 0 0.405 0.405 0.425 0.385 0.405 620,000 238,900 0.3853 0.405 0.405 0.425 0.385 0.405 620,000 0.3853 3.85%
2025-01-08 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2025-01-07 0 0.390 0.390 0.400 0.390 0.390 132,000 51,480 0.3900 0.390 0.390 0.400 0.390 0.390 132,000 0.3900 0.00%
2025-01-06 0 0.390 0.385 0.405 0.390 0.390 96,000 37,440 0.3900 0.390 0.385 0.405 0.390 0.390 96,000 0.3900 -2.50%
2025-01-03 0 0.400 0.390 0.400 0.400 0.400 48,000 19,200 0.4000 0.400 0.390 0.400 0.400 0.400 48,000 0.4000 0.00%
2025-01-02 0 0.400 0.395 0.410 - - 0 0 - 0.400 0.395 0.410 - - 0 - 0.00%
2024-12-31 0 0.400 0.395 0.415 - - 0 0 - 0.400 0.395 0.415 - - 0 - 0.00%
2024-12-30 0 0.400 0.395 0.410 - - 0 0 - 0.400 0.395 0.410 - - 0 - 0.00%
2024-12-27 0 0.400 0.395 0.415 0.400 0.400 108,000 43,200 0.4000 0.400 0.395 0.415 0.400 0.400 108,000 0.4000 -1.23%
2024-12-24 0 0.405 0.405 0.420 - - 0 0 - 0.405 0.405 0.420 - - 0 - 0.00%
2024-12-23 0 0.405 0.405 0.420 - - 0 0 - 0.405 0.405 0.420 - - 0 - 1.25%
2024-12-20 0 0.400 0.400 0.420 0.400 0.405 32,000 12,840 0.4013 0.400 0.400 0.420 0.400 0.405 32,000 0.4013 -1.23%
2024-12-19 0 0.405 0.405 0.435 0.400 0.405 16,000 6,420 0.4013 0.405 0.405 0.435 0.400 0.405 16,000 0.4013 -1.22%
2024-12-18 0 0.410 0.405 0.435 0.405 0.415 228,000 93,020 0.4080 0.410 0.405 0.435 0.405 0.415 228,000 0.4080 -1.20%
2024-12-17 0 0.415 0.410 0.430 0.415 0.420 108,000 44,880 0.4156 0.415 0.410 0.430 0.415 0.420 108,000 0.4156 -5.68%
2024-12-16 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2024-12-13 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2024-12-12 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2024-12-11 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2024-12-10 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2024-12-09 0 0.440 0.420 0.450 - - 0 0 - 0.440 0.420 0.450 - - 0 - 0.00%
2024-12-06 0 0.440 0.440 0.450 0.425 0.435 64,000 27,260 0.4259 0.440 0.440 0.450 0.425 0.435 64,000 0.4259 4.76%
2024-12-05 0 0.420 0.420 0.450 0.420 0.420 4,000 1,680 0.4200 0.420 0.420 0.450 0.420 0.420 4,000 0.4200 -4.55%
2024-12-04 0 0.440 0.425 0.450 - - 0 0 - 0.440 0.425 0.450 - - 0 - 0.00%
2024-12-03 0 0.440 0.410 0.450 - - 0 0 - 0.440 0.410 0.450 - - 0 - 0.00%
2024-12-02 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2024-11-29 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2024-11-28 0 0.440 0.425 0.450 - - 0 0 - 0.440 0.425 0.450 - - 0 - 0.00%
2024-11-27 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2024-11-26 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2024-11-25 0 0.440 0.440 0.450 - - 0 0 - 0.440 0.440 0.450 - - 0 - 0.00%
2024-11-22 0 0.440 0.425 0.440 0.440 0.440 4,000 1,760 0.4400 0.440 0.425 0.440 0.440 0.440 4,000 0.4400 0.00%
2024-11-21 0 0.440 0.440 0.450 0.440 0.440 16,000 7,040 0.4400 0.440 0.440 0.450 0.440 0.440 16,000 0.4400 -4.35%
2024-11-20 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2024-11-19 0 0.460 0.435 0.460 - - 0 0 - 0.460 0.435 0.460 - - 0 - 0.00%
2024-11-18 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2024-11-15 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2024-11-14 0 0.460 0.440 0.475 - - 0 0 - 0.460 0.440 0.475 - - 0 - 0.00%
2024-11-13 0 0.460 0.440 0.470 - - 0 0 - 0.460 0.440 0.470 - - 0 - 0.00%
2024-11-12 0 0.460 0.440 0.500 0.460 0.460 152,000 69,920 0.4600 0.460 0.440 0.500 0.460 0.460 152,000 0.4600 2.22%
2024-11-11 0 0.450 0.440 0.500 - - 0 0 - 0.450 0.440 0.500 - - 0 - 0.00%
2024-11-08 0 0.450 0.450 - - - 0 0 - 0.450 0.450 - - - 0 - 0.00%
2024-11-07 0 0.450 0.450 0.490 0.445 0.470 344,000 161,580 0.4697 0.450 0.450 0.490 0.445 0.470 344,000 0.4697 -3.23%
2024-11-06 0 0.465 0.440 0.470 0.445 0.465 216,000 99,120 0.4589 0.465 0.440 0.470 0.445 0.465 216,000 0.4589 4.49%
2024-11-05 0 0.445 0.425 0.450 0.425 0.445 344,000 151,380 0.4401 0.445 0.425 0.450 0.425 0.445 344,000 0.4401 -2.20%
2024-11-04 0 0.455 0.440 0.470 0.455 0.455 96,000 43,680 0.4550 0.455 0.440 0.470 0.455 0.455 96,000 0.4550 3.41%
2024-11-01 0 0.440 0.420 0.450 - - 0 0 - 0.440 0.420 0.450 - - 0 - 0.00%
2024-10-31 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2024-10-30 0 0.440 0.440 0.445 0.440 0.440 224,000 98,560 0.4400 0.440 0.440 0.445 0.440 0.440 224,000 0.4400 -1.12%
2024-10-29 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2024-10-28 0 0.445 0.440 0.445 - - 0 0 - 0.445 0.440 0.445 - - 0 - 0.00%
2024-10-25 0 0.445 0.420 0.445 0.420 0.445 32,000 13,640 0.4263 0.445 0.420 0.445 0.420 0.445 32,000 0.4263 5.95%
2024-10-24 0 0.420 0.420 0.435 0.420 0.435 56,000 23,940 0.4275 0.420 0.420 0.435 0.420 0.435 56,000 0.4275 -3.45%
2024-10-23 0 0.435 0.430 0.450 - - 0 0 - 0.435 0.430 0.450 - - 0 - 0.00%
2024-10-22 0 0.435 0.435 0.450 - - 0 0 - 0.435 0.435 0.450 - - 0 - 1.16%
2024-10-21 0 0.430 0.425 0.440 - - 0 0 - 0.430 0.425 0.440 - - 0 - 0.00%
2024-10-18 0 0.430 0.425 0.450 - - 0 0 - 0.430 0.425 0.450 - - 0 - 0.00%
2024-10-17 0 0.430 0.425 0.435 0.430 0.430 48,000 20,640 0.4300 0.430 0.425 0.435 0.430 0.430 48,000 0.4300 -1.15%
2024-10-16 0 0.435 0.430 0.520 - - 0 0 - 0.435 0.430 0.520 - - 0 - 0.00%
2024-10-15 0 0.435 0.435 0.455 0.430 0.440 28,000 12,100 0.4321 0.435 0.435 0.455 0.430 0.440 28,000 0.4321 2.35%
2024-10-14 0 0.425 0.425 0.450 0.420 0.420 56,000 23,520 0.4200 0.425 0.425 0.450 0.420 0.420 56,000 0.4200 -4.49%
2024-10-10 0 0.445 0.430 0.450 0.430 0.445 280,000 123,200 0.4400 0.445 0.430 0.450 0.430 0.445 280,000 0.4400 2.30%
2024-10-09 0 0.435 0.430 0.445 0.435 0.450 212,000 93,680 0.4419 0.435 0.430 0.445 0.435 0.450 212,000 0.4419 -5.43%
2024-10-08 0 0.460 0.455 0.460 0.455 0.470 304,000 141,120 0.4642 0.460 0.455 0.460 0.455 0.470 304,000 0.4642 -7.07%
2024-10-07 0 0.495 0.480 0.500 0.445 0.500 324,000 150,460 0.4644 0.495 0.480 0.500 0.445 0.500 324,000 0.4644 10.00%
2024-10-04 0 0.450 0.445 0.470 - - 0 0 - 0.450 0.445 0.470 - - 0 - 0.00%
2024-10-03 0 0.450 0.445 0.485 0.450 0.500 120,000 55,960 0.4663 0.450 0.445 0.485 0.450 0.500 120,000 0.4663 -3.23%
2024-10-02 0 0.465 0.430 0.490 0.415 0.465 1,232,000 529,140 0.4295 0.465 0.430 0.490 0.415 0.465 1,232,000 0.4295 6.90%
2024-09-30 0 0.435 0.430 0.440 0.435 0.455 344,000 153,520 0.4463 0.435 0.430 0.440 0.435 0.455 344,000 0.4463 -3.33%
2024-09-27 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2024-09-26 0 0.450 0.445 0.450 0.450 0.450 300,000 135,000 0.4500 0.450 0.445 0.450 0.450 0.450 300,000 0.4500 0.00%
2024-09-25 0 0.450 0.445 0.470 0.450 0.450 172,000 77,400 0.4500 0.450 0.445 0.470 0.450 0.450 172,000 0.4500 -2.17%
2024-09-24 0 0.460 0.440 0.610 - - 0 0 - 0.460 0.440 0.610 - - 0 - 0.00%
2024-09-23 0 0.460 0.440 0.470 0.460 0.460 204,000 93,840 0.4600 0.460 0.440 0.470 0.460 0.460 204,000 0.4600 -2.13%
2024-09-20 0 0.470 0.455 0.500 0.455 0.470 52,000 23,880 0.4592 0.470 0.455 0.500 0.455 0.470 52,000 0.4592 2.17%
2024-09-19 0 0.460 0.450 0.470 0.440 0.460 48,000 21,600 0.4500 0.460 0.450 0.470 0.440 0.460 48,000 0.4500 0.00%
2024-09-17 0 0.460 0.445 0.510 - - 0 0 - 0.460 0.445 0.510 - - 0 - 0.00%
2024-09-16 0 0.460 0.445 0.470 - - 0 0 - 0.460 0.445 0.470 - - 0 - 0.00%
2024-09-13 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 0.00%
2024-09-12 0 0.460 0.455 0.510 0.455 0.460 520,000 238,820 0.4593 0.460 0.455 0.510 0.455 0.460 520,000 0.4593 0.00%
2024-09-11 0 0.460 0.455 0.470 - - 0 0 - 0.460 0.455 0.470 - - 0 - 0.00%
2024-09-10 0 0.460 0.460 0.475 0.435 0.460 352,000 158,800 0.4511 0.460 0.460 0.475 0.435 0.460 352,000 0.4511 5.75%
2024-09-09 0 0.435 0.435 0.445 0.435 0.460 924,000 413,020 0.4470 0.435 0.435 0.445 0.435 0.460 924,000 0.4470 -1.14%
2024-09-05 0 0.440 0.435 0.445 0.405 0.445 1,138,000 489,990 0.4306 0.440 0.435 0.445 0.405 0.445 1,138,000 0.4306 10.00%
2024-09-04 0 0.400 0.400 - 0.390 0.405 184,000 73,560 0.3998 0.400 0.400 - 0.390 0.405 184,000 0.3998 1.27%
2024-09-03 0 0.395 0.395 0.400 0.395 0.395 200,000 79,000 0.3950 0.395 0.395 0.400 0.395 0.395 200,000 0.3950 2.60%
2024-09-02 0 0.385 0.385 0.395 0.380 0.385 48,000 18,300 0.3813 0.385 0.385 0.395 0.380 0.385 48,000 0.3813 0.00%
2024-08-30 0 0.385 0.380 0.395 0.380 0.385 104,000 39,560 0.3804 0.385 0.380 0.395 0.380 0.385 104,000 0.3804 1.32%
2024-08-29 0 0.380 0.370 0.390 0.380 0.390 244,000 93,880 0.3848 0.380 0.370 0.390 0.380 0.390 244,000 0.3848 -1.30%
2024-08-28 0 0.385 0.375 0.385 0.385 0.385 4,000 1,540 0.3850 0.385 0.375 0.385 0.385 0.385 4,000 0.3850 0.00%
2024-08-27 0 0.385 0.380 0.395 0.375 0.385 28,000 10,600 0.3786 0.385 0.380 0.395 0.375 0.385 28,000 0.3786 2.67%
2024-08-26 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2024-08-23 0 0.375 0.375 0.395 0.375 0.375 16,000 6,000 0.3750 0.375 0.375 0.395 0.375 0.375 16,000 0.3750 -3.85%
2024-08-22 0 0.390 0.375 0.395 0.390 0.390 172,000 67,080 0.3900 0.390 0.375 0.395 0.390 0.390 172,000 0.3900 0.00%
2024-08-21 0 0.390 0.390 0.400 0.390 0.390 24,000 9,360 0.3900 0.390 0.390 0.400 0.390 0.390 24,000 0.3900 0.00%
2024-08-20 0 0.390 0.395 0.420 0.360 0.395 856,000 329,760 0.3852 0.390 0.395 0.420 0.360 0.395 856,000 0.3852 9.86%
2024-08-19 0 0.355 0.355 0.365 0.350 0.380 272,000 99,140 0.3645 0.355 0.355 0.365 0.350 0.380 272,000 0.3645 -4.05%
2024-08-16 0 0.370 0.370 0.395 - - 0 0 - 0.370 0.370 0.395 - - 0 - 0.00%
2024-08-15 0 0.370 0.370 0.380 0.370 0.370 152,000 56,240 0.3700 0.370 0.370 0.380 0.370 0.370 152,000 0.3700 0.00%
2024-08-14 0 0.370 0.355 0.380 0.370 0.370 8,000 2,960 0.3700 0.370 0.355 0.380 0.370 0.370 8,000 0.3700 0.00%
2024-08-13 0 0.370 0.370 0.380 - - 0 0 - 0.370 0.370 0.380 - - 0 - 0.00%
2024-08-12 0 0.370 0.370 0.380 0.370 0.375 16,000 5,980 0.3738 0.370 0.370 0.380 0.370 0.375 16,000 0.3738 -1.33%
2024-08-09 0 0.375 0.355 0.375 - - 0 0 - 0.375 0.355 0.375 - - 0 - 0.00%
2024-08-08 0 0.375 0.355 0.375 - - 0 0 - 0.375 0.355 0.375 - - 0 - 0.00%
2024-08-07 0 0.375 0.355 0.380 - - 0 0 - 0.375 0.355 0.380 - - 0 - 0.00%
2024-08-06 0 0.375 0.355 0.380 0.375 0.380 76,000 28,680 0.3774 0.375 0.355 0.380 0.375 0.380 76,000 0.3774 0.00%
2024-08-05 0 0.375 0.365 0.385 0.350 0.375 700,000 251,560 0.3594 0.375 0.365 0.385 0.350 0.375 700,000 0.3594 -5.06%
2024-08-02 0 0.395 0.370 0.400 - - 0 0 - 0.395 0.370 0.400 - - 0 - 0.00%
2024-08-01 0 0.395 0.380 0.400 - - 0 0 - 0.395 0.380 0.400 - - 0 - 0.00%
2024-07-31 0 0.395 0.380 0.395 0.395 0.400 16,000 6,340 0.3963 0.395 0.380 0.395 0.395 0.400 16,000 0.3963 -4.82%
2024-07-30 0 0.415 0.390 0.415 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2024-07-29 0 0.415 0.385 0.435 - - 0 0 - 0.415 0.385 0.435 - - 0 - 0.00%
2024-07-26 0 0.415 0.385 0.465 - - 0 0 - 0.415 0.385 0.465 - - 0 - 0.00%
2024-07-25 0 0.415 0.385 0.465 - - 0 0 - 0.415 0.385 0.465 - - 0 - 0.00%
2024-07-24 0 0.415 0.385 0.465 - - 0 0 - 0.415 0.385 0.465 - - 0 - 0.00%
2024-07-23 0 0.415 0.390 - - - 0 0 - 0.415 0.390 - - - 0 - 0.00%
2024-07-22 0 0.415 0.385 - - - 0 0 - 0.415 0.385 - - - 0 - 0.00%
2024-07-19 0 0.415 0.390 0.420 0.395 0.415 64,000 25,440 0.3975 0.415 0.390 0.420 0.395 0.415 64,000 0.3975 -1.19%
2024-07-18 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2024-07-17 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - -1.18%
2024-07-16 0 0.425 0.395 0.425 - - 0 0 - 0.425 0.395 0.425 - - 0 - 0.00%
2024-07-15 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2024-07-12 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2024-07-11 0 0.425 0.400 0.430 - - 0 0 - 0.425 0.400 0.430 - - 0 - 0.00%
2024-07-10 0 0.425 0.420 0.430 0.425 0.425 4,000 1,700 0.4250 0.425 0.420 0.430 0.425 0.425 4,000 0.4250 2.41%
2024-07-09 0 0.415 0.400 0.440 - - 0 0 - 0.415 0.400 0.440 - - 0 - 0.00%
2024-07-08 0 0.415 0.415 0.430 0.415 0.430 48,000 20,580 0.4288 0.415 0.415 0.430 0.415 0.430 48,000 0.4288 -3.49%
2024-07-05 0 0.430 0.410 0.430 0.430 0.430 68,000 29,240 0.4300 0.430 0.410 0.430 0.430 0.430 68,000 0.4300 2.38%
2024-07-04 0 0.420 0.410 0.440 - - 0 0 - 0.420 0.410 0.440 - - 0 - 0.00%
2024-07-03 0 0.420 0.420 0.450 0.420 0.420 12,000 5,040 0.4200 0.420 0.420 0.450 0.420 0.420 12,000 0.4200 -2.33%
2024-07-02 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2024-06-28 0 0.430 0.410 0.440 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2024-06-27 0 0.430 0.410 0.430 0.430 0.430 4,000 1,720 0.4300 0.430 0.410 0.430 0.430 0.430 4,000 0.4300 0.00%
2024-06-26 0 0.430 0.405 0.435 0.430 0.430 4,000 1,720 0.4300 0.430 0.405 0.435 0.430 0.430 4,000 0.4300 3.61%
2024-06-25 0 0.415 0.400 0.430 0.415 0.415 4,000 1,660 0.4150 0.415 0.400 0.430 0.415 0.415 4,000 0.4150 0.00%
2024-06-24 0 0.415 0.410 0.415 0.420 0.420 28,000 11,760 0.4200 0.415 0.410 0.415 0.420 0.420 28,000 0.4200 -1.19%
2024-06-21 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2024-06-20 0 0.420 0.420 0.445 0.415 0.420 32,000 13,420 0.4194 0.420 0.420 0.445 0.415 0.420 32,000 0.4194 0.00%
2024-06-19 0 0.420 0.410 0.420 0.420 0.420 64,000 26,880 0.4200 0.420 0.410 0.420 0.420 0.420 64,000 0.4200 -1.18%
2024-06-18 0 0.425 0.410 0.440 - - 0 0 - 0.425 0.410 0.440 - - 0 - 0.00%
2024-06-17 0 0.425 0.415 0.435 - - 0 0 - 0.425 0.415 0.435 - - 0 - 0.00%
2024-06-14 0 0.425 0.415 0.425 0.415 0.430 144,000 60,360 0.4192 0.425 0.415 0.425 0.415 0.430 144,000 0.4192 -3.41%
2024-06-13 0 0.440 0.435 0.440 0.420 0.440 476,000 204,540 0.4297 0.440 0.435 0.440 0.420 0.440 476,000 0.4297 -3.30%
2024-06-12 0 0.455 0.455 0.460 0.455 0.455 48,000 21,840 0.4550 0.455 0.455 0.460 0.455 0.455 48,000 0.4550 0.00%
2024-06-11 0 0.455 0.455 0.465 0.455 0.455 200,000 91,000 0.4550 0.455 0.455 0.465 0.455 0.455 200,000 0.4550 0.00%
2024-06-07 0 0.455 0.425 0.455 - - 0 0 - 0.455 0.425 0.455 - - 0 - 0.00%
2024-06-06 0 0.455 0.430 0.485 0.455 0.455 4,000 1,820 0.4550 0.455 0.430 0.485 0.455 0.455 4,000 0.4550 1.11%
2024-06-05 0 0.450 0.420 0.450 0.450 0.450 4,000 1,800 0.4500 0.450 0.420 0.450 0.450 0.450 4,000 0.4500 4.65%
2024-06-04 0 0.430 0.420 0.450 - - 0 0 - 0.430 0.420 0.450 - - 0 - 0.00%
2024-06-03 0 0.430 0.430 0.455 0.430 0.430 20,000 8,600 0.4300 0.430 0.430 0.455 0.430 0.430 20,000 0.4300 -4.44%
2024-05-31 0 0.450 0.450 0.455 0.450 0.450 64,000 28,800 0.4500 0.450 0.450 0.455 0.450 0.450 64,000 0.4500 -1.10%
2024-05-30 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - 0.00%
2024-05-29 0 0.455 0.420 0.455 0.440 0.460 260,000 118,180 0.4545 0.455 0.420 0.455 0.440 0.460 260,000 0.4545 3.41%
2024-05-28 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2024-05-27 0 0.440 0.420 0.460 - - 0 0 - 0.440 0.420 0.460 - - 0 - 0.00%
2024-05-24 0 0.440 0.415 0.450 0.440 0.440 76,000 33,440 0.4400 0.440 0.415 0.450 0.440 0.440 76,000 0.4400 0.00%
2024-05-23 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2024-05-22 0 0.440 0.440 0.445 0.440 0.440 44,000 19,360 0.4400 0.440 0.440 0.445 0.440 0.440 44,000 0.4400 0.00%
2024-05-21 0 0.440 0.435 0.450 0.440 0.440 308,000 135,520 0.4400 0.440 0.435 0.450 0.440 0.440 308,000 0.4400 0.00%
2024-05-20 0 0.440 0.440 0.455 0.435 0.455 216,000 95,040 0.4400 0.440 0.440 0.455 0.435 0.455 216,000 0.4400 2.33%
2024-05-17 0 0.430 0.430 0.455 - - 0 0 - 0.430 0.430 0.455 - - 0 - 0.00%
2024-05-16 0 0.430 0.425 0.435 0.400 0.445 728,000 303,880 0.4174 0.430 0.425 0.435 0.400 0.445 728,000 0.4174 -3.37%
2024-05-14 0 0.445 0.425 0.445 0.430 0.445 516,000 226,060 0.4381 0.445 0.425 0.445 0.430 0.445 516,000 0.4381 2.30%
2024-05-13 0 0.435 0.425 0.435 0.440 0.455 148,000 66,760 0.4511 0.435 0.425 0.435 0.440 0.455 148,000 0.4511 -1.14%
2024-05-10 0 0.440 0.425 0.440 0.430 0.445 116,000 51,080 0.4403 0.440 0.425 0.440 0.430 0.445 116,000 0.4403 2.33%
2024-05-09 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2024-05-08 0 0.430 0.430 0.435 0.430 0.430 16,000 6,880 0.4300 0.430 0.430 0.435 0.430 0.430 16,000 0.4300 0.00%
2024-05-07 0 0.430 0.430 0.440 0.425 0.425 24,000 10,200 0.4250 0.430 0.430 0.440 0.425 0.425 24,000 0.4250 -1.15%
2024-05-06 0 0.435 0.425 0.435 0.400 0.435 696,000 289,040 0.4153 0.435 0.425 0.435 0.400 0.435 696,000 0.4153 2.35%
2024-05-03 0 0.425 0.425 0.430 0.415 0.440 160,000 69,240 0.4328 0.425 0.425 0.430 0.415 0.440 160,000 0.4328 3.66%
2024-05-02 0 0.410 0.400 0.415 - - 0 0 - 0.410 0.400 0.415 - - 0 - 0.00%
2024-04-30 0 0.410 0.410 0.425 - - 0 0 - 0.410 0.410 0.425 - - 0 - 2.50%
2024-04-29 0 0.400 0.400 0.415 0.395 0.435 268,000 110,020 0.4105 0.400 0.400 0.415 0.395 0.435 268,000 0.4105 0.00%
2024-04-26 0 0.400 0.400 0.435 0.400 0.405 28,000 11,240 0.4014 0.400 0.400 0.435 0.400 0.405 28,000 0.4014 -2.44%
2024-04-25 0 0.410 0.390 0.430 - - 0 0 - 0.410 0.390 0.430 - - 0 - 0.00%
2024-04-24 0 0.410 0.405 0.435 0.410 0.410 120,000 49,200 0.4100 0.410 0.405 0.435 0.410 0.410 120,000 0.4100 5.13%
2024-04-23 0 0.390 0.380 0.400 0.390 0.390 32,000 12,480 0.3900 0.390 0.380 0.400 0.390 0.390 32,000 0.3900 0.00%
2024-04-22 0 0.390 0.390 0.410 0.385 0.385 12,000 4,620 0.3850 0.390 0.390 0.410 0.385 0.385 12,000 0.3850 -2.50%
2024-04-19 0 0.400 0.390 0.435 0.375 0.400 2,708,000 1,029,660 0.3802 0.400 0.390 0.435 0.375 0.400 2,708,000 0.3802 2.56%
2024-04-18 0 0.390 0.390 0.415 - - 0 0 - 0.390 0.390 0.415 - - 0 - 0.00%
2024-04-17 0 0.390 0.385 0.405 - - 0 0 - 0.390 0.385 0.405 - - 0 - 0.00%
2024-04-16 0 0.390 0.385 0.390 0.380 0.400 200,000 78,560 0.3928 0.390 0.385 0.390 0.380 0.400 200,000 0.3928 2.63%
2024-04-15 0 0.380 0.370 0.380 0.375 0.400 668,000 255,920 0.3831 0.380 0.370 0.380 0.375 0.400 668,000 0.3831 -9.52%
2024-04-12 0 0.420 0.410 0.425 0.400 0.420 124,000 49,920 0.4026 0.420 0.410 0.425 0.400 0.420 124,000 0.4026 3.70%
2024-04-11 0 0.405 0.405 0.420 0.400 0.420 192,000 77,040 0.4013 0.405 0.405 0.420 0.400 0.420 192,000 0.4013 1.25%
2024-04-10 0 0.400 0.390 0.420 0.400 0.400 232,000 92,800 0.4000 0.400 0.390 0.420 0.400 0.400 232,000 0.4000 -3.61%
2024-04-09 0 0.415 0.405 0.425 0.410 0.415 52,000 21,360 0.4108 0.415 0.405 0.425 0.410 0.415 52,000 0.4108 3.75%
2024-04-08 0 0.400 0.380 0.400 0.400 0.400 16,000 6,400 0.4000 0.400 0.380 0.400 0.400 0.400 16,000 0.4000 0.00%
2024-04-05 0 0.400 0.390 0.410 0.365 0.400 152,000 57,480 0.3782 0.400 0.390 0.410 0.365 0.400 152,000 0.3782 6.67%
2024-04-03 0 0.375 0.375 0.385 0.360 0.400 1,072,000 400,760 0.3738 0.375 0.375 0.385 0.360 0.400 1,072,000 0.3738 -2.60%
2024-04-02 0 0.385 0.385 0.405 0.365 0.395 2,536,000 963,420 0.3799 0.385 0.385 0.405 0.365 0.395 2,536,000 0.3799 -4.94%
2024-03-28 0 0.405 0.395 0.430 0.370 0.405 544,000 210,200 0.3864 0.405 0.395 0.430 0.370 0.405 544,000 0.3864 8.00%
2024-03-27 0 0.375 0.375 0.400 0.375 0.375 200,000 75,000 0.3750 0.375 0.375 0.400 0.375 0.375 200,000 0.3750 -1.32%
2024-03-26 0 0.380 0.375 0.385 - - 0 0 - 0.380 0.375 0.385 - - 0 - 0.00%
2024-03-25 0 0.380 0.375 0.400 0.380 0.380 48,000 18,240 0.3800 0.380 0.375 0.400 0.380 0.380 48,000 0.3800 0.00%
2024-03-22 0 0.380 0.375 0.405 - - 0 0 - 0.380 0.375 0.405 - - 0 - 0.00%
2024-03-21 0 0.380 0.375 0.405 0.380 0.380 20,000 7,600 0.3800 0.380 0.375 0.405 0.380 0.380 20,000 0.3800 0.00%
2024-03-20 0 0.380 0.375 0.395 - - 0 0 - 0.380 0.375 0.395 - - 0 - 0.00%
2024-03-19 0 0.380 0.375 0.400 0.380 0.380 48,000 18,240 0.3800 0.380 0.375 0.400 0.380 0.380 48,000 0.3800 1.33%
2024-03-18 0 0.375 0.375 0.380 - - 0 0 - 0.375 0.375 0.380 - - 0 - 0.00%
2024-03-15 0 0.375 0.370 0.375 0.375 0.375 4,000 1,500 0.3750 0.375 0.370 0.375 0.375 0.375 4,000 0.3750 0.00%
2024-03-14 0 0.375 0.370 0.405 0.375 0.375 4,000 1,500 0.3750 0.375 0.370 0.405 0.375 0.375 4,000 0.3750 0.00%
2024-03-13 0 0.375 0.370 0.405 0.375 0.375 4,000 1,500 0.3750 0.375 0.370 0.405 0.375 0.375 4,000 0.3750 -1.32%
2024-03-12 0 0.380 0.365 0.380 0.385 0.385 28,000 10,780 0.3850 0.380 0.365 0.380 0.385 0.385 28,000 0.3850 1.33%
2024-03-11 0 0.375 0.375 0.385 0.365 0.375 252,000 93,080 0.3694 0.375 0.375 0.385 0.365 0.375 252,000 0.3694 1.35%
2024-03-08 0 0.370 0.365 0.385 0.370 0.375 344,000 127,520 0.3707 0.370 0.365 0.385 0.370 0.375 344,000 0.3707 -3.90%
2024-03-07 0 0.385 0.380 0.385 0.380 0.400 504,000 197,480 0.3918 0.385 0.380 0.385 0.380 0.400 504,000 0.3918 -1.28%
2024-03-06 0 0.390 0.385 0.400 0.390 0.395 92,000 36,040 0.3917 0.390 0.385 0.400 0.390 0.395 92,000 0.3917 -2.50%
2024-03-05 0 0.400 0.385 0.400 0.385 0.400 384,000 149,920 0.3904 0.400 0.385 0.400 0.385 0.400 384,000 0.3904 5.26%
2024-03-04 0 0.380 0.375 0.385 0.375 0.405 1,448,000 552,740 0.3817 0.380 0.375 0.385 0.375 0.405 1,448,000 0.3817 -6.17%
2024-03-01 0 0.405 0.405 0.415 0.390 0.465 4,348,000 1,783,040 0.4101 0.405 0.405 0.415 0.390 0.465 4,348,000 0.4101 -23.58%
2024-02-29 0 0.530 0.520 0.540 0.520 0.520 20,000 10,400 0.5200 0.530 0.520 0.540 0.520 0.520 20,000 0.5200 1.92%
2024-02-28 0 0.520 0.520 0.530 0.520 0.530 68,000 35,760 0.5259 0.520 0.520 0.530 0.520 0.530 68,000 0.5259 -1.89%
2024-02-27 0 0.530 0.510 0.550 0.520 0.530 160,000 83,680 0.5230 0.530 0.510 0.550 0.520 0.530 160,000 0.5230 1.92%
2024-02-26 0 0.520 0.510 0.550 0.520 0.520 100,000 52,000 0.5200 0.520 0.510 0.550 0.520 0.520 100,000 0.5200 0.00%
2024-02-23 0 0.520 0.510 0.520 0.520 0.520 184,000 95,560 0.5193 0.520 0.510 0.520 0.520 0.520 184,000 0.5193 0.00%
2024-02-22 0 0.520 0.510 0.520 0.520 0.530 164,000 85,600 0.5220 0.520 0.510 0.520 0.520 0.530 164,000 0.5220 0.00%
2024-02-21 0 0.520 0.520 0.530 0.520 0.520 296,000 153,920 0.5200 0.520 0.520 0.530 0.520 0.520 296,000 0.5200 0.00%
2024-02-20 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2024-02-19 0 0.520 0.510 0.540 0.520 0.530 224,000 116,960 0.5221 0.520 0.510 0.540 0.520 0.530 224,000 0.5221 0.00%
2024-02-16 0 0.520 0.500 0.530 0.510 0.510 44,000 22,440 0.5100 0.520 0.500 0.530 0.510 0.510 44,000 0.5100 1.96%
2024-02-15 0 0.510 0.500 0.510 0.510 0.520 68,000 34,960 0.5141 0.510 0.500 0.510 0.510 0.520 68,000 0.5141 -1.92%
2024-02-14 0 0.520 0.510 0.520 0.520 0.520 36,000 18,720 0.5200 0.520 0.510 0.520 0.520 0.520 36,000 0.5200 -1.89%
2024-02-09 0 0.530 0.520 0.530 0.520 0.520 116,000 60,360 0.5203 0.530 0.520 0.530 0.520 0.520 116,000 0.5203 0.00%
2024-02-08 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - 0.00%
2024-02-07 0 0.530 0.520 0.530 0.530 0.530 12,000 6,360 0.5300 0.530 0.520 0.530 0.530 0.530 12,000 0.5300 0.00%
2024-02-06 0 0.530 0.520 0.530 0.530 0.530 152,000 80,560 0.5300 0.530 0.520 0.530 0.530 0.530 152,000 0.5300 0.00%
2024-02-05 0 0.530 0.530 0.540 0.530 0.540 140,000 74,880 0.5349 0.530 0.530 0.540 0.530 0.540 140,000 0.5349 0.00%
2024-02-02 0 0.530 0.510 0.540 0.530 0.540 28,000 14,960 0.5343 0.530 0.510 0.540 0.530 0.540 28,000 0.5343 0.00%
2024-02-01 0 0.530 0.510 0.530 0.510 0.530 24,000 12,480 0.5200 0.530 0.510 0.530 0.510 0.530 24,000 0.5200 0.00%
2024-01-31 0 0.530 0.500 0.530 0.500 0.530 248,000 127,000 0.5121 0.530 0.500 0.530 0.500 0.530 248,000 0.5121 0.00%
2024-01-30 0 0.530 0.520 0.530 0.530 0.540 252,000 134,760 0.5348 0.530 0.520 0.530 0.530 0.540 252,000 0.5348 0.00%
2024-01-29 0 0.530 0.520 0.530 0.530 0.540 92,000 48,840 0.5309 0.530 0.520 0.530 0.530 0.540 92,000 0.5309 -3.64%
2024-01-26 0 0.550 0.540 0.550 0.550 0.550 24,000 13,200 0.5500 0.550 0.540 0.550 0.550 0.550 24,000 0.5500 0.00%
2024-01-25 0 0.550 0.540 0.560 0.530 0.550 104,000 56,320 0.5415 0.550 0.540 0.560 0.530 0.550 104,000 0.5415 0.00%
2024-01-24 0 0.550 0.530 0.550 0.550 0.550 4,000 2,200 0.5500 0.550 0.530 0.550 0.550 0.550 4,000 0.5500 1.85%
2024-01-23 0 0.540 0.520 0.540 0.540 0.540 8,000 4,320 0.5400 0.540 0.520 0.540 0.540 0.540 8,000 0.5400 1.89%
2024-01-22 0 0.530 0.520 0.550 0.530 0.540 1,244,000 659,960 0.5305 0.530 0.520 0.550 0.530 0.540 1,244,000 0.5305 -1.85%
2024-01-19 0 0.540 0.530 0.540 0.540 0.550 1,112,000 601,480 0.5409 0.540 0.530 0.540 0.540 0.550 1,112,000 0.5409 -3.57%
2024-01-18 0 0.560 0.540 0.560 0.540 0.570 388,000 213,720 0.5508 0.560 0.540 0.560 0.540 0.570 388,000 0.5508 0.00%
2024-01-17 0 0.560 0.560 0.580 0.560 0.580 336,000 192,240 0.5721 0.560 0.560 0.580 0.560 0.580 336,000 0.5721 -3.45%
2024-01-16 0 0.580 0.570 0.600 0.580 0.580 52,000 30,160 0.5800 0.580 0.570 0.600 0.580 0.580 52,000 0.5800 0.00%
2024-01-15 0 0.580 0.580 0.590 0.580 0.600 144,000 85,840 0.5961 0.580 0.580 0.590 0.580 0.600 144,000 0.5961 -1.69%
2024-01-12 0 0.590 0.600 0.620 0.590 0.610 240,000 143,800 0.5992 0.590 0.600 0.620 0.590 0.610 240,000 0.5992 -1.67%
2024-01-11 0 0.600 0.580 0.600 0.590 0.600 116,000 69,400 0.5983 0.600 0.580 0.600 0.590 0.600 116,000 0.5983 1.69%
2024-01-10 0 0.590 0.580 0.590 0.580 0.590 60,000 35,360 0.5893 0.590 0.580 0.590 0.580 0.590 60,000 0.5893 0.00%
2024-01-09 0 0.590 0.580 0.590 0.600 0.600 64,000 38,400 0.6000 0.590 0.580 0.590 0.600 0.600 64,000 0.6000 0.00%
2024-01-08 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2024-01-05 0 0.590 0.580 0.590 0.590 0.590 100,000 59,000 0.5900 0.590 0.580 0.590 0.590 0.590 100,000 0.5900 0.00%
2024-01-04 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2024-01-03 0 0.590 0.560 0.590 0.590 0.590 8,000 4,720 0.5900 0.590 0.560 0.590 0.590 0.590 8,000 0.5900 1.72%
2024-01-02 0 0.580 0.570 0.590 0.580 0.580 12,000 6,960 0.5800 0.580 0.570 0.590 0.580 0.580 12,000 0.5800 -1.69%
2023-12-29 0 0.590 0.560 0.590 0.580 0.580 72,000 41,840 0.5811 0.590 0.560 0.590 0.580 0.580 72,000 0.5811 3.51%
2023-12-28 0 0.570 0.560 0.580 0.570 0.570 24,000 13,680 0.5700 0.570 0.560 0.580 0.570 0.570 24,000 0.5700 1.79%
2023-12-27 0 0.560 0.550 0.570 0.560 0.560 20,000 11,200 0.5600 0.560 0.550 0.570 0.560 0.560 20,000 0.5600 0.00%
2023-12-22 0 0.560 0.540 0.570 0.540 0.570 576,000 321,680 0.5585 0.560 0.540 0.570 0.540 0.570 576,000 0.5585 3.70%
2023-12-21 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2023-12-20 0 0.540 0.540 0.560 0.540 0.540 4,000 2,160 0.5400 0.540 0.540 0.560 0.540 0.540 4,000 0.5400 0.00%
2023-12-19 0 0.540 0.540 0.550 0.540 0.540 12,000 6,480 0.5400 0.540 0.540 0.550 0.540 0.540 12,000 0.5400 -3.57%
2023-12-18 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2023-12-15 0 0.560 0.540 0.570 0.540 0.560 148,000 81,960 0.5538 0.560 0.540 0.570 0.540 0.560 148,000 0.5538 3.70%
2023-12-14 0 0.540 0.540 0.580 0.540 0.540 108,000 58,440 0.5411 0.540 0.540 0.580 0.540 0.540 108,000 0.5411 -1.82%
2023-12-13 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2023-12-12 0 0.550 0.530 0.550 0.530 0.530 80,000 42,480 0.5310 0.550 0.530 0.550 0.530 0.530 80,000 0.5310 -1.79%
2023-12-11 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2023-12-08 0 0.560 0.520 0.570 - - 0 0 - 0.560 0.520 0.570 - - 0 - 0.00%
2023-12-07 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2023-12-06 0 0.560 0.540 0.560 0.560 0.560 12,000 6,720 0.5600 0.560 0.540 0.560 0.560 0.560 12,000 0.5600 0.00%
2023-12-05 0 0.560 0.540 0.570 - - 0 0 - 0.560 0.540 0.570 - - 0 - 0.00%
2023-12-04 0 0.560 0.550 0.560 0.560 0.560 240,000 134,400 0.5600 0.560 0.550 0.560 0.560 0.560 240,000 0.5600 -1.75%
2023-12-01 0 0.570 0.540 0.580 0.580 0.580 8,000 4,640 0.5800 0.570 0.540 0.580 0.580 0.580 8,000 0.5800 5.56%
2023-11-30 0 0.540 0.540 0.580 0.540 0.540 32,000 17,280 0.5400 0.540 0.540 0.580 0.540 0.540 32,000 0.5400 0.00%
2023-11-29 0 0.540 0.540 0.580 0.540 0.540 60,000 32,400 0.5400 0.540 0.540 0.580 0.540 0.540 60,000 0.5400 -1.82%
2023-11-28 0 0.550 0.540 0.570 0.540 0.550 88,000 47,560 0.5405 0.550 0.540 0.570 0.540 0.550 88,000 0.5405 0.00%
2023-11-27 0 0.550 0.550 0.570 0.550 0.560 88,000 48,480 0.5509 0.550 0.550 0.570 0.550 0.560 88,000 0.5509 0.00%
2023-11-24 0 0.550 0.550 0.560 0.520 0.550 476,000 257,760 0.5415 0.550 0.550 0.560 0.520 0.550 476,000 0.5415 3.77%
2023-11-23 0 0.530 0.520 0.530 0.510 0.530 508,000 263,680 0.5191 0.530 0.520 0.530 0.510 0.530 508,000 0.5191 -1.85%
2023-11-22 0 0.540 0.520 0.540 0.500 0.540 2,344,000 1,209,160 0.5159 0.540 0.520 0.540 0.500 0.540 2,344,000 0.5159 -3.57%
2023-11-21 0 0.560 0.530 0.560 0.540 0.540 108,000 58,440 0.5411 0.560 0.530 0.560 0.540 0.540 108,000 0.5411 3.70%
2023-11-20 0 0.540 0.540 0.570 0.540 0.560 12,000 6,640 0.5533 0.540 0.540 0.570 0.540 0.560 12,000 0.5533 0.00%
2023-11-17 0 0.540 0.520 0.540 0.510 0.560 960,000 517,320 0.5389 0.540 0.520 0.540 0.510 0.560 960,000 0.5389 -1.82%
2023-11-16 0 0.550 0.540 0.620 - - 0 0 - 0.550 0.540 0.620 - - 0 - 0.00%
2023-11-15 0 0.550 0.540 0.550 0.540 0.570 196,000 107,080 0.5463 0.550 0.540 0.550 0.540 0.570 196,000 0.5463 -1.79%
2023-11-14 0 0.560 0.530 0.570 0.530 0.560 20,000 10,960 0.5480 0.560 0.530 0.570 0.530 0.560 20,000 0.5480 1.82%
2023-11-13 0 0.550 0.540 0.560 0.540 0.550 144,000 78,520 0.5453 0.550 0.540 0.560 0.540 0.550 144,000 0.5453 0.00%
2023-11-10 0 0.550 0.530 0.570 - - 0 0 - 0.550 0.530 0.570 - - 0 - 0.00%
2023-11-09 0 0.550 0.550 0.580 0.550 0.550 40,000 22,000 0.5500 0.550 0.550 0.580 0.550 0.550 40,000 0.5500 0.00%
2023-11-08 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - -1.79%
2023-11-07 0 0.560 0.550 0.560 0.540 0.560 12,000 6,600 0.5500 0.560 0.550 0.560 0.540 0.560 12,000 0.5500 -1.75%
2023-11-06 0 0.570 0.570 0.580 0.550 0.560 420,000 235,000 0.5595 0.570 0.570 0.580 0.550 0.560 420,000 0.5595 3.64%
2023-11-03 0 0.550 0.540 0.560 0.530 0.550 528,000 286,080 0.5418 0.550 0.540 0.560 0.530 0.550 528,000 0.5418 5.77%
2023-11-02 0 0.520 0.540 0.550 0.510 0.550 444,000 238,880 0.5380 0.520 0.540 0.550 0.510 0.550 444,000 0.5380 -1.89%
2023-11-01 0 0.530 0.510 0.530 0.530 0.530 72,000 38,160 0.5300 0.530 0.510 0.530 0.530 0.530 72,000 0.5300 0.00%
2023-10-31 0 0.530 0.500 0.530 0.510 0.530 284,000 144,920 0.5103 0.530 0.500 0.530 0.510 0.530 284,000 0.5103 0.00%
2023-10-30 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - 0.00%
2023-10-27 0 0.530 0.530 0.540 - - 0 0 - 0.530 0.530 0.540 - - 0 - 6.00%
2023-10-26 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2023-10-25 0 0.500 0.500 0.530 0.500 0.520 56,000 28,960 0.5171 0.500 0.500 0.530 0.500 0.520 56,000 0.5171 0.00%
2023-10-24 0 0.500 0.500 0.520 0.500 0.520 188,000 94,400 0.5021 0.500 0.500 0.520 0.500 0.520 188,000 0.5021 -3.85%
2023-10-20 0 0.520 0.510 0.540 0.520 0.550 84,000 43,800 0.5214 0.520 0.510 0.540 0.520 0.550 84,000 0.5214 -3.70%
2023-10-19 0 0.540 0.540 0.550 0.520 0.530 104,000 54,680 0.5258 0.540 0.540 0.550 0.520 0.530 104,000 0.5258 0.00%
2023-10-18 0 0.540 0.520 0.560 0.520 0.540 40,000 21,480 0.5370 0.540 0.520 0.560 0.520 0.540 40,000 0.5370 0.00%
2023-10-17 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2023-10-16 0 0.540 0.520 0.540 0.540 0.540 100,000 54,000 0.5400 0.540 0.520 0.540 0.540 0.540 100,000 0.5400 0.00%
2023-10-13 0 0.540 0.510 0.540 0.540 0.540 32,000 17,280 0.5400 0.540 0.510 0.540 0.540 0.540 32,000 0.5400 1.89%
2023-10-12 0 0.530 0.510 0.530 0.500 0.550 1,492,000 769,120 0.5155 0.530 0.510 0.530 0.500 0.550 1,492,000 0.5155 -5.36%
2023-10-11 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2023-10-10 0 0.560 0.550 0.560 0.560 0.560 20,000 11,200 0.5600 0.560 0.550 0.560 0.560 0.560 20,000 0.5600 0.00%
2023-10-09 0 0.560 0.540 0.590 - - 0 0 - 0.560 0.540 0.590 - - 0 - 0.00%
2023-10-06 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2023-10-05 0 0.560 0.550 0.600 - - 0 0 - 0.560 0.550 0.600 - - 0 - 0.00%
2023-10-04 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2023-10-03 0 0.560 0.550 0.600 0.560 0.560 64,000 35,840 0.5600 0.560 0.550 0.600 0.560 0.560 64,000 0.5600 0.00%
2023-09-29 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2023-09-28 0 0.560 0.560 0.580 0.560 0.580 136,000 78,800 0.5794 0.560 0.560 0.580 0.560 0.580 136,000 0.5794 0.00%
2023-09-27 0 0.560 0.550 0.580 - - 0 0 - 0.560 0.550 0.580 - - 0 - 0.00%
2023-09-26 0 0.560 0.550 0.580 - - 0 0 - 0.560 0.550 0.580 - - 0 - 0.00%
2023-09-25 0 0.560 0.580 0.590 0.560 0.600 68,000 38,240 0.5624 0.560 0.580 0.590 0.560 0.600 68,000 0.5624 -3.45%
2023-09-22 0 0.580 0.570 0.580 0.530 0.590 1,720,000 943,000 0.5483 0.580 0.570 0.580 0.530 0.590 1,720,000 0.5483 -1.69%
2023-09-21 0 0.590 0.580 0.600 0.590 0.590 44,000 25,960 0.5900 0.590 0.580 0.600 0.590 0.590 44,000 0.5900 -1.67%
2023-09-20 0 0.600 0.580 0.600 0.600 0.600 4,000 2,400 0.6000 0.600 0.580 0.600 0.600 0.600 4,000 0.6000 0.00%
2023-09-19 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2023-09-18 0 0.600 0.580 0.600 0.580 0.600 184,000 108,720 0.5909 0.600 0.580 0.600 0.580 0.600 184,000 0.5909 1.69%
2023-09-15 0 0.590 0.580 0.590 0.590 0.620 304,000 179,600 0.5908 0.590 0.580 0.590 0.590 0.620 304,000 0.5908 -1.67%
2023-09-14 0 0.600 0.590 0.610 0.600 0.630 268,000 165,200 0.6164 0.600 0.590 0.610 0.600 0.630 268,000 0.6164 -9.09%
2023-09-13 0 0.660 0.610 0.660 0.610 0.660 16,000 9,960 0.6225 0.660 0.610 0.660 0.610 0.660 16,000 0.6225 1.54%
2023-09-12 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2023-09-11 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2023-09-07 0 0.650 0.610 0.670 0.610 0.650 196,000 122,760 0.6263 0.650 0.610 0.670 0.610 0.650 196,000 0.6263 4.84%
2023-09-06 0 0.620 0.620 0.660 - - 0 0 - 0.620 0.620 0.660 - - 0 - 0.00%
2023-09-05 0 0.620 0.610 0.670 - - 0 0 - 0.620 0.610 0.670 - - 0 - 0.00%
2023-09-04 0 0.620 0.610 0.640 0.600 0.650 560,000 339,040 0.6054 0.620 0.610 0.640 0.600 0.650 560,000 0.6054 -1.59%
2023-08-31 0 0.630 0.630 0.670 0.630 0.630 4,000 2,520 0.6300 0.630 0.630 0.670 0.630 0.630 4,000 0.6300 0.00%
2023-08-30 0 0.630 0.620 0.630 0.630 0.630 368,000 231,840 0.6300 0.630 0.620 0.630 0.630 0.630 368,000 0.6300 -1.56%
2023-08-29 0 0.640 0.640 0.680 - - 0 0 - 0.640 0.640 0.680 - - 0 - 0.00%
2023-08-28 0 0.640 0.640 0.680 0.640 0.650 236,000 153,240 0.6493 0.640 0.640 0.680 0.640 0.650 236,000 0.6493 1.59%
2023-08-25 0 0.630 0.630 0.680 0.630 0.630 16,000 10,080 0.6300 0.630 0.630 0.680 0.630 0.630 16,000 0.6300 0.00%
2023-08-24 0 0.630 0.620 0.630 0.620 0.650 80,000 50,440 0.6305 0.630 0.620 0.630 0.620 0.650 80,000 0.6305 0.00%
2023-08-23 0 0.630 0.630 0.640 0.630 0.640 224,000 143,320 0.6398 0.630 0.630 0.640 0.630 0.640 224,000 0.6398 0.00%
2023-08-22 0 0.630 0.630 0.660 0.630 0.630 4,000 2,520 0.6300 0.630 0.630 0.660 0.630 0.630 4,000 0.6300 -1.56%
2023-08-21 0 0.640 0.630 0.640 0.640 0.660 124,000 79,680 0.6426 0.640 0.630 0.640 0.640 0.660 124,000 0.6426 -4.48%
2023-08-18 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2023-08-17 0 0.670 0.660 0.680 0.640 0.670 256,000 166,880 0.6519 0.670 0.660 0.680 0.640 0.670 256,000 0.6519 1.52%
2023-08-16 0 0.660 0.650 0.700 0.660 0.660 20,000 13,200 0.6600 0.660 0.650 0.700 0.660 0.660 20,000 0.6600 0.00%
2023-08-15 0 0.660 0.660 0.710 0.660 0.660 56,000 36,960 0.6600 0.660 0.660 0.710 0.660 0.660 56,000 0.6600 0.00%
2023-08-14 0 0.660 0.660 0.710 0.660 0.670 168,000 112,280 0.6683 0.660 0.660 0.710 0.660 0.670 168,000 0.6683 -2.94%
2023-08-11 0 0.680 0.670 0.710 0.670 0.680 56,000 38,040 0.6793 0.680 0.670 0.710 0.670 0.680 56,000 0.6793 0.00%
2023-08-10 0 0.680 0.670 0.700 0.680 0.680 264,000 179,520 0.6800 0.680 0.670 0.700 0.680 0.680 264,000 0.6800 0.00%
2023-08-09 0 0.680 0.680 0.710 0.680 0.690 68,000 46,880 0.6894 0.680 0.680 0.710 0.680 0.690 68,000 0.6894 -4.23%
2023-08-08 0 0.710 0.690 0.710 0.700 0.710 84,000 59,160 0.7043 0.710 0.690 0.710 0.700 0.710 84,000 0.7043 0.00%
2023-08-07 0 0.710 0.700 0.710 0.710 0.720 52,000 37,000 0.7115 0.710 0.700 0.710 0.710 0.720 52,000 0.7115 -1.39%
2023-08-04 0 0.720 0.710 0.720 - - 52,000 37,440 0.7200 0.720 0.710 0.720 - - 52,000 0.7200 0.00%
2023-08-03 0 0.720 0.710 0.720 0.710 0.730 288,000 206,240 0.7161 0.720 0.710 0.720 0.710 0.730 288,000 0.7161 1.41%
2023-08-02 0 0.710 0.710 0.740 0.700 0.830 2,256,000 1,663,760 0.7375 0.710 0.710 0.740 0.700 0.830 2,256,000 0.7375 -19.32%
2023-08-01 0 0.880 0.880 0.920 - - 0 0 - 0.880 0.880 0.920 - - 0 - 0.00%
2023-07-31 0 0.880 0.880 0.900 0.880 0.900 328,000 289,040 0.8812 0.880 0.880 0.900 0.880 0.900 328,000 0.8812 1.15%
2023-07-28 0 0.870 0.860 0.880 0.860 0.880 176,000 151,920 0.8632 0.870 0.860 0.880 0.860 0.880 176,000 0.8632 2.35%
2023-07-27 0 0.850 0.840 0.870 0.840 0.860 48,000 40,720 0.8483 0.850 0.840 0.870 0.840 0.860 48,000 0.8483 -1.16%
2023-07-26 0 0.860 0.840 0.860 0.860 0.860 72,000 61,920 0.8600 0.860 0.840 0.860 0.860 0.860 72,000 0.8600 0.00%
2023-07-25 0 0.860 0.840 0.870 0.840 0.880 272,000 236,600 0.8699 0.860 0.840 0.870 0.840 0.880 272,000 0.8699 1.18%
2023-07-24 0 0.850 0.850 0.870 0.850 0.870 28,000 23,960 0.8557 0.850 0.850 0.870 0.850 0.870 28,000 0.8557 -2.30%
2023-07-21 0 0.870 0.850 0.870 0.850 0.870 116,000 98,800 0.8517 0.870 0.850 0.870 0.850 0.870 116,000 0.8517 0.00%
2023-07-20 0 0.870 0.850 0.870 0.860 0.870 76,000 65,920 0.8674 0.870 0.850 0.870 0.860 0.870 76,000 0.8674 1.16%
2023-07-19 0 0.860 0.860 0.870 0.850 0.880 40,000 34,800 0.8700 0.860 0.860 0.870 0.850 0.880 40,000 0.8700 -1.15%
2023-07-18 0 0.870 0.850 0.880 0.850 0.880 276,000 238,800 0.8652 0.870 0.850 0.880 0.850 0.880 276,000 0.8652 -2.25%
2023-07-14 0 0.890 0.870 0.890 0.880 0.910 64,000 57,320 0.8956 0.890 0.870 0.890 0.880 0.910 64,000 0.8956 -2.20%
2023-07-13 0 0.910 0.880 0.910 0.900 0.910 164,000 148,720 0.9068 0.910 0.880 0.910 0.900 0.910 164,000 0.9068 1.11%
2023-07-12 0 0.900 0.870 0.910 0.870 0.900 12,000 10,680 0.8900 0.900 0.870 0.910 0.870 0.900 12,000 0.8900 0.00%
2023-07-11 0 0.900 0.870 0.900 0.870 0.900 40,000 35,880 0.8970 0.900 0.870 0.900 0.870 0.900 40,000 0.8970 0.00%
2023-07-10 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2023-07-07 0 0.900 0.870 0.900 0.870 0.900 76,000 67,320 0.8858 0.900 0.870 0.900 0.870 0.900 76,000 0.8858 0.00%
2023-07-06 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - 0.00%
2023-07-05 0 0.900 0.870 0.910 0.900 0.900 160,000 144,000 0.9000 0.900 0.870 0.910 0.900 0.900 160,000 0.9000 0.00%
2023-07-04 0 0.900 0.860 0.900 0.860 0.900 116,000 103,280 0.8903 0.900 0.860 0.900 0.860 0.900 116,000 0.8903 4.65%
2023-07-03 0 0.860 0.850 0.890 0.850 0.860 8,000 6,840 0.8550 0.860 0.850 0.890 0.850 0.860 8,000 0.8550 1.18%
2023-06-30 0 0.850 0.840 0.850 0.850 0.850 68,000 58,000 0.8529 0.850 0.840 0.850 0.850 0.850 68,000 0.8529 -4.49%
2023-06-29 0 0.890 0.850 0.890 0.850 0.890 152,000 130,440 0.8582 0.890 0.850 0.890 0.850 0.890 152,000 0.8582 1.14%
2023-06-28 0 0.880 0.860 0.890 0.860 0.880 272,000 236,080 0.8679 0.880 0.860 0.890 0.860 0.880 272,000 0.8679 -2.22%
2023-06-27 0 0.900 0.890 0.910 0.880 0.920 1,136,000 1,007,520 0.8869 0.900 0.890 0.910 0.880 0.920 1,136,000 0.8869 -2.17%
2023-06-26 0 0.920 0.920 0.930 0.920 0.930 220,000 203,720 0.9260 0.920 0.920 0.930 0.920 0.930 220,000 0.9260 0.00%
2023-06-23 0 0.920 0.920 0.930 0.920 0.940 224,000 209,560 0.9355 0.920 0.920 0.930 0.920 0.940 224,000 0.9355 -2.13%
2023-06-21 0 0.940 0.940 0.950 0.940 0.950 88,000 83,080 0.9441 0.940 0.940 0.950 0.940 0.950 88,000 0.9441 -3.09%
2023-06-20 0 0.970 0.950 0.970 - - 0 0 - 0.970 0.950 0.970 - - 0 - 0.00%
2023-06-19 0 0.970 0.940 0.970 0.940 0.980 560,000 531,840 0.9497 0.970 0.940 0.970 0.940 0.980 560,000 0.9497 2.11%
2023-06-16 0 0.950 0.950 0.960 0.950 0.970 100,000 95,440 0.9544 0.950 0.950 0.960 0.950 0.970 100,000 0.9544 0.00%
2023-06-15 0 0.950 0.940 0.950 0.950 0.960 68,000 64,960 0.9553 0.950 0.940 0.950 0.950 0.960 68,000 0.9553 -4.04%
2023-06-14 0 0.990 0.960 0.990 0.980 1.000 52,000 51,520 0.9908 0.990 0.960 0.990 0.980 1.000 52,000 0.9908 4.21%
2023-06-13 0 0.950 0.940 0.980 - - 0 0 - 0.950 0.940 0.980 - - 0 - 0.00%
2023-06-12 0 0.950 0.940 0.980 0.950 0.950 84,000 79,800 0.9500 0.950 0.940 0.980 0.950 0.950 84,000 0.9500 -1.04%
2023-06-09 0 0.960 0.960 0.980 0.960 0.960 44,000 42,240 0.9600 0.960 0.960 0.980 0.960 0.960 44,000 0.9600 0.00%
2023-06-08 0 0.960 0.950 0.970 0.950 0.960 104,000 98,920 0.9512 0.960 0.950 0.970 0.950 0.960 104,000 0.9512 0.00%
2023-06-07 0 0.960 0.940 0.960 - - 0 0 - 0.960 0.940 0.960 - - 0 - 0.00%
2023-06-06 0 0.960 0.930 0.970 - - 0 0 - 0.960 0.930 0.970 - - 0 - 0.00%
2023-06-05 0 0.960 0.940 0.970 0.930 0.970 252,000 239,280 0.9495 0.960 0.940 0.970 0.930 0.970 252,000 0.9495 0.00%
2023-06-02 0 0.960 0.930 0.970 0.920 0.990 260,000 246,400 0.9477 0.960 0.930 0.970 0.920 0.990 260,000 0.9477 1.05%
2023-06-01 0 0.950 0.910 0.960 0.920 0.950 288,000 271,360 0.9422 0.950 0.910 0.960 0.920 0.950 288,000 0.9422 1.06%
2023-05-31 0 0.940 0.920 0.950 0.920 0.940 256,000 237,160 0.9264 0.940 0.920 0.950 0.920 0.940 256,000 0.9264 -4.08%
2023-05-30 0 0.980 0.920 0.980 0.930 0.990 160,000 152,760 0.9548 0.980 0.920 0.980 0.930 0.990 160,000 0.9548 0.00%
2023-05-29 0 0.980 0.950 0.980 0.950 0.980 244,000 235,840 0.9666 0.980 0.950 0.980 0.950 0.980 244,000 0.9666 -2.97%
2023-05-25 0 1.010 0.970 1.010 0.980 1.010 176,000 175,120 0.9950 1.010 0.970 1.010 0.980 1.010 176,000 0.9950 -2.88%
2023-05-24 0 1.040 1.010 1.040 1.040 1.040 4,000 4,160 1.0400 1.040 1.010 1.040 1.040 1.040 4,000 1.0400 0.00%
2023-05-23 0 1.040 1.010 1.070 - - 0 0 - 1.040 1.010 1.070 - - 0 - 0.00%
2023-05-22 0 1.040 1.030 1.040 1.000 1.040 152,000 156,080 1.0268 1.040 1.030 1.040 1.000 1.040 152,000 1.0268 3.67%
2023-05-19 0 1.090 1.080 1.120 1.080 1.120 136,000 149,040 1.0959 1.003 0.994 1.031 0.994 1.031 147,771 1.0086 -0.91%
2023-05-18 0 1.100 1.100 1.130 1.090 1.150 860,000 965,160 1.1223 1.012 1.012 1.040 1.003 1.058 934,437 1.0329 -0.90%
2023-05-17 0 1.110 1.110 1.130 1.090 1.140 836,000 936,480 1.1202 1.022 1.022 1.040 1.003 1.049 908,360 1.0310 2.78%
2023-05-16 0 1.080 1.050 1.080 1.010 1.090 1,228,000 1,297,840 1.0569 0.994 0.966 0.994 0.930 1.003 1,334,289 0.9727 4.85%
2023-05-15 0 1.030 1.010 1.030 1.030 1.030 108,000 111,240 1.0300 0.948 0.930 0.948 0.948 0.948 117,348 0.9480 0.00%
2023-05-12 0 1.030 1.020 1.050 1.010 1.030 304,000 307,040 1.0100 0.948 0.939 0.966 0.930 0.948 330,313 0.9295 0.98%
2023-05-11 0 1.020 1.020 1.030 1.010 1.030 208,000 213,040 1.0242 0.939 0.939 0.948 0.930 0.948 226,003 0.9426 -3.77%
2023-05-10 0 1.060 1.030 1.060 1.030 1.080 260,000 273,160 1.0506 0.976 0.948 0.976 0.948 0.994 282,504 0.9669 -1.85%
2023-05-09 0 1.080 1.080 1.100 1.060 1.100 68,000 73,080 1.0747 0.994 0.994 1.012 0.976 1.012 73,886 0.9891 -1.82%
2023-05-08 0 1.100 1.070 1.100 1.080 1.100 132,000 144,120 1.0918 1.012 0.985 1.012 0.994 1.012 143,425 1.0048 -1.79%
2023-05-05 0 1.120 1.060 1.120 - - 0 0 - 1.031 0.976 1.031 - - 0 - 0.00%
2023-05-04 0 1.120 1.080 1.120 1.030 1.120 372,000 401,520 1.0794 1.031 0.994 1.031 0.948 1.031 404,198 0.9934 0.00%
2023-05-03 0 1.120 1.090 1.130 1.090 1.130 148,000 165,000 1.1149 1.031 1.003 1.040 1.003 1.040 160,810 1.0261 0.90%
2023-05-02 0 1.110 1.110 1.120 1.110 1.120 88,000 97,960 1.1132 1.022 1.022 1.031 1.022 1.031 95,617 1.0245 0.91%
2023-04-28 0 1.100 1.080 1.110 1.100 1.100 108,000 118,800 1.1000 1.012 0.994 1.022 1.012 1.012 117,348 1.0124 0.00%
2023-04-27 0 1.100 1.080 1.120 1.080 1.120 212,000 232,160 1.0951 1.012 0.994 1.031 0.994 1.031 230,350 1.0079 -1.79%
2023-04-26 0 1.120 1.110 1.120 1.090 1.140 1,660,000 1,885,240 1.1357 1.031 1.022 1.031 1.003 1.049 1,803,681 1.0452 4.67%
2023-04-25 0 1.070 1.070 1.080 1.070 1.110 112,000 121,360 1.0836 0.985 0.985 0.994 0.985 1.022 121,694 0.9973 -1.83%
2023-04-24 0 1.090 1.090 1.110 1.050 1.140 1,524,000 1,679,600 1.1021 1.003 1.003 1.022 0.966 1.049 1,655,909 1.0143 6.86%
2023-04-21 0 1.020 1.010 1.020 1.020 1.020 72,000 73,440 1.0200 0.939 0.930 0.939 0.939 0.939 78,232 0.9387 0.00%
2023-04-20 0 1.020 1.010 1.030 1.020 1.040 992,000 1,024,360 1.0326 0.939 0.930 0.948 0.939 0.957 1,077,862 0.9504 -1.92%
2023-04-19 0 1.040 1.030 1.050 1.030 1.040 176,000 181,960 1.0339 0.957 0.948 0.966 0.948 0.957 191,234 0.9515 0.97%
2023-04-18 0 1.030 1.010 1.030 1.010 1.040 112,000 114,400 1.0214 0.948 0.930 0.948 0.930 0.957 121,694 0.9401 0.98%
2023-04-17 0 1.020 1.010 1.020 1.000 1.020 260,000 261,760 1.0068 0.939 0.930 0.939 0.920 0.939 282,504 0.9266 2.00%
2023-04-14 0 1.000 0.980 1.000 0.990 1.000 148,000 147,600 0.9973 0.920 0.902 0.920 0.911 0.920 160,810 0.9179 1.01%
2023-04-13 0 0.990 0.970 0.990 0.950 0.990 892,000 854,400 0.9578 0.911 0.893 0.911 0.874 0.911 969,207 0.8815 0.00%
2023-04-12 0 0.990 0.960 0.990 0.950 0.990 752,000 716,920 0.9534 0.911 0.884 0.911 0.874 0.911 817,089 0.8774 0.00%
2023-04-11 0 0.990 0.970 0.990 0.970 1.000 476,000 469,440 0.9862 0.911 0.893 0.911 0.893 0.920 517,200 0.9077 -1.00%
2023-04-06 0 1.000 0.990 1.000 0.980 1.000 144,000 141,800 0.9847 0.920 0.911 0.920 0.902 0.920 156,464 0.9063 -1.96%
2023-04-04 0 1.020 1.000 1.030 1.010 1.020 28,000 28,320 1.0114 0.939 0.920 0.948 0.930 0.939 30,424 0.9309 0.99%
2023-04-03 0 1.010 1.010 1.030 1.010 1.050 312,000 319,640 1.0245 0.930 0.930 0.948 0.930 0.966 339,005 0.9429 -0.98%
2023-03-31 0 1.020 1.010 1.020 0.980 1.040 1,456,000 1,486,120 1.0207 0.939 0.930 0.939 0.902 0.957 1,582,023 0.9394 6.25%
2023-03-30 0 0.960 0.960 0.990 0.950 0.990 296,000 286,640 0.9684 0.884 0.884 0.911 0.874 0.911 321,620 0.8912 1.05%
2023-03-29 0 0.950 0.950 0.970 0.930 0.970 928,000 884,080 0.9527 0.874 0.874 0.893 0.856 0.893 1,008,323 0.8768 4.40%
2023-03-28 0 0.910 0.890 0.910 0.890 0.910 28,000 25,120 0.8971 0.838 0.819 0.838 0.819 0.838 30,424 0.8257 1.11%
2023-03-27 0 0.900 0.900 0.910 0.900 0.930 32,000 29,400 0.9188 0.828 0.828 0.838 0.828 0.856 34,770 0.8456 -1.10%
2023-03-24 0 0.910 0.900 0.910 - - 0 0 - 0.838 0.828 0.838 - - 0 - -2.15%
2023-03-23 0 0.930 0.890 0.940 0.890 0.940 164,000 152,840 0.9320 0.856 0.819 0.865 0.819 0.865 178,195 0.8577 1.09%
2023-03-22 0 0.920 0.890 0.920 0.910 0.920 152,000 139,320 0.9166 0.847 0.819 0.847 0.838 0.847 165,156 0.8436 1.10%
2023-03-21 0 0.910 0.890 0.910 - - 0 0 - 0.838 0.819 0.838 - - 0 - 0.00%
2023-03-20 0 0.910 0.910 0.920 0.910 0.950 396,000 371,240 0.9375 0.838 0.838 0.847 0.838 0.874 430,276 0.8628 -3.19%
2023-03-17 0 0.940 0.910 0.940 0.900 0.940 1,300,000 1,191,880 0.9168 0.865 0.838 0.865 0.828 0.865 1,412,521 0.8438 4.44%
2023-03-16 0 0.900 0.870 0.900 0.850 0.990 2,040,000 1,860,560 0.9120 0.828 0.801 0.828 0.782 0.911 2,216,571 0.8394 12.50%
2023-03-15 0 0.800 0.770 0.800 0.780 0.800 416,000 329,640 0.7924 0.736 0.709 0.736 0.718 0.736 452,007 0.7293 2.56%
2023-03-14 0 0.780 0.760 0.780 0.750 0.780 92,000 69,120 0.7513 0.718 0.699 0.718 0.690 0.718 99,963 0.6915 2.63%
2023-03-13 0 0.760 0.760 0.780 0.760 0.770 28,000 21,480 0.7671 0.699 0.699 0.718 0.699 0.709 30,424 0.7060 0.00%
2023-03-10 0 0.760 0.760 0.790 0.760 0.770 152,000 116,320 0.7653 0.699 0.699 0.727 0.699 0.709 165,156 0.7043 -3.80%
2023-03-09 0 0.790 0.770 0.800 0.770 0.790 12,000 9,320 0.7767 0.727 0.709 0.736 0.709 0.727 13,039 0.7148 0.00%
2023-03-08 0 0.790 0.770 0.790 - - 4,000 3,080 0.7700 0.727 0.709 0.727 - - 4,346 0.7087 0.00%
2023-03-07 0 0.790 0.770 0.800 0.770 0.790 12,000 9,320 0.7767 0.727 0.709 0.736 0.709 0.727 13,039 0.7148 0.00%
2023-03-06 0 0.790 0.770 0.800 - - 0 0 - 0.727 0.709 0.736 - - 0 - 0.00%
2023-03-03 0 0.790 0.770 0.800 0.770 0.790 16,000 12,400 0.7750 0.727 0.709 0.736 0.709 0.727 17,385 0.7133 0.00%
2023-03-02 0 0.790 0.770 0.790 0.790 0.790 176,000 139,040 0.7900 0.727 0.709 0.727 0.727 0.727 191,234 0.7271 1.28%
2023-03-01 0 0.780 0.780 0.800 0.770 0.810 448,000 355,960 0.7946 0.718 0.718 0.736 0.709 0.745 486,776 0.7313 0.00%
2023-02-28 0 0.780 0.750 0.780 0.760 0.780 168,000 129,040 0.7681 0.718 0.690 0.718 0.699 0.718 182,541 0.7069 2.63%
2023-02-27 0 0.760 0.760 0.790 0.760 0.760 92,000 69,920 0.7600 0.699 0.699 0.727 0.699 0.699 99,963 0.6995 -1.30%
2023-02-24 0 0.770 0.760 0.790 - - 0 0 - 0.709 0.699 0.727 - - 0 - 0.00%
2023-02-23 0 0.770 0.770 0.780 0.770 0.770 32,000 24,640 0.7700 0.709 0.709 0.718 0.709 0.709 34,770 0.7087 0.00%
2023-02-22 0 0.770 0.760 0.780 - - 0 0 - 0.709 0.699 0.718 - - 0 - 0.00%
2023-02-21 0 0.770 0.770 0.780 0.760 0.770 68,000 52,200 0.7676 0.709 0.709 0.718 0.699 0.709 73,886 0.7065 0.00%
2023-02-20 0 0.770 0.760 0.770 0.760 0.760 4,000 3,040 0.7600 0.709 0.699 0.709 0.699 0.699 4,346 0.6995 0.00%
2023-02-17 0 0.770 0.760 0.770 - - 0 0 - 0.709 0.699 0.709 - - 0 - 0.00%
2023-02-16 0 0.770 0.760 0.780 0.770 0.780 124,000 96,400 0.7774 0.709 0.699 0.718 0.709 0.718 134,733 0.7155 -1.28%
2023-02-15 0 0.780 0.770 0.800 0.780 0.780 4,000 3,120 0.7800 0.718 0.709 0.736 0.718 0.718 4,346 0.7179 -2.50%
2023-02-14 0 0.800 0.780 0.790 - - 0 0 - 0.736 0.718 0.727 - - 0 - 0.00%
2023-02-13 0 0.800 0.780 0.800 0.770 0.800 216,000 168,640 0.7807 0.736 0.718 0.736 0.709 0.736 234,696 0.7185 0.00%
2023-02-10 0 0.800 0.770 0.810 - - 0 0 - 0.736 0.709 0.745 - - 0 - 0.00%
2023-02-09 0 0.800 0.770 0.810 0.800 0.800 20,000 16,000 0.8000 0.736 0.709 0.745 0.736 0.736 21,731 0.7363 0.00%
2023-02-08 0 0.800 0.770 0.800 - - 0 0 - 0.736 0.709 0.736 - - 0 - 0.00%
2023-02-07 0 0.800 0.780 0.800 - - 0 0 - 0.736 0.718 0.736 - - 0 - 0.00%
2023-02-06 0 0.800 0.770 0.800 - - 0 0 - 0.736 0.709 0.736 - - 0 - -1.23%
2023-02-03 0 0.810 0.800 0.810 0.800 0.810 8,000 6,440 0.8050 0.745 0.736 0.745 0.736 0.745 8,692 0.7409 1.25%
2023-02-02 0 0.800 0.780 0.800 0.780 0.800 20,000 15,760 0.7880 0.736 0.718 0.736 0.718 0.736 21,731 0.7252 0.00%
2023-02-01 0 0.800 0.800 0.810 0.770 0.790 196,000 152,480 0.7780 0.736 0.736 0.745 0.709 0.727 212,965 0.7160 0.00%
2023-01-31 0 0.800 0.800 0.810 - - 0 0 - 0.736 0.736 0.745 - - 0 - 0.00%
2023-01-30 0 0.800 0.800 0.810 0.800 0.800 36,000 28,800 0.8000 0.736 0.736 0.745 0.736 0.736 39,116 0.7363 0.00%
2023-01-27 0 0.800 0.800 0.820 0.790 0.800 40,000 31,880 0.7970 0.736 0.736 0.755 0.727 0.736 43,462 0.7335 -1.23%
2023-01-26 0 0.810 0.810 0.820 0.790 0.820 1,440,000 1,153,960 0.8014 0.745 0.745 0.755 0.727 0.755 1,564,639 0.7375 5.19%
2023-01-20 0 0.770 0.760 0.770 0.760 0.770 92,000 69,960 0.7604 0.709 0.699 0.709 0.699 0.709 99,963 0.6999 2.67%
2023-01-19 0 0.750 0.740 0.760 0.750 0.790 144,000 110,240 0.7656 0.690 0.681 0.699 0.690 0.727 156,464 0.7046 -2.60%
2023-01-18 0 0.770 0.760 0.780 0.730 0.800 868,000 689,000 0.7938 0.709 0.699 0.718 0.672 0.736 943,129 0.7305 4.05%
2023-01-17 0 0.740 0.710 0.750 - - 0 0 - 0.681 0.653 0.690 - - 0 - 0.00%
2023-01-16 0 0.740 0.720 0.740 0.730 0.740 184,000 135,720 0.7376 0.681 0.663 0.681 0.672 0.681 199,926 0.6789 1.37%
2023-01-13 0 0.730 0.690 0.730 0.710 0.730 20,000 14,360 0.7180 0.672 0.635 0.672 0.653 0.672 21,731 0.6608 1.39%
2023-01-12 0 0.720 0.710 0.730 0.680 0.750 164,000 118,040 0.7198 0.663 0.653 0.672 0.626 0.690 178,195 0.6624 -4.00%
2023-01-11 0 0.750 0.720 0.760 0.750 0.750 40,000 30,000 0.7500 0.690 0.663 0.699 0.690 0.690 43,462 0.6903 0.00%
2023-01-10 0 0.750 0.720 0.750 - - 0 0 - 0.690 0.663 0.690 - - 0 - 0.00%
2023-01-09 0 0.750 0.720 0.750 - - 0 0 - 0.690 0.663 0.690 - - 0 - 0.00%
2023-01-06 0 0.750 0.720 0.760 - - 0 0 - 0.690 0.663 0.699 - - 0 - 0.00%
2023-01-05 0 0.750 0.720 0.750 - - 0 0 - 0.690 0.663 0.690 - - 0 - 0.00%
2023-01-04 0 0.750 0.740 0.760 0.750 0.750 244,000 182,960 0.7498 0.690 0.681 0.699 0.690 0.690 265,119 0.6901 2.74%
2023-01-03 0 0.730 0.700 0.730 0.730 0.730 60,000 43,800 0.7300 0.672 0.644 0.672 0.672 0.672 65,193 0.6718 4.29%
2022-12-30 0 0.700 0.680 0.720 - - 0 0 - 0.644 0.626 0.663 - - 0 - 0.00%
2022-12-29 0 0.700 0.700 0.730 0.700 0.700 24,000 16,800 0.7000 0.644 0.644 0.672 0.644 0.644 26,077 0.6442 -1.41%
2022-12-28 0 0.710 0.700 0.760 0.680 0.750 680,000 485,760 0.7144 0.653 0.644 0.699 0.626 0.690 738,857 0.6574 1.43%
2022-12-23 0 0.700 0.680 0.710 - - 0 0 - 0.644 0.626 0.653 - - 0 - 0.00%
2022-12-22 0 0.700 0.680 0.720 - - 0 0 - 0.644 0.626 0.663 - - 0 - 0.00%
2022-12-21 0 0.700 0.680 0.740 - - 0 0 - 0.644 0.626 0.681 - - 0 - 0.00%
2022-12-20 0 0.700 0.680 0.720 0.680 0.700 28,000 19,320 0.6900 0.644 0.626 0.663 0.626 0.644 30,424 0.6350 0.00%
2022-12-19 0 0.700 0.680 0.710 0.690 0.700 76,000 53,080 0.6984 0.644 0.626 0.653 0.635 0.644 82,578 0.6428 1.45%
2022-12-16 0 0.690 0.670 0.690 0.670 0.690 52,000 35,800 0.6885 0.635 0.617 0.635 0.617 0.635 56,501 0.6336 0.00%
2022-12-15 0 0.690 0.670 0.680 0.670 0.690 20,000 13,720 0.6860 0.635 0.617 0.626 0.617 0.635 21,731 0.6314 0.00%
2022-12-14 0 0.690 0.670 0.700 0.680 0.700 136,000 92,680 0.6815 0.635 0.617 0.644 0.626 0.644 147,771 0.6272 0.00%
2022-12-13 0 0.690 0.700 0.710 0.690 0.690 44,000 30,560 0.6945 0.635 0.644 0.653 0.635 0.635 47,808 0.6392 0.00%
2022-12-12 0 0.690 0.690 0.710 0.680 0.720 160,000 109,760 0.6860 0.635 0.635 0.653 0.626 0.663 173,849 0.6314 -1.43%
2022-12-09 0 0.700 0.680 0.700 - - 0 0 - 0.644 0.626 0.644 - - 0 - 0.00%
2022-12-08 0 0.700 0.670 0.700 0.680 0.700 68,000 46,400 0.6824 0.644 0.617 0.644 0.626 0.644 73,886 0.6280 0.00%
2022-12-07 0 0.700 0.660 0.700 0.670 0.710 176,000 122,640 0.6968 0.644 0.607 0.644 0.617 0.653 191,234 0.6413 1.45%
2022-12-06 0 0.690 0.680 0.720 0.680 0.690 24,000 16,480 0.6867 0.635 0.626 0.663 0.626 0.635 26,077 0.6320 -2.82%
2022-12-05 0 0.710 0.670 0.710 0.690 0.710 96,000 66,680 0.6946 0.653 0.617 0.653 0.635 0.653 104,309 0.6393 1.43%
2022-12-02 0 0.700 0.690 0.730 - - 0 0 - 0.644 0.635 0.672 - - 0 - 0.00%
2022-12-01 0 0.700 0.680 0.710 0.670 0.710 88,000 62,280 0.7077 0.644 0.626 0.653 0.617 0.653 95,617 0.6513 0.00%
2022-11-30 0 0.700 0.660 0.710 - - 0 0 - 0.644 0.607 0.653 - - 0 - 0.00%
2022-11-29 0 0.700 0.650 0.710 - - 0 0 - 0.644 0.598 0.653 - - 0 - 0.00%
2022-11-28 0 0.700 0.650 0.710 - - 0 0 - 0.644 0.598 0.653 - - 0 - 0.00%
2022-11-25 0 0.700 0.650 0.700 0.680 0.700 56,000 38,160 0.6814 0.644 0.598 0.644 0.626 0.644 60,847 0.6271 1.45%
2022-11-24 0 0.690 0.650 0.700 - - 0 0 - 0.635 0.598 0.644 - - 0 - 0.00%
2022-11-23 0 0.690 0.640 0.700 0.690 0.690 12,000 8,280 0.6900 0.635 0.589 0.644 0.635 0.635 13,039 0.6350 6.15%
2022-11-22 0 0.650 0.670 0.700 0.660 0.710 28,000 19,000 0.6786 0.598 0.617 0.644 0.607 0.653 30,424 0.6245 -7.14%
2022-11-21 0 0.700 0.670 0.700 0.700 0.700 8,000 5,600 0.7000 0.644 0.617 0.644 0.644 0.644 8,692 0.6442 0.00%
2022-11-18 0 0.700 0.670 0.700 0.660 0.710 120,000 84,200 0.7017 0.644 0.617 0.644 0.607 0.653 130,387 0.6458 1.45%
2022-11-17 0 0.690 0.650 0.660 0.660 0.730 1,836,000 1,290,520 0.7029 0.635 0.598 0.607 0.607 0.672 1,994,914 0.6469 4.55%
2022-11-16 0 0.660 0.620 0.660 0.620 0.620 8,000 4,960 0.6200 0.607 0.571 0.607 0.571 0.571 8,692 0.5706 6.45%
2022-11-15 0 0.620 0.610 0.620 0.610 0.630 48,000 30,120 0.6275 0.571 0.561 0.571 0.561 0.580 52,155 0.5775 0.00%
2022-11-14 0 0.620 0.620 0.630 0.620 0.620 204,000 126,480 0.6200 0.571 0.571 0.580 0.571 0.571 221,657 0.5706 0.00%
2022-11-11 0 0.620 0.600 0.630 0.580 0.620 124,000 76,520 0.6171 0.571 0.552 0.580 0.534 0.571 134,733 0.5679 3.33%
2022-11-10 0 0.600 0.580 0.600 - - 0 0 - 0.552 0.534 0.552 - - 0 - 0.00%
2022-11-09 0 0.600 0.590 0.610 - - 0 0 - 0.552 0.543 0.561 - - 0 - 0.00%
2022-11-08 0 0.600 0.570 0.600 - - 0 0 - 0.552 0.525 0.552 - - 0 - 0.00%
2022-11-07 0 0.600 0.570 0.600 0.600 0.600 4,000 2,400 0.6000 0.552 0.525 0.552 0.552 0.552 4,346 0.5522 1.69%
2022-11-04 0 0.590 0.590 0.620 0.560 0.600 268,000 158,640 0.5919 0.543 0.543 0.571 0.515 0.552 291,197 0.5448 1.72%
2022-11-03 0 0.580 0.580 0.590 0.580 0.590 164,000 95,160 0.5802 0.534 0.534 0.543 0.534 0.543 178,195 0.5340 0.00%
2022-11-02 0 0.580 0.580 0.620 0.580 0.580 148,000 85,840 0.5800 0.534 0.534 0.571 0.534 0.534 160,810 0.5338 3.57%
2022-11-01 0 0.560 0.560 0.590 0.550 0.590 204,000 112,400 0.5510 0.515 0.515 0.543 0.506 0.543 221,657 0.5071 5.66%
2022-10-31 0 0.530 0.530 0.540 0.530 0.560 500,000 276,520 0.5530 0.488 0.488 0.497 0.488 0.515 543,277 0.5090 -3.64%
2022-10-28 0 0.550 0.550 0.570 0.550 0.590 520,000 292,200 0.5619 0.506 0.506 0.525 0.506 0.543 565,008 0.5172 -6.78%
2022-10-27 0 0.590 0.570 0.590 0.570 0.590 220,000 127,840 0.5811 0.543 0.525 0.543 0.525 0.543 239,042 0.5348 1.72%
2022-10-26 0 0.580 0.550 0.590 0.550 0.600 224,000 128,920 0.5755 0.534 0.506 0.543 0.506 0.552 243,388 0.5297 3.57%
2022-10-25 0 0.560 0.550 0.560 0.550 0.570 332,000 187,000 0.5633 0.515 0.506 0.515 0.506 0.525 360,736 0.5184 1.82%
2022-10-24 0 0.550 0.560 0.570 0.530 0.580 636,000 349,240 0.5491 0.506 0.515 0.525 0.488 0.534 691,049 0.5054 -6.78%
2022-10-21 0 0.590 0.570 0.590 0.600 0.600 24,000 14,400 0.6000 0.543 0.525 0.543 0.552 0.552 26,077 0.5522 -3.28%
2022-10-20 0 0.610 0.550 0.610 0.540 0.610 24,000 13,520 0.5633 0.561 0.506 0.561 0.497 0.561 26,077 0.5185 8.93%
2022-10-19 0 0.560 0.540 0.560 0.550 0.570 140,000 77,600 0.5543 0.515 0.497 0.515 0.506 0.525 152,118 0.5101 -1.75%
2022-10-18 0 0.570 0.550 0.570 0.540 0.570 196,000 108,280 0.5524 0.525 0.506 0.525 0.497 0.525 212,965 0.5084 3.64%
2022-10-17 0 0.550 0.530 0.560 0.520 0.590 332,000 175,200 0.5277 0.506 0.488 0.515 0.479 0.543 360,736 0.4857 -3.51%
2022-10-14 0 0.570 0.520 0.570 0.550 0.570 72,000 40,240 0.5589 0.525 0.479 0.525 0.506 0.525 78,232 0.5144 7.55%
2022-10-13 0 0.530 0.510 0.530 0.500 0.530 460,000 235,160 0.5112 0.488 0.469 0.488 0.460 0.488 499,815 0.4705 -1.85%
2022-10-12 0 0.540 0.530 0.540 0.500 0.540 1,032,000 533,040 0.5165 0.497 0.488 0.497 0.460 0.497 1,121,324 0.4754 -1.82%
2022-10-11 0 0.550 0.530 0.550 0.520 0.590 964,000 533,320 0.5532 0.506 0.488 0.506 0.479 0.543 1,047,439 0.5092 -1.79%
2022-10-10 0 0.560 0.530 0.560 0.540 0.610 1,076,000 598,280 0.5560 0.515 0.488 0.515 0.497 0.561 1,169,133 0.5117 -8.20%
2022-10-07 0 0.610 0.590 0.610 0.580 0.630 1,112,000 661,920 0.5953 0.561 0.543 0.561 0.534 0.580 1,208,249 0.5478 -7.58%
2022-10-06 0 0.660 0.620 0.660 0.620 0.660 124,000 79,000 0.6371 0.607 0.571 0.607 0.571 0.607 134,733 0.5863 -1.49%
2022-10-05 0 0.670 0.630 0.670 0.670 0.670 44,000 29,480 0.6700 0.617 0.580 0.617 0.617 0.617 47,808 0.6166 1.52%
2022-10-03 0 0.660 0.630 0.660 - - 0 0 - 0.607 0.580 0.607 - - 0 - 0.00%
2022-09-30 0 0.660 0.630 0.660 0.630 0.670 176,000 112,640 0.6400 0.607 0.580 0.607 0.580 0.617 191,234 0.5890 1.54%
2022-09-29 0 0.650 0.640 0.690 0.640 0.690 1,024,000 674,240 0.6584 0.598 0.589 0.635 0.589 0.635 1,112,632 0.6060 -9.72%
2022-09-28 0 0.720 0.690 0.720 0.690 0.720 44,000 30,880 0.7018 0.663 0.635 0.663 0.635 0.663 47,808 0.6459 0.00%
2022-09-27 0 0.720 0.710 0.730 0.700 0.720 128,000 90,720 0.7088 0.663 0.653 0.672 0.644 0.663 139,079 0.6523 0.00%
2022-09-26 0 0.720 0.710 0.730 - - 0 0 - 0.663 0.653 0.672 - - 0 - 0.00%
2022-09-23 0 0.720 0.710 0.740 0.720 0.720 4,000 2,880 0.7200 0.663 0.653 0.681 0.663 0.663 4,346 0.6626 -1.37%
2022-09-22 0 0.730 0.720 0.730 0.720 0.750 136,000 99,320 0.7303 0.672 0.663 0.672 0.663 0.690 147,771 0.6721 -2.67%
2022-09-21 0 0.750 0.750 0.760 0.750 0.750 12,000 9,000 0.7500 0.690 0.690 0.699 0.690 0.690 13,039 0.6903 0.00%
2022-09-20 0 0.750 0.730 0.760 0.730 0.750 8,000 5,920 0.7400 0.690 0.672 0.699 0.672 0.690 8,692 0.6811 2.74%
2022-09-19 0 0.730 0.720 0.740 0.720 0.740 260,000 189,440 0.7286 0.672 0.663 0.681 0.663 0.681 282,504 0.6706 -1.35%
2022-09-16 0 0.740 0.740 0.750 0.740 0.760 144,000 108,960 0.7567 0.681 0.681 0.690 0.681 0.699 156,464 0.6964 -3.90%
2022-09-15 0 0.770 0.760 0.770 0.770 0.780 228,000 177,000 0.7763 0.709 0.699 0.709 0.709 0.718 247,734 0.7145 -1.28%
2022-09-14 0 0.780 0.770 0.780 0.740 0.780 692,000 526,000 0.7601 0.718 0.709 0.718 0.681 0.718 751,896 0.6996 5.41%
2022-09-13 0 0.740 0.740 0.760 0.740 0.750 20,000 14,880 0.7440 0.681 0.681 0.699 0.681 0.690 21,731 0.6847 -1.33%
2022-09-09 0 0.750 0.740 0.770 0.750 0.760 148,000 112,080 0.7573 0.690 0.681 0.709 0.690 0.699 160,810 0.6970 1.35%
2022-09-08 0 0.740 0.740 0.760 0.740 0.750 24,000 17,960 0.7483 0.681 0.681 0.699 0.681 0.690 26,077 0.6887 0.00%
2022-09-07 0 0.740 0.730 0.760 0.740 0.740 84,000 62,160 0.7400 0.681 0.672 0.699 0.681 0.681 91,271 0.6811 0.00%
2022-09-06 0 0.740 0.730 0.750 0.730 0.740 28,000 20,680 0.7386 0.681 0.672 0.690 0.672 0.681 30,424 0.6797 1.37%
2022-09-05 0 0.730 0.730 0.750 0.730 0.730 32,000 23,360 0.7300 0.672 0.672 0.690 0.672 0.672 34,770 0.6718 -2.67%
2022-09-02 0 0.750 0.740 0.750 0.740 0.750 160,000 118,760 0.7423 0.690 0.681 0.690 0.681 0.690 173,849 0.6831 1.35%
2022-09-01 0 0.740 0.720 0.750 0.720 0.740 124,000 91,680 0.7394 0.681 0.663 0.690 0.663 0.681 134,733 0.6805 -1.33%
2022-08-31 0 0.750 0.720 0.750 0.740 0.750 68,000 50,520 0.7429 0.690 0.663 0.690 0.681 0.690 73,886 0.6838 4.17%
2022-08-30 0 0.720 0.720 0.740 0.700 0.740 124,000 89,000 0.7177 0.663 0.663 0.681 0.644 0.681 134,733 0.6606 -1.37%
2022-08-29 0 0.730 0.710 0.730 0.720 0.740 208,000 152,400 0.7327 0.672 0.653 0.672 0.663 0.681 226,003 0.6743 1.39%
2022-08-26 0 0.720 0.720 0.740 0.720 0.730 136,000 98,720 0.7259 0.663 0.663 0.681 0.663 0.672 147,771 0.6681 0.00%
2022-08-25 0 0.720 0.700 0.720 0.690 0.720 144,000 100,440 0.6975 0.663 0.644 0.663 0.635 0.663 156,464 0.6419 2.86%
2022-08-24 0 0.700 0.690 0.720 0.700 0.700 76,000 53,200 0.7000 0.644 0.635 0.663 0.644 0.644 82,578 0.6442 0.00%
2022-08-23 0 0.700 0.700 0.730 0.700 0.740 12,000 8,600 0.7167 0.644 0.644 0.672 0.644 0.681 13,039 0.6596 -2.78%
2022-08-22 0 0.720 0.710 0.730 0.690 0.750 512,000 367,400 0.7176 0.663 0.653 0.672 0.635 0.690 556,316 0.6604 -4.00%
2022-08-19 0 0.750 0.730 0.750 0.750 0.760 112,000 84,560 0.7550 0.690 0.672 0.690 0.690 0.699 121,694 0.6949 0.00%
2022-08-18 0 0.750 0.730 0.750 0.720 0.750 120,000 87,720 0.7310 0.690 0.672 0.690 0.663 0.690 130,387 0.6728 2.74%
2022-08-17 0 0.730 0.720 0.740 0.730 0.760 216,000 162,160 0.7507 0.672 0.663 0.681 0.672 0.699 234,696 0.6909 -2.67%
2022-08-16 0 0.750 0.730 0.750 - - 0 0 - 0.690 0.672 0.690 - - 0 - -1.32%
2022-08-15 0 0.760 0.730 0.760 0.730 0.760 224,000 164,960 0.7364 0.699 0.672 0.699 0.672 0.699 243,388 0.6778 0.00%
2022-08-12 0 0.760 0.730 0.760 0.760 0.760 60,000 45,600 0.7600 0.699 0.672 0.699 0.699 0.699 65,193 0.6995 1.33%
2022-08-11 0 0.750 0.730 0.750 0.720 0.750 160,000 116,920 0.7308 0.690 0.672 0.690 0.663 0.690 173,849 0.6725 1.35%
2022-08-10 0 0.740 0.720 0.740 0.730 0.760 104,000 77,240 0.7427 0.681 0.663 0.681 0.672 0.699 113,002 0.6835 -3.90%
2022-08-09 0 0.770 0.730 0.770 0.770 0.770 28,000 21,560 0.7700 0.709 0.672 0.709 0.709 0.709 30,424 0.7087 4.05%
2022-08-08 0 0.740 0.740 0.750 0.720 0.750 728,000 534,920 0.7348 0.681 0.681 0.690 0.663 0.690 791,012 0.6762 8.82%
2022-08-05 0 0.680 0.660 0.680 - - 0 0 - 0.626 0.607 0.626 - - 0 - 0.00%
2022-08-04 0 0.680 0.660 0.680 0.680 0.680 8,000 5,440 0.6800 0.626 0.607 0.626 0.626 0.626 8,692 0.6258 3.03%
2022-08-03 0 0.660 0.660 0.680 - - 0 0 - 0.607 0.607 0.626 - - 0 - 0.00%
2022-08-02 0 0.660 0.650 0.670 - - 0 0 - 0.607 0.598 0.617 - - 0 - 0.00%
2022-08-01 0 0.660 0.660 0.670 0.660 0.660 16,000 10,560 0.6600 0.607 0.607 0.617 0.607 0.607 17,385 0.6074 -1.49%
2022-07-29 0 0.670 0.660 0.670 0.660 0.670 180,000 119,120 0.6618 0.617 0.607 0.617 0.607 0.617 195,580 0.6091 -1.47%
2022-07-28 0 0.680 0.670 0.680 0.670 0.700 396,000 267,480 0.6755 0.626 0.617 0.626 0.617 0.644 430,276 0.6216 -4.23%
2022-07-27 0 0.710 0.690 0.710 0.690 0.710 68,000 47,000 0.6912 0.653 0.635 0.653 0.635 0.653 73,886 0.6361 -1.39%
2022-07-26 0 0.720 0.700 0.720 - - 0 0 - 0.663 0.644 0.663 - - 0 - 0.00%
2022-07-25 0 0.720 0.700 0.720 0.700 0.720 36,000 25,320 0.7033 0.663 0.644 0.663 0.644 0.663 39,116 0.6473 0.00%
2022-07-22 0 0.720 0.710 0.720 - - 0 0 - 0.663 0.653 0.663 - - 0 - 0.00%
2022-07-21 0 0.720 0.710 0.730 - - 0 0 - 0.663 0.653 0.672 - - 0 - 0.00%
2022-07-20 0 0.720 0.710 0.730 0.710 0.720 124,000 89,240 0.7197 0.663 0.653 0.672 0.653 0.663 134,733 0.6623 0.00%
2022-07-19 0 0.720 0.710 0.720 0.720 0.720 204,000 146,880 0.7200 0.663 0.653 0.663 0.663 0.663 221,657 0.6626 0.00%
2022-07-18 0 0.720 0.710 0.720 0.700 0.720 260,000 184,920 0.7112 0.663 0.653 0.663 0.644 0.663 282,504 0.6546 2.86%
2022-07-15 0 0.700 0.690 0.720 - - 0 0 - 0.644 0.635 0.663 - - 0 - 0.00%
2022-07-14 0 0.700 0.700 0.710 0.700 0.700 200,000 140,000 0.7000 0.644 0.644 0.653 0.644 0.644 217,311 0.6442 0.00%
2022-07-13 0 0.700 0.700 0.710 0.700 0.710 104,000 73,160 0.7035 0.644 0.644 0.653 0.644 0.653 113,002 0.6474 0.00%
2022-07-12 0 0.700 0.700 0.720 0.700 0.700 112,000 78,400 0.7000 0.644 0.644 0.663 0.644 0.644 121,694 0.6442 0.00%
2022-07-11 0 0.700 0.700 0.720 0.700 0.700 60,000 42,000 0.7000 0.644 0.644 0.663 0.644 0.644 65,193 0.6442 -2.78%
2022-07-08 0 0.720 0.690 0.740 - - 0 0 - 0.663 0.635 0.681 - - 0 - 0.00%
2022-07-07 0 0.720 0.710 0.730 0.720 0.720 60,000 43,200 0.7200 0.663 0.653 0.672 0.663 0.663 65,193 0.6626 0.00%
2022-07-06 0 0.720 0.700 0.720 0.690 0.720 84,000 58,080 0.6914 0.663 0.644 0.663 0.635 0.663 91,271 0.6363 4.35%
2022-07-05 0 0.690 0.690 0.710 0.690 0.690 52,000 35,880 0.6900 0.635 0.635 0.653 0.635 0.635 56,501 0.6350 0.00%
2022-07-04 0 0.690 0.680 0.690 0.690 0.690 316,000 218,040 0.6900 0.635 0.626 0.635 0.635 0.635 343,351 0.6350 0.00%
2022-06-30 0 0.690 0.670 0.690 0.690 0.690 24,000 16,560 0.6900 0.635 0.617 0.635 0.635 0.635 26,077 0.6350 0.00%
2022-06-29 0 0.690 0.660 0.690 0.660 0.690 108,000 71,480 0.6619 0.635 0.607 0.635 0.607 0.635 117,348 0.6091 1.47%
2022-06-28 0 0.680 0.680 0.690 0.680 0.680 224,000 152,320 0.6800 0.626 0.626 0.635 0.626 0.626 243,388 0.6258 1.49%
2022-06-27 0 0.670 0.660 0.680 0.670 0.680 48,000 32,440 0.6758 0.617 0.607 0.626 0.617 0.626 52,155 0.6220 0.00%
2022-06-24 0 0.670 0.660 0.680 0.660 0.670 1,592,000 1,066,480 0.6699 0.617 0.607 0.626 0.607 0.617 1,729,795 0.6165 -1.47%
2022-06-23 0 0.680 0.660 0.690 0.680 0.680 4,000 2,720 0.6800 0.626 0.607 0.635 0.626 0.626 4,346 0.6258 1.49%
2022-06-22 0 0.670 0.660 0.680 - - 0 0 - 0.617 0.607 0.626 - - 0 - 0.00%
2022-06-21 0 0.670 0.670 0.680 0.670 0.670 12,000 8,040 0.6700 0.617 0.617 0.626 0.617 0.617 13,039 0.6166 -1.47%
2022-06-20 0 0.680 0.660 0.680 0.680 0.680 8,000 5,440 0.6800 0.626 0.607 0.626 0.626 0.626 8,692 0.6258 3.03%
2022-06-17 0 0.660 0.650 0.660 - - 0 0 - 0.607 0.598 0.607 - - 0 - 0.00%
2022-06-16 0 0.660 0.650 0.680 - - 0 0 - 0.607 0.598 0.626 - - 0 - 0.00%
2022-06-15 0 0.660 0.650 0.680 - - 0 0 - 0.607 0.598 0.626 - - 0 - 0.00%
2022-06-14 0 0.660 0.650 0.670 0.660 0.670 148,000 97,800 0.6608 0.607 0.598 0.617 0.607 0.617 160,810 0.6082 -4.35%
2022-06-13 0 0.690 0.660 0.690 - - 0 0 - 0.635 0.607 0.635 - - 0 - 0.00%
2022-06-10 0 0.690 0.670 0.690 0.690 0.690 40,000 27,600 0.6900 0.635 0.617 0.635 0.635 0.635 43,462 0.6350 0.00%
2022-06-09 0 0.690 0.660 0.690 - - 0 0 - 0.635 0.607 0.635 - - 0 - 0.00%
2022-06-08 0 0.690 0.660 0.690 0.680 0.690 120,000 82,600 0.6883 0.635 0.607 0.635 0.626 0.635 130,387 0.6335 1.47%
2022-06-07 0 0.680 0.660 0.690 0.660 0.680 516,000 342,360 0.6635 0.626 0.607 0.635 0.607 0.626 560,662 0.6106 -1.45%
2022-06-06 0 0.690 0.660 0.690 - - 0 0 - 0.635 0.607 0.635 - - 0 - 0.00%
2022-06-02 0 0.690 0.670 0.690 - - 0 0 - 0.635 0.617 0.635 - - 0 - 0.00%
2022-06-01 0 0.690 0.680 0.690 0.680 0.690 84,000 57,400 0.6833 0.635 0.626 0.635 0.626 0.635 91,271 0.6289 0.00%
2022-05-31 0 0.690 0.670 0.700 0.690 0.690 40,000 27,600 0.6900 0.635 0.617 0.644 0.635 0.635 43,462 0.6350 1.47%
2022-05-30 0 0.680 0.670 0.690 0.680 0.720 36,000 24,640 0.6844 0.626 0.617 0.635 0.626 0.663 39,116 0.6299 -4.23%
2022-05-27 0 0.710 0.670 0.710 0.690 0.710 48,000 33,280 0.6933 0.653 0.617 0.653 0.635 0.653 52,155 0.6381 4.41%
2022-05-26 0 0.680 0.660 0.690 - - 0 0 - 0.626 0.607 0.635 - - 0 - 0.00%
2022-05-25 0 0.680 0.660 0.690 0.660 0.680 252,000 170,000 0.6746 0.626 0.607 0.635 0.607 0.626 273,812 0.6209 0.00%
2022-05-24 0 0.680 0.670 0.680 0.680 0.680 16,000 10,880 0.6800 0.626 0.617 0.626 0.626 0.626 17,385 0.6258 0.00%
2022-05-23 0 0.680 0.680 0.690 0.660 0.680 94,000 63,200 0.6723 0.626 0.626 0.635 0.607 0.626 102,136 0.6188 -1.45%
2022-05-20 0 0.690 0.660 0.700 0.680 0.690 40,000 27,400 0.6850 0.635 0.607 0.644 0.626 0.635 43,462 0.6304 1.47%
2022-05-19 0 0.680 0.660 0.690 - - 0 0 - 0.626 0.607 0.635 - - 0 - 0.00%
2022-05-18 0 0.680 0.660 0.690 0.670 0.680 12,000 8,120 0.6767 0.626 0.607 0.635 0.617 0.626 13,039 0.6228 4.62%
2022-05-17 0 0.650 0.650 0.670 0.650 0.660 20,000 13,040 0.6520 0.598 0.598 0.617 0.598 0.607 21,731 0.6001 -2.99%
2022-05-16 0 0.670 0.670 0.710 0.670 0.680 52,000 35,320 0.6792 0.617 0.617 0.653 0.617 0.626 56,501 0.6251 0.00%
2022-05-13 0 0.670 0.660 0.680 0.680 0.680 4,000 2,720 0.6800 0.617 0.607 0.626 0.626 0.626 4,346 0.6258 0.00%
2022-05-12 0 0.670 0.660 0.680 0.660 0.680 84,000 56,120 0.6681 0.617 0.607 0.626 0.607 0.626 91,271 0.6149 -1.47%
2022-05-11 0 0.680 0.680 0.690 0.660 0.660 8,000 5,280 0.6600 0.626 0.626 0.635 0.607 0.607 8,692 0.6074 0.00%
2022-05-10 0 0.680 0.650 0.690 - - 0 0 - 0.626 0.598 0.635 - - 0 - 0.00%
2022-05-06 0 0.680 0.660 0.690 - - 0 0 - 0.626 0.607 0.635 - - 0 - -1.45%
2022-05-05 0 0.690 0.670 0.690 - - 0 0 - 0.635 0.617 0.635 - - 0 - 0.00%
2022-05-04 0 0.690 0.670 0.700 - - 0 0 - 0.635 0.617 0.644 - - 0 - 0.00%
2022-05-03 0 0.690 0.670 0.700 - - 0 0 - 0.635 0.617 0.644 - - 0 - 0.00%
2022-04-29 0 0.690 0.670 0.710 - - 0 0 - 0.635 0.617 0.653 - - 0 - 0.00%
2022-04-28 0 0.690 0.670 0.690 - - 0 0 - 0.635 0.617 0.635 - - 0 - 0.00%
2022-04-27 0 0.690 0.670 0.710 - - 0 0 - 0.635 0.617 0.653 - - 0 - 0.00%
2022-04-26 0 0.690 0.670 0.700 0.670 0.700 20,000 13,600 0.6800 0.635 0.617 0.644 0.617 0.644 21,731 0.6258 1.47%
2022-04-25 0 0.680 0.680 0.690 0.680 0.680 20,000 13,600 0.6800 0.626 0.626 0.635 0.626 0.626 21,731 0.6258 -4.23%
2022-04-22 0 0.710 0.660 0.710 0.710 0.710 4,000 2,840 0.7100 0.653 0.607 0.653 0.653 0.653 4,346 0.6534 2.90%
2022-04-21 0 0.690 0.680 0.710 0.690 0.690 12,000 8,280 0.6900 0.635 0.626 0.653 0.635 0.635 13,039 0.6350 -2.82%
2022-04-20 0 0.710 0.690 0.720 0.690 0.710 8,000 5,600 0.7000 0.653 0.635 0.663 0.635 0.653 8,692 0.6442 0.00%
2022-04-19 0 0.710 0.710 0.720 0.710 0.710 48,000 34,200 0.7125 0.653 0.653 0.663 0.653 0.653 52,155 0.6557 1.43%
2022-04-14 0 0.700 0.700 0.720 0.690 0.690 20,000 13,800 0.6900 0.644 0.644 0.663 0.635 0.635 21,731 0.6350 0.00%
2022-04-13 0 0.700 0.670 0.710 0.700 0.700 220,000 154,000 0.7000 0.644 0.617 0.653 0.644 0.644 239,042 0.6442 0.00%
2022-04-12 0 0.700 0.680 0.700 - - 0 0 - 0.644 0.626 0.644 - - 0 - -1.41%
2022-04-11 0 0.710 0.670 0.710 - - 0 0 - 0.653 0.617 0.653 - - 0 - 0.00%
2022-04-08 0 0.710 0.670 0.710 0.710 0.710 60,000 42,600 0.7100 0.653 0.617 0.653 0.653 0.653 65,193 0.6534 0.00%
2022-04-07 0 0.710 0.670 0.710 - - 0 0 - 0.653 0.617 0.653 - - 0 - 0.00%
2022-04-06 0 0.710 0.680 0.710 0.710 0.710 108,000 76,680 0.7100 0.653 0.626 0.653 0.653 0.653 117,348 0.6534 0.00%
2022-04-04 0 0.710 0.670 0.710 - - 0 0 - 0.653 0.617 0.653 - - 0 - 0.00%
2022-04-01 0 0.710 0.680 0.710 - - 0 0 - 0.653 0.626 0.653 - - 0 - 0.00%
2022-03-31 0 0.710 0.690 0.710 0.700 0.720 56,000 40,000 0.7143 0.653 0.635 0.653 0.644 0.663 60,847 0.6574 -1.39%
2022-03-30 0 0.720 0.700 0.720 0.720 0.720 40,000 28,800 0.7200 0.663 0.644 0.663 0.663 0.663 43,462 0.6626 0.00%
2022-03-29 0 0.720 0.700 0.720 - - 0 0 - 0.663 0.644 0.663 - - 0 - 0.00%
2022-03-28 0 0.720 0.720 0.730 0.710 0.720 160,000 113,960 0.7123 0.663 0.663 0.672 0.653 0.663 173,849 0.6555 1.41%
2022-03-25 0 0.710 0.680 0.710 0.680 0.710 80,000 54,520 0.6815 0.653 0.626 0.653 0.626 0.653 86,924 0.6272 4.41%
2022-03-24 0 0.680 0.680 0.700 0.660 0.700 252,000 167,440 0.6644 0.626 0.626 0.644 0.607 0.644 273,812 0.6115 -2.86%
2022-03-23 0 0.700 0.670 0.700 0.690 0.700 40,000 27,800 0.6950 0.644 0.617 0.644 0.635 0.644 43,462 0.6396 4.48%
2022-03-22 0 0.670 0.670 0.690 0.660 0.660 8,000 5,280 0.6600 0.617 0.617 0.635 0.607 0.607 8,692 0.6074 1.52%
2022-03-21 0 0.660 0.650 0.710 - - 0 0 - 0.607 0.598 0.653 - - 0 - 0.00%
2022-03-18 0 0.660 0.660 0.700 0.640 0.650 36,000 23,360 0.6489 0.607 0.607 0.644 0.589 0.598 39,116 0.5972 1.54%
2022-03-17 0 0.650 0.630 0.650 0.650 0.650 280,000 182,000 0.6500 0.598 0.580 0.598 0.598 0.598 304,235 0.5982 0.00%
2022-03-16 0 0.650 0.650 0.680 0.650 0.650 60,000 39,000 0.6500 0.598 0.598 0.626 0.598 0.598 65,193 0.5982 4.84%
2022-03-15 0 0.620 0.610 0.650 0.610 0.660 452,000 282,120 0.6242 0.571 0.561 0.598 0.561 0.607 491,123 0.5744 -3.12%
2022-03-14 0 0.640 0.630 0.640 0.640 0.640 32,000 20,480 0.6400 0.589 0.580 0.589 0.589 0.589 34,770 0.5890 -4.48%
2022-03-11 0 0.670 0.640 0.720 0.630 0.670 192,000 124,960 0.6508 0.617 0.589 0.663 0.580 0.617 208,618 0.5990 0.00%
2022-03-10 0 0.670 0.640 0.670 0.640 0.670 40,000 26,200 0.6550 0.617 0.589 0.617 0.589 0.617 43,462 0.6028 0.00%
2022-03-09 0 0.670 0.640 0.670 0.640 0.670 76,000 49,320 0.6489 0.617 0.589 0.617 0.589 0.617 82,578 0.5973 1.52%
2022-03-08 0 0.660 0.650 0.670 0.660 0.660 60,000 39,600 0.6600 0.607 0.598 0.617 0.607 0.607 65,193 0.6074 -2.94%
2022-03-07 0 0.680 0.650 0.690 0.670 0.680 120,000 80,960 0.6747 0.626 0.598 0.635 0.617 0.626 130,387 0.6209 1.49%
2022-03-04 0 0.670 0.670 0.680 0.660 0.660 28,000 18,480 0.6600 0.617 0.617 0.626 0.607 0.607 30,424 0.6074 -1.47%
2022-03-03 0 0.680 0.650 0.700 0.680 0.680 8,000 5,440 0.6800 0.626 0.598 0.644 0.626 0.626 8,692 0.6258 4.62%
2022-03-02 0 0.650 0.650 0.720 0.640 0.680 216,000 141,680 0.6559 0.598 0.598 0.663 0.589 0.626 234,696 0.6037 -4.41%
2022-03-01 0 0.680 0.640 0.690 0.650 0.650 4,000 2,600 0.6500 0.626 0.589 0.635 0.598 0.598 4,346 0.5982 0.00%
2022-02-28 0 0.680 0.660 0.690 0.680 0.680 28,000 19,040 0.6800 0.626 0.607 0.635 0.626 0.626 30,424 0.6258 -1.45%
2022-02-25 0 0.690 0.670 0.690 0.670 0.690 24,000 16,200 0.6750 0.635 0.617 0.635 0.617 0.635 26,077 0.6212 2.99%
2022-02-24 0 0.670 0.670 0.690 0.670 0.690 112,000 76,040 0.6789 0.617 0.617 0.635 0.617 0.635 121,694 0.6248 -4.29%
2022-02-23 0 0.700 0.680 0.700 - - 0 0 - 0.644 0.626 0.644 - - 0 - 0.00%
2022-02-22 0 0.700 0.680 0.700 0.680 0.700 136,000 92,760 0.6821 0.644 0.626 0.644 0.626 0.644 147,771 0.6277 0.00%
2022-02-21 0 0.700 0.680 0.710 0.700 0.700 84,000 58,800 0.7000 0.644 0.626 0.653 0.644 0.644 91,271 0.6442 0.00%
2022-02-18 0 0.700 0.700 0.710 0.690 0.700 212,000 147,280 0.6947 0.644 0.644 0.653 0.635 0.644 230,350 0.6394 0.00%
2022-02-17 0 0.700 0.680 0.700 0.700 0.700 120,000 84,000 0.7000 0.644 0.626 0.644 0.644 0.644 130,387 0.6442 0.00%
2022-02-16 0 0.700 0.680 0.700 - - 0 0 - 0.644 0.626 0.644 - - 0 - 0.00%
2022-02-15 0 0.700 0.680 0.710 - - 0 0 - 0.644 0.626 0.653 - - 0 - 0.00%
2022-02-14 0 0.700 0.680 0.710 - - 0 0 - 0.644 0.626 0.653 - - 0 - 0.00%
2022-02-11 0 0.700 0.680 0.710 0.690 0.700 12,000 8,320 0.6933 0.644 0.626 0.653 0.635 0.644 13,039 0.6381 -1.41%
2022-02-10 0 0.710 0.700 0.720 0.690 0.720 136,000 97,360 0.7159 0.653 0.644 0.663 0.635 0.663 147,771 0.6589 -1.39%
2022-02-09 0 0.720 0.690 0.720 0.720 0.720 40,000 28,800 0.7200 0.663 0.635 0.663 0.663 0.663 43,462 0.6626 0.00%
2022-02-08 0 0.720 0.700 0.720 0.720 0.720 156,000 112,320 0.7200 0.663 0.644 0.663 0.663 0.663 169,503 0.6626 0.00%
2022-02-07 0 0.720 0.690 0.730 0.680 0.730 84,000 58,840 0.7005 0.663 0.635 0.672 0.626 0.672 91,271 0.6447 5.88%
2022-02-04 0 0.680 0.680 0.700 0.680 0.680 16,000 10,880 0.6800 0.626 0.626 0.644 0.626 0.626 17,385 0.6258 -2.86%
2022-01-31 0 0.700 0.670 0.700 - - 0 0 - 0.644 0.617 0.644 - - 0 - 0.00%
2022-01-28 0 0.700 0.680 0.700 0.670 0.700 88,000 60,760 0.6905 0.644 0.626 0.644 0.617 0.644 95,617 0.6355 2.94%
2022-01-27 0 0.680 0.660 0.680 0.660 0.690 156,000 105,160 0.6741 0.626 0.607 0.626 0.607 0.635 169,503 0.6204 0.00%
2022-01-26 0 0.680 0.670 0.690 0.680 0.680 216,000 146,880 0.6800 0.626 0.617 0.635 0.626 0.626 234,696 0.6258 0.00%
2022-01-25 0 0.680 0.680 0.710 0.680 0.700 104,000 71,240 0.6850 0.626 0.626 0.653 0.626 0.644 113,002 0.6304 -4.23%
2022-01-24 0 0.710 0.690 0.710 - - 0 0 - 0.653 0.635 0.653 - - 0 - 0.00%
2022-01-21 0 0.710 0.690 0.720 0.700 0.710 28,000 19,720 0.7043 0.653 0.635 0.663 0.644 0.653 30,424 0.6482 0.00%
2022-01-20 0 0.710 0.690 0.710 - - 0 0 - 0.653 0.635 0.653 - - 0 - 0.00%
2022-01-19 0 0.710 0.690 0.710 - - 0 0 - 0.653 0.635 0.653 - - 0 - 0.00%
2022-01-18 0 0.710 0.690 0.730 0.710 0.710 96,000 68,160 0.7100 0.653 0.635 0.672 0.653 0.653 104,309 0.6534 0.00%
2022-01-17 0 0.710 0.690 0.730 0.680 0.710 76,000 53,240 0.7005 0.653 0.635 0.672 0.626 0.653 82,578 0.6447 1.43%
2022-01-14 0 0.700 0.680 0.700 0.700 0.700 8,000 5,600 0.7000 0.644 0.626 0.644 0.644 0.644 8,692 0.6442 0.00%
2022-01-13 0 0.700 0.680 0.700 - - 0 0 - 0.644 0.626 0.644 - - 0 - 0.00%
2022-01-12 0 0.700 0.680 0.710 0.680 0.700 44,000 30,480 0.6927 0.644 0.626 0.653 0.626 0.644 47,808 0.6375 4.48%
2022-01-11 0 0.670 0.670 0.710 0.670 0.680 76,000 51,320 0.6753 0.617 0.617 0.653 0.617 0.626 82,578 0.6215 -1.47%
2022-01-10 0 0.680 0.660 0.680 0.680 0.680 32,000 21,760 0.6800 0.626 0.607 0.626 0.626 0.626 34,770 0.6258 0.00%
2022-01-07 0 0.680 0.670 0.690 0.670 0.680 120,000 80,440 0.6703 0.626 0.617 0.635 0.617 0.626 130,387 0.6169 -1.45%
2022-01-06 0 0.690 0.670 0.700 - - 0 0 - 0.635 0.617 0.644 - - 0 - 0.00%
2022-01-05 0 0.690 0.690 0.710 0.690 0.690 92,000 63,480 0.6900 0.635 0.635 0.653 0.635 0.635 99,963 0.6350 0.00%
2022-01-04 0 0.690 0.670 0.700 0.690 0.690 40,000 27,600 0.6900 0.635 0.617 0.644 0.635 0.635 43,462 0.6350 2.99%
2022-01-03 0 0.670 0.670 0.690 0.670 0.700 56,000 38,680 0.6907 0.617 0.617 0.635 0.617 0.644 60,847 0.6357 -1.47%
2021-12-31 0 0.680 0.650 0.700 0.680 0.680 12,000 8,160 0.6800 0.626 0.598 0.644 0.626 0.626 13,039 0.6258 1.49%
2021-12-30 0 0.670 0.670 0.680 0.660 0.670 24,000 16,040 0.6683 0.617 0.617 0.626 0.607 0.617 26,077 0.6151 0.00%
2021-12-29 0 0.670 0.650 0.670 0.650 0.700 444,000 297,240 0.6695 0.617 0.598 0.617 0.598 0.644 482,430 0.6161 0.00%
2021-12-28 0 0.670 0.660 0.680 0.670 0.670 120,000 80,400 0.6700 0.617 0.607 0.626 0.617 0.617 130,387 0.6166 0.00%
2021-12-24 0 0.670 0.650 0.680 0.650 0.670 28,000 18,360 0.6557 0.617 0.598 0.626 0.598 0.617 30,424 0.6035 0.00%
2021-12-23 0 0.670 0.650 0.730 0.650 0.670 296,000 192,680 0.6509 0.617 0.598 0.672 0.598 0.617 321,620 0.5991 0.00%
2021-12-22 0 0.670 0.650 0.670 - - 0 0 - 0.617 0.598 0.617 - - 0 - 0.00%
2021-12-21 0 0.670 0.650 0.670 - - 0 0 - 0.617 0.598 0.617 - - 0 - 0.00%
2021-12-20 0 0.670 0.650 0.680 0.650 0.670 88,000 58,320 0.6627 0.617 0.598 0.626 0.598 0.617 95,617 0.6099 -1.47%
2021-12-17 0 0.680 0.660 0.680 - - 0 0 - 0.626 0.607 0.626 - - 0 - 0.00%
2021-12-16 0 0.680 0.650 0.690 0.650 0.680 68,000 44,360 0.6524 0.626 0.598 0.635 0.598 0.626 73,886 0.6004 3.03%
2021-12-15 0 0.660 0.660 0.690 0.660 0.660 4,000 2,640 0.6600 0.607 0.607 0.635 0.607 0.607 4,346 0.6074 -1.49%
2021-12-14 0 0.670 0.660 0.700 0.670 0.670 4,000 2,680 0.6700 0.617 0.607 0.644 0.617 0.617 4,346 0.6166 0.00%
2021-12-13 0 0.670 0.660 0.690 - - 0 0 - 0.617 0.607 0.635 - - 0 - 0.00%
2021-12-10 0 0.670 0.670 0.700 - - 0 0 - 0.617 0.617 0.644 - - 0 - 0.00%
2021-12-09 0 0.670 0.670 0.690 0.670 0.670 12,000 8,040 0.6700 0.617 0.617 0.635 0.617 0.617 13,039 0.6166 0.00%
2021-12-08 0 0.670 0.670 0.700 - - 0 0 - 0.617 0.617 0.644 - - 0 - 0.00%
2021-12-07 0 0.670 0.660 0.690 0.670 0.670 16,000 10,720 0.6700 0.617 0.607 0.635 0.617 0.617 17,385 0.6166 -4.29%
2021-12-06 0 0.700 0.670 0.700 0.700 0.700 4,000 2,800 0.7000 0.644 0.617 0.644 0.644 0.644 4,346 0.6442 0.00%
2021-12-03 0 0.700 0.670 0.700 - - 0 0 - 0.644 0.617 0.644 - - 0 - 0.00%
2021-12-02 0 0.700 0.670 0.700 - - 0 0 - 0.644 0.617 0.644 - - 0 - 0.00%
2021-12-01 0 0.700 0.670 0.700 0.700 0.700 4,000 2,800 0.7000 0.644 0.617 0.644 0.644 0.644 4,346 0.6442 1.45%
2021-11-30 0 0.690 0.660 0.690 - - 0 0 - 0.635 0.607 0.635 - - 0 - -1.43%
2021-11-29 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 0.644 0.626 0.644 0.644 0.644 21,731 0.6442 2.94%
2021-11-26 0 0.680 0.680 0.700 0.670 0.670 88,000 58,960 0.6700 0.626 0.626 0.644 0.617 0.617 95,617 0.6166 -1.45%
2021-11-25 0 0.690 0.670 0.690 - - 0 0 - 0.635 0.617 0.635 - - 0 - 0.00%
2021-11-24 0 0.690 0.670 0.700 - - 0 0 - 0.635 0.617 0.644 - - 0 - 0.00%
2021-11-23 0 0.690 0.670 0.690 - - 0 0 - 0.635 0.617 0.635 - - 0 - 0.00%
2021-11-22 0 0.690 0.660 0.690 - - 0 0 - 0.635 0.607 0.635 - - 0 - 0.00%
2021-11-19 0 0.690 0.660 0.700 - - 0 0 - 0.635 0.607 0.644 - - 0 - 0.00%
2021-11-18 0 0.690 0.680 0.750 0.690 0.690 20,000 13,800 0.6900 0.635 0.626 0.690 0.635 0.635 21,731 0.6350 1.47%
2021-11-17 0 0.680 0.660 0.690 0.660 0.680 496,000 332,120 0.6696 0.626 0.607 0.635 0.607 0.626 538,931 0.6163 1.49%
2021-11-16 0 0.670 0.670 0.700 0.670 0.700 64,000 44,160 0.6900 0.617 0.617 0.644 0.617 0.644 69,539 0.6350 -4.29%
2021-11-15 0 0.700 0.670 0.700 0.690 0.700 84,000 58,000 0.6905 0.644 0.617 0.644 0.635 0.644 91,271 0.6355 6.06%
2021-11-12 0 0.660 0.650 0.690 - - 0 0 - 0.607 0.598 0.635 - - 0 - 0.00%
2021-11-11 0 0.660 0.660 0.690 0.660 0.660 100,000 66,000 0.6600 0.607 0.607 0.635 0.607 0.607 108,655 0.6074 0.00%
2021-11-10 0 0.660 0.660 0.700 0.660 0.660 72,000 47,520 0.6600 0.607 0.607 0.644 0.607 0.607 78,232 0.6074 0.00%
2021-11-09 0 0.660 0.660 0.680 - - 0 0 - 0.607 0.607 0.626 - - 0 - 0.00%
2021-11-08 0 0.660 0.660 0.680 - - 0 0 - 0.607 0.607 0.626 - - 0 - 0.00%
2021-11-05 0 0.660 0.650 0.680 0.640 0.770 1,476,000 1,026,360 0.6954 0.607 0.598 0.626 0.589 0.709 1,603,754 0.6400 -2.94%
2021-11-04 0 0.680 0.650 0.680 0.660 0.680 80,000 53,360 0.6670 0.626 0.598 0.626 0.607 0.626 86,924 0.6139 0.00%
2021-11-03 0 0.680 0.660 0.680 0.660 0.680 24,000 15,920 0.6633 0.626 0.607 0.626 0.607 0.626 26,077 0.6105 3.03%
2021-11-02 0 0.660 0.650 0.680 0.630 0.660 448,000 298,840 0.6671 0.607 0.598 0.626 0.580 0.607 486,776 0.6139 1.54%
2021-11-01 0 0.650 0.650 0.670 0.650 0.660 168,000 110,280 0.6564 0.598 0.598 0.617 0.598 0.607 182,541 0.6041 -2.99%
2021-10-29 0 0.670 0.650 0.690 0.650 0.670 20,000 13,240 0.6620 0.617 0.598 0.635 0.598 0.617 21,731 0.6093 0.00%
2021-10-28 0 0.670 0.650 0.670 0.670 0.670 76,000 50,920 0.6700 0.617 0.598 0.617 0.617 0.617 82,578 0.6166 -2.90%
2021-10-27 0 0.690 0.670 0.700 - - 0 0 - 0.635 0.617 0.644 - - 0 - 0.00%
2021-10-26 0 0.690 0.670 0.720 - - 0 0 - 0.635 0.617 0.663 - - 0 - 0.00%
2021-10-25 0 0.690 0.670 0.690 0.680 0.690 104,000 71,280 0.6854 0.635 0.617 0.635 0.626 0.635 113,002 0.6308 1.47%
2021-10-22 0 0.680 0.670 0.720 - - 0 0 - 0.626 0.617 0.663 - - 0 - 0.00%
2021-10-21 0 0.680 0.670 0.690 - - 0 0 - 0.626 0.617 0.635 - - 0 - 0.00%
2021-10-20 0 0.680 0.670 0.690 0.670 0.680 76,000 51,000 0.6711 0.626 0.617 0.635 0.617 0.626 82,578 0.6176 1.49%
2021-10-19 0 0.670 0.670 0.680 - - 4,000 2,680 0.6700 0.617 0.617 0.626 - - 4,346 0.6166 0.00%
2021-10-18 0 0.670 0.660 0.680 0.660 0.670 200,000 133,480 0.6674 0.617 0.607 0.626 0.607 0.617 217,311 0.6142 0.00%
2021-10-15 0 0.670 0.660 0.690 - - 0 0 - 0.617 0.607 0.635 - - 0 - 0.00%
2021-10-12 0 0.670 0.660 0.680 0.670 0.670 40,000 26,800 0.6700 0.617 0.607 0.626 0.617 0.617 43,462 0.6166 -1.47%
2021-10-11 0 0.680 0.670 0.700 0.670 0.690 60,000 40,840 0.6807 0.626 0.617 0.644 0.617 0.635 65,193 0.6264 -1.45%
2021-10-08 0 0.690 0.670 0.690 0.690 0.690 80,000 55,200 0.6900 0.635 0.617 0.635 0.635 0.635 86,924 0.6350 4.55%
2021-10-07 0 0.660 0.660 0.680 0.660 0.760 1,580,000 1,094,920 0.6930 0.607 0.607 0.626 0.607 0.699 1,716,756 0.6378 -1.49%
2021-10-06 0 0.670 0.670 0.690 0.670 0.680 304,000 206,440 0.6791 0.617 0.617 0.635 0.617 0.626 330,313 0.6250 -1.47%
2021-10-05 0 0.680 0.670 0.700 0.680 0.680 104,000 70,720 0.6800 0.626 0.617 0.644 0.626 0.626 113,002 0.6258 -4.23%
2021-10-04 0 0.710 0.670 0.710 - - 0 0 - 0.653 0.617 0.653 - - 0 - 0.00%
2021-09-30 0 0.710 0.670 0.710 - - 0 0 - 0.653 0.617 0.653 - - 0 - 0.00%
2021-09-29 0 0.710 0.670 0.710 0.690 0.710 60,000 42,040 0.7007 0.653 0.617 0.653 0.635 0.653 65,193 0.6449 0.00%
2021-09-28 0 0.710 0.660 0.720 0.710 0.710 40,000 28,400 0.7100 0.653 0.607 0.663 0.653 0.653 43,462 0.6534 4.41%
2021-09-27 0 0.680 0.680 0.710 - - 0 0 - 0.626 0.626 0.653 - - 0 - 0.00%
2021-09-24 0 0.680 0.680 0.710 0.680 0.690 96,000 65,400 0.6813 0.626 0.626 0.653 0.626 0.635 104,309 0.6270 1.49%
2021-09-23 0 0.670 0.670 0.710 - - 0 0 - 0.617 0.617 0.653 - - 0 - 0.00%
2021-09-21 0 0.670 0.670 0.720 0.670 0.670 16,000 10,720 0.6700 0.617 0.617 0.663 0.617 0.617 17,385 0.6166 0.00%
2021-09-20 0 0.670 0.670 0.700 0.670 0.690 184,000 125,200 0.6804 0.617 0.617 0.644 0.617 0.635 199,926 0.6262 -2.90%
2021-09-17 0 0.690 0.680 0.720 0.690 0.690 16,000 11,040 0.6900 0.635 0.626 0.663 0.635 0.635 17,385 0.6350 0.00%
2021-09-16 0 0.690 0.680 0.710 0.690 0.690 100,000 69,000 0.6900 0.635 0.626 0.653 0.635 0.635 108,655 0.6350 0.00%
2021-09-15 0 0.690 0.670 0.700 - - 0 0 - 0.635 0.617 0.644 - - 0 - 0.00%
2021-09-14 0 0.690 0.680 0.690 0.690 0.700 424,000 293,960 0.6933 0.635 0.626 0.635 0.635 0.644 460,699 0.6381 1.47%
2021-09-13 0 0.680 0.670 0.700 - - 0 0 - 0.626 0.617 0.644 - - 0 - 0.00%
2021-09-10 0 0.680 0.670 0.690 0.680 0.680 24,000 16,320 0.6800 0.626 0.617 0.635 0.626 0.626 26,077 0.6258 3.03%
2021-09-09 0 0.660 0.650 0.680 - - 0 0 - 0.607 0.598 0.626 - - 0 - 0.00%
2021-09-08 0 0.660 0.650 0.660 0.660 0.670 348,000 230,240 0.6616 0.607 0.598 0.607 0.607 0.617 378,121 0.6089 -4.35%
2021-09-07 0 0.690 0.670 0.690 0.670 0.690 220,000 148,680 0.6758 0.635 0.617 0.635 0.617 0.635 239,042 0.6220 2.99%
2021-09-06 0 0.670 0.640 0.670 0.640 0.670 208,000 135,360 0.6508 0.617 0.589 0.617 0.589 0.617 226,003 0.5989 3.08%
2021-09-03 0 0.650 0.650 0.670 - - 0 0 - 0.598 0.598 0.617 - - 0 - 0.00%
2021-09-02 0 0.650 0.640 0.670 0.630 0.650 60,000 37,960 0.6327 0.598 0.589 0.617 0.580 0.598 65,193 0.5823 0.00%
2021-09-01 0 0.650 0.640 0.670 - - 0 0 - 0.598 0.589 0.617 - - 0 - 0.00%
2021-08-31 0 0.650 0.650 0.690 0.650 0.650 100,000 65,000 0.6500 0.598 0.598 0.635 0.598 0.598 108,655 0.5982 0.00%
2021-08-30 0 0.650 0.640 0.650 0.630 0.650 268,000 170,200 0.6351 0.598 0.589 0.598 0.580 0.598 291,197 0.5845 0.00%
2021-08-27 0 0.650 0.620 0.650 0.620 0.690 1,980,000 1,242,720 0.6276 0.598 0.571 0.598 0.571 0.635 2,151,378 0.5776 1.56%
2021-08-26 0 0.640 0.640 0.660 - - 0 0 - 0.589 0.589 0.607 - - 0 - 0.00%
2021-08-25 0 0.640 0.640 0.660 0.630 0.650 532,000 341,360 0.6417 0.589 0.589 0.607 0.580 0.598 578,047 0.5905 -1.54%
2021-08-24 0 0.650 0.640 0.650 0.650 0.660 692,000 450,000 0.6503 0.598 0.589 0.598 0.598 0.607 751,896 0.5985 0.00%
2021-08-23 0 0.650 0.640 0.670 0.650 0.670 412,000 267,960 0.6504 0.598 0.589 0.617 0.598 0.617 447,660 0.5986 0.00%
2021-08-20 0 0.650 0.650 0.660 0.650 0.650 100,000 65,000 0.6500 0.598 0.598 0.607 0.598 0.598 108,655 0.5982 0.00%
2021-08-19 0 0.650 0.650 0.700 - - 0 0 - 0.598 0.598 0.644 - - 0 - 0.00%
2021-08-18 0 0.650 0.650 0.670 0.650 0.670 176,000 116,160 0.6600 0.598 0.598 0.617 0.598 0.617 191,234 0.6074 -1.52%
2021-08-17 0 0.660 0.660 0.670 - - 0 0 - 0.607 0.607 0.617 - - 0 - 0.00%
2021-08-16 0 0.660 0.660 0.670 0.650 0.660 312,000 204,240 0.6546 0.607 0.607 0.617 0.598 0.607 339,005 0.6025 0.00%
2021-08-13 0 0.660 0.660 0.690 0.660 0.660 12,000 7,920 0.6600 0.607 0.607 0.635 0.607 0.607 13,039 0.6074 -2.94%
2021-08-12 0 0.680 0.660 0.690 0.650 0.680 64,000 43,040 0.6725 0.626 0.607 0.635 0.598 0.626 69,539 0.6189 4.62%
2021-08-11 0 0.650 0.650 0.670 - - 0 0 - 0.598 0.598 0.617 - - 0 - 0.00%
2021-08-10 0 0.650 0.650 0.670 - - 0 0 - 0.598 0.598 0.617 - - 0 - 0.00%
2021-08-09 0 0.650 0.650 0.690 - - 0 0 - 0.598 0.598 0.635 - - 0 - 0.00%
2021-08-06 0 0.650 0.650 0.700 - - 0 0 - 0.598 0.598 0.644 - - 0 - 0.00%
2021-08-05 0 0.650 0.640 0.670 0.650 0.660 192,000 125,320 0.6527 0.598 0.589 0.617 0.598 0.607 208,618 0.6007 -2.99%
2021-08-04 0 0.670 0.660 0.690 0.640 0.670 508,000 333,040 0.6556 0.617 0.607 0.635 0.589 0.617 551,970 0.6034 -4.29%
2021-08-03 0 0.700 0.670 0.700 0.680 0.750 56,000 39,240 0.7007 0.644 0.617 0.644 0.626 0.690 60,847 0.6449 6.06%
2021-08-02 0 0.660 0.660 0.700 0.660 0.660 8,000 5,280 0.6600 0.607 0.607 0.644 0.607 0.607 8,692 0.6074 0.00%
2021-07-30 0 0.660 0.660 0.680 0.620 0.680 116,000 73,960 0.6376 0.607 0.607 0.626 0.571 0.626 126,040 0.5868 -2.94%
2021-07-29 0 0.680 0.660 0.680 0.660 0.680 84,000 56,880 0.6771 0.626 0.607 0.626 0.607 0.626 91,271 0.6232 4.62%
2021-07-28 0 0.650 0.650 0.660 0.630 0.660 140,000 89,280 0.6377 0.598 0.598 0.607 0.580 0.607 152,118 0.5869 3.17%
2021-07-27 0 0.630 0.630 0.650 0.610 0.670 724,000 454,760 0.6281 0.580 0.580 0.598 0.561 0.617 786,665 0.5781 -5.97%
2021-07-26 0 0.670 0.630 0.700 0.660 0.710 1,332,000 896,640 0.6732 0.617 0.580 0.644 0.607 0.653 1,447,291 0.6195 -4.29%
2021-07-23 0 0.700 0.700 0.720 0.700 0.700 88,000 61,600 0.7000 0.644 0.644 0.663 0.644 0.644 95,617 0.6442 -1.41%
2021-07-22 0 0.710 0.700 0.720 - - 0 0 - 0.653 0.644 0.663 - - 0 - 0.00%
2021-07-21 0 0.710 0.700 0.720 0.710 0.710 4,000 2,840 0.7100 0.653 0.644 0.663 0.653 0.653 4,346 0.6534 1.43%
2021-07-20 0 0.700 0.690 0.720 0.700 0.710 212,000 148,440 0.7002 0.644 0.635 0.663 0.644 0.653 230,350 0.6444 -1.41%
2021-07-19 0 0.710 0.710 0.720 0.710 0.710 68,000 48,280 0.7100 0.653 0.653 0.663 0.653 0.653 73,886 0.6534 -1.39%
2021-07-16 0 0.720 0.710 0.730 - - 0 0 - 0.663 0.653 0.672 - - 0 - 0.00%
2021-07-15 0 0.720 0.710 0.740 0.710 0.720 24,000 17,080 0.7117 0.663 0.653 0.681 0.653 0.663 26,077 0.6550 1.41%
2021-07-14 0 0.710 0.710 0.720 0.710 0.710 12,000 8,520 0.7100 0.653 0.653 0.663 0.653 0.653 13,039 0.6534 -1.39%
2021-07-13 0 0.720 0.720 0.740 0.720 0.720 84,000 60,480 0.7200 0.663 0.663 0.681 0.663 0.663 91,271 0.6626 0.00%
2021-07-12 0 0.720 0.710 0.730 - - 0 0 - 0.663 0.653 0.672 - - 0 - 0.00%
2021-07-09 0 0.720 0.700 0.730 - - 0 0 - 0.663 0.644 0.672 - - 0 - 0.00%
2021-07-08 0 0.720 0.700 0.730 - - 0 0 - 0.663 0.644 0.672 - - 0 - 0.00%
2021-07-07 0 0.720 0.710 0.730 0.700 0.720 320,000 225,080 0.7034 0.663 0.653 0.672 0.644 0.663 347,697 0.6473 0.00%
2021-07-06 0 0.720 0.710 0.730 0.700 0.720 368,000 258,760 0.7032 0.663 0.653 0.672 0.644 0.663 399,852 0.6471 1.41%
2021-07-05 0 0.710 0.700 0.710 0.710 0.710 140,000 99,400 0.7100 0.653 0.644 0.653 0.653 0.653 152,118 0.6534 0.00%
2021-07-02 0 0.710 0.690 0.710 0.700 0.720 428,000 303,640 0.7094 0.653 0.635 0.653 0.644 0.663 465,045 0.6529 -1.39%
2021-06-30 0 0.720 0.710 0.730 - - 0 0 - 0.663 0.653 0.672 - - 0 - 0.00%
2021-06-29 0 0.720 0.720 0.730 0.710 0.730 136,000 98,640 0.7253 0.663 0.663 0.672 0.653 0.672 147,771 0.6675 -1.37%
2021-06-28 0 0.730 0.710 0.730 - - 0 0 - 0.672 0.653 0.672 - - 0 - 0.00%
2021-06-25 0 0.730 0.730 0.740 0.700 0.730 210,000 150,500 0.7167 0.672 0.672 0.681 0.644 0.672 228,176 0.6596 1.39%
2021-06-24 0 0.720 0.710 0.720 0.720 0.720 4,000 2,880 0.7200 0.663 0.653 0.663 0.663 0.663 4,346 0.6626 0.00%
2021-06-23 0 0.720 0.700 0.720 - - 0 0 - 0.663 0.644 0.663 - - 0 - 0.00%
2021-06-22 0 0.720 0.720 0.730 0.710 0.740 104,000 74,000 0.7115 0.663 0.663 0.672 0.653 0.681 113,002 0.6549 1.41%
2021-06-21 0 0.710 0.700 0.720 0.700 0.710 24,000 16,840 0.7017 0.653 0.644 0.663 0.644 0.653 26,077 0.6458 -1.39%
2021-06-18 0 0.720 0.700 0.720 0.720 0.720 16,000 11,520 0.7200 0.663 0.644 0.663 0.663 0.663 17,385 0.6626 0.00%
2021-06-17 0 0.720 0.710 0.720 0.700 0.720 196,000 137,360 0.7008 0.663 0.653 0.663 0.644 0.663 212,965 0.6450 1.41%
2021-06-16 0 0.710 0.710 0.720 0.710 0.710 44,000 31,240 0.7100 0.653 0.653 0.663 0.653 0.653 47,808 0.6534 0.00%
2021-06-15 0 0.710 0.710 0.720 0.710 0.720 124,000 88,680 0.7152 0.653 0.653 0.663 0.653 0.663 134,733 0.6582 -4.05%
2021-06-11 0 0.740 0.740 0.750 0.710 0.730 156,000 112,440 0.7208 0.681 0.681 0.690 0.653 0.672 169,503 0.6634 2.78%
2021-06-10 0 0.720 0.710 0.720 0.720 0.720 4,000 2,880 0.7200 0.663 0.653 0.663 0.663 0.663 4,346 0.6626 1.41%
2021-06-09 0 0.710 0.710 0.730 0.710 0.720 48,000 34,480 0.7183 0.653 0.653 0.672 0.653 0.663 52,155 0.6611 -1.39%
2021-06-08 0 0.720 0.720 0.730 0.720 0.730 204,000 146,920 0.7202 0.663 0.663 0.672 0.663 0.672 221,657 0.6628 -2.70%
2021-06-07 0 0.740 0.720 0.760 0.740 0.740 12,000 8,880 0.7400 0.681 0.663 0.699 0.681 0.681 13,039 0.6811 2.78%
2021-06-04 0 0.720 0.720 0.770 0.720 0.730 72,000 52,440 0.7283 0.663 0.663 0.709 0.663 0.672 78,232 0.6703 -2.70%
2021-06-03 0 0.740 0.740 0.770 0.740 0.740 100,000 74,000 0.7400 0.681 0.681 0.709 0.681 0.681 108,655 0.6811 -1.33%
2021-06-02 0 0.750 0.730 0.750 - - 0 0 - 0.690 0.672 0.690 - - 0 - 0.00%
2021-06-01 0 0.750 0.740 0.750 - - 0 0 - 0.690 0.681 0.690 - - 0 - -1.32%
2021-05-31 0 0.760 0.740 0.760 - - 0 0 - 0.699 0.681 0.699 - - 0 - 0.00%
2021-05-28 0 0.760 0.750 0.770 - - 0 0 - 0.699 0.690 0.709 - - 0 - 0.00%
2021-05-27 0 0.760 0.760 0.780 0.750 0.780 284,000 217,920 0.7673 0.699 0.699 0.718 0.690 0.718 308,581 0.7062 -1.30%
2021-05-26 0 0.770 0.760 0.770 0.770 0.770 32,000 24,640 0.7700 0.709 0.699 0.709 0.709 0.709 34,770 0.7087 0.00%
2021-05-25 0 0.770 0.760 0.770 0.770 0.770 4,000 3,080 0.7700 0.709 0.699 0.709 0.709 0.709 4,346 0.7087 1.32%
2021-05-24 0 0.760 0.760 0.780 0.760 0.760 40,000 30,400 0.7600 0.699 0.699 0.718 0.699 0.699 43,462 0.6995 -0.77%
2021-05-21 0 0.790 0.770 0.790 0.780 0.790 76,000 59,920 0.7884 0.705 0.687 0.705 0.696 0.705 85,179 0.7035 1.28%
2021-05-20 0 0.780 0.760 0.780 0.760 0.780 216,000 166,360 0.7702 0.696 0.678 0.696 0.678 0.696 242,089 0.6872 2.63%
2021-05-18 0 0.760 0.760 0.780 - - 0 0 - 0.678 0.678 0.696 - - 0 - 0.00%
2021-05-17 0 0.760 0.750 0.760 0.760 0.760 8,000 6,080 0.7600 0.678 0.669 0.678 0.678 0.678 8,966 0.6781 0.00%
2021-05-14 0 0.760 0.750 0.780 0.750 0.760 64,000 48,480 0.7575 0.678 0.669 0.696 0.669 0.678 71,730 0.6759 0.00%
2021-05-13 0 0.760 0.760 0.780 0.760 0.780 56,000 43,440 0.7757 0.678 0.678 0.696 0.678 0.696 62,764 0.6921 0.00%
2021-05-12 0 0.760 0.760 0.790 0.760 0.760 20,000 15,200 0.7600 0.678 0.678 0.705 0.678 0.678 22,416 0.6781 0.00%
2021-05-11 0 0.760 0.750 0.780 0.760 0.760 76,000 57,760 0.7600 0.678 0.669 0.696 0.678 0.678 85,179 0.6781 0.00%
2021-05-10 0 0.760 0.760 0.790 0.730 0.770 404,000 306,040 0.7575 0.678 0.678 0.705 0.651 0.687 452,795 0.6759 4.11%
2021-05-07 0 0.730 0.730 0.750 0.730 0.770 296,000 218,720 0.7389 0.651 0.651 0.669 0.651 0.687 331,751 0.6593 -5.19%
2021-05-06 0 0.770 0.740 0.770 - - 0 0 - 0.687 0.660 0.687 - - 0 - 0.00%
2021-05-05 0 0.770 0.760 0.770 0.740 0.770 532,000 404,000 0.7594 0.687 0.678 0.687 0.660 0.687 596,255 0.6776 4.05%
2021-05-04 0 0.740 0.740 0.760 0.730 0.750 84,000 62,520 0.7443 0.660 0.660 0.678 0.651 0.669 94,146 0.6641 2.78%
2021-05-03 0 0.720 0.720 0.730 0.710 0.740 148,000 105,240 0.7111 0.642 0.642 0.651 0.633 0.660 165,876 0.6345 -1.37%
2021-04-30 0 0.730 0.720 0.740 0.720 0.730 16,050 11,637 0.7250 0.651 0.642 0.660 0.642 0.651 17,989 0.6469 -2.67%
2021-04-29 0 0.750 0.740 0.750 0.690 0.750 436,000 311,840 0.7152 0.669 0.660 0.669 0.616 0.669 488,660 0.6382 4.17%
2021-04-28 0 0.720 0.720 0.730 0.720 0.720 292,000 210,240 0.7200 0.642 0.642 0.651 0.642 0.642 327,268 0.6424 -2.70%
2021-04-27 0 0.740 0.720 0.740 0.720 0.740 256,000 184,640 0.7213 0.660 0.642 0.660 0.642 0.660 286,920 0.6435 2.78%
2021-04-26 0 0.720 0.720 0.730 0.710 0.730 120,000 86,320 0.7193 0.642 0.642 0.651 0.633 0.651 134,494 0.6418 -5.26%
2021-04-23 0 0.760 0.720 0.760 0.730 0.760 256,000 189,520 0.7403 0.678 0.642 0.678 0.651 0.678 286,920 0.6605 4.11%
2021-04-22 0 0.730 0.730 0.750 0.710 0.750 448,000 331,960 0.7410 0.651 0.651 0.669 0.633 0.669 502,110 0.6611 0.00%
2021-04-21 0 0.730 0.720 0.730 0.710 0.730 88,000 62,600 0.7114 0.651 0.642 0.651 0.633 0.651 98,629 0.6347 2.82%
2021-04-20 0 0.710 0.710 0.720 0.710 0.720 124,000 88,480 0.7135 0.633 0.633 0.642 0.633 0.642 138,977 0.6367 -2.74%
2021-04-19 0 0.730 0.730 0.750 0.730 0.750 224,000 165,600 0.7393 0.651 0.651 0.669 0.651 0.669 251,055 0.6596 -2.67%
2021-04-16 0 0.750 0.710 0.760 0.700 0.750 212,000 155,680 0.7343 0.669 0.633 0.678 0.625 0.669 237,606 0.6552 2.74%
2021-04-15 0 0.730 0.700 0.730 0.720 0.730 180,000 129,040 0.7169 0.651 0.625 0.651 0.642 0.651 201,741 0.6396 5.80%
2021-04-14 0 0.690 0.690 0.730 0.690 0.710 124,000 86,760 0.6997 0.616 0.616 0.651 0.616 0.633 138,977 0.6243 0.00%
2021-04-13 0 0.690 0.690 0.710 - - 0 0 - 0.616 0.616 0.633 - - 0 - 0.00%
2021-04-12 0 0.690 0.690 0.700 0.690 0.690 20,000 13,800 0.6900 0.616 0.616 0.625 0.616 0.616 22,416 0.6156 0.00%
2021-04-09 0 0.690 0.680 0.700 0.690 0.690 16,000 11,040 0.6900 0.616 0.607 0.625 0.616 0.616 17,932 0.6156 0.00%
2021-04-08 0 0.690 0.680 0.690 0.660 0.690 196,000 130,200 0.6643 0.616 0.607 0.616 0.589 0.616 219,673 0.5927 2.99%
2021-04-07 0 0.670 0.670 0.700 0.660 0.660 32,000 21,120 0.6600 0.598 0.598 0.625 0.589 0.589 35,865 0.5889 0.00%
2021-04-01 0 0.670 0.660 0.670 0.670 0.680 96,000 64,720 0.6742 0.598 0.589 0.598 0.598 0.607 107,595 0.6015 -1.47%
2021-03-31 0 0.680 0.670 0.690 0.620 0.720 736,000 494,600 0.6720 0.607 0.598 0.616 0.553 0.642 824,895 0.5996 0.00%
2021-03-30 0 0.680 0.680 0.690 0.680 0.680 188,000 127,840 0.6800 0.607 0.607 0.616 0.607 0.607 210,707 0.6067 0.00%
2021-03-29 0 0.680 0.670 0.690 0.680 0.680 200,000 136,000 0.6800 0.607 0.598 0.616 0.607 0.607 224,156 0.6067 1.49%
2021-03-26 0 0.670 0.660 0.680 0.660 0.670 28,000 18,560 0.6629 0.598 0.589 0.607 0.589 0.598 31,382 0.5914 0.00%
2021-03-25 0 0.670 0.670 0.690 0.650 0.690 536,000 352,480 0.6576 0.598 0.598 0.616 0.580 0.616 600,739 0.5867 -4.29%
2021-03-24 0 0.700 0.680 0.700 - - 0 0 - 0.625 0.607 0.625 - - 0 - -1.41%
2021-03-23 0 0.710 0.680 0.710 0.690 0.710 84,000 58,040 0.6910 0.633 0.607 0.633 0.616 0.633 94,146 0.6165 0.00%
2021-03-22 0 0.710 0.680 0.720 - - 0 0 - 0.633 0.607 0.642 - - 0 - 0.00%
2021-03-19 0 0.710 0.680 0.720 - - 0 0 - 0.633 0.607 0.642 - - 0 - 0.00%
2021-03-18 0 0.710 0.690 0.710 0.680 0.710 88,000 61,640 0.7005 0.633 0.616 0.633 0.607 0.633 98,629 0.6250 0.00%
2021-03-17 0 0.710 0.680 0.710 0.660 0.720 160,000 112,440 0.7028 0.633 0.607 0.633 0.589 0.642 179,325 0.6270 7.58%
2021-03-16 0 0.660 0.660 0.690 0.660 0.670 76,000 50,840 0.6689 0.589 0.589 0.616 0.589 0.598 85,179 0.5969 -1.49%
2021-03-15 0 0.670 0.670 0.680 0.670 0.670 32,000 21,440 0.6700 0.598 0.598 0.607 0.598 0.598 35,865 0.5978 0.00%
2021-03-12 0 0.670 0.670 0.680 0.660 0.690 328,000 220,040 0.6709 0.598 0.598 0.607 0.589 0.616 367,616 0.5986 0.00%
2021-03-11 0 0.670 0.670 0.690 0.670 0.690 32,000 21,880 0.6838 0.598 0.598 0.616 0.598 0.616 35,865 0.6101 0.00%
2021-03-10 0 0.670 0.670 0.680 0.650 0.680 188,000 125,080 0.6653 0.598 0.598 0.607 0.580 0.607 210,707 0.5936 0.00%
2021-03-09 0 0.670 0.670 0.690 0.670 0.670 4,000 2,680 0.6700 0.598 0.598 0.616 0.598 0.598 4,483 0.5978 0.00%
2021-03-08 0 0.670 0.670 0.700 0.670 0.720 472,000 324,120 0.6867 0.598 0.598 0.625 0.598 0.642 529,009 0.6127 -6.94%
2021-03-05 0 0.720 0.720 0.750 0.710 0.750 56,000 40,000 0.7143 0.642 0.642 0.669 0.633 0.669 62,764 0.6373 0.00%
2021-03-04 0 0.720 0.720 0.770 0.720 0.740 68,000 49,160 0.7229 0.642 0.642 0.687 0.642 0.660 76,213 0.6450 -2.70%
2021-03-03 0 0.740 0.730 0.750 0.740 0.750 228,000 170,320 0.7470 0.660 0.651 0.669 0.660 0.669 255,538 0.6665 1.37%
2021-03-02 0 0.730 0.720 0.730 0.720 0.740 100,000 73,280 0.7328 0.651 0.642 0.651 0.642 0.660 112,078 0.6538 1.39%
2021-03-01 0 0.720 0.720 0.740 - - 0 0 - 0.642 0.642 0.660 - - 0 - 2.86%
2021-02-26 0 0.700 0.700 0.720 0.690 0.700 96,000 66,280 0.6904 0.625 0.625 0.642 0.616 0.625 107,595 0.6160 -2.78%
2021-02-25 0 0.720 0.720 0.730 0.710 0.730 440,000 318,120 0.7230 0.642 0.642 0.651 0.633 0.651 493,144 0.6451 4.35%
2021-02-24 0 0.690 0.690 0.700 0.680 0.780 1,272,000 912,160 0.7171 0.616 0.616 0.625 0.607 0.696 1,425,633 0.6398 -8.00%
2021-02-23 0 0.750 0.750 0.780 0.740 0.800 920,000 709,720 0.7714 0.669 0.669 0.696 0.660 0.714 1,031,118 0.6883 1.35%
2021-02-22 0 0.740 0.730 0.740 0.730 0.740 584,000 431,160 0.7383 0.660 0.651 0.660 0.651 0.660 654,536 0.6587 0.00%
2021-02-19 0 0.740 0.740 0.750 0.740 0.760 308,000 230,320 0.7478 0.660 0.660 0.669 0.660 0.678 345,201 0.6672 1.37%
2021-02-18 0 0.730 0.730 0.740 0.720 0.750 364,000 264,880 0.7277 0.651 0.651 0.660 0.642 0.669 407,964 0.6493 -6.41%
2021-02-17 0 0.780 0.780 0.790 0.730 0.860 2,420,000 1,877,400 0.7758 0.696 0.696 0.705 0.651 0.767 2,712,290 0.6922 -1.27%
2021-02-16 0 0.790 0.780 0.790 0.650 0.880 5,408,000 4,317,360 0.7983 0.705 0.696 0.705 0.580 0.785 6,061,183 0.7123 25.40%
2021-02-11 0 0.630 0.610 0.650 - - 0 0 - 0.562 0.544 0.580 - - 0 - 0.00%
2021-02-10 0 0.630 0.620 0.650 0.620 0.630 116,000 72,560 0.6255 0.562 0.553 0.580 0.553 0.562 130,011 0.5581 -4.55%
2021-02-09 0 0.660 0.600 0.680 0.600 0.610 24,000 14,440 0.6017 0.589 0.535 0.607 0.535 0.544 26,899 0.5368 6.45%
2021-02-08 0 0.620 0.610 0.640 - - 0 0 - 0.553 0.544 0.571 - - 0 - 1.64%
2021-02-05 0 0.610 0.610 0.640 0.610 0.640 76,000 46,840 0.6163 0.544 0.544 0.571 0.544 0.571 85,179 0.5499 -4.69%
2021-02-04 0 0.640 0.640 0.670 0.640 0.640 12,000 7,680 0.6400 0.571 0.571 0.598 0.571 0.571 13,449 0.5710 -1.54%
2021-02-03 0 0.650 0.620 0.650 0.650 0.660 340,000 222,000 0.6529 0.580 0.553 0.580 0.580 0.589 381,066 0.5826 0.00%
2021-02-02 0 0.650 0.610 0.650 0.650 0.650 152,000 98,800 0.6500 0.580 0.544 0.580 0.580 0.580 170,359 0.5800 0.00%
2021-02-01 0 0.650 0.610 0.650 0.650 0.650 12,000 7,800 0.6500 0.580 0.544 0.580 0.580 0.580 13,449 0.5800 0.00%
2021-01-29 0 0.650 0.610 0.650 - - 0 0 - 0.580 0.544 0.580 - - 0 - 0.00%
2021-01-28 0 0.650 0.610 0.650 0.650 0.650 20,000 13,000 0.6500 0.580 0.544 0.580 0.580 0.580 22,416 0.5800 0.00%
2021-01-27 0 0.650 0.610 0.650 0.610 0.650 88,000 54,240 0.6164 0.580 0.544 0.580 0.544 0.580 98,629 0.5499 0.00%
2021-01-26 0 0.650 0.620 0.660 0.600 0.700 1,136,000 771,800 0.6794 0.580 0.553 0.589 0.535 0.625 1,273,207 0.6062 6.56%
2021-01-25 0 0.610 0.610 0.680 0.590 0.610 208,000 126,640 0.6088 0.544 0.544 0.607 0.526 0.544 233,122 0.5432 5.17%
2021-01-22 0 0.580 0.580 0.590 0.570 0.590 240,000 139,680 0.5820 0.517 0.517 0.526 0.509 0.526 268,987 0.5193 -1.69%
2021-01-21 0 0.590 0.590 0.600 0.590 0.590 8,000 4,720 0.5900 0.526 0.526 0.535 0.526 0.526 8,966 0.5264 0.00%
2021-01-20 0 0.590 0.580 0.610 - - 0 0 - 0.526 0.517 0.544 - - 0 - 0.00%
2021-01-19 0 0.590 0.580 0.630 0.590 0.590 100,000 59,000 0.5900 0.526 0.517 0.562 0.526 0.526 112,078 0.5264 0.00%
2021-01-18 0 0.590 0.590 0.600 0.590 0.590 48,000 28,320 0.5900 0.526 0.526 0.535 0.526 0.526 53,797 0.5264 0.00%
2021-01-15 0 0.590 0.580 0.590 0.590 0.600 60,000 35,480 0.5913 0.526 0.517 0.526 0.526 0.535 67,247 0.5276 0.00%
2021-01-14 0 0.590 0.580 0.610 0.590 0.590 32,000 18,880 0.5900 0.526 0.517 0.544 0.526 0.526 35,865 0.5264 1.72%
2021-01-13 0 0.580 0.580 0.590 0.580 0.590 224,000 130,440 0.5823 0.517 0.517 0.526 0.517 0.526 251,055 0.5196 -3.33%
2021-01-12 0 0.600 0.600 0.610 - - 0 0 - 0.535 0.535 0.544 - - 0 - 0.00%
2021-01-11 0 0.600 0.600 0.610 0.600 0.600 156,000 93,600 0.6000 0.535 0.535 0.544 0.535 0.535 174,842 0.5353 0.00%
2021-01-08 0 0.600 0.590 0.600 0.600 0.600 36,000 21,600 0.6000 0.535 0.526 0.535 0.535 0.535 40,348 0.5353 -1.64%
2021-01-07 0 0.610 0.600 0.610 0.600 0.610 48,000 28,840 0.6008 0.544 0.535 0.544 0.535 0.544 53,797 0.5361 1.67%
2021-01-06 0 0.600 0.590 0.600 0.580 0.600 308,000 182,720 0.5932 0.535 0.526 0.535 0.517 0.535 345,201 0.5293 0.00%
2021-01-05 0 0.600 0.580 0.590 0.570 0.600 264,000 155,480 0.5889 0.535 0.517 0.526 0.509 0.535 295,886 0.5255 1.69%
2021-01-04 0 0.590 0.570 0.590 0.590 0.600 140,000 82,800 0.5914 0.526 0.509 0.526 0.526 0.535 156,909 0.5277 0.00%
2020-12-31 0 0.590 0.570 0.590 - - 0 0 - 0.526 0.509 0.526 - - 0 - 0.00%
2020-12-30 0 0.590 0.570 0.600 - - 0 0 - 0.526 0.509 0.535 - - 0 - 0.00%
2020-12-29 0 0.590 0.570 0.600 0.560 0.590 88,000 51,360 0.5836 0.526 0.509 0.535 0.500 0.526 98,629 0.5207 5.36%
2020-12-28 0 0.560 0.560 0.580 0.550 0.580 1,040,000 585,120 0.5626 0.500 0.500 0.517 0.491 0.517 1,165,612 0.5020 -6.67%
2020-12-24 0 0.600 0.580 0.630 - - 0 0 - 0.535 0.517 0.562 - - 0 - 0.00%
2020-12-23 0 0.600 0.580 0.600 0.590 0.600 48,000 28,360 0.5908 0.535 0.517 0.535 0.526 0.535 53,797 0.5272 1.69%
2020-12-22 0 0.590 0.570 0.590 0.590 0.590 12,000 7,080 0.5900 0.526 0.509 0.526 0.526 0.526 13,449 0.5264 1.72%
2020-12-21 0 0.580 0.570 0.590 0.580 0.580 232,000 134,560 0.5800 0.517 0.509 0.526 0.517 0.517 260,021 0.5175 -1.69%
2020-12-18 0 0.590 0.580 0.590 0.590 0.590 8,000 4,720 0.5900 0.526 0.517 0.526 0.526 0.526 8,966 0.5264 1.72%
2020-12-17 0 0.580 0.570 0.580 0.570 0.580 212,000 122,080 0.5758 0.517 0.509 0.517 0.509 0.517 237,606 0.5138 0.00%
2020-12-16 0 0.580 0.570 0.580 0.580 0.580 40,000 23,200 0.5800 0.517 0.509 0.517 0.517 0.517 44,831 0.5175 -1.69%
2020-12-15 0 0.590 0.580 0.600 0.580 0.590 400,000 235,960 0.5899 0.526 0.517 0.535 0.517 0.526 448,312 0.5263 0.00%
2020-12-14 0 0.590 0.590 0.620 - - 0 0 - 0.526 0.526 0.553 - - 0 - 0.00%
2020-12-11 0 0.590 0.590 0.600 0.570 0.590 340,000 197,480 0.5808 0.526 0.526 0.535 0.509 0.526 381,066 0.5182 0.00%
2020-12-10 0 0.590 0.590 0.610 0.580 0.590 44,000 25,600 0.5818 0.526 0.526 0.544 0.517 0.526 49,314 0.5191 1.72%
2020-12-09 0 0.580 0.580 0.590 0.580 0.580 8,000 4,640 0.5800 0.517 0.517 0.526 0.517 0.517 8,966 0.5175 -1.69%
2020-12-08 0 0.590 0.590 0.600 0.570 0.590 60,000 34,680 0.5780 0.526 0.526 0.535 0.509 0.526 67,247 0.5157 1.72%
2020-12-07 0 0.580 0.580 0.590 0.570 0.580 92,000 52,760 0.5735 0.517 0.517 0.526 0.509 0.517 103,112 0.5117 -1.69%
2020-12-04 0 0.590 0.590 0.610 0.580 0.590 52,000 30,640 0.5892 0.526 0.526 0.544 0.517 0.526 58,281 0.5257 0.00%
2020-12-03 0 0.590 0.590 0.610 0.580 0.590 108,000 63,680 0.5896 0.526 0.526 0.544 0.517 0.526 121,044 0.5261 0.00%
2020-12-02 0 0.590 0.580 0.590 0.590 0.600 24,000 14,360 0.5983 0.526 0.517 0.526 0.526 0.535 26,899 0.5339 0.00%
2020-12-01 0 0.590 0.580 0.590 0.570 0.590 92,000 53,640 0.5830 0.526 0.517 0.526 0.509 0.526 103,112 0.5202 0.00%
2020-11-30 0 0.590 0.590 0.600 0.590 0.590 40,000 23,600 0.5900 0.526 0.526 0.535 0.526 0.526 44,831 0.5264 -1.67%
2020-11-27 0 0.600 0.580 0.610 - - 0 0 - 0.535 0.517 0.544 - - 0 - 0.00%
2020-11-26 0 0.600 0.580 0.610 - - 0 0 - 0.535 0.517 0.544 - - 0 - 0.00%
2020-11-25 0 0.600 0.580 0.600 - - 0 0 - 0.535 0.517 0.535 - - 0 - -3.23%
2020-11-24 0 0.620 0.580 0.620 0.570 0.620 360,000 214,400 0.5956 0.553 0.517 0.553 0.509 0.553 403,481 0.5314 6.90%
2020-11-23 0 0.580 0.570 0.590 0.580 0.600 40,000 23,360 0.5840 0.517 0.509 0.526 0.517 0.535 44,831 0.5211 0.00%
2020-11-20 0 0.580 0.580 0.590 0.580 0.580 4,000 2,320 0.5800 0.517 0.517 0.526 0.517 0.517 4,483 0.5175 0.00%
2020-11-19 0 0.580 0.580 0.600 0.580 0.580 8,000 4,640 0.5800 0.517 0.517 0.535 0.517 0.517 8,966 0.5175 -3.33%
2020-11-18 0 0.600 0.580 0.600 0.580 0.600 92,000 53,760 0.5843 0.535 0.517 0.535 0.517 0.535 103,112 0.5214 3.45%
2020-11-17 0 0.580 0.570 0.580 0.580 0.580 20,000 11,600 0.5800 0.517 0.509 0.517 0.517 0.517 22,416 0.5175 0.00%
2020-11-16 0 0.580 0.570 0.580 0.580 0.580 96,000 55,680 0.5800 0.517 0.509 0.517 0.517 0.517 107,595 0.5175 0.00%
2020-11-13 0 0.580 0.580 0.600 0.580 0.580 32,000 18,560 0.5800 0.517 0.517 0.535 0.517 0.517 35,865 0.5175 -3.33%
2020-11-12 0 0.600 0.590 0.600 0.600 0.600 160,000 96,000 0.6000 0.535 0.526 0.535 0.535 0.535 179,325 0.5353 3.45%
2020-11-11 0 0.580 0.570 0.600 0.580 0.580 20,000 11,600 0.5800 0.517 0.509 0.535 0.517 0.517 22,416 0.5175 -3.33%
2020-11-10 0 0.600 0.570 0.600 0.560 0.600 112,000 64,000 0.5714 0.535 0.509 0.535 0.500 0.535 125,527 0.5098 5.26%
2020-11-09 0 0.570 0.560 0.580 0.570 0.590 96,000 55,720 0.5804 0.509 0.500 0.517 0.509 0.526 107,595 0.5179 0.00%
2020-11-06 0 0.570 0.560 0.580 - - 0 0 - 0.509 0.500 0.517 - - 0 - 0.00%
2020-11-05 0 0.570 0.570 0.600 - - 0 0 - 0.509 0.509 0.535 - - 0 - 0.00%
2020-11-04 0 0.570 0.570 0.590 - - 0 0 - 0.509 0.509 0.526 - - 0 - 1.79%
2020-11-03 0 0.560 0.560 0.580 0.550 0.560 16,000 8,840 0.5525 0.500 0.500 0.517 0.491 0.500 17,932 0.4930 0.00%
2020-11-02 0 0.560 0.560 0.580 0.560 0.560 16,000 8,960 0.5600 0.500 0.500 0.517 0.500 0.500 17,932 0.4997 0.00%
2020-10-30 0 0.560 0.560 0.600 0.550 0.570 116,000 65,280 0.5628 0.500 0.500 0.535 0.491 0.509 130,011 0.5021 -1.75%
2020-10-29 0 0.570 0.570 0.600 0.570 0.570 36,000 20,520 0.5700 0.509 0.509 0.535 0.509 0.509 40,348 0.5086 -1.72%
2020-10-28 0 0.580 0.570 0.590 0.580 0.580 64,000 37,320 0.5831 0.517 0.509 0.526 0.517 0.517 71,730 0.5203 -3.33%
2020-10-27 0 0.600 0.600 0.620 0.600 0.600 8,000 4,800 0.6000 0.535 0.535 0.553 0.535 0.535 8,966 0.5353 0.00%
2020-10-23 0 0.600 0.600 0.620 0.600 0.620 104,000 63,880 0.6142 0.535 0.535 0.553 0.535 0.553 116,561 0.5480 -6.25%
2020-10-22 0 0.640 0.600 0.650 0.600 0.640 48,000 30,400 0.6333 0.571 0.535 0.580 0.535 0.571 53,797 0.5651 3.23%
2020-10-21 0 0.620 0.600 0.630 0.600 0.610 40,000 24,080 0.6020 0.553 0.535 0.562 0.535 0.544 44,831 0.5371 0.00%
2020-10-20 0 0.620 0.610 0.620 0.620 0.620 52,000 32,240 0.6200 0.553 0.544 0.553 0.553 0.553 58,281 0.5532 0.00%
2020-10-19 0 0.620 0.600 0.650 - - 0 0 - 0.553 0.535 0.580 - - 0 - 0.00%
2020-10-16 0 0.620 0.600 0.620 0.620 0.630 48,000 29,960 0.6242 0.553 0.535 0.553 0.553 0.562 53,797 0.5569 5.08%
2020-10-15 0 0.590 0.590 0.620 - - 0 0 - 0.526 0.526 0.553 - - 0 - 0.00%
2020-10-14 0 0.590 0.590 0.640 - - 0 0 - 0.526 0.526 0.571 - - 0 - 0.00%
2020-10-12 0 0.590 0.590 0.630 - - 0 0 - 0.526 0.526 0.562 - - 0 - 1.72%
2020-10-09 0 0.580 0.580 0.640 0.570 0.580 212,000 121,560 0.5734 0.517 0.517 0.571 0.509 0.517 237,606 0.5116 -3.33%
2020-10-08 0 0.600 0.600 0.630 - - 0 0 - 0.535 0.535 0.562 - - 0 - 0.00%
2020-10-07 0 0.600 0.580 0.650 0.600 0.600 40,000 24,000 0.6000 0.535 0.517 0.580 0.535 0.535 44,831 0.5353 0.00%
2020-10-06 0 0.600 0.600 0.650 - - 0 0 - 0.535 0.535 0.580 - - 0 - 0.00%
2020-10-05 0 0.600 0.600 0.630 - - 0 0 - 0.535 0.535 0.562 - - 0 - 0.00%
2020-09-30 0 0.600 0.600 0.660 0.600 0.610 12,000 7,240 0.6033 0.535 0.535 0.589 0.535 0.544 13,449 0.5383 0.00%
2020-09-29 0 0.600 0.600 0.630 0.600 0.680 520,000 332,360 0.6392 0.535 0.535 0.562 0.535 0.607 582,806 0.5703 3.45%
2020-09-28 0 0.580 0.580 0.630 - - 0 0 - 0.517 0.517 0.562 - - 0 - 0.00%
2020-09-25 0 0.580 0.560 0.580 0.560 0.600 136,000 76,920 0.5656 0.517 0.500 0.517 0.500 0.535 152,426 0.5046 1.75%
2020-09-24 0 0.570 0.560 0.600 0.570 0.570 20,000 11,400 0.5700 0.509 0.500 0.535 0.509 0.509 22,416 0.5086 0.00%
2020-09-23 0 0.570 0.570 0.600 0.570 0.570 128,000 72,960 0.5700 0.509 0.509 0.535 0.509 0.509 143,460 0.5086 0.00%
2020-09-22 0 0.570 0.560 0.600 0.570 0.580 120,000 68,800 0.5733 0.509 0.500 0.535 0.509 0.517 134,494 0.5115 -1.72%
2020-09-21 0 0.580 0.580 0.600 0.580 0.580 100,000 58,000 0.5800 0.517 0.517 0.535 0.517 0.517 112,078 0.5175 0.00%
2020-09-18 0 0.580 0.570 0.580 0.580 0.580 20,000 11,600 0.5800 0.517 0.509 0.517 0.517 0.517 22,416 0.5175 1.75%
2020-09-17 0 0.570 0.560 0.590 0.570 0.570 60,000 34,200 0.5700 0.509 0.500 0.526 0.509 0.509 67,247 0.5086 0.00%
2020-09-16 0 0.570 0.560 0.580 0.560 0.580 276,000 157,280 0.5699 0.509 0.500 0.517 0.500 0.517 309,336 0.5084 -1.72%
2020-09-15 0 0.580 0.570 0.580 0.580 0.580 24,000 13,920 0.5800 0.517 0.509 0.517 0.517 0.517 26,899 0.5175 0.00%
2020-09-14 0 0.580 0.570 0.580 0.580 0.580 84,000 48,720 0.5800 0.517 0.509 0.517 0.517 0.517 94,146 0.5175 0.00%
2020-09-11 0 0.580 0.580 0.600 0.580 0.580 204,000 118,320 0.5800 0.517 0.517 0.535 0.517 0.517 228,639 0.5175 -3.33%
2020-09-10 0 0.600 0.580 0.600 0.580 0.600 104,000 60,520 0.5819 0.535 0.517 0.535 0.517 0.535 116,561 0.5192 -3.23%
2020-09-09 0 0.620 0.600 0.620 0.570 0.620 232,000 133,480 0.5753 0.553 0.535 0.553 0.509 0.553 260,021 0.5133 6.90%
2020-09-08 0 0.580 0.580 0.600 0.580 0.580 48,000 27,840 0.5800 0.517 0.517 0.535 0.517 0.517 53,797 0.5175 -1.69%
2020-09-07 0 0.590 0.580 0.600 0.580 0.600 264,000 154,920 0.5868 0.526 0.517 0.535 0.517 0.535 295,886 0.5236 -1.67%
2020-09-04 0 0.600 0.580 0.620 0.580 0.610 252,000 149,080 0.5916 0.535 0.517 0.553 0.517 0.544 282,437 0.5278 -4.76%
2020-09-03 0 0.630 0.610 0.640 0.620 0.630 20,000 12,440 0.6220 0.562 0.544 0.571 0.553 0.562 22,416 0.5550 3.28%
2020-09-02 0 0.610 0.600 0.620 0.600 0.610 116,000 69,800 0.6017 0.544 0.535 0.553 0.535 0.544 130,011 0.5369 1.67%
2020-09-01 0 0.600 0.600 0.610 0.600 0.600 44,000 26,400 0.6000 0.535 0.535 0.544 0.535 0.535 49,314 0.5353 -3.23%
2020-08-31 0 0.620 0.600 0.620 0.600 0.650 168,000 105,040 0.6252 0.553 0.535 0.553 0.535 0.580 188,291 0.5579 -1.59%
2020-08-28 0 0.630 0.630 0.640 0.630 0.630 16,000 10,080 0.6300 0.562 0.562 0.571 0.562 0.562 17,932 0.5621 1.61%
2020-08-27 0 0.620 0.620 0.640 0.620 0.630 20,000 12,440 0.6220 0.553 0.553 0.571 0.553 0.562 22,416 0.5550 -1.59%
2020-08-26 0 0.630 0.620 0.630 0.630 0.630 28,000 17,640 0.6300 0.562 0.553 0.562 0.562 0.562 31,382 0.5621 0.00%
2020-08-25 0 0.630 0.620 0.640 0.630 0.630 32,000 20,160 0.6300 0.562 0.553 0.571 0.562 0.562 35,865 0.5621 -3.08%
2020-08-24 0 0.650 0.620 0.650 0.630 0.650 124,000 78,480 0.6329 0.580 0.553 0.580 0.562 0.580 138,977 0.5647 1.56%
2020-08-21 0 0.640 0.640 0.650 0.640 0.640 20,000 12,800 0.6400 0.571 0.571 0.580 0.571 0.571 22,416 0.5710 -1.54%
2020-08-20 0 0.650 0.630 0.650 0.640 0.650 368,000 237,360 0.6450 0.580 0.562 0.580 0.571 0.580 412,447 0.5755 4.84%
2020-08-19 0 0.620 0.610 0.660 0.620 0.620 44,000 27,280 0.6200 0.553 0.544 0.589 0.553 0.553 49,314 0.5532 -3.12%
2020-08-18 0 0.640 0.620 0.640 - - 0 0 - 0.571 0.553 0.571 - - 0 - 0.00%
2020-08-17 0 0.640 0.620 0.640 0.610 0.640 64,000 40,320 0.6300 0.571 0.553 0.571 0.544 0.571 71,730 0.5621 3.23%
2020-08-14 0 0.620 0.610 0.620 0.610 0.620 20,000 12,240 0.6120 0.553 0.544 0.553 0.544 0.553 22,416 0.5460 -3.12%
2020-08-13 0 0.640 0.610 0.640 0.610 0.650 64,000 40,440 0.6319 0.571 0.544 0.571 0.544 0.580 71,730 0.5638 0.00%
2020-08-12 0 0.640 0.610 0.650 0.640 0.640 20,000 12,800 0.6400 0.571 0.544 0.580 0.571 0.571 22,416 0.5710 4.92%
2020-08-11 0 0.610 0.610 0.640 0.600 0.610 364,000 221,760 0.6092 0.544 0.544 0.571 0.535 0.544 407,964 0.5436 -4.69%
2020-08-10 0 0.640 0.610 0.650 0.600 0.600 12,000 7,200 0.6000 0.571 0.544 0.580 0.535 0.535 13,449 0.5353 -1.54%
2020-08-07 0 0.650 0.610 0.660 0.610 0.610 80,000 48,800 0.6100 0.580 0.544 0.589 0.544 0.544 89,662 0.5443 6.56%
2020-08-06 0 0.610 0.600 0.640 0.610 0.650 316,000 199,880 0.6325 0.544 0.535 0.571 0.544 0.580 354,167 0.5644 -6.15%
2020-08-05 0 0.650 0.620 0.650 0.620 0.750 1,572,000 1,029,120 0.6547 0.580 0.553 0.580 0.553 0.669 1,761,868 0.5841 1.56%
2020-08-04 0 0.640 0.610 0.640 0.600 0.640 228,000 141,520 0.6207 0.571 0.544 0.571 0.535 0.571 255,538 0.5538 6.67%
2020-08-03 0 0.600 0.600 0.640 0.600 0.600 4,000 2,400 0.6000 0.535 0.535 0.571 0.535 0.535 4,483 0.5353 -4.76%
2020-07-31 0 0.630 0.610 0.640 0.630 0.630 100,000 63,400 0.6340 0.562 0.544 0.571 0.562 0.562 112,078 0.5657 1.61%
2020-07-30 0 0.620 0.600 0.630 - - 0 0 - 0.553 0.535 0.562 - - 0 - 0.00%
2020-07-29 0 0.620 0.590 0.630 - - 0 0 - 0.553 0.526 0.562 - - 0 - 0.00%
2020-07-28 0 0.620 0.580 0.630 - - 0 0 - 0.553 0.517 0.562 - - 0 - 0.00%
2020-07-27 0 0.620 0.590 0.620 - - 0 0 - 0.553 0.526 0.553 - - 0 - 0.00%
2020-07-24 0 0.620 0.580 0.620 0.590 0.620 440,000 263,960 0.5999 0.553 0.517 0.553 0.526 0.553 493,144 0.5353 3.33%
2020-07-23 0 0.600 0.600 0.630 0.600 0.630 128,000 79,200 0.6188 0.535 0.535 0.562 0.535 0.562 143,460 0.5521 -4.76%
2020-07-22 0 0.630 0.610 0.630 - - 0 0 - 0.562 0.544 0.562 - - 0 - -1.56%
2020-07-21 0 0.640 0.590 0.640 - - 0 0 - 0.571 0.526 0.571 - - 0 - 0.00%
2020-07-20 0 0.640 0.600 0.640 - - 0 0 - 0.571 0.535 0.571 - - 0 - 0.00%
2020-07-17 0 0.640 0.610 0.640 - - 0 0 - 0.571 0.544 0.571 - - 0 - 0.00%
2020-07-16 0 0.640 0.620 0.640 0.650 0.650 44,000 28,600 0.6500 0.571 0.553 0.571 0.580 0.580 49,314 0.5800 0.00%
2020-07-15 0 0.640 0.610 0.650 0.640 0.640 4,000 2,560 0.6400 0.571 0.544 0.580 0.571 0.571 4,483 0.5710 0.00%
2020-07-14 0 0.640 0.610 0.650 - - 0 0 - 0.571 0.544 0.580 - - 0 - 0.00%
2020-07-13 0 0.640 0.610 0.640 0.640 0.650 116,000 74,560 0.6428 0.571 0.544 0.571 0.571 0.580 130,011 0.5735 1.59%
2020-07-10 0 0.630 0.630 0.650 0.630 0.650 36,000 23,000 0.6389 0.562 0.562 0.580 0.562 0.580 40,348 0.5700 0.00%
2020-07-09 0 0.630 0.610 0.630 0.630 0.630 76,000 47,880 0.6300 0.562 0.544 0.562 0.562 0.562 85,179 0.5621 0.00%
2020-07-08 0 0.630 0.610 0.630 0.580 0.630 204,000 121,760 0.5969 0.562 0.544 0.562 0.517 0.562 228,639 0.5325 -1.56%
2020-07-07 0 0.640 0.640 0.650 0.600 0.620 20,000 12,200 0.6100 0.571 0.571 0.580 0.535 0.553 22,416 0.5443 3.23%
2020-07-06 0 0.620 0.620 0.650 - - 0 0 - 0.553 0.553 0.580 - - 0 - 0.00%
2020-07-03 0 0.620 0.620 0.640 0.620 0.620 36,000 22,320 0.6200 0.553 0.553 0.571 0.553 0.553 40,348 0.5532 -1.59%
2020-07-02 0 0.630 0.630 0.650 0.610 0.630 248,000 151,680 0.6116 0.562 0.562 0.580 0.544 0.562 277,954 0.5457 3.28%
2020-06-30 0 0.610 0.610 0.650 0.610 0.610 8,000 4,880 0.6100 0.544 0.544 0.580 0.544 0.544 8,966 0.5443 -6.15%
2020-06-29 0 0.650 0.620 0.650 0.650 0.650 108,000 70,200 0.6500 0.580 0.553 0.580 0.580 0.580 121,044 0.5800 0.00%
2020-06-26 0 0.650 0.620 0.650 0.620 0.660 356,000 234,240 0.6580 0.580 0.553 0.580 0.553 0.589 398,998 0.5871 0.00%
2020-06-24 0 0.650 0.640 0.650 0.630 0.650 60,000 38,880 0.6480 0.580 0.571 0.580 0.562 0.580 67,247 0.5782 -1.52%
2020-06-23 0 0.660 0.660 0.670 0.630 0.660 80,000 51,440 0.6430 0.589 0.589 0.598 0.562 0.589 89,662 0.5737 1.54%
2020-06-22 0 0.650 0.630 0.650 - - 0 0 - 0.580 0.562 0.580 - - 0 - 0.00%
2020-06-19 0 0.650 0.630 0.650 0.640 0.660 128,000 83,120 0.6494 0.580 0.562 0.580 0.571 0.589 143,460 0.5794 0.00%
2020-06-18 0 0.650 0.610 0.650 0.650 0.650 256,000 166,400 0.6500 0.580 0.544 0.580 0.580 0.580 286,920 0.5800 0.00%
2020-06-17 0 0.650 0.620 0.650 0.650 0.650 136,000 88,400 0.6500 0.580 0.553 0.580 0.580 0.580 152,426 0.5800 0.00%
2020-06-16 0 0.650 0.640 0.650 0.640 0.670 1,588,000 1,032,520 0.6502 0.580 0.571 0.580 0.571 0.598 1,779,800 0.5801 1.56%
2020-06-15 0 0.640 0.640 0.660 0.640 0.640 32,000 20,480 0.6400 0.571 0.571 0.589 0.571 0.571 35,865 0.5710 3.23%
2020-06-12 0 0.620 0.620 0.640 0.610 0.610 4,000 2,440 0.6100 0.553 0.553 0.571 0.544 0.544 4,483 0.5443 0.00%
2020-06-11 0 0.620 0.610 0.650 0.610 0.620 12,000 7,360 0.6133 0.553 0.544 0.580 0.544 0.553 13,449 0.5472 0.00%
2020-06-10 0 0.620 0.620 0.650 0.570 0.640 136,000 81,800 0.6015 0.553 0.553 0.580 0.509 0.571 152,426 0.5367 -6.06%
2020-06-09 0 0.660 0.640 0.660 0.660 0.660 56,000 36,960 0.6600 0.589 0.571 0.589 0.589 0.589 62,764 0.5889 0.00%
2020-06-08 0 0.660 0.640 0.660 0.660 0.660 4,000 2,640 0.6600 0.589 0.571 0.589 0.589 0.589 4,483 0.5889 0.00%
2020-06-05 0 0.660 0.620 0.670 0.660 0.660 80,000 52,800 0.6600 0.589 0.553 0.598 0.589 0.589 89,662 0.5889 0.00%
2020-06-04 0 0.660 0.650 0.660 0.630 0.660 32,000 20,600 0.6438 0.589 0.580 0.589 0.562 0.589 35,865 0.5744 3.13%
2020-06-03 0 0.640 0.610 0.640 0.630 0.640 40,000 25,240 0.6310 0.571 0.544 0.571 0.562 0.571 44,831 0.5630 1.59%
2020-06-02 0 0.630 0.620 0.650 0.630 0.630 32,000 20,160 0.6300 0.562 0.553 0.580 0.562 0.562 35,865 0.5621 3.28%
2020-06-01 0 0.610 0.590 0.630 0.570 0.610 76,000 45,160 0.5942 0.544 0.526 0.562 0.509 0.544 85,179 0.5302 0.00%
2020-05-29 0 0.610 0.610 0.630 0.580 0.610 92,000 55,080 0.5987 0.544 0.544 0.562 0.517 0.544 103,112 0.5342 -1.61%
2020-05-28 0 0.620 0.610 0.660 0.610 0.620 96,000 58,880 0.6133 0.553 0.544 0.589 0.544 0.553 107,595 0.5472 -4.62%
2020-05-27 0 0.650 0.620 0.650 0.650 0.680 144,000 94,200 0.6542 0.580 0.553 0.580 0.580 0.607 161,392 0.5837 1.58%
2020-05-26 0 0.700 0.680 0.700 0.660 0.720 316,000 216,120 0.6839 0.571 0.555 0.571 0.538 0.587 387,429 0.5578 6.06%
2020-05-25 0 0.660 0.650 0.680 - - 0 0 - 0.538 0.530 0.555 - - 0 - 0.00%
2020-05-22 0 0.660 0.650 0.670 0.650 0.670 172,000 113,520 0.6600 0.538 0.530 0.546 0.530 0.546 210,879 0.5383 -2.94%
2020-05-21 0 0.680 0.680 0.720 0.670 0.700 156,000 106,400 0.6821 0.555 0.555 0.587 0.546 0.571 191,263 0.5563 -2.86%
2020-05-20 0 0.700 0.690 0.720 0.700 0.700 80,000 56,000 0.7000 0.571 0.563 0.587 0.571 0.571 98,083 0.5709 0.00%
2020-05-19 0 0.700 0.700 0.720 - - 0 0 - 0.571 0.571 0.587 - - 0 - 0.00%
2020-05-18 0 0.700 0.700 0.710 0.700 0.700 92,000 64,400 0.7000 0.571 0.571 0.579 0.571 0.571 112,796 0.5709 0.00%
2020-05-15 0 0.700 0.690 0.710 0.690 0.700 56,000 39,080 0.6979 0.571 0.563 0.579 0.563 0.571 68,658 0.5692 -2.78%
2020-05-14 0 0.720 0.700 0.720 0.680 0.720 52,000 36,920 0.7100 0.587 0.571 0.587 0.555 0.587 63,754 0.5791 1.41%
2020-05-13 0 0.710 0.680 0.710 - - 0 0 - 0.579 0.555 0.579 - - 0 - 0.00%
2020-05-12 0 0.710 0.680 0.720 - - 0 0 - 0.579 0.555 0.587 - - 0 - 0.00%
2020-05-11 0 0.710 0.700 0.730 0.700 0.720 72,000 50,800 0.7056 0.579 0.571 0.595 0.571 0.587 88,275 0.5755 -2.74%
2020-05-08 0 0.730 0.720 0.730 0.710 0.730 44,000 31,320 0.7118 0.595 0.587 0.595 0.579 0.595 53,946 0.5806 -1.35%
2020-05-07 0 0.740 0.710 0.740 0.700 0.740 168,000 119,880 0.7136 0.604 0.579 0.604 0.571 0.604 205,975 0.5820 0.00%
2020-05-06 0 0.740 0.720 0.740 0.710 0.750 52,000 38,520 0.7408 0.604 0.587 0.604 0.579 0.612 63,754 0.6042 0.00%
2020-05-05 0 0.740 0.710 0.740 0.730 0.740 20,000 14,760 0.7380 0.604 0.579 0.604 0.595 0.604 24,521 0.6019 2.78%
2020-05-04 0 0.720 0.720 0.750 0.720 0.740 260,000 187,480 0.7211 0.587 0.587 0.612 0.587 0.604 318,771 0.5881 -5.26%
2020-04-29 0 0.760 0.730 0.780 - - 0 0 - 0.620 0.595 0.636 - - 0 - 0.00%
2020-04-28 0 0.760 0.720 0.760 0.750 0.770 56,000 42,200 0.7536 0.620 0.587 0.620 0.612 0.628 68,658 0.6146 0.00%
2020-04-27 0 0.760 0.730 0.760 0.710 0.760 216,000 160,080 0.7411 0.620 0.595 0.620 0.579 0.620 264,825 0.6045 1.33%
2020-04-24 0 0.750 0.710 0.750 - - 0 0 - 0.612 0.579 0.612 - - 0 - 0.00%
2020-04-23 0 0.750 0.700 0.750 - - 0 0 - 0.612 0.571 0.612 - - 0 - 0.00%
2020-04-22 0 0.750 0.700 0.750 0.740 0.750 40,000 29,640 0.7410 0.612 0.571 0.612 0.604 0.612 49,042 0.6044 1.35%
2020-04-21 0 0.740 0.710 0.740 0.740 0.740 100,000 74,000 0.7400 0.604 0.579 0.604 0.604 0.604 122,604 0.6036 1.37%
2020-04-20 0 0.730 0.710 0.740 - - 0 0 - 0.595 0.579 0.604 - - 0 - 0.00%
2020-04-17 0 0.730 0.700 0.740 - - 0 0 - 0.595 0.571 0.604 - - 0 - 0.00%
2020-04-16 0 0.730 0.700 0.740 0.710 0.740 56,000 40,440 0.7221 0.595 0.571 0.604 0.579 0.604 68,658 0.5890 4.29%
2020-04-15 0 0.700 0.690 0.720 - - 0 0 - 0.571 0.563 0.587 - - 0 - 0.00%
2020-04-14 0 0.700 0.690 0.700 0.690 0.700 124,000 86,560 0.6981 0.571 0.563 0.571 0.563 0.571 152,029 0.5694 0.00%
2020-04-09 0 0.700 0.680 0.700 0.680 0.700 16,000 11,120 0.6950 0.571 0.555 0.571 0.555 0.571 19,617 0.5669 0.00%
2020-04-08 0 0.700 0.670 0.700 0.670 0.710 28,000 19,040 0.6800 0.571 0.546 0.571 0.546 0.579 34,329 0.5546 0.00%
2020-04-07 0 0.700 0.690 0.710 0.700 0.710 52,000 36,720 0.7062 0.571 0.563 0.579 0.571 0.579 63,754 0.5760 -1.41%
2020-04-06 0 0.710 0.700 0.740 0.700 0.720 184,000 129,080 0.7015 0.579 0.571 0.604 0.571 0.587 225,592 0.5722 1.43%
2020-04-03 0 0.700 0.680 0.710 - - 0 0 - 0.571 0.555 0.579 - - 0 - 0.00%
2020-04-02 0 0.700 0.680 0.710 0.700 0.700 20,000 14,000 0.7000 0.571 0.555 0.579 0.571 0.571 24,521 0.5709 1.45%
2020-04-01 0 0.690 0.670 0.700 0.690 0.700 12,000 8,320 0.6933 0.563 0.546 0.571 0.563 0.571 14,713 0.5655 -1.43%
2020-03-31 0 0.700 0.670 0.700 0.670 0.700 68,000 46,360 0.6818 0.571 0.546 0.571 0.546 0.571 83,371 0.5561 1.45%
2020-03-30 0 0.690 0.680 0.710 0.670 0.720 284,000 196,680 0.6925 0.563 0.555 0.579 0.546 0.587 348,196 0.5649 7.81%
2020-03-27 0 0.640 0.630 0.680 - - 0 0 - 0.522 0.514 0.555 - - 0 - 0.00%
2020-03-26 0 0.640 0.620 0.640 0.630 0.640 36,000 23,000 0.6389 0.522 0.506 0.522 0.514 0.522 44,138 0.5211 3.23%
2020-03-25 0 0.620 0.590 0.620 0.570 0.620 36,000 21,200 0.5889 0.506 0.481 0.506 0.465 0.506 44,138 0.4803 10.71%
2020-03-24 0 0.560 0.550 0.560 0.550 0.600 884,000 497,920 0.5633 0.457 0.449 0.457 0.449 0.489 1,083,821 0.4594 -5.08%
2020-03-23 0 0.590 0.570 0.620 0.580 0.630 1,272,000 749,920 0.5896 0.481 0.465 0.506 0.473 0.514 1,559,525 0.4809 -7.81%
2020-03-20 0 0.640 0.590 0.640 0.580 0.640 784,000 456,520 0.5823 0.522 0.481 0.522 0.473 0.522 961,217 0.4749 4.92%
2020-03-19 0 0.610 0.570 0.640 0.580 0.640 200,000 121,080 0.6054 0.498 0.465 0.522 0.473 0.522 245,208 0.4938 -4.69%
2020-03-18 0 0.640 0.610 0.640 0.600 0.660 392,000 246,840 0.6297 0.522 0.498 0.522 0.489 0.538 480,608 0.5136 -1.54%
2020-03-17 0 0.650 0.630 0.650 0.630 0.720 668,000 433,680 0.6492 0.530 0.514 0.530 0.514 0.587 818,996 0.5295 -2.99%
2020-03-16 0 0.670 0.670 0.720 - - 0 0 - 0.546 0.546 0.587 - - 0 - 0.00%
2020-03-13 0 0.670 0.650 0.690 0.640 0.690 812,000 544,600 0.6707 0.546 0.530 0.563 0.522 0.563 995,546 0.5470 -4.29%
2020-03-12 0 0.700 0.700 0.720 0.700 0.780 1,632,000 1,173,040 0.7188 0.571 0.571 0.587 0.571 0.636 2,000,900 0.5863 -14.63%
2020-03-11 0 0.820 0.780 0.830 - - 0 0 - 0.669 0.636 0.677 - - 0 - 0.00%
2020-03-10 0 0.820 0.800 0.850 0.790 0.820 268,000 214,720 0.8012 0.669 0.653 0.693 0.644 0.669 328,579 0.6535 -5.75%
2020-03-09 0 0.870 0.830 0.870 - - 0 0 - 0.710 0.677 0.710 - - 0 - -1.14%
2020-03-06 0 0.880 0.830 0.880 - - 0 0 - 0.718 0.677 0.718 - - 0 - 0.00%
2020-03-05 0 0.880 0.840 0.880 0.880 0.890 20,000 17,720 0.8860 0.718 0.685 0.718 0.718 0.726 24,521 0.7227 2.33%
2020-03-04 0 0.860 0.830 0.880 0.820 0.890 112,000 96,520 0.8618 0.701 0.677 0.718 0.669 0.726 137,317 0.7029 0.00%
2020-03-03 0 0.860 0.850 0.890 - - 0 0 - 0.701 0.693 0.726 - - 0 - 0.00%
2020-03-02 0 0.860 0.840 0.880 - - 0 0 - 0.701 0.685 0.718 - - 0 - 0.00%
2020-02-28 0 0.860 0.820 0.860 - - 0 0 - 0.701 0.669 0.701 - - 0 - -1.15%
2020-02-27 0 0.870 0.820 0.890 - - 0 0 - 0.710 0.669 0.726 - - 0 - 0.00%
2020-02-26 0 0.870 0.820 0.890 0.870 0.870 4,000 3,480 0.8700 0.710 0.669 0.726 0.710 0.710 4,904 0.7096 0.00%
2020-02-25 0 0.870 0.810 0.870 - - 0 0 - 0.710 0.661 0.710 - - 0 - 0.00%
2020-02-24 0 0.870 0.850 0.870 - - 0 0 - 0.710 0.693 0.710 - - 0 - 0.00%
2020-02-21 0 0.870 0.860 0.900 0.870 0.890 240,000 210,760 0.8782 0.710 0.701 0.734 0.710 0.726 294,250 0.7163 -3.33%
2020-02-20 0 0.900 0.880 0.900 0.900 0.900 136,000 119,400 0.8779 0.734 0.718 0.734 0.734 0.734 166,742 0.7161 0.00%
2020-02-19 0 0.900 0.860 0.900 0.900 0.900 68,000 61,200 0.9000 0.734 0.701 0.734 0.734 0.734 83,371 0.7341 1.12%
2020-02-18 0 0.890 0.870 0.890 0.850 0.890 32,000 28,040 0.8763 0.726 0.710 0.726 0.693 0.726 39,233 0.7147 -1.11%
2020-02-17 0 0.900 0.800 0.900 0.840 0.900 5,148,000 4,382,080 0.8512 0.734 0.653 0.734 0.685 0.734 6,311,664 0.6943 7.14%
2020-02-14 0 0.840 0.810 0.850 0.820 0.840 176,000 146,200 0.8307 0.685 0.661 0.693 0.669 0.685 215,783 0.6775 2.44%
2020-02-13 0 0.820 0.790 0.820 - - 80,000 64,000 0.8000 0.669 0.644 0.669 - - 98,083 0.6525 0.00%
2020-02-12 0 0.820 0.790 0.820 0.780 0.820 8,000 6,400 0.8000 0.669 0.644 0.669 0.636 0.669 9,808 0.6525 1.23%
2020-02-11 0 0.810 0.790 0.850 - - 0 0 - 0.661 0.644 0.693 - - 0 - 0.00%
2020-02-10 0 0.810 0.810 0.830 0.810 0.810 12,000 9,720 0.8100 0.661 0.661 0.677 0.661 0.661 14,713 0.6607 -3.57%
2020-02-07 0 0.840 0.800 0.840 0.840 0.840 4,000 3,360 0.8400 0.685 0.653 0.685 0.685 0.685 4,904 0.6851 3.70%
2020-02-06 0 0.810 0.810 0.820 0.790 0.810 84,000 67,440 0.8029 0.661 0.661 0.669 0.644 0.661 102,988 0.6548 1.25%
2020-02-05 0 0.800 0.800 0.810 - - 0 0 - 0.653 0.653 0.661 - - 0 - 1.27%
2020-02-04 0 0.790 0.790 0.800 0.790 0.830 32,000 25,600 0.8000 0.644 0.644 0.653 0.644 0.677 39,233 0.6525 0.00%
2020-02-03 0 0.790 0.760 0.790 0.780 0.790 108,000 84,520 0.7826 0.644 0.620 0.644 0.636 0.644 132,413 0.6383 2.60%
2020-01-31 0 0.770 0.760 0.790 0.770 0.770 60,000 46,200 0.7700 0.628 0.620 0.644 0.628 0.628 73,563 0.6280 2.67%
2020-01-30 0 0.750 0.740 0.780 0.750 0.830 260,000 202,760 0.7798 0.612 0.604 0.636 0.612 0.677 318,771 0.6361 -6.25%
2020-01-29 0 0.800 0.790 0.830 0.800 0.840 344,000 277,600 0.8070 0.653 0.644 0.677 0.653 0.685 421,758 0.6582 -3.61%
2020-01-24 0 0.830 0.810 0.850 - - 0 0 - 0.677 0.661 0.693 - - 0 - 0.00%
2020-01-23 0 0.830 0.820 0.840 0.830 0.840 60,000 49,840 0.8307 0.677 0.669 0.685 0.677 0.685 73,563 0.6775 -2.35%
2020-01-22 0 0.850 0.820 0.850 0.830 0.850 40,000 33,440 0.8360 0.693 0.669 0.693 0.677 0.693 49,042 0.6819 0.00%
2020-01-21 0 0.850 0.840 0.880 0.840 0.860 92,000 78,880 0.8574 0.693 0.685 0.718 0.685 0.701 112,796 0.6993 -1.16%
2020-01-20 0 0.860 0.850 0.890 0.860 0.860 8,000 6,880 0.8600 0.701 0.693 0.726 0.701 0.701 9,808 0.7014 0.00%
2020-01-17 0 0.860 0.840 0.910 - - 0 0 - 0.701 0.685 0.742 - - 0 - 0.00%
2020-01-16 0 0.860 0.840 0.890 0.850 0.850 36,000 30,600 0.8500 0.701 0.685 0.726 0.693 0.693 44,138 0.6933 -1.15%
2020-01-15 0 0.870 0.840 0.870 0.840 0.870 72,000 61,320 0.8517 0.710 0.685 0.710 0.685 0.710 88,275 0.6946 3.57%
2020-01-14 0 0.840 0.840 0.860 - - 0 0 - 0.685 0.685 0.701 - - 0 - 0.00%
2020-01-13 0 0.840 0.840 0.890 0.840 0.850 248,000 208,400 0.8403 0.685 0.685 0.726 0.685 0.693 304,058 0.6854 0.00%
2020-01-10 0 0.840 0.820 0.850 0.840 0.840 12,000 10,080 0.8400 0.685 0.669 0.693 0.685 0.685 14,713 0.6851 0.00%
2020-01-09 0 0.840 0.840 0.860 0.840 0.840 12,000 10,080 0.8400 0.685 0.685 0.701 0.685 0.685 14,713 0.6851 0.00%
2020-01-08 0 0.840 0.820 0.860 0.840 0.840 60,000 50,400 0.8400 0.685 0.669 0.701 0.685 0.685 73,563 0.6851 0.00%
2020-01-07 0 0.840 0.840 0.860 0.830 0.830 4,000 3,320 0.8300 0.685 0.685 0.701 0.677 0.677 4,904 0.6770 -3.45%
2020-01-06 0 0.870 0.830 0.870 0.810 0.870 72,000 59,840 0.8311 0.710 0.677 0.710 0.661 0.710 88,275 0.6779 1.16%
2020-01-03 0 0.860 0.840 0.860 - - 0 0 - 0.701 0.685 0.701 - - 0 - 0.00%
2020-01-02 0 0.860 0.830 0.860 0.820 0.880 300,000 256,480 0.8549 0.701 0.677 0.701 0.669 0.718 367,813 0.6973 1.18%
2019-12-31 0 0.850 0.850 0.860 0.840 0.850 48,000 40,520 0.8442 0.693 0.693 0.701 0.685 0.693 58,850 0.6885 1.19%
2019-12-30 0 0.840 0.840 0.870 0.830 0.880 360,000 307,240 0.8534 0.685 0.685 0.710 0.677 0.718 441,375 0.6961 5.00%
2019-12-27 0 0.800 0.770 0.800 0.770 0.810 156,000 124,400 0.7974 0.653 0.628 0.653 0.628 0.661 191,263 0.6504 3.90%
2019-12-24 0 0.770 0.740 0.780 0.770 0.770 12,000 9,240 0.7700 0.628 0.604 0.636 0.628 0.628 14,713 0.6280 1.32%
2019-12-23 0 0.760 0.750 0.770 0.760 0.770 60,000 45,640 0.7607 0.620 0.612 0.628 0.620 0.628 73,563 0.6204 -1.30%
2019-12-20 0 0.770 0.760 0.780 0.760 0.780 64,000 49,200 0.7688 0.628 0.620 0.636 0.620 0.636 78,467 0.6270 0.00%
2019-12-19 0 0.770 0.740 0.770 - - 0 0 - 0.628 0.604 0.628 - - 0 - 0.00%
2019-12-18 0 0.770 0.760 0.770 - - 0 0 - 0.628 0.620 0.628 - - 0 - -1.28%
2019-12-17 0 0.780 0.760 0.780 0.750 0.800 340,000 261,040 0.7678 0.636 0.620 0.636 0.612 0.653 416,854 0.6262 2.63%
2019-12-16 0 0.760 0.760 0.770 0.720 0.770 604,000 457,520 0.7575 0.620 0.620 0.628 0.587 0.628 740,529 0.6178 8.57%
2019-12-13 0 0.700 0.690 0.710 0.690 0.710 256,000 179,160 0.6998 0.571 0.563 0.579 0.563 0.579 313,867 0.5708 0.00%
2019-12-12 0 0.700 0.700 0.720 0.700 0.720 364,000 255,760 0.7026 0.571 0.571 0.587 0.571 0.587 446,279 0.5731 -2.78%
2019-12-11 0 0.720 0.720 0.730 - - 0 0 - 0.587 0.587 0.595 - - 0 - 0.00%
2019-12-10 0 0.720 0.710 0.720 - - 0 0 - 0.587 0.579 0.587 - - 0 - 0.00%
2019-12-09 0 0.720 0.710 0.740 0.710 0.720 408,000 293,160 0.7185 0.587 0.579 0.604 0.579 0.587 500,225 0.5861 -1.37%
2019-12-06 0 0.730 0.720 0.740 - - 0 0 - 0.595 0.587 0.604 - - 0 - 0.00%
2019-12-05 0 0.730 0.720 0.730 - - 0 0 - 0.595 0.587 0.595 - - 0 - 0.00%
2019-12-04 0 0.730 0.720 0.730 0.730 0.730 152,000 110,960 0.7300 0.595 0.587 0.595 0.595 0.595 186,358 0.5954 -2.67%
2019-12-03 0 0.750 0.730 0.750 - - 0 0 - 0.612 0.595 0.612 - - 0 - 0.00%
2019-12-02 0 0.750 0.740 0.770 0.750 0.770 552,000 419,800 0.7605 0.612 0.604 0.628 0.612 0.628 676,775 0.6203 -2.60%
2019-11-29 0 0.770 0.760 0.800 0.770 0.770 20,000 15,400 0.7700 0.628 0.620 0.653 0.628 0.628 24,521 0.6280 -1.28%
2019-11-28 0 0.780 0.760 0.780 0.760 0.780 84,000 64,000 0.7619 0.636 0.620 0.636 0.620 0.636 102,988 0.6214 2.63%
2019-11-27 0 0.760 0.760 0.770 0.760 0.760 156,000 118,560 0.7600 0.620 0.620 0.628 0.620 0.620 191,263 0.6199 0.00%
2019-11-26 0 0.760 0.760 0.770 - - 0 0 - 0.620 0.620 0.628 - - 0 - 0.00%
2019-11-25 0 0.760 0.760 0.780 - - 0 0 - 0.620 0.620 0.636 - - 0 - 0.00%
2019-11-22 0 0.760 0.760 0.770 0.760 0.760 324,000 246,240 0.7600 0.620 0.620 0.628 0.620 0.620 397,238 0.6199 0.00%
2019-11-21 0 0.760 0.760 0.780 0.760 0.760 36,000 27,360 0.7600 0.620 0.620 0.636 0.620 0.620 44,138 0.6199 0.00%
2019-11-20 0 0.760 0.750 0.770 - - 0 0 - 0.620 0.612 0.628 - - 0 - 0.00%
2019-11-19 0 0.760 0.750 0.760 0.730 0.760 480,000 359,920 0.7498 0.620 0.612 0.620 0.595 0.620 588,500 0.6116 5.56%
2019-11-18 0 0.720 0.710 0.770 0.720 0.730 208,000 151,680 0.7292 0.587 0.579 0.628 0.587 0.595 255,017 0.5948 0.00%
2019-11-15 0 0.720 0.710 0.720 0.720 0.720 16,000 11,520 0.7200 0.587 0.579 0.587 0.587 0.587 19,617 0.5873 0.00%
2019-11-14 0 0.720 0.700 0.710 0.710 0.740 40,000 28,760 0.7190 0.587 0.571 0.579 0.579 0.604 49,042 0.5864 0.00%
2019-11-13 0 0.720 0.700 0.720 0.710 0.740 40,000 28,640 0.7160 0.587 0.571 0.587 0.579 0.604 49,042 0.5840 -1.37%
2019-11-12 0 0.730 0.720 0.750 0.730 0.740 48,000 35,080 0.7308 0.595 0.587 0.612 0.595 0.604 58,850 0.5961 0.00%
2019-11-11 0 0.730 0.700 0.740 0.700 0.740 208,000 148,600 0.7144 0.595 0.571 0.604 0.571 0.604 255,017 0.5827 1.39%
2019-11-08 0 0.720 0.690 0.730 0.690 0.710 628,000 441,840 0.7036 0.587 0.563 0.595 0.563 0.579 769,954 0.5739 1.41%
2019-11-07 0 0.710 0.700 0.710 0.710 0.710 16,000 11,360 0.7100 0.579 0.571 0.579 0.579 0.579 19,617 0.5791 0.00%
2019-11-06 0 0.710 0.700 0.720 0.710 0.720 120,000 86,080 0.7173 0.579 0.571 0.587 0.579 0.587 147,125 0.5851 0.00%
2019-11-05 0 0.710 0.710 0.720 0.710 0.720 68,000 48,880 0.7188 0.579 0.579 0.587 0.579 0.587 83,371 0.5863 0.00%
2019-11-04 0 0.710 0.700 0.720 0.710 0.750 88,000 64,000 0.7273 0.579 0.571 0.587 0.579 0.612 107,892 0.5932 -2.74%
2019-11-01 0 0.730 0.710 0.750 - - 0 0 - 0.595 0.579 0.612 - - 0 - 0.00%
2019-10-31 0 0.730 0.700 0.730 - - 0 0 - 0.595 0.571 0.595 - - 0 - 2.82%
2019-10-30 0 0.710 0.710 0.720 0.710 0.710 24,000 17,040 0.7100 0.579 0.579 0.587 0.579 0.579 29,425 0.5791 1.43%
2019-10-29 0 0.700 0.690 0.730 - - 0 0 - 0.571 0.563 0.595 - - 0 - 0.00%
2019-10-28 0 0.700 0.690 0.710 0.700 0.720 144,000 101,000 0.7014 0.571 0.563 0.579 0.571 0.587 176,550 0.5721 -1.41%
2019-10-25 0 0.710 0.690 0.720 0.710 0.730 136,000 96,960 0.7129 0.579 0.563 0.587 0.579 0.595 166,742 0.5815 0.00%
2019-10-24 0 0.710 0.700 0.720 0.700 0.700 124,000 86,800 0.7000 0.579 0.571 0.587 0.571 0.571 152,029 0.5709 0.00%
2019-10-23 0 0.710 0.710 0.720 0.710 0.720 124,000 89,120 0.7187 0.579 0.579 0.587 0.579 0.587 152,029 0.5862 -4.05%
2019-10-22 0 0.740 0.700 0.740 0.700 0.740 224,000 158,440 0.7073 0.604 0.571 0.604 0.571 0.604 274,633 0.5769 2.78%
2019-10-21 0 0.720 0.710 0.740 0.720 0.720 8,000 5,760 0.7200 0.587 0.579 0.604 0.587 0.587 9,808 0.5873 0.00%
2019-10-18 0 0.720 0.710 0.740 0.720 0.730 24,000 17,480 0.7283 0.587 0.579 0.604 0.587 0.595 29,425 0.5941 0.00%
2019-10-17 0 0.720 0.710 0.740 0.720 0.720 24,000 17,280 0.7200 0.587 0.579 0.604 0.587 0.587 29,425 0.5873 0.00%
2019-10-16 0 0.720 0.710 0.720 0.710 0.730 60,000 43,080 0.7180 0.587 0.579 0.587 0.579 0.595 73,563 0.5856 -2.70%
2019-10-15 0 0.740 0.710 0.740 0.710 0.740 200,000 143,560 0.7178 0.604 0.579 0.604 0.579 0.604 245,208 0.5855 -1.33%
2019-10-14 0 0.750 0.750 0.780 0.720 0.790 396,000 293,760 0.7418 0.612 0.612 0.636 0.587 0.644 485,513 0.6051 -8.54%
2019-10-11 1 - - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2019-10-10 0 0.820 0.780 0.820 - - 0 0 - 0.669 0.636 0.669 - - 0 - 0.00%
2019-10-09 0 0.820 0.780 0.820 - - 0 0 - 0.669 0.636 0.669 - - 0 - 0.00%
2019-10-08 0 0.820 0.780 0.820 0.810 0.820 224,000 183,120 0.8175 0.669 0.636 0.669 0.661 0.669 274,633 0.6668 1.23%
2019-10-04 0 0.810 0.780 0.810 0.790 0.820 104,000 83,560 0.8035 0.661 0.636 0.661 0.644 0.669 127,508 0.6553 1.25%
2019-10-03 0 0.800 0.800 0.810 0.790 0.790 68,000 53,720 0.7900 0.653 0.653 0.661 0.644 0.644 83,371 0.6443 -1.23%
2019-10-02 0 0.810 0.780 0.810 0.810 0.820 44,000 35,880 0.8155 0.661 0.636 0.661 0.661 0.669 53,946 0.6651 1.25%
2019-09-30 0 0.800 0.770 0.800 0.780 0.810 132,000 104,840 0.7942 0.653 0.628 0.653 0.636 0.661 161,838 0.6478 1.27%
2019-09-27 0 0.790 0.790 0.800 0.780 0.820 68,000 53,480 0.7865 0.644 0.644 0.653 0.636 0.669 83,371 0.6415 0.00%
2019-09-26 0 0.790 0.780 0.820 0.780 0.790 144,000 112,880 0.7839 0.644 0.636 0.669 0.636 0.644 176,550 0.6394 0.00%
2019-09-25 0 0.790 0.780 0.800 0.760 0.790 72,000 55,680 0.7733 0.644 0.636 0.653 0.620 0.644 88,275 0.6308 -1.25%
2019-09-24 0 0.800 0.790 0.800 - - 0 0 - 0.653 0.644 0.653 - - 0 - 0.00%
2019-09-23 0 0.800 0.790 0.800 - - 0 0 - 0.653 0.644 0.653 - - 0 - 0.00%
2019-09-20 0 0.800 0.780 0.820 0.800 0.810 92,000 73,800 0.8022 0.653 0.636 0.669 0.653 0.661 112,796 0.6543 -1.23%
2019-09-19 0 0.810 0.800 0.820 0.810 0.820 60,000 49,040 0.8173 0.661 0.653 0.669 0.661 0.669 73,563 0.6666 -1.22%
2019-09-18 0 0.820 0.820 0.830 - - 80,000 65,600 0.8200 0.669 0.669 0.677 - - 98,083 0.6688 0.00%
2019-09-17 0 0.820 0.810 0.830 0.820 0.820 4,000 3,280 0.8200 0.669 0.661 0.677 0.669 0.669 4,904 0.6688 1.23%
2019-09-16 0 0.810 0.810 0.820 0.810 0.820 180,000 147,560 0.8198 0.661 0.661 0.669 0.661 0.669 220,688 0.6686 -2.41%
2019-09-13 0 0.830 0.830 0.840 0.830 0.840 64,000 53,440 0.8350 0.677 0.677 0.685 0.677 0.685 78,467 0.6811 -1.19%
2019-09-12 0 0.840 0.830 0.840 - - 0 0 - 0.685 0.677 0.685 - - 0 - 0.00%
2019-09-11 0 0.840 0.830 0.840 - - 0 0 - 0.685 0.677 0.685 - - 0 - 0.00%
2019-09-10 0 0.840 0.820 0.840 0.840 0.840 68,000 56,520 0.8312 0.685 0.669 0.685 0.685 0.685 83,371 0.6779 0.00%
2019-09-09 0 0.840 0.840 0.850 0.830 0.830 20,000 16,600 0.8300 0.685 0.685 0.693 0.677 0.677 24,521 0.6770 -1.18%
2019-09-06 0 0.850 0.830 0.850 - - 0 0 - 0.693 0.677 0.693 - - 0 - 0.00%
2019-09-05 0 0.850 0.830 0.850 0.850 0.850 100,000 84,400 0.8440 0.693 0.677 0.693 0.693 0.693 122,604 0.6884 1.19%
2019-09-04 0 0.840 0.840 0.850 0.830 0.850 132,000 110,920 0.8403 0.685 0.685 0.693 0.677 0.693 161,838 0.6854 -1.18%
2019-09-03 0 0.850 0.830 0.850 - - 0 0 - 0.693 0.677 0.693 - - 0 - 0.00%
2019-09-02 0 0.850 0.820 0.850 - - 0 0 - 0.693 0.669 0.693 - - 0 - 0.00%
2019-08-30 0 0.850 0.830 0.850 - - 0 0 - 0.693 0.677 0.693 - - 0 - 0.00%
2019-08-29 0 0.850 0.830 0.850 - - 0 0 - 0.693 0.677 0.693 - - 0 - 0.00%
2019-08-28 0 0.850 0.830 0.850 - - 0 0 - 0.693 0.677 0.693 - - 0 - 0.00%
2019-08-27 0 0.850 0.830 0.850 - - 0 0 - 0.693 0.677 0.693 - - 0 - 0.00%
2019-08-26 0 0.850 0.820 0.850 - - 0 0 - 0.693 0.669 0.693 - - 0 - -1.16%
2019-08-23 0 0.860 0.810 0.860 - - 0 0 - 0.701 0.661 0.701 - - 0 - 0.00%
2019-08-22 0 0.860 0.820 0.860 - - 0 0 - 0.701 0.669 0.701 - - 0 - 0.00%
2019-08-21 0 0.860 0.820 0.860 0.820 0.860 28,000 23,160 0.8271 0.701 0.669 0.701 0.669 0.701 34,329 0.6746 3.61%
2019-08-20 0 0.830 0.800 0.830 0.830 0.830 20,000 16,600 0.8300 0.677 0.653 0.677 0.677 0.677 24,521 0.6770 0.00%
2019-08-19 0 0.830 0.830 0.840 0.820 0.830 24,000 19,840 0.8267 0.677 0.677 0.685 0.669 0.677 29,425 0.6743 0.00%
2019-08-16 0 0.830 0.830 0.840 - - 0 0 - 0.677 0.677 0.685 - - 0 - 0.00%
2019-08-15 0 0.830 0.790 0.830 0.800 0.840 100,000 80,760 0.8076 0.677 0.644 0.677 0.653 0.685 122,604 0.6587 -1.19%
2019-08-14 0 0.840 0.820 0.860 - - 0 0 - 0.685 0.669 0.701 - - 0 - 0.00%
2019-08-13 0 0.840 0.800 0.840 0.800 0.850 260,000 214,840 0.8263 0.685 0.653 0.685 0.653 0.693 318,771 0.6740 1.20%
2019-08-12 0 0.830 0.830 0.840 0.810 0.820 40,000 32,640 0.8160 0.677 0.677 0.685 0.661 0.669 49,042 0.6656 -3.49%
2019-08-09 0 0.860 0.860 0.890 0.850 0.850 24,000 20,400 0.8500 0.701 0.701 0.726 0.693 0.693 29,425 0.6933 0.00%
2019-08-08 0 0.860 0.850 0.870 0.860 0.870 124,000 106,680 0.8603 0.701 0.693 0.710 0.701 0.710 152,029 0.7017 1.18%
2019-08-07 0 0.850 0.850 0.860 0.850 0.860 188,000 161,200 0.8574 0.693 0.693 0.701 0.693 0.701 230,496 0.6994 0.00%
2019-08-06 0 0.850 0.840 0.850 - - 0 0 - 0.693 0.685 0.693 - - 0 - 0.00%
2019-08-05 0 0.850 0.840 0.860 0.850 0.860 48,000 40,880 0.8517 0.693 0.685 0.701 0.693 0.701 58,850 0.6946 -1.16%
2019-08-02 0 0.860 0.860 0.870 0.850 0.920 248,000 213,400 0.8605 0.701 0.701 0.710 0.693 0.750 304,058 0.7018 -1.15%
2019-08-01 0 0.870 0.860 0.880 0.860 0.880 92,000 80,280 0.8726 0.710 0.701 0.718 0.701 0.718 112,796 0.7117 0.00%
2019-07-31 0 0.870 0.860 0.870 0.870 0.880 16,000 13,960 0.8725 0.710 0.701 0.710 0.710 0.718 19,617 0.7116 0.00%
2019-07-30 0 0.870 0.870 0.880 0.870 0.870 60,000 52,200 0.8700 0.710 0.710 0.718 0.710 0.710 73,563 0.7096 0.00%
2019-07-29 0 0.870 0.870 0.880 0.870 0.880 504,000 439,880 0.8728 0.710 0.710 0.718 0.710 0.718 617,925 0.7119 0.00%
2019-07-26 0 0.870 0.860 0.870 0.870 0.890 568,000 500,280 0.8808 0.710 0.701 0.710 0.710 0.726 696,392 0.7184 -3.33%
2019-07-25 0 0.900 0.880 0.910 0.840 0.960 3,288,000 2,907,000 0.8841 0.734 0.718 0.742 0.685 0.783 4,031,226 0.7211 12.50%
2019-07-24 0 0.800 0.780 0.800 - - 0 0 - 0.653 0.636 0.653 - - 0 - 0.00%
2019-07-23 0 0.800 0.770 0.800 - - 0 0 - 0.653 0.628 0.653 - - 0 - 0.00%
2019-07-22 0 0.800 0.770 0.800 0.780 0.810 332,000 265,160 0.7987 0.653 0.628 0.653 0.636 0.661 407,046 0.6514 0.00%
2019-07-19 0 0.800 0.790 0.820 0.800 0.810 632,000 509,120 0.8056 0.653 0.644 0.669 0.653 0.661 774,858 0.6570 0.00%
2019-07-18 0 0.800 0.790 0.800 0.790 0.800 236,000 186,840 0.7917 0.653 0.644 0.653 0.644 0.653 289,346 0.6457 0.00%
2019-07-17 0 0.800 0.790 0.810 0.780 0.810 288,000 229,680 0.7975 0.653 0.644 0.661 0.636 0.661 353,100 0.6505 3.90%
2019-07-16 0 0.770 0.760 0.800 0.760 0.780 16,000 12,360 0.7725 0.628 0.620 0.653 0.620 0.636 19,617 0.6301 -1.28%
2019-07-15 0 0.780 0.760 0.820 0.780 0.780 20,000 15,600 0.7800 0.636 0.620 0.669 0.636 0.636 24,521 0.6362 0.00%
2019-07-12 0 0.780 0.780 0.820 - - 0 0 - 0.636 0.636 0.669 - - 0 - 0.00%
2019-07-11 0 0.780 0.760 0.800 0.780 0.780 8,000 6,240 0.7800 0.636 0.620 0.653 0.636 0.636 9,808 0.6362 0.00%
2019-07-10 0 0.780 0.760 0.780 - - 0 0 - 0.636 0.620 0.636 - - 0 - 0.00%
2019-07-09 0 0.780 0.760 0.810 0.780 0.780 16,000 12,480 0.7800 0.636 0.620 0.661 0.636 0.636 19,617 0.6362 0.00%
2019-07-08 0 0.780 0.760 0.810 - - 0 0 - 0.636 0.620 0.661 - - 0 - 0.00%
2019-07-05 0 0.780 0.780 0.800 0.780 0.780 36,000 28,080 0.7800 0.636 0.636 0.653 0.636 0.636 44,138 0.6362 -1.27%
2019-07-04 0 0.790 0.770 0.830 0.770 0.790 92,000 71,360 0.7757 0.644 0.628 0.677 0.628 0.644 112,796 0.6326 0.00%
2019-07-03 0 0.790 0.790 0.810 0.780 0.780 36,000 28,080 0.7800 0.644 0.644 0.661 0.636 0.636 44,138 0.6362 1.28%
2019-07-02 0 0.780 0.760 0.810 0.760 0.780 16,000 12,320 0.7700 0.636 0.620 0.661 0.620 0.636 19,617 0.6280 0.00%
2019-06-28 0 0.780 0.760 0.810 - - 0 0 - 0.636 0.620 0.661 - - 0 - 0.00%
2019-06-27 0 0.780 0.750 0.810 - - 0 0 - 0.636 0.612 0.661 - - 0 - 0.00%
2019-06-26 0 0.780 0.750 0.810 - - 0 0 - 0.636 0.612 0.661 - - 0 - 0.00%
2019-06-25 0 0.780 0.760 0.840 0.780 0.780 28,000 22,200 0.7929 0.636 0.620 0.685 0.636 0.636 34,329 0.6467 -4.88%
2019-06-24 0 0.820 0.780 0.820 - - 0 0 - 0.669 0.636 0.669 - - 0 - 0.00%
2019-06-21 0 0.820 0.780 0.830 - - 0 0 - 0.669 0.636 0.677 - - 0 - 0.00%
2019-06-20 0 0.820 0.790 0.840 - - 0 0 - 0.669 0.644 0.685 - - 0 - 0.00%
2019-06-19 0 0.820 0.790 0.830 - - 0 0 - 0.669 0.644 0.677 - - 0 - 0.00%
2019-06-18 0 0.820 0.780 0.820 0.790 0.840 380,000 316,320 0.8324 0.669 0.636 0.669 0.644 0.685 465,896 0.6789 6.49%
2019-06-17 0 0.770 0.770 0.780 0.750 0.770 72,000 54,640 0.7589 0.628 0.628 0.636 0.612 0.628 88,275 0.6190 -3.75%
2019-06-14 0 0.800 0.760 0.820 - - 0 0 - 0.653 0.620 0.669 - - 0 - 0.00%
2019-06-13 0 0.800 0.760 0.810 - - 0 0 - 0.653 0.620 0.661 - - 0 - 0.00%
2019-06-12 0 0.800 0.760 0.810 - - 0 0 - 0.653 0.620 0.661 - - 0 - 0.00%
2019-06-11 0 0.800 0.800 0.810 0.790 0.800 68,000 54,000 0.7941 0.653 0.653 0.661 0.644 0.653 83,371 0.6477 1.27%
2019-06-10 0 0.790 0.780 0.810 0.790 0.790 12,000 9,480 0.7900 0.644 0.636 0.661 0.644 0.644 14,713 0.6443 0.00%
2019-06-06 0 0.790 0.760 0.790 - - 0 0 - 0.644 0.620 0.644 - - 0 - 0.00%
2019-06-05 0 0.790 0.760 0.810 - - 0 0 - 0.644 0.620 0.661 - - 0 - 0.00%
2019-06-04 0 0.790 0.770 0.800 - - 0 0 - 0.644 0.628 0.653 - - 0 - 0.00%
2019-06-03 0 0.790 0.750 0.790 - - 0 0 - 0.644 0.612 0.644 - - 0 - 0.00%
2019-05-31 0 0.790 0.760 0.790 0.770 0.790 32,000 24,800 0.7750 0.644 0.620 0.644 0.628 0.644 39,233 0.6321 -2.47%
2019-05-30 0 0.810 0.730 0.810 0.810 0.810 12,000 9,720 0.8100 0.661 0.595 0.661 0.661 0.661 14,713 0.6607 5.19%
2019-05-29 0 0.770 0.760 0.780 0.770 0.770 24,000 18,480 0.7700 0.628 0.620 0.636 0.628 0.628 29,425 0.6280 -1.28%
2019-05-28 0 0.780 0.760 0.780 - - 0 0 - 0.636 0.620 0.636 - - 0 - 0.00%
2019-05-27 0 0.780 0.750 0.790 0.780 0.780 4,000 3,120 0.7800 0.636 0.612 0.644 0.636 0.636 4,904 0.6362 0.00%
2019-05-24 0 0.780 0.760 0.780 0.780 0.800 192,000 151,640 0.7898 0.636 0.620 0.636 0.636 0.653 235,400 0.6442 -4.88%
2019-05-23 0 0.820 0.780 0.830 0.780 0.820 28,000 22,080 0.7886 0.669 0.636 0.677 0.636 0.669 34,329 0.6432 0.00%
2019-05-22 0 0.820 0.820 0.830 0.820 0.820 12,000 9,840 0.8200 0.669 0.669 0.677 0.669 0.669 14,713 0.6688 -2.38%
2019-05-21 0 0.840 0.820 0.840 - - 0 0 - 0.685 0.669 0.685 - - 0 - 0.00%
2019-05-20 0 0.840 0.800 0.840 - - 0 0 - 0.685 0.653 0.685 - - 0 - 0.00%
2019-05-17 0 0.840 0.830 0.840 0.840 0.840 24,000 20,160 0.8400 0.685 0.677 0.685 0.685 0.685 29,425 0.6851 0.00%
2019-05-16 0 0.840 0.830 0.840 0.840 0.870 96,000 83,040 0.8650 0.685 0.677 0.685 0.685 0.710 117,700 0.7055 1.20%
2019-05-15 0 0.830 0.830 0.860 - - 0 0 - 0.677 0.677 0.701 - - 0 - 2.23%
2019-05-14 0 0.870 0.830 0.870 0.870 0.870 64,000 55,680 0.8700 0.662 0.632 0.662 0.662 0.662 84,084 0.6622 0.00%
2019-05-10 0 0.870 0.850 0.870 0.870 0.880 76,000 66,600 0.8763 0.662 0.647 0.662 0.662 0.670 99,849 0.6670 0.00%
2019-05-09 0 0.870 0.860 0.870 0.870 0.920 216,000 192,120 0.8894 0.662 0.655 0.662 0.662 0.700 283,782 0.6770 -5.43%
2019-05-08 0 0.920 0.920 0.930 0.900 0.910 60,000 54,320 0.9053 0.700 0.700 0.708 0.685 0.693 78,828 0.6891 -2.13%
2019-05-07 0 0.940 0.910 0.940 - - 0 0 - 0.715 0.693 0.715 - - 0 - -2.08%
2019-05-06 0 0.960 0.900 0.960 0.910 0.960 36,000 33,120 0.9200 0.731 0.685 0.731 0.693 0.731 47,297 0.7003 3.23%
2019-05-03 0 0.930 0.910 0.950 - - 0 0 - 0.708 0.693 0.723 - - 0 - 0.00%
2019-05-02 0 0.930 0.910 0.950 0.920 0.930 60,000 55,640 0.9273 0.708 0.693 0.723 0.700 0.708 78,828 0.7058 3.33%
2019-04-30 0 0.900 0.900 0.920 - - 0 0 - 0.685 0.685 0.700 - - 0 - 1.12%
2019-04-29 0 0.890 0.880 0.920 - - 0 0 - 0.677 0.670 0.700 - - 0 - 0.00%
2019-04-26 0 0.890 0.870 0.890 - - 0 0 - 0.677 0.662 0.677 - - 0 - 0.00%
2019-04-25 0 0.890 0.870 0.890 - - 0 0 - 0.677 0.662 0.677 - - 0 - 0.00%
2019-04-24 0 0.890 0.890 0.900 0.880 0.880 36,000 31,680 0.8800 0.677 0.677 0.685 0.670 0.670 47,297 0.6698 0.00%
2019-04-23 0 0.890 0.880 0.900 0.880 0.880 248,000 218,240 0.8800 0.677 0.670 0.685 0.670 0.670 325,824 0.6698 -1.11%
2019-04-18 0 0.900 0.880 0.900 - - 0 0 - 0.685 0.670 0.685 - - 0 - 0.00%
2019-04-17 0 0.900 0.890 0.900 - - 0 0 - 0.685 0.677 0.685 - - 0 - 0.00%
2019-04-16 0 0.900 0.890 0.900 - - 0 0 - 0.685 0.677 0.685 - - 0 - 0.00%
2019-04-15 0 0.900 0.880 0.900 0.900 0.900 32,000 28,800 0.9000 0.685 0.670 0.685 0.685 0.685 42,042 0.6850 0.00%
2019-04-12 0 0.900 0.890 0.900 - - 0 0 - 0.685 0.677 0.685 - - 0 - 0.00%
2019-04-11 0 0.900 0.890 0.900 0.900 0.910 60,000 54,280 0.9047 0.685 0.677 0.685 0.685 0.693 78,828 0.6886 0.00%
2019-04-10 0 0.900 0.900 0.910 0.900 0.900 32,000 28,800 0.9000 0.685 0.685 0.693 0.685 0.685 42,042 0.6850 -1.10%
2019-04-09 0 0.910 0.900 0.910 0.900 0.910 20,000 18,120 0.9060 0.693 0.685 0.693 0.685 0.693 26,276 0.6896 0.00%
2019-04-08 0 0.910 0.900 0.920 0.890 0.910 388,000 349,360 0.9004 0.693 0.685 0.700 0.677 0.693 509,757 0.6853 -1.09%
2019-04-04 0 0.920 0.900 0.920 0.910 0.920 220,000 200,920 0.9133 0.700 0.685 0.700 0.693 0.700 289,038 0.6951 0.00%
2019-04-03 0 0.920 0.910 0.920 0.900 0.920 200,000 180,520 0.9026 0.700 0.693 0.700 0.685 0.700 262,761 0.6870 0.00%
2019-04-02 0 0.920 0.920 0.940 0.910 0.920 416,000 380,800 0.9154 0.700 0.700 0.715 0.693 0.700 546,544 0.6967 -2.13%
2019-04-01 0 0.940 0.930 0.940 - - 0 0 - 0.715 0.708 0.715 - - 0 - 0.00%
2019-03-29 0 0.940 0.920 0.940 0.920 0.940 44,000 40,720 0.9255 0.715 0.700 0.715 0.700 0.715 57,808 0.7044 0.00%
2019-03-28 0 0.940 0.920 0.940 0.930 0.940 20,000 18,680 0.9340 0.715 0.700 0.715 0.708 0.715 26,276 0.7109 0.00%
2019-03-27 0 0.940 0.930 0.940 0.930 0.940 108,000 100,520 0.9307 0.715 0.708 0.715 0.708 0.715 141,891 0.7084 -1.05%
2019-03-26 0 0.950 0.930 0.950 0.950 0.950 48,000 45,600 0.9500 0.723 0.708 0.723 0.723 0.723 63,063 0.7231 0.00%
2019-03-25 0 0.950 0.930 0.950 0.930 0.950 112,000 104,640 0.9343 0.723 0.708 0.723 0.708 0.723 147,146 0.7111 0.00%
2019-03-22 0 0.950 0.940 0.960 0.940 0.990 256,000 245,640 0.9595 0.723 0.715 0.731 0.715 0.754 336,335 0.7303 -4.04%
2019-03-21 0 0.990 0.970 1.000 - - 0 0 - 0.754 0.738 0.761 - - 0 - 0.00%
2019-03-20 0 0.990 0.970 0.990 0.970 0.990 40,000 39,160 0.9790 0.754 0.738 0.754 0.738 0.754 52,552 0.7452 0.00%
2019-03-19 0 0.990 0.960 1.000 0.950 0.990 260,000 250,200 0.9623 0.754 0.731 0.761 0.723 0.754 341,590 0.7325 -1.00%
2019-03-18 0 1.000 1.000 1.010 1.000 1.040 428,000 434,040 1.0141 0.761 0.761 0.769 0.761 0.792 562,309 0.7719 -3.85%
2019-03-15 0 1.040 1.010 1.040 1.020 1.040 268,000 274,560 1.0245 0.792 0.769 0.792 0.776 0.792 352,100 0.7798 2.97%
2019-03-14 0 1.010 1.010 1.030 1.010 1.050 124,000 126,480 1.0200 0.769 0.769 0.784 0.769 0.799 162,912 0.7764 -5.61%
2019-03-13 0 1.070 1.040 1.070 1.040 1.080 660,000 700,640 1.0616 0.814 0.792 0.814 0.792 0.822 867,113 0.8080 2.88%
2019-03-12 0 1.040 1.020 1.040 1.020 1.050 68,000 70,640 1.0388 0.792 0.776 0.792 0.776 0.799 89,339 0.7907 0.97%
2019-03-11 0 1.030 0.990 1.040 1.010 1.030 200,000 204,920 1.0246 0.784 0.754 0.792 0.769 0.784 262,761 0.7799 0.00%
2019-03-08 0 1.030 1.020 1.040 1.010 1.030 76,000 78,160 1.0284 0.784 0.776 0.792 0.769 0.784 99,849 0.7828 0.00%
2019-03-07 0 1.030 1.020 1.030 1.020 1.030 156,000 160,560 1.0292 0.784 0.776 0.784 0.776 0.784 204,954 0.7834 0.00%
2019-03-06 0 1.030 1.020 1.060 1.030 1.060 716,000 742,200 1.0366 0.784 0.776 0.807 0.784 0.807 940,686 0.7890 -0.96%
2019-03-05 0 1.040 1.040 1.060 1.030 1.060 340,000 353,720 1.0404 0.792 0.792 0.807 0.784 0.807 446,694 0.7919 -1.89%
2019-03-04 0 1.060 1.040 1.060 1.030 1.060 580,000 606,800 1.0462 0.807 0.792 0.807 0.784 0.807 762,008 0.7963 2.91%
2019-03-01 0 1.030 1.020 1.040 1.010 1.030 264,000 269,240 1.0198 0.784 0.776 0.792 0.769 0.784 346,845 0.7763 -0.96%
2019-02-28 0 1.040 1.030 1.040 0.970 1.100 1,316,000 1,358,720 1.0325 0.792 0.784 0.792 0.738 0.837 1,728,970 0.7859 6.12%
2019-02-27 0 0.980 0.980 0.990 0.950 0.980 872,000 851,640 0.9767 0.746 0.746 0.754 0.723 0.746 1,145,640 0.7434 2.08%
2019-02-26 0 0.960 0.950 0.960 0.940 0.960 476,000 450,880 0.9472 0.731 0.723 0.731 0.715 0.731 625,372 0.7210 1.05%
2019-02-25 0 0.950 0.940 0.960 0.950 0.960 428,000 407,120 0.9512 0.723 0.715 0.731 0.723 0.731 562,309 0.7240 0.00%
2019-02-22 0 0.950 0.940 0.960 0.930 0.950 400,000 376,240 0.9406 0.723 0.715 0.731 0.708 0.723 525,523 0.7159 0.00%
2019-02-21 0 0.950 0.940 0.960 0.900 1.010 4,176,000 4,067,880 0.9741 0.723 0.715 0.731 0.685 0.769 5,486,459 0.7414 10.47%
2019-02-20 0 0.860 0.840 0.860 0.830 0.860 96,000 81,040 0.8442 0.655 0.639 0.655 0.632 0.655 126,125 0.6425 3.61%
2019-02-19 0 0.830 0.820 0.830 0.820 0.830 64,000 53,080 0.8294 0.632 0.624 0.632 0.624 0.632 84,084 0.6313 0.00%
2019-02-18 0 0.830 0.820 0.830 0.830 0.830 180,000 149,400 0.8300 0.632 0.624 0.632 0.632 0.632 236,485 0.6318 -2.35%
2019-02-15 0 0.850 0.820 0.850 0.830 0.850 208,000 172,800 0.8308 0.647 0.624 0.647 0.632 0.647 273,272 0.6323 0.00%
2019-02-14 0 0.850 0.820 0.850 0.850 0.850 8,000 6,800 0.8500 0.647 0.624 0.647 0.647 0.647 10,510 0.6470 0.00%
2019-02-13 0 0.850 0.820 0.850 - - 0 0 - 0.647 0.624 0.647 - - 0 - 0.00%
2019-02-12 0 0.850 0.820 0.850 0.820 0.850 144,000 118,560 0.8233 0.647 0.624 0.647 0.624 0.647 189,188 0.6267 0.00%
2019-02-11 0 0.850 0.820 0.850 0.850 0.860 136,000 115,840 0.8518 0.647 0.624 0.647 0.647 0.655 178,678 0.6483 1.19%
2019-02-08 0 0.840 0.810 0.840 - - 0 0 - 0.639 0.617 0.639 - - 0 - -1.18%
2019-02-04 0 0.850 0.800 0.850 0.850 0.850 28,000 23,800 0.8500 0.647 0.609 0.647 0.647 0.647 36,787 0.6470 0.00%
2019-02-01 0 0.850 0.820 0.850 0.820 0.850 124,000 101,920 0.8219 0.647 0.624 0.647 0.624 0.647 162,912 0.6256 3.66%
2019-01-31 0 0.820 0.820 0.840 0.810 0.840 292,000 241,920 0.8285 0.624 0.624 0.639 0.617 0.639 383,632 0.6306 -2.38%
2019-01-30 0 0.840 0.810 0.840 0.830 0.840 228,000 189,320 0.8304 0.639 0.617 0.639 0.632 0.639 299,548 0.6320 1.20%
2019-01-29 0 0.830 0.800 0.840 - - 0 0 - 0.632 0.609 0.639 - - 0 - 0.00%
2019-01-28 0 0.830 0.800 0.840 - - 0 0 - 0.632 0.609 0.639 - - 0 - 0.00%
2019-01-25 0 0.830 0.820 0.830 0.820 0.830 212,000 173,920 0.8204 0.632 0.624 0.632 0.624 0.632 278,527 0.6244 1.22%
2019-01-24 0 0.820 0.810 0.820 0.800 0.850 218,525 176,929 0.8097 0.624 0.617 0.624 0.609 0.647 287,100 0.6163 -2.38%
2019-01-23 0 0.840 0.810 0.840 0.790 0.850 132,000 110,520 0.8373 0.639 0.617 0.639 0.601 0.647 173,423 0.6373 2.44%
2019-01-22 0 0.820 0.780 0.820 - - 0 0 - 0.624 0.594 0.624 - - 0 - 0.00%
2019-01-21 0 0.820 0.780 0.820 - - 0 0 - 0.624 0.594 0.624 - - 0 - 0.00%
2019-01-18 0 0.820 0.770 0.820 - - 0 0 - 0.624 0.586 0.624 - - 0 - 0.00%
2019-01-17 0 0.820 0.790 0.820 - - 0 0 - 0.624 0.601 0.624 - - 0 - 0.00%
2019-01-16 0 0.820 0.810 0.820 0.820 0.820 52,000 42,640 0.8200 0.624 0.617 0.624 0.624 0.624 68,318 0.6241 0.00%
2019-01-15 0 0.820 0.800 0.820 0.800 0.820 192,000 155,360 0.8092 0.624 0.609 0.624 0.609 0.624 252,251 0.6159 1.23%
2019-01-14 0 0.810 0.790 0.810 0.790 0.810 200,000 160,880 0.8044 0.617 0.601 0.617 0.601 0.617 262,761 0.6123 -1.22%
2019-01-11 0 0.820 0.800 0.820 0.760 0.820 420,000 336,600 0.8014 0.624 0.609 0.624 0.578 0.624 551,799 0.6100 1.23%
2019-01-10 0 0.810 0.760 0.810 - - 0 0 - 0.617 0.578 0.617 - - 0 - 0.00%
2019-01-09 0 0.810 0.760 0.810 - - 0 0 - 0.617 0.578 0.617 - - 0 - 0.00%
2019-01-08 0 0.810 0.790 0.810 0.810 0.820 344,000 280,680 0.8159 0.617 0.601 0.617 0.617 0.624 451,950 0.6210 -1.22%
2019-01-07 0 0.820 0.800 0.820 0.820 0.820 28,000 22,960 0.8200 0.624 0.609 0.624 0.624 0.624 36,787 0.6241 0.00%
2019-01-04 0 0.820 0.800 0.820 0.800 0.830 844,000 691,320 0.8191 0.624 0.609 0.624 0.609 0.632 1,108,853 0.6235 0.00%
2019-01-03 0 0.820 0.810 0.830 0.780 0.820 544,000 437,040 0.8034 0.624 0.617 0.632 0.594 0.624 714,711 0.6115 1.23%
2019-01-02 0 0.810 0.790 0.810 0.780 0.820 536,000 427,680 0.7979 0.617 0.601 0.617 0.594 0.624 704,201 0.6073 5.19%
2018-12-31 0 0.770 0.750 0.770 - - 0 0 - 0.586 0.571 0.586 - - 0 - 0.00%
2018-12-28 0 0.770 0.760 0.790 0.760 0.770 64,000 48,760 0.7619 0.586 0.578 0.601 0.578 0.586 84,084 0.5799 2.67%
2018-12-27 0 0.750 0.720 0.760 0.720 0.750 512,000 379,160 0.7405 0.571 0.548 0.578 0.548 0.571 672,669 0.5637 2.74%
2018-12-24 0 0.730 0.690 0.730 - - 0 0 - 0.556 0.525 0.556 - - 0 - 0.00%
2018-12-21 0 0.730 0.710 0.730 0.730 0.770 40,000 30,120 0.7530 0.556 0.540 0.556 0.556 0.586 52,552 0.5731 0.00%
2018-12-20 0 0.730 0.730 0.740 0.700 0.740 248,000 178,040 0.7179 0.556 0.556 0.563 0.533 0.563 325,824 0.5464 5.80%
2018-12-19 0 0.690 0.690 0.700 0.690 0.690 148,000 102,120 0.6900 0.525 0.525 0.533 0.525 0.525 194,443 0.5252 1.47%
2018-12-18 0 0.680 0.680 0.690 0.670 0.680 72,000 48,920 0.6794 0.518 0.518 0.525 0.510 0.518 94,594 0.5172 0.00%
2018-12-17 0 0.680 0.680 0.690 0.670 0.690 112,000 76,800 0.6857 0.518 0.518 0.525 0.510 0.525 147,146 0.5219 -1.45%
2018-12-14 0 0.690 0.690 0.730 0.680 0.690 52,000 35,560 0.6838 0.525 0.525 0.556 0.518 0.525 68,318 0.5205 1.47%
2018-12-13 0 0.680 0.660 0.680 0.680 0.680 28,000 19,040 0.6800 0.518 0.502 0.518 0.518 0.518 36,787 0.5176 0.00%
2018-12-12 0 0.680 0.650 0.700 - - 0 0 - 0.518 0.495 0.533 - - 0 - 0.00%
2018-12-11 0 0.680 0.660 0.720 - - 0 0 - 0.518 0.502 0.548 - - 0 - 0.00%
2018-12-10 0 0.680 0.650 0.680 - - 0 0 - 0.518 0.495 0.518 - - 0 - 0.00%
2018-12-07 0 0.680 0.650 0.690 - - 0 0 - 0.518 0.495 0.525 - - 0 - 0.00%
2018-12-06 0 0.680 0.660 0.680 0.670 0.690 192,000 129,880 0.6765 0.518 0.502 0.518 0.510 0.525 252,251 0.5149 4.62%
2018-12-05 0 0.650 0.650 0.670 0.650 0.650 8,000 5,200 0.6500 0.495 0.495 0.510 0.495 0.495 10,510 0.4947 -2.99%
2018-12-04 0 0.670 0.670 0.690 0.660 0.670 192,000 128,600 0.6698 0.510 0.510 0.525 0.502 0.510 252,251 0.5098 0.00%
2018-12-03 0 0.670 0.670 0.680 0.630 0.670 24,000 15,640 0.6517 0.510 0.510 0.518 0.480 0.510 31,531 0.4960 0.00%
2018-11-30 0 0.670 0.640 0.670 0.640 0.690 156,000 101,040 0.6477 0.510 0.487 0.510 0.487 0.525 204,954 0.4930 3.08%
2018-11-29 0 0.650 0.650 0.690 - - 0 0 - 0.495 0.495 0.525 - - 0 - 0.00%
2018-11-28 0 0.650 0.650 0.690 0.650 0.650 100,000 65,000 0.6500 0.495 0.495 0.525 0.495 0.495 131,381 0.4947 -1.52%
2018-11-27 0 0.660 0.650 0.670 - - 0 0 - 0.502 0.495 0.510 - - 0 - 0.00%
2018-11-26 0 0.660 0.660 0.690 - - 0 0 - 0.502 0.502 0.525 - - 0 - 0.00%
2018-11-23 0 0.660 0.650 0.700 - - 0 0 - 0.502 0.495 0.533 - - 0 - 0.00%
2018-11-22 0 0.660 0.660 0.700 0.660 0.660 116,000 76,560 0.6600 0.502 0.502 0.533 0.502 0.502 152,402 0.5024 0.00%
2018-11-21 0 0.660 0.660 0.690 0.650 0.660 72,000 47,480 0.6594 0.502 0.502 0.525 0.495 0.502 94,594 0.5019 0.00%
2018-11-20 0 0.660 0.660 0.690 - - 0 0 - 0.502 0.502 0.525 - - 0 - 0.00%
2018-11-19 0 0.660 0.660 0.690 0.660 0.670 16,000 10,600 0.6625 0.502 0.502 0.525 0.502 0.510 21,021 0.5043 0.00%
2018-11-16 0 0.660 0.650 0.690 0.660 0.660 4,000 2,640 0.6600 0.502 0.495 0.525 0.502 0.502 5,255 0.5024 -2.94%
2018-11-15 0 0.680 0.660 0.680 0.660 0.680 136,000 91,840 0.6753 0.518 0.502 0.518 0.502 0.518 178,678 0.5140 3.03%
2018-11-14 0 0.660 0.660 0.700 0.660 0.660 8,000 5,280 0.6600 0.502 0.502 0.533 0.502 0.502 10,510 0.5024 -2.94%
2018-11-13 0 0.680 0.660 0.690 - - 0 0 - 0.518 0.502 0.525 - - 0 - 0.00%
2018-11-12 0 0.680 0.660 0.700 - - 0 0 - 0.518 0.502 0.533 - - 0 - 0.00%
2018-11-09 0 0.680 0.660 0.700 - - 0 0 - 0.518 0.502 0.533 - - 0 - 0.00%
2018-11-08 0 0.680 0.660 0.690 - - 0 0 - 0.518 0.502 0.525 - - 0 - 0.00%
2018-11-07 0 0.680 0.660 0.700 0.680 0.680 60,000 40,800 0.6800 0.518 0.502 0.533 0.518 0.518 78,828 0.5176 3.03%
2018-11-06 0 0.660 0.660 0.680 0.660 0.670 84,000 55,680 0.6629 0.502 0.502 0.518 0.502 0.510 110,360 0.5045 -1.49%
2018-11-05 0 0.670 0.660 0.670 - - 0 0 - 0.510 0.502 0.510 - - 0 - 0.00%
2018-11-02 0 0.670 0.660 0.680 0.660 0.670 16,000 10,680 0.6675 0.510 0.502 0.518 0.502 0.510 21,021 0.5081 1.52%
2018-11-01 0 0.660 0.660 0.670 0.660 0.660 60,000 39,600 0.6600 0.502 0.502 0.510 0.502 0.502 78,828 0.5024 3.13%
2018-10-31 0 0.640 0.630 0.680 0.640 0.640 100,000 64,000 0.6400 0.487 0.480 0.518 0.487 0.487 131,381 0.4871 -1.54%
2018-10-30 0 0.650 0.650 0.670 - - 0 0 - 0.495 0.495 0.510 - - 0 - 1.56%
2018-10-29 0 0.640 0.640 0.680 0.640 0.650 56,000 36,320 0.6486 0.487 0.487 0.518 0.487 0.495 73,573 0.4937 -4.48%
2018-10-26 0 0.670 0.650 0.690 0.670 0.680 244,000 164,680 0.6749 0.510 0.495 0.525 0.510 0.518 320,569 0.5137 1.52%
2018-10-25 0 0.660 0.640 0.670 - - 0 0 - 0.502 0.487 0.510 - - 0 - 0.00%
2018-10-24 0 0.660 0.640 0.680 - - 0 0 - 0.502 0.487 0.518 - - 0 - 0.00%
2018-10-23 0 0.660 0.650 0.670 0.660 0.670 140,000 92,600 0.6614 0.502 0.495 0.510 0.502 0.510 183,933 0.5034 -1.49%
2018-10-22 0 0.670 0.670 0.690 0.660 0.670 228,000 152,440 0.6686 0.510 0.510 0.525 0.502 0.510 299,548 0.5089 0.00%
2018-10-19 0 0.670 0.660 0.670 0.650 0.680 256,000 168,440 0.6580 0.510 0.502 0.510 0.495 0.518 336,335 0.5008 3.08%
2018-10-18 0 0.650 0.630 0.670 0.630 0.680 564,000 378,560 0.6712 0.495 0.480 0.510 0.480 0.518 740,987 0.5109 -2.99%
2018-10-16 0 0.670 0.670 0.710 0.660 0.670 312,000 207,920 0.6664 0.510 0.510 0.540 0.502 0.510 409,908 0.5072 0.00%
2018-10-15 0 0.670 0.670 0.700 0.660 0.670 36,000 24,000 0.6667 0.510 0.510 0.533 0.502 0.510 47,297 0.5074 -1.47%
2018-10-12 0 0.680 0.680 0.690 0.660 0.680 248,000 168,160 0.6781 0.518 0.518 0.525 0.502 0.518 325,824 0.5161 3.03%
2018-10-11 0 0.660 0.650 0.680 0.660 0.660 100,000 66,000 0.6600 0.502 0.495 0.518 0.502 0.502 131,381 0.5024 -1.49%
2018-10-10 0 0.670 0.670 0.680 0.670 0.680 344,000 232,480 0.6758 0.510 0.510 0.518 0.510 0.518 451,950 0.5144 -1.47%
2018-10-09 0 0.680 0.650 0.680 - - 0 0 - 0.518 0.495 0.518 - - 0 - 0.00%
2018-10-08 0 0.680 0.630 0.680 - - 0 0 - 0.518 0.480 0.518 - - 0 - 0.00%
2018-10-05 0 0.680 0.650 0.680 - - 0 0 - 0.518 0.495 0.518 - - 0 - 0.00%
2018-10-04 0 0.680 0.660 0.680 - - 0 0 - 0.518 0.502 0.518 - - 0 - -1.45%
2018-10-03 0 0.690 0.660 0.690 - - 8,000 5,360 0.6700 0.525 0.502 0.525 - - 10,510 0.5100 0.00%
2018-10-02 0 0.690 0.680 0.690 0.690 0.690 12,000 8,280 0.6900 0.525 0.518 0.525 0.525 0.525 15,766 0.5252 1.47%
2018-09-28 0 0.680 0.680 0.700 0.660 0.700 532,000 354,400 0.6662 0.518 0.518 0.533 0.502 0.533 698,945 0.5070 4.62%
2018-09-27 0 0.650 0.650 0.690 - - 0 0 - 0.495 0.495 0.525 - - 0 - 0.00%
2018-09-26 0 0.650 0.650 0.700 - - 0 0 - 0.495 0.495 0.533 - - 0 - 0.00%
2018-09-24 0 0.650 0.650 0.690 0.650 0.650 24,000 15,600 0.6500 0.495 0.495 0.525 0.495 0.495 31,531 0.4947 -1.52%
2018-09-21 0 0.660 0.660 0.690 0.660 0.670 56,000 37,200 0.6643 0.502 0.502 0.525 0.502 0.510 73,573 0.5056 -4.35%
2018-09-20 0 0.690 0.660 0.690 0.690 0.690 88,000 60,720 0.6900 0.525 0.502 0.525 0.525 0.525 115,615 0.5252 0.00%
2018-09-19 0 0.690 0.650 0.690 0.660 0.690 152,000 102,800 0.6763 0.525 0.495 0.525 0.502 0.525 199,699 0.5148 9.52%
2018-09-18 0 0.630 0.630 0.680 0.630 0.640 156,000 98,360 0.6305 0.480 0.480 0.518 0.480 0.487 204,954 0.4799 -3.08%
2018-09-17 0 0.650 0.650 0.680 0.630 0.650 100,000 64,040 0.6404 0.495 0.495 0.518 0.480 0.495 131,381 0.4874 0.00%
2018-09-14 0 0.650 0.650 0.680 0.650 0.650 8,000 5,200 0.6500 0.495 0.495 0.518 0.495 0.495 10,510 0.4947 -1.52%
2018-09-13 0 0.660 0.650 0.700 0.620 0.660 324,000 203,400 0.6278 0.502 0.495 0.533 0.472 0.502 425,674 0.4778 4.76%
2018-09-12 0 0.630 0.630 0.660 0.620 0.690 248,000 166,520 0.6715 0.480 0.480 0.502 0.472 0.525 325,824 0.5111 -8.70%
2018-09-11 0 0.690 0.680 0.700 0.690 0.690 260,000 179,400 0.6900 0.525 0.518 0.533 0.525 0.525 341,590 0.5252 -1.43%
2018-09-10 0 0.700 0.650 0.700 0.680 0.700 192,000 132,480 0.6900 0.533 0.495 0.533 0.518 0.533 252,251 0.5252 1.45%
2018-09-07 0 0.690 0.650 0.720 - - 0 0 - 0.525 0.495 0.548 - - 0 - 0.00%
2018-09-06 0 0.690 0.660 0.700 - - 0 0 - 0.525 0.502 0.533 - - 0 - 0.00%
2018-09-05 0 0.690 0.660 0.700 - - 0 0 - 0.525 0.502 0.533 - - 0 - 0.00%
2018-09-04 0 0.690 0.690 0.700 0.660 0.660 32,000 21,120 0.6600 0.525 0.525 0.533 0.502 0.502 42,042 0.5024 -1.43%
2018-09-03 0 0.700 0.650 0.720 - - 0 0 - 0.533 0.495 0.548 - - 0 - 0.00%
2018-08-31 0 0.700 0.680 0.700 - - 0 0 - 0.533 0.518 0.533 - - 0 - 0.00%
2018-08-30 0 0.700 0.680 0.700 - - 0 0 - 0.533 0.518 0.533 - - 0 - 0.00%
2018-08-29 0 0.700 0.680 0.720 - - 0 0 - 0.533 0.518 0.548 - - 0 - 0.00%
2018-08-28 0 0.700 0.680 0.700 0.690 0.700 220,000 153,440 0.6975 0.533 0.518 0.533 0.525 0.533 289,038 0.5309 4.48%
2018-08-27 0 0.670 0.660 0.690 - - 0 0 - 0.510 0.502 0.525 - - 0 - 0.00%
2018-08-24 0 0.670 0.670 0.700 0.670 0.700 56,000 38,480 0.6871 0.510 0.510 0.533 0.510 0.533 73,573 0.5230 0.00%
2018-08-23 0 0.670 0.670 0.710 - - 0 0 - 0.510 0.510 0.540 - - 0 - 0.00%
2018-08-22 0 0.670 0.670 0.710 - - 0 0 - 0.510 0.510 0.540 - - 0 - 0.00%
2018-08-21 0 0.670 0.670 0.690 0.660 0.680 384,000 256,840 0.6689 0.510 0.510 0.525 0.502 0.518 504,502 0.5091 0.00%
2018-08-20 0 0.670 0.670 0.680 0.670 0.670 360,000 241,200 0.6700 0.510 0.510 0.518 0.510 0.510 472,971 0.5100 0.00%
2018-08-17 0 0.670 0.660 0.670 0.670 0.690 52,000 35,160 0.6762 0.510 0.502 0.510 0.510 0.525 68,318 0.5147 -2.90%
2018-08-16 0 0.690 0.680 0.690 0.690 0.700 212,000 147,760 0.6970 0.525 0.518 0.525 0.525 0.533 278,527 0.5305 -4.17%
2018-08-15 0 0.720 0.700 0.720 - - 0 0 - 0.548 0.533 0.548 - - 0 - 0.00%
2018-08-14 0 0.720 0.710 0.730 - - 0 0 - 0.548 0.540 0.556 - - 0 - 0.00%
2018-08-13 0 0.720 0.710 0.720 0.720 0.720 48,000 34,560 0.7200 0.548 0.540 0.548 0.548 0.548 63,063 0.5480 -2.70%
2018-08-10 0 0.740 0.730 0.750 0.740 0.760 136,000 101,680 0.7476 0.563 0.556 0.571 0.563 0.578 178,678 0.5691 -2.63%
2018-08-09 0 0.760 0.740 0.760 0.740 0.760 576,000 430,560 0.7475 0.578 0.563 0.578 0.563 0.578 756,753 0.5690 0.00%
2018-08-08 0 0.760 0.750 0.760 0.760 0.760 296,000 224,960 0.7600 0.578 0.571 0.578 0.578 0.578 388,887 0.5785 4.11%
2018-08-07 0 0.730 0.730 0.760 - - 0 0 - 0.556 0.556 0.578 - - 0 - 0.00%
2018-08-06 0 0.730 0.730 0.760 0.730 0.730 20,000 14,600 0.7300 0.556 0.556 0.578 0.556 0.556 26,276 0.5556 -2.67%
2018-08-03 0 0.750 0.740 0.760 0.740 0.750 104,000 77,600 0.7462 0.571 0.563 0.578 0.563 0.571 136,636 0.5679 1.35%
2018-08-02 0 0.740 0.730 0.740 0.740 0.750 164,000 121,720 0.7422 0.563 0.556 0.563 0.563 0.571 215,464 0.5649 0.00%
2018-08-01 0 0.740 0.740 0.750 0.740 0.760 208,000 154,960 0.7450 0.563 0.563 0.571 0.563 0.578 273,272 0.5671 -2.63%
2018-07-31 0 0.760 0.750 0.780 - - 0 0 - 0.578 0.571 0.594 - - 0 - 0.00%
2018-07-30 0 0.760 0.750 0.780 - - 0 0 - 0.578 0.571 0.594 - - 0 - 0.00%
2018-07-27 0 0.760 0.750 0.760 0.750 0.760 492,000 373,880 0.7599 0.578 0.571 0.578 0.571 0.578 646,393 0.5784 0.00%
2018-07-26 0 0.760 0.750 0.800 - - 0 0 - 0.578 0.571 0.609 - - 0 - 0.00%
2018-07-25 0 0.760 0.750 0.780 0.760 0.760 12,000 9,120 0.7600 0.578 0.571 0.594 0.578 0.578 15,766 0.5785 0.00%
2018-07-24 0 0.760 0.750 0.790 0.760 0.760 368,000 279,680 0.7600 0.578 0.571 0.601 0.578 0.578 483,481 0.5785 0.00%
2018-07-23 0 0.760 0.750 0.760 0.760 0.810 552,000 423,200 0.7667 0.578 0.571 0.578 0.578 0.617 725,222 0.5835 0.00%
2018-07-20 0 0.760 0.730 0.760 0.760 0.760 84,000 63,840 0.7600 0.578 0.556 0.578 0.578 0.578 110,360 0.5785 0.00%
2018-07-19 0 0.760 0.740 0.760 0.760 0.770 132,000 100,880 0.7642 0.578 0.563 0.578 0.578 0.586 173,423 0.5817 0.00%
2018-07-18 0 0.760 0.750 0.760 0.760 0.760 12,000 9,120 0.7600 0.578 0.571 0.578 0.578 0.578 15,766 0.5785 0.00%
2018-07-17 0 0.760 0.750 0.760 0.760 0.760 16,000 12,160 0.7600 0.578 0.571 0.578 0.578 0.578 21,021 0.5785 -2.56%
2018-07-16 0 0.780 0.750 0.780 - - 0 0 - 0.594 0.571 0.594 - - 0 - 0.00%
2018-07-13 0 0.780 0.740 0.790 0.780 0.780 20,000 15,600 0.7800 0.594 0.563 0.601 0.594 0.594 26,276 0.5937 0.00%
2018-07-12 0 0.780 0.740 0.780 0.780 0.780 4,000 3,120 0.7800 0.594 0.563 0.594 0.594 0.594 5,255 0.5937 1.30%
2018-07-11 0 0.770 0.750 0.780 - - 0 0 - 0.586 0.571 0.594 - - 0 - 0.00%
2018-07-10 0 0.770 0.750 0.770 0.770 0.770 28,000 21,560 0.7700 0.586 0.571 0.586 0.586 0.586 36,787 0.5861 0.00%
2018-07-09 0 0.770 0.750 0.770 0.730 0.770 8,000 6,000 0.7500 0.586 0.571 0.586 0.556 0.586 10,510 0.5709 2.67%
2018-07-06 0 0.750 0.750 0.770 0.730 0.750 116,000 86,040 0.7417 0.571 0.571 0.586 0.556 0.571 152,402 0.5646 -1.32%
2018-07-05 0 0.760 0.750 0.780 - - 0 0 - 0.578 0.571 0.594 - - 0 - 0.00%
2018-07-04 0 0.760 0.760 0.770 0.750 0.780 88,000 67,800 0.7705 0.578 0.578 0.586 0.571 0.594 115,615 0.5864 -3.80%
2018-07-03 0 0.790 0.760 0.800 - - 0 0 - 0.601 0.578 0.609 - - 0 - 0.00%
2018-06-29 0 0.790 0.760 0.790 0.790 0.790 8,000 6,320 0.7900 0.601 0.578 0.601 0.601 0.601 10,510 0.6013 2.60%
2018-06-28 0 0.770 0.750 0.800 - - 0 0 - 0.586 0.571 0.609 - - 0 - 0.00%
2018-06-27 0 0.770 0.760 0.790 0.770 0.780 48,000 37,360 0.7783 0.586 0.578 0.601 0.586 0.594 63,063 0.5924 0.00%
2018-06-26 0 0.770 0.770 0.790 0.770 0.770 12,000 9,240 0.7700 0.586 0.586 0.601 0.586 0.586 15,766 0.5861 -1.28%
2018-06-25 0 0.780 0.770 0.840 - - 0 0 - 0.594 0.586 0.639 - - 0 - 0.00%
2018-06-22 0 0.780 0.780 0.800 - - 0 0 - 0.594 0.594 0.609 - - 0 - 0.00%
2018-06-21 0 0.780 0.780 0.820 0.780 0.800 40,000 31,520 0.7880 0.594 0.594 0.624 0.594 0.609 52,552 0.5998 -2.50%
2018-06-20 0 0.800 0.790 0.800 0.800 0.800 196,000 156,800 0.8000 0.609 0.601 0.609 0.609 0.609 257,506 0.6089 0.00%
2018-06-19 0 0.800 0.780 0.820 0.780 0.800 132,000 103,920 0.7873 0.609 0.594 0.624 0.594 0.609 173,423 0.5992 1.27%
2018-06-15 0 0.790 0.780 0.790 0.790 0.790 216,000 170,640 0.7900 0.601 0.594 0.601 0.601 0.601 283,782 0.6013 0.00%
2018-06-14 0 0.790 0.780 0.800 0.780 0.800 420,000 329,960 0.7856 0.601 0.594 0.609 0.594 0.609 551,799 0.5980 -4.82%
2018-06-13 0 0.830 0.800 0.830 - - 0 0 - 0.632 0.609 0.632 - - 0 - 0.00%
2018-06-12 0 0.830 0.830 0.840 0.810 0.830 140,000 114,040 0.8146 0.632 0.632 0.639 0.617 0.632 183,933 0.6200 2.47%
2018-06-11 0 0.810 0.780 0.820 0.810 0.810 100,000 81,000 0.8100 0.617 0.594 0.624 0.617 0.617 131,381 0.6165 0.00%
2018-06-08 0 0.810 0.780 0.820 0.810 0.810 124,000 100,440 0.8100 0.617 0.594 0.624 0.617 0.617 162,912 0.6165 0.00%
2018-06-07 0 0.810 0.790 0.810 0.800 0.810 300,000 241,000 0.8033 0.617 0.601 0.617 0.609 0.617 394,142 0.6115 0.00%
2018-06-06 0 0.810 0.800 0.810 - - 0 0 - 0.617 0.609 0.617 - - 0 - 0.00%
2018-06-05 0 0.810 0.810 0.820 0.780 0.780 40,000 31,200 0.7800 0.617 0.617 0.624 0.594 0.594 52,552 0.5937 -1.22%
2018-06-04 0 0.820 0.810 0.820 - - 0 0 - 0.624 0.617 0.624 - - 0 - 0.00%
2018-06-01 0 0.820 0.790 0.840 0.770 0.820 120,000 93,640 0.7803 0.624 0.601 0.639 0.586 0.624 157,657 0.5939 -2.38%
2018-05-31 0 0.840 0.810 0.840 - - 0 0 - 0.639 0.617 0.639 - - 0 - 0.00%
2018-05-30 0 0.840 0.840 0.850 0.800 0.800 36,000 28,800 0.8000 0.639 0.639 0.647 0.609 0.609 47,297 0.6089 -1.18%
2018-05-29 0 0.850 0.800 0.850 - - 0 0 - 0.647 0.609 0.647 - - 0 - 0.00%
2018-05-28 0 0.850 0.810 0.850 - - 0 0 - 0.647 0.617 0.647 - - 0 - 0.00%
2018-05-25 0 0.850 0.830 0.860 0.850 0.850 76,000 64,600 0.8500 0.647 0.632 0.655 0.647 0.647 99,849 0.6470 0.00%
2018-05-24 0 0.850 0.810 0.850 0.850 0.850 56,000 47,600 0.8500 0.647 0.617 0.647 0.647 0.647 73,573 0.6470 1.19%
2018-05-23 0 0.840 0.810 0.850 0.800 0.850 248,000 206,440 0.8324 0.639 0.617 0.647 0.609 0.647 325,824 0.6336 -1.18%
2018-05-21 0 0.850 0.820 0.850 0.840 0.850 220,000 185,000 0.8409 0.647 0.624 0.647 0.639 0.647 289,038 0.6401 1.19%
2018-05-18 0 0.840 0.810 0.850 0.820 0.840 300,000 249,800 0.8327 0.639 0.617 0.647 0.624 0.639 394,142 0.6338 2.44%
2018-05-17 0 0.820 0.800 0.820 - - 0 0 - 0.624 0.609 0.624 - - 0 - 0.00%
2018-05-16 0 0.820 0.800 0.830 0.800 0.820 76,000 61,520 0.8095 0.624 0.609 0.632 0.609 0.624 99,849 0.6161 0.00%
2018-05-15 0 0.820 0.820 0.840 0.800 0.830 1,324,000 1,084,120 0.8188 0.624 0.624 0.639 0.609 0.632 1,739,481 0.6232 2.50%
2018-05-14 0 0.800 0.790 0.810 0.790 0.800 248,000 196,320 0.7916 0.609 0.601 0.617 0.601 0.609 325,824 0.6025 1.27%
2018-05-11 0 0.790 0.780 0.800 - - 0 0 - 0.601 0.594 0.609 - - 0 - 0.00%
2018-05-10 0 0.790 0.790 0.800 0.750 0.750 148,000 111,000 0.7500 0.601 0.601 0.609 0.571 0.571 194,443 0.5709 1.28%
2018-05-09 0 0.780 0.780 0.800 0.760 0.760 84,000 63,840 0.7600 0.594 0.594 0.609 0.578 0.578 110,360 0.5785 4.00%
2018-05-08 0 0.750 0.750 0.780 0.750 0.750 52,000 39,000 0.7500 0.571 0.571 0.594 0.571 0.571 68,318 0.5709 0.00%
2018-05-07 0 0.750 0.750 0.800 0.750 0.750 16,000 12,000 0.7500 0.571 0.571 0.609 0.571 0.571 21,021 0.5709 0.00%
2018-05-04 0 0.750 0.750 0.800 0.750 0.750 28,125 21,100 0.7502 0.571 0.571 0.609 0.571 0.571 36,951 0.5710 -2.60%
2018-05-03 0 0.770 0.760 0.800 0.770 0.770 80,000 61,600 0.7700 0.586 0.578 0.609 0.586 0.586 105,105 0.5861 0.00%
2018-05-02 0 0.770 0.750 0.800 - - 0 0 - 0.586 0.571 0.609 - - 0 - 0.00%
2018-04-30 0 0.770 0.770 0.790 0.770 0.770 16,000 12,320 0.7700 0.586 0.586 0.601 0.586 0.586 21,021 0.5861 -1.28%
2018-04-27 0 0.780 0.760 0.780 - - 0 0 - 0.594 0.578 0.594 - - 0 - 0.00%
2018-04-26 0 0.780 0.760 0.790 - - 0 0 - 0.594 0.578 0.601 - - 0 - 0.00%
2018-04-25 0 0.780 0.760 0.790 - - 0 0 - 0.594 0.578 0.601 - - 0 - 0.00%
2018-04-24 0 0.780 0.780 0.790 0.760 0.760 32,000 24,320 0.7600 0.594 0.594 0.601 0.578 0.578 42,042 0.5785 2.63%
2018-04-23 0 0.760 0.760 0.790 0.760 0.760 100,000 76,000 0.7600 0.578 0.578 0.601 0.578 0.578 131,381 0.5785 -1.30%
2018-04-20 0 0.770 0.770 0.790 0.750 0.770 96,000 73,120 0.7617 0.586 0.586 0.601 0.571 0.586 126,125 0.5797 1.32%
2018-04-19 0 0.760 0.760 0.790 - - 0 0 - 0.578 0.578 0.601 - - 0 - 0.00%
2018-04-18 0 0.760 0.750 0.780 0.760 0.770 88,000 67,160 0.7632 0.578 0.571 0.594 0.578 0.586 115,615 0.5809 0.00%
2018-04-17 0 0.760 0.760 0.780 - - 0 0 - 0.578 0.578 0.594 - - 0 - 0.00%
2018-04-16 0 0.760 0.760 0.790 - - 0 0 - 0.578 0.578 0.601 - - 0 - 0.00%
2018-04-13 0 0.760 0.760 0.770 0.760 0.760 4,000 3,040 0.7600 0.578 0.578 0.586 0.578 0.578 5,255 0.5785 0.00%
2018-04-12 0 0.760 0.760 0.790 0.760 0.760 24,000 18,240 0.7600 0.578 0.578 0.601 0.578 0.578 31,531 0.5785 -1.30%
2018-04-11 0 0.770 0.760 0.780 0.760 0.770 32,000 24,520 0.7663 0.586 0.578 0.594 0.578 0.586 42,042 0.5832 0.00%
2018-04-10 0 0.770 0.760 0.790 0.760 0.770 40,000 30,680 0.7670 0.586 0.578 0.601 0.578 0.586 52,552 0.5838 0.00%
2018-04-09 0 0.770 0.770 0.790 - - 0 0 - 0.586 0.586 0.601 - - 0 - 0.00%
2018-04-06 0 0.770 0.770 0.780 0.760 0.760 16,000 12,280 0.7675 0.586 0.586 0.594 0.578 0.578 21,021 0.5842 0.00%
2018-04-04 0 0.770 0.770 0.800 - - 0 0 - 0.586 0.586 0.609 - - 0 - 0.00%
2018-04-03 0 0.770 0.760 0.800 0.770 0.780 464,000 359,920 0.7757 0.586 0.578 0.609 0.586 0.594 609,607 0.5904 0.00%
2018-03-29 0 0.770 0.760 0.810 0.770 0.770 40,000 30,800 0.7700 0.586 0.578 0.617 0.586 0.586 52,552 0.5861 0.00%
2018-03-28 0 0.770 0.770 0.800 0.770 0.780 32,000 24,720 0.7725 0.586 0.586 0.609 0.586 0.594 42,042 0.5880 0.00%
2018-03-27 0 0.770 0.760 0.780 0.770 0.780 724,000 560,040 0.7735 0.586 0.578 0.594 0.586 0.594 951,196 0.5888 -6.10%
2018-03-26 0 0.820 0.770 0.830 0.760 0.820 80,000 62,320 0.7790 0.624 0.586 0.632 0.578 0.624 105,105 0.5929 6.49%
2018-03-23 0 0.770 0.760 0.790 0.770 0.770 32,000 24,640 0.7700 0.586 0.578 0.601 0.586 0.586 42,042 0.5861 0.00%
2018-03-22 0 0.770 0.770 0.790 0.770 0.770 116,000 89,320 0.7700 0.586 0.586 0.601 0.586 0.586 152,402 0.5861 -2.53%
2018-03-21 0 0.790 0.770 0.800 - - 0 0 - 0.601 0.586 0.609 - - 0 - 0.00%
2018-03-20 0 0.790 0.770 0.800 0.780 0.790 136,000 107,240 0.7885 0.601 0.586 0.609 0.594 0.601 178,678 0.6002 1.28%
2018-03-19 0 0.780 0.760 0.790 0.770 0.780 148,000 114,000 0.7703 0.594 0.578 0.601 0.586 0.594 194,443 0.5863 0.00%
2018-03-16 0 0.780 0.770 0.790 0.780 0.780 76,000 59,280 0.7800 0.594 0.586 0.601 0.594 0.594 99,849 0.5937 0.00%
2018-03-15 0 0.780 0.760 0.790 0.760 0.780 20,000 15,280 0.7640 0.594 0.578 0.601 0.578 0.594 26,276 0.5815 0.00%
2018-03-14 0 0.780 0.770 0.790 0.760 0.790 396,000 308,000 0.7778 0.594 0.586 0.601 0.578 0.601 520,268 0.5920 -1.27%
2018-03-13 0 0.790 0.770 0.800 - - 0 0 - 0.601 0.586 0.609 - - 0 - 0.00%
2018-03-12 0 0.790 0.790 0.800 0.770 0.780 64,000 49,400 0.7719 0.601 0.601 0.609 0.586 0.594 84,084 0.5875 1.28%
2018-03-09 0 0.780 0.770 0.780 0.770 0.780 68,000 52,960 0.7788 0.594 0.586 0.594 0.586 0.594 89,339 0.5928 0.00%
2018-03-08 0 0.780 0.770 0.800 - - 0 0 - 0.594 0.586 0.609 - - 0 - 0.00%
2018-03-07 0 0.780 0.780 0.800 0.780 0.780 4,000 3,120 0.7800 0.594 0.594 0.609 0.594 0.594 5,255 0.5937 -1.27%
2018-03-06 0 0.790 0.780 0.790 - - 0 0 - 0.601 0.594 0.601 - - 0 - 0.00%
2018-03-05 0 0.790 0.780 0.790 0.790 0.790 648,000 511,920 0.7900 0.601 0.594 0.601 0.601 0.601 851,347 0.6013 -1.25%
2018-03-02 0 0.800 0.780 0.800 0.770 0.800 16,000 12,440 0.7775 0.609 0.594 0.609 0.586 0.609 21,021 0.5918 1.27%
2018-03-01 0 0.790 0.770 0.790 0.790 0.820 124,000 98,440 0.7939 0.601 0.586 0.601 0.601 0.624 162,912 0.6043 0.00%
2018-02-28 0 0.790 0.770 0.790 0.800 0.800 4,000 3,200 0.8000 0.601 0.586 0.601 0.609 0.609 5,255 0.6089 1.28%
2018-02-27 0 0.780 0.780 0.790 0.780 0.790 284,000 222,000 0.7817 0.594 0.594 0.601 0.594 0.601 373,121 0.5950 -1.27%
2018-02-26 0 0.790 0.790 0.810 0.790 0.810 612,000 487,920 0.7973 0.601 0.601 0.617 0.601 0.617 804,050 0.6068 0.00%
2018-02-23 0 0.790 0.790 0.800 - - 0 0 - 0.601 0.601 0.609 - - 0 - 0.00%
2018-02-22 0 0.790 0.780 0.810 0.770 0.810 1,388,000 1,087,320 0.7834 0.601 0.594 0.617 0.586 0.617 1,823,564 0.5963 0.00%
2018-02-21 0 0.790 0.780 0.790 0.780 0.790 204,000 159,920 0.7839 0.601 0.594 0.601 0.594 0.601 268,017 0.5967 0.00%
2018-02-20 0 0.790 0.780 0.790 0.770 0.800 796,000 621,680 0.7810 0.601 0.594 0.601 0.586 0.609 1,045,791 0.5945 -1.25%
2018-02-15 0 0.800 0.780 0.800 0.800 0.800 148,000 118,400 0.8000 0.609 0.594 0.609 0.609 0.609 194,443 0.6089 0.00%
2018-02-14 0 0.800 0.790 0.810 0.780 0.800 172,000 136,480 0.7935 0.609 0.601 0.617 0.594 0.609 225,975 0.6040 0.00%
2018-02-13 0 0.800 0.780 0.800 0.770 0.830 2,312,000 1,852,120 0.8011 0.609 0.594 0.609 0.586 0.632 3,037,522 0.6097 -4.76%
2018-02-12 0 0.840 0.810 0.840 0.800 0.840 764,000 614,560 0.8044 0.639 0.617 0.639 0.609 0.639 1,003,749 0.6123 1.20%
2018-02-09 0 0.830 0.810 0.850 0.810 0.850 1,280,000 1,050,760 0.8209 0.632 0.617 0.647 0.617 0.647 1,681,673 0.6248 -2.35%
2018-02-08 0 0.850 0.830 0.850 0.820 0.850 40,000 33,400 0.8350 0.647 0.632 0.647 0.624 0.647 52,552 0.6356 2.41%
2018-02-07 0 0.830 0.830 0.850 0.820 0.830 652,000 541,080 0.8299 0.632 0.632 0.647 0.624 0.632 856,602 0.6317 -2.35%
2018-02-06 0 0.850 0.830 0.850 0.800 0.850 128,000 106,760 0.8341 0.647 0.632 0.647 0.609 0.647 168,167 0.6348 0.00%
2018-02-05 0 0.850 0.840 0.880 0.800 0.850 96,000 80,760 0.8413 0.647 0.639 0.670 0.609 0.647 126,125 0.6403 -1.16%
2018-02-02 0 0.860 0.840 0.860 - - 0 0 - 0.655 0.639 0.655 - - 0 - 0.00%
2018-02-01 0 0.860 0.850 0.880 0.850 0.860 244,000 209,000 0.8566 0.655 0.647 0.670 0.647 0.655 320,569 0.6520 0.00%
2018-01-31 0 0.860 0.850 0.880 0.860 0.860 72,000 61,920 0.8600 0.655 0.647 0.670 0.655 0.655 94,594 0.6546 -1.15%
2018-01-30 0 0.870 0.850 0.880 0.850 0.870 16,000 13,680 0.8550 0.662 0.647 0.670 0.647 0.662 21,021 0.6508 0.00%
2018-01-29 0 0.870 0.860 0.880 0.850 0.870 496,000 431,040 0.8690 0.662 0.655 0.670 0.647 0.662 651,648 0.6615 1.16%
2018-01-26 0 0.860 0.850 0.860 0.860 0.860 28,000 24,080 0.8600 0.655 0.647 0.655 0.655 0.655 36,787 0.6546 0.00%
2018-01-25 0 0.860 0.860 0.870 0.840 0.860 564,000 477,840 0.8472 0.655 0.655 0.662 0.639 0.655 740,987 0.6449 0.00%
2018-01-24 0 0.860 0.850 0.870 0.850 0.860 248,000 212,000 0.8548 0.655 0.647 0.662 0.647 0.655 325,824 0.6507 0.00%
2018-01-23 0 0.860 0.860 0.870 0.850 0.860 240,000 206,240 0.8593 0.655 0.655 0.662 0.647 0.655 315,314 0.6541 -1.15%
2018-01-22 0 0.870 0.860 0.870 0.860 0.880 560,000 483,640 0.8636 0.662 0.655 0.662 0.655 0.670 735,732 0.6574 1.16%
2018-01-19 0 0.860 0.860 0.870 0.860 0.890 516,000 447,040 0.8664 0.655 0.655 0.662 0.655 0.677 677,925 0.6594 -3.37%
2018-01-18 0 0.890 0.870 0.890 - - 0 0 - 0.677 0.662 0.677 - - 0 - -1.11%
2018-01-17 0 0.900 0.870 0.910 0.880 0.900 36,000 32,240 0.8956 0.685 0.662 0.693 0.670 0.685 47,297 0.6816 0.00%
2018-01-16 0 0.900 0.880 0.910 0.900 0.910 296,000 266,960 0.9019 0.685 0.670 0.693 0.685 0.693 388,887 0.6865 -1.10%
2018-01-15 0 0.910 0.870 0.910 0.880 0.910 644,000 578,520 0.8983 0.693 0.662 0.693 0.670 0.693 846,092 0.6838 2.25%
2018-01-12 0 0.890 0.860 0.890 0.890 0.890 16,000 14,240 0.8900 0.677 0.655 0.677 0.677 0.677 21,021 0.6774 0.00%
2018-01-11 0 0.890 0.880 0.890 0.880 0.890 440,000 390,240 0.8869 0.677 0.670 0.677 0.670 0.677 578,075 0.6751 1.14%
2018-01-10 0 0.880 0.870 0.880 0.870 0.880 208,000 181,040 0.8704 0.670 0.662 0.670 0.662 0.670 273,272 0.6625 2.33%
2018-01-09 0 0.860 0.860 0.870 0.850 0.860 36,000 30,920 0.8589 0.655 0.655 0.662 0.647 0.655 47,297 0.6537 -1.15%
2018-01-08 0 0.870 0.850 0.880 0.850 0.870 236,000 201,400 0.8534 0.662 0.647 0.670 0.647 0.662 310,059 0.6496 2.35%
2018-01-05 0 0.850 0.850 0.870 - - 0 0 - 0.647 0.647 0.662 - - 0 - 0.00%
2018-01-04 0 0.850 0.840 0.870 0.830 0.850 112,000 95,040 0.8486 0.647 0.639 0.662 0.632 0.647 147,146 0.6459 0.00%
2018-01-03 0 0.850 0.850 0.860 0.850 0.870 204,000 176,600 0.8657 0.647 0.647 0.655 0.647 0.662 268,017 0.6589 -3.41%
2018-01-02 0 0.880 0.850 0.880 - - 0 0 - 0.670 0.647 0.670 - - 0 - 0.00%
2017-12-29 0 0.880 0.850 0.880 0.840 0.880 164,000 142,080 0.8663 0.670 0.647 0.670 0.639 0.670 215,464 0.6594 3.53%
2017-12-28 0 0.850 0.840 0.860 0.830 0.850 168,000 142,400 0.8476 0.647 0.639 0.655 0.632 0.647 220,720 0.6452 0.00%
2017-12-27 0 0.850 0.830 0.850 0.820 0.850 360,000 300,680 0.8352 0.647 0.632 0.647 0.624 0.647 472,971 0.6357 1.19%
2017-12-22 0 0.840 0.830 0.850 0.820 0.840 292,000 243,360 0.8334 0.639 0.632 0.647 0.624 0.639 383,632 0.6344 1.20%
2017-12-21 0 0.830 0.830 0.840 0.830 0.840 272,000 226,880 0.8341 0.632 0.632 0.639 0.632 0.639 357,356 0.6349 0.00%
2017-12-20 0 0.830 0.830 0.840 0.830 0.830 104,000 86,320 0.8300 0.632 0.632 0.639 0.632 0.632 136,636 0.6318 0.00%
2017-12-19 0 0.830 0.830 0.860 0.830 0.830 44,000 36,520 0.8300 0.632 0.632 0.655 0.632 0.632 57,808 0.6318 0.00%
2017-12-18 0 0.830 0.830 0.850 0.820 0.830 36,000 29,840 0.8289 0.632 0.632 0.647 0.624 0.632 47,297 0.6309 -3.49%
2017-12-15 0 0.860 0.820 0.860 0.860 0.860 8,000 6,880 0.8600 0.655 0.624 0.655 0.655 0.655 10,510 0.6546 0.00%
2017-12-14 0 0.860 0.840 0.870 0.860 0.860 40,000 34,400 0.8600 0.655 0.639 0.662 0.655 0.655 52,552 0.6546 0.00%
2017-12-13 0 0.860 0.840 0.870 0.840 0.860 144,000 123,040 0.8544 0.655 0.639 0.662 0.639 0.655 189,188 0.6504 0.00%
2017-12-12 0 0.860 0.840 0.860 0.820 0.860 880,000 733,520 0.8335 0.655 0.639 0.655 0.624 0.655 1,156,150 0.6345 2.38%
2017-12-11 0 0.840 0.820 0.840 - - 0 0 - 0.639 0.624 0.639 - - 0 - 0.00%
2017-12-08 0 0.840 0.840 0.850 0.810 0.840 116,000 95,800 0.8259 0.639 0.639 0.647 0.617 0.639 152,402 0.6286 0.00%
2017-12-07 0 0.840 0.820 0.840 - - 0 0 - 0.639 0.624 0.639 - - 0 - 0.00%
2017-12-06 0 0.840 0.820 0.840 - - 0 0 - 0.639 0.624 0.639 - - 0 - 0.00%
2017-12-05 0 0.840 0.820 0.850 - - 0 0 - 0.639 0.624 0.647 - - 0 - 0.00%
2017-12-04 0 0.840 0.840 0.860 0.840 0.850 220,000 185,960 0.8453 0.639 0.639 0.655 0.639 0.647 289,038 0.6434 1.20%
2017-12-01 0 0.830 0.830 0.840 0.820 0.830 176,000 145,680 0.8277 0.632 0.632 0.639 0.624 0.632 231,230 0.6300 0.00%
2017-11-30 0 0.830 0.820 0.840 - - 0 0 - 0.632 0.624 0.639 - - 0 - 0.00%
2017-11-29 0 0.830 0.830 0.840 0.810 0.830 332,000 271,800 0.8187 0.632 0.632 0.639 0.617 0.632 436,184 0.6231 0.00%
2017-11-28 0 0.830 0.830 0.840 0.820 0.840 60,000 50,000 0.8333 0.632 0.632 0.639 0.624 0.639 78,828 0.6343 0.00%
2017-11-27 0 0.830 0.820 0.840 0.820 0.830 280,000 231,000 0.8250 0.632 0.624 0.639 0.624 0.632 367,866 0.6279 0.00%
2017-11-24 0 0.830 0.820 0.840 0.810 0.830 56,000 46,080 0.8229 0.632 0.624 0.639 0.617 0.632 73,573 0.6263 0.00%
2017-11-23 0 0.830 0.810 0.830 0.820 0.830 64,000 52,560 0.8213 0.632 0.617 0.632 0.624 0.632 84,084 0.6251 0.00%
2017-11-22 0 0.830 0.810 0.830 0.820 0.850 1,264,000 1,038,240 0.8214 0.632 0.617 0.632 0.624 0.647 1,660,652 0.6252 0.00%
2017-11-21 0 0.830 0.830 0.850 0.830 0.850 292,000 247,560 0.8478 0.632 0.632 0.647 0.632 0.647 383,632 0.6453 -2.35%
2017-11-20 0 0.850 0.840 0.850 0.810 0.850 580,000 484,240 0.8349 0.647 0.639 0.647 0.617 0.647 762,008 0.6355 -1.16%
2017-11-17 0 0.860 0.840 0.870 - - 0 0 - 0.655 0.639 0.662 - - 0 - 0.00%
2017-11-16 0 0.860 0.860 0.870 0.860 0.860 100,000 86,000 0.8600 0.655 0.655 0.662 0.655 0.655 131,381 0.6546 0.00%
2017-11-15 0 0.860 0.850 0.860 0.840 0.860 124,000 104,960 0.8465 0.655 0.647 0.655 0.639 0.655 162,912 0.6443 0.00%
2017-11-14 0 0.860 0.850 0.870 0.860 0.860 44,000 37,840 0.8600 0.655 0.647 0.662 0.655 0.655 57,808 0.6546 -1.15%
2017-11-13 0 0.870 0.860 0.890 0.860 0.870 60,000 51,640 0.8607 0.662 0.655 0.677 0.655 0.662 78,828 0.6551 0.00%
2017-11-10 0 0.870 0.870 0.890 0.850 0.900 292,000 256,680 0.8790 0.662 0.662 0.677 0.647 0.685 383,632 0.6691 0.00%
2017-11-09 0 0.870 0.850 0.880 0.860 0.870 372,000 321,960 0.8655 0.662 0.647 0.670 0.655 0.662 488,736 0.6588 0.00%
2017-11-08 0 0.870 0.860 0.880 0.870 0.900 448,000 396,560 0.8852 0.662 0.655 0.670 0.662 0.685 588,586 0.6738 -1.14%
2017-11-07 0 0.880 0.870 0.910 0.880 0.890 204,000 179,880 0.8818 0.670 0.662 0.693 0.670 0.677 268,017 0.6712 0.00%
2017-11-06 0 0.880 0.870 0.900 0.870 0.900 232,000 205,960 0.8878 0.670 0.662 0.685 0.662 0.685 304,803 0.6757 2.33%
2017-11-03 0 0.860 0.850 0.880 0.860 0.860 68,000 58,480 0.8600 0.655 0.647 0.670 0.655 0.655 89,339 0.6546 -3.37%
2017-11-02 0 0.890 0.880 0.890 0.850 0.910 720,000 637,040 0.8848 0.677 0.670 0.677 0.647 0.693 945,941 0.6734 4.71%
2017-11-01 0 0.850 0.850 0.860 0.840 0.850 12,000 10,160 0.8467 0.647 0.647 0.655 0.639 0.647 15,766 0.6444 1.19%
2017-10-31 0 0.840 0.840 0.860 0.830 0.850 152,000 128,240 0.8437 0.639 0.639 0.655 0.632 0.647 199,699 0.6422 -1.18%
2017-10-30 0 0.850 0.850 0.860 0.850 0.870 40,000 34,240 0.8560 0.647 0.647 0.655 0.647 0.662 52,552 0.6515 -3.41%
2017-10-27 0 0.880 0.860 0.880 0.860 0.880 148,000 129,640 0.8759 0.670 0.655 0.670 0.655 0.670 194,443 0.6667 2.33%
2017-10-26 0 0.860 0.860 0.880 0.860 0.880 8,000 6,960 0.8700 0.655 0.655 0.670 0.655 0.670 10,510 0.6622 -2.27%
2017-10-25 0 0.880 0.860 0.880 - - 0 0 - 0.670 0.655 0.670 - - 0 - 0.00%
2017-10-24 0 0.880 0.850 0.890 0.840 0.880 152,000 131,000 0.8618 0.670 0.647 0.677 0.639 0.670 199,699 0.6560 2.33%
2017-10-23 0 0.860 0.860 0.880 0.850 0.860 24,000 20,520 0.8550 0.655 0.655 0.670 0.647 0.655 31,531 0.6508 -1.15%
2017-10-20 0 0.870 0.860 0.870 0.850 0.870 188,000 161,280 0.8579 0.662 0.655 0.662 0.647 0.662 246,996 0.6530 2.35%
2017-10-19 0 0.850 0.850 0.860 0.850 0.860 160,000 136,640 0.8540 0.647 0.647 0.655 0.647 0.655 210,209 0.6500 -4.49%
2017-10-18 0 0.890 0.870 0.890 0.870 0.890 316,000 276,920 0.8763 0.677 0.662 0.677 0.662 0.677 415,163 0.6670 2.30%
2017-10-17 0 0.870 0.850 0.870 0.840 0.870 368,000 312,640 0.8496 0.662 0.647 0.662 0.639 0.662 483,481 0.6466 2.35%
2017-10-16 0 0.850 0.850 0.860 0.830 0.860 424,000 359,440 0.8477 0.647 0.647 0.655 0.632 0.655 557,054 0.6453 -3.41%
2017-10-13 0 0.880 0.840 0.880 - - 0 0 - 0.670 0.639 0.670 - - 0 - 0.00%
2017-10-12 0 0.880 0.850 0.890 0.830 0.880 160,000 135,320 0.8458 0.670 0.647 0.677 0.632 0.670 210,209 0.6437 3.53%
2017-10-11 0 0.850 0.840 0.850 0.820 0.850 336,000 282,000 0.8393 0.647 0.639 0.647 0.624 0.647 441,439 0.6388 0.00%
2017-10-10 0 0.850 0.850 0.860 0.840 0.850 140,000 118,600 0.8471 0.647 0.647 0.655 0.639 0.647 183,933 0.6448 -1.16%
2017-10-09 0 0.860 0.840 0.860 0.840 0.860 8,000 6,800 0.8500 0.655 0.639 0.655 0.639 0.655 10,510 0.6470 -1.15%
2017-10-06 0 0.870 0.870 0.880 0.870 0.870 16,000 13,920 0.8700 0.662 0.662 0.670 0.662 0.662 21,021 0.6622 -4.40%
2017-10-04 0 0.910 0.880 0.910 - - 0 0 - 0.693 0.670 0.693 - - 0 - -1.09%
2017-10-03 0 0.920 0.900 0.920 0.870 0.920 232,000 206,640 0.8907 0.700 0.685 0.700 0.662 0.700 304,803 0.6779 5.75%
2017-09-29 0 0.870 0.840 0.870 0.860 0.870 128,000 110,280 0.8616 0.662 0.639 0.662 0.655 0.662 168,167 0.6558 1.16%
2017-09-28 0 0.860 0.850 0.860 0.850 0.860 284,000 241,600 0.8507 0.655 0.647 0.655 0.647 0.655 373,121 0.6475 0.00%
2017-09-27 0 0.860 0.840 0.860 0.840 0.860 124,000 104,240 0.8406 0.655 0.639 0.655 0.639 0.655 162,912 0.6399 0.00%
2017-09-26 0 0.860 0.830 0.860 0.810 0.860 572,000 477,640 0.8350 0.655 0.632 0.655 0.617 0.655 751,498 0.6356 0.00%
2017-09-25 0 0.860 0.830 0.860 0.860 0.860 80,000 68,800 0.8600 0.655 0.632 0.655 0.655 0.655 105,105 0.6546 -1.15%
2017-09-22 0 0.870 0.850 0.870 0.850 0.870 68,000 58,080 0.8541 0.662 0.647 0.662 0.647 0.662 89,339 0.6501 1.16%
2017-09-21 0 0.860 0.850 0.870 0.830 0.860 164,000 138,640 0.8454 0.655 0.647 0.662 0.632 0.655 215,464 0.6434 1.18%
2017-09-20 0 0.850 0.850 0.870 0.840 0.870 172,000 147,000 0.8547 0.647 0.647 0.662 0.639 0.662 225,975 0.6505 -2.30%
2017-09-19 0 0.870 0.840 0.880 0.870 0.870 16,000 13,920 0.8700 0.662 0.639 0.670 0.662 0.662 21,021 0.6622 1.16%
2017-09-18 0 0.860 0.850 0.860 - - 0 0 - 0.655 0.647 0.655 - - 0 - 0.00%
2017-09-15 0 0.860 0.850 0.860 0.830 0.860 364,000 305,000 0.8379 0.655 0.647 0.655 0.632 0.655 478,226 0.6378 1.18%
2017-09-14 0 0.850 0.850 0.880 0.850 0.880 48,000 41,240 0.8592 0.647 0.647 0.670 0.647 0.670 63,063 0.6540 -1.16%
2017-09-13 0 0.860 0.860 0.880 0.860 0.860 36,000 30,960 0.8600 0.655 0.655 0.670 0.655 0.655 47,297 0.6546 0.00%
2017-09-12 0 0.860 0.850 0.870 0.850 0.860 184,000 157,000 0.8533 0.655 0.647 0.662 0.647 0.655 241,741 0.6495 -1.15%
2017-09-11 0 0.870 0.850 0.870 0.840 0.870 108,000 92,200 0.8537 0.662 0.647 0.662 0.639 0.662 141,891 0.6498 3.57%
2017-09-08 0 0.840 0.830 0.840 0.800 0.840 756,000 620,640 0.8210 0.639 0.632 0.639 0.609 0.639 993,238 0.6249 0.00%
2017-09-07 0 0.840 0.840 0.880 0.830 0.870 184,000 154,560 0.8400 0.639 0.639 0.670 0.632 0.662 241,741 0.6394 0.00%
2017-09-06 0 0.840 0.840 0.850 0.840 0.860 20,000 16,960 0.8480 0.639 0.639 0.647 0.639 0.655 26,276 0.6455 -3.45%
2017-09-05 0 0.870 0.850 0.880 0.830 0.870 48,000 41,160 0.8575 0.662 0.647 0.670 0.632 0.662 63,063 0.6527 1.16%
2017-09-04 0 0.860 0.850 0.870 0.800 0.870 208,000 175,240 0.8425 0.655 0.647 0.662 0.609 0.662 273,272 0.6413 -2.27%
2017-09-01 0 0.880 0.860 0.890 0.850 0.880 184,000 158,920 0.8637 0.670 0.655 0.677 0.647 0.670 241,741 0.6574 3.53%
2017-08-31 0 0.850 0.850 0.870 0.850 0.870 260,000 222,080 0.8542 0.647 0.647 0.662 0.647 0.662 341,590 0.6501 -2.30%
2017-08-30 0 0.870 0.870 0.880 0.840 0.880 1,184,000 1,003,680 0.8477 0.662 0.662 0.670 0.639 0.670 1,555,548 0.6452 -2.25%
2017-08-29 0 0.890 0.870 0.910 0.850 0.890 100,000 86,920 0.8692 0.677 0.662 0.693 0.647 0.677 131,381 0.6616 3.49%
2017-08-28 0 0.860 0.840 0.870 0.860 0.860 56,000 48,160 0.8600 0.655 0.639 0.662 0.655 0.655 73,573 0.6546 -2.27%
2017-08-25 0 0.880 0.880 0.890 0.860 0.880 432,000 373,440 0.8644 0.670 0.670 0.677 0.655 0.670 567,565 0.6580 1.15%
2017-08-24 0 0.870 0.840 0.870 0.860 0.870 12,000 10,280 0.8567 0.662 0.639 0.662 0.655 0.662 15,766 0.6520 2.35%
2017-08-22 0 0.850 0.850 0.870 0.850 0.850 100,000 85,000 0.8500 0.647 0.647 0.662 0.647 0.647 131,381 0.6470 0.00%
2017-08-21 0 0.850 0.850 0.870 0.820 0.870 240,000 204,040 0.8502 0.647 0.647 0.662 0.624 0.662 315,314 0.6471 1.19%
2017-08-18 0 0.840 0.840 0.860 0.840 0.850 120,000 101,680 0.8473 0.639 0.639 0.655 0.639 0.647 157,657 0.6449 -1.18%
2017-08-17 0 0.850 0.840 0.850 0.850 0.850 168,000 142,800 0.8500 0.647 0.639 0.647 0.647 0.647 220,720 0.6470 0.00%
2017-08-16 0 0.850 0.850 0.860 0.850 0.850 16,000 13,600 0.8500 0.647 0.647 0.655 0.647 0.647 21,021 0.6470 0.00%
2017-08-15 0 0.850 0.850 0.860 0.850 0.850 44,000 37,400 0.8500 0.647 0.647 0.655 0.647 0.647 57,808 0.6470 0.00%
2017-08-14 0 0.850 0.830 0.870 - - 0 0 - 0.647 0.632 0.662 - - 0 - 0.00%
2017-08-11 0 0.850 0.830 0.860 0.840 0.860 184,000 156,560 0.8509 0.647 0.632 0.655 0.639 0.655 241,741 0.6476 0.00%
2017-08-10 0 0.850 0.850 0.860 0.840 0.850 24,000 20,200 0.8417 0.647 0.647 0.655 0.639 0.647 31,531 0.6406 -1.16%
2017-08-09 0 0.860 0.840 0.870 0.840 0.860 16,000 13,520 0.8450 0.655 0.639 0.662 0.639 0.655 21,021 0.6432 0.00%
2017-08-08 0 0.860 0.850 0.870 0.850 0.870 140,000 120,320 0.8594 0.655 0.647 0.662 0.647 0.662 183,933 0.6542 -1.15%
2017-08-07 0 0.870 0.870 0.880 0.840 0.880 88,000 75,960 0.8632 0.662 0.662 0.670 0.639 0.670 115,615 0.6570 -1.14%
2017-08-04 0 0.880 0.880 0.890 0.860 0.870 56,000 48,400 0.8643 0.670 0.670 0.677 0.655 0.662 73,573 0.6578 0.00%
2017-08-03 0 0.880 0.860 0.880 0.810 0.880 624,000 532,200 0.8529 0.670 0.655 0.670 0.617 0.670 819,816 0.6492 -1.12%
2017-08-02 0 0.890 0.880 0.910 0.890 0.890 200,000 178,000 0.8900 0.677 0.670 0.693 0.677 0.677 262,761 0.6774 -1.11%
2017-08-01 0 0.900 0.890 0.910 0.890 0.900 256,000 230,120 0.8989 0.685 0.677 0.693 0.677 0.685 336,335 0.6842 -1.10%
2017-07-31 0 0.910 0.880 0.910 0.870 0.910 332,000 298,720 0.8998 0.693 0.670 0.693 0.662 0.693 436,184 0.6848 2.25%
2017-07-28 0 0.890 0.890 0.910 0.880 0.900 592,000 530,680 0.8964 0.677 0.677 0.693 0.670 0.685 777,774 0.6823 0.00%
2017-07-27 0 0.890 0.880 0.900 0.890 0.900 32,000 28,560 0.8925 0.677 0.670 0.685 0.677 0.685 42,042 0.6793 0.00%
2017-07-26 0 0.890 0.880 0.900 0.890 0.890 8,000 7,120 0.8900 0.677 0.670 0.685 0.677 0.677 10,510 0.6774 -1.11%
2017-07-25 0 0.900 0.890 0.900 0.890 0.900 88,000 79,040 0.8982 0.685 0.677 0.685 0.677 0.685 115,615 0.6836 1.12%
2017-07-24 0 0.890 0.890 0.900 0.890 0.900 132,000 118,760 0.8997 0.677 0.677 0.685 0.677 0.685 173,423 0.6848 -2.20%
2017-07-21 0 0.910 0.910 0.920 0.880 0.910 332,000 294,520 0.8871 0.693 0.693 0.700 0.670 0.693 436,184 0.6752 2.25%
2017-07-20 0 0.890 0.880 0.910 0.880 0.900 544,000 484,320 0.8903 0.677 0.670 0.693 0.670 0.685 714,711 0.6776 -1.11%
2017-07-19 0 0.900 0.900 0.920 0.900 0.910 80,000 72,600 0.9075 0.685 0.685 0.700 0.685 0.693 105,105 0.6907 -1.10%
2017-07-18 0 0.910 0.890 0.910 0.880 0.910 224,000 199,840 0.8921 0.693 0.677 0.693 0.670 0.693 294,293 0.6791 2.25%
2017-07-17 0 0.890 0.880 0.910 0.890 0.900 180,000 161,040 0.8947 0.677 0.670 0.693 0.677 0.685 236,485 0.6810 -2.20%
2017-07-14 0 0.910 0.900 0.920 0.880 0.910 272,000 244,400 0.8985 0.693 0.685 0.700 0.670 0.693 357,356 0.6839 1.11%
2017-07-13 0 0.900 0.900 0.930 0.900 0.910 24,000 21,640 0.9017 0.685 0.685 0.708 0.685 0.693 31,531 0.6863 -1.10%
2017-07-12 0 0.910 0.910 0.920 0.900 0.910 312,000 281,840 0.9033 0.693 0.693 0.700 0.685 0.693 409,908 0.6876 0.00%
2017-07-11 0 0.910 0.900 0.920 0.900 0.920 932,000 841,840 0.9033 0.693 0.685 0.700 0.685 0.700 1,224,468 0.6875 -4.21%
2017-07-10 0 0.950 0.920 0.950 0.910 0.950 688,000 630,920 0.9170 0.723 0.700 0.723 0.693 0.723 903,899 0.6980 1.06%
2017-07-07 0 0.940 0.930 0.940 0.910 0.940 400,000 367,680 0.9192 0.715 0.708 0.715 0.693 0.715 525,523 0.6996 1.08%
2017-07-06 0 0.930 0.930 0.950 0.930 0.950 368,000 343,360 0.9330 0.708 0.708 0.723 0.708 0.723 483,481 0.7102 -2.11%
2017-07-05 0 0.950 0.940 0.960 0.950 0.950 60,000 57,000 0.9500 0.723 0.715 0.731 0.723 0.723 78,828 0.7231 -1.04%
2017-07-04 0 0.960 0.950 0.960 0.940 0.960 196,000 184,520 0.9414 0.731 0.723 0.731 0.715 0.731 257,506 0.7166 0.00%
2017-07-03 0 0.960 0.950 0.970 0.960 0.980 544,000 526,480 0.9678 0.731 0.723 0.738 0.731 0.746 714,711 0.7366 -3.03%
2017-06-30 0 0.990 0.970 1.010 0.940 1.000 576,000 561,440 0.9747 0.754 0.738 0.769 0.715 0.761 756,753 0.7419 3.13%
2017-06-29 0 0.960 0.950 0.960 0.950 0.970 412,000 393,240 0.9545 0.731 0.723 0.731 0.723 0.738 541,289 0.7265 -1.03%
2017-06-28 0 0.970 0.950 1.010 0.960 0.980 348,000 335,320 0.9636 0.738 0.723 0.769 0.731 0.746 457,205 0.7334 -3.00%
2017-06-27 0 1.000 0.970 1.000 0.970 1.000 56,000 54,560 0.9743 0.761 0.738 0.761 0.738 0.761 73,573 0.7416 2.04%
2017-06-26 0 0.980 0.970 1.010 0.980 0.980 88,000 86,240 0.9800 0.746 0.738 0.769 0.746 0.746 115,615 0.7459 0.00%
2017-06-23 0 0.980 0.950 0.990 0.910 0.980 588,000 566,440 0.9633 0.746 0.723 0.754 0.693 0.746 772,519 0.7332 0.00%
2017-06-22 0 0.980 0.980 1.000 0.980 0.980 140,000 137,200 0.9800 0.746 0.746 0.761 0.746 0.746 183,933 0.7459 0.00%
2017-06-21 0 0.980 0.970 0.990 0.970 0.980 124,000 120,320 0.9703 0.746 0.738 0.754 0.738 0.746 162,912 0.7386 0.00%
2017-06-20 0 0.980 0.960 0.980 0.970 0.990 460,000 449,560 0.9773 0.746 0.731 0.746 0.738 0.754 604,351 0.7439 0.00%
2017-06-19 0 0.980 0.960 0.980 0.980 1.000 136,000 133,360 0.9806 0.746 0.731 0.746 0.746 0.761 178,678 0.7464 0.00%
2017-06-16 0 0.980 0.980 1.000 0.960 0.990 620,000 605,280 0.9763 0.746 0.746 0.761 0.731 0.754 814,560 0.7431 -2.00%
2017-06-15 0 1.000 0.990 1.000 0.980 1.010 280,000 279,720 0.9990 0.761 0.754 0.761 0.746 0.769 367,866 0.7604 0.00%
2017-06-14 0 1.000 0.990 1.010 1.000 1.000 284,000 284,000 1.0000 0.761 0.754 0.769 0.761 0.761 373,121 0.7611 -1.96%
2017-06-13 0 1.020 1.000 1.030 1.000 1.020 292,000 293,680 1.0058 0.776 0.761 0.784 0.761 0.776 383,632 0.7655 2.00%
2017-06-12 0 1.000 0.990 1.020 1.000 1.000 208,000 208,000 1.0000 0.761 0.754 0.776 0.761 0.761 273,272 0.7611 0.00%
2017-06-09 0 1.000 1.000 1.020 1.000 1.000 136,000 136,000 1.0000 0.761 0.761 0.776 0.761 0.761 178,678 0.7611 0.00%
2017-06-08 0 1.000 0.990 1.020 1.000 1.010 492,000 492,040 1.0001 0.761 0.754 0.776 0.761 0.769 646,393 0.7612 -1.96%
2017-06-07 0 1.020 1.010 1.040 1.000 1.040 112,000 114,200 1.0196 0.776 0.769 0.792 0.761 0.792 147,146 0.7761 -0.97%
2017-06-06 0 1.030 1.010 1.030 1.010 1.030 76,000 78,000 1.0263 0.784 0.769 0.784 0.769 0.784 99,849 0.7812 0.98%
2017-06-05 0 1.020 1.010 1.020 0.940 1.020 352,000 344,640 0.9791 0.776 0.769 0.776 0.715 0.776 462,460 0.7452 7.37%
2017-06-02 0 0.950 0.950 1.000 0.950 1.000 716,000 690,080 0.9638 0.723 0.723 0.761 0.723 0.761 940,686 0.7336 0.00%
2017-06-01 0 0.950 0.950 0.960 0.940 1.000 652,000 629,040 0.9648 0.723 0.723 0.731 0.715 0.761 856,602 0.7343 -5.00%
2017-05-31 0 1.000 0.980 1.020 0.990 1.000 56,000 55,800 0.9964 0.761 0.746 0.776 0.754 0.761 73,573 0.7584 0.00%
2017-05-29 0 1.000 0.990 1.010 1.000 1.000 120,000 120,000 1.0000 0.761 0.754 0.769 0.761 0.761 157,657 0.7611 -0.99%
2017-05-26 0 1.010 0.970 1.020 0.970 1.010 8,000 7,920 0.9900 0.769 0.738 0.776 0.738 0.769 10,510 0.7535 1.00%
2017-05-25 0 1.000 0.950 1.000 0.960 1.000 224,000 214,200 0.9563 0.761 0.723 0.761 0.731 0.761 294,293 0.7278 3.09%
2017-05-24 0 0.970 0.950 0.990 - - 0 0 - 0.738 0.723 0.754 - - 0 - 0.00%
2017-05-23 0 0.970 0.950 0.980 - - 0 0 - 0.738 0.723 0.746 - - 0 - 0.00%
2017-05-22 0 0.970 0.960 0.980 0.930 0.970 36,000 33,960 0.9433 0.738 0.731 0.746 0.708 0.738 47,297 0.7180 0.00%
2017-05-19 0 0.970 0.940 0.970 0.920 0.970 336,000 315,800 0.9399 0.738 0.715 0.738 0.700 0.738 441,439 0.7154 -1.02%
2017-05-18 0 0.980 0.950 0.980 0.950 0.980 148,000 141,320 0.9549 0.746 0.723 0.746 0.723 0.746 194,443 0.7268 2.08%
2017-05-17 0 0.960 0.950 0.970 0.960 0.980 304,000 293,800 0.9664 0.731 0.723 0.738 0.731 0.746 399,397 0.7356 -2.04%
2017-05-16 0 0.980 0.970 0.990 0.980 0.980 40,000 39,200 0.9800 0.746 0.738 0.754 0.746 0.746 52,552 0.7459 0.26%
2017-05-15 0 1.000 0.980 1.020 1.000 1.030 160,000 162,800 1.0175 0.744 0.729 0.759 0.744 0.766 215,062 0.7570 0.00%
2017-05-12 0 1.000 0.990 1.000 1.000 1.000 8,000 8,000 1.0000 0.744 0.737 0.744 0.744 0.744 10,753 0.7440 1.01%
2017-05-11 0 0.990 0.990 1.000 0.990 1.000 32,000 31,720 0.9913 0.737 0.737 0.744 0.737 0.744 43,012 0.7375 0.00%
2017-05-10 0 0.990 0.990 1.000 0.990 1.000 420,000 419,280 0.9983 0.737 0.737 0.744 0.737 0.744 564,538 0.7427 -1.98%
2017-05-09 0 1.010 0.980 1.010 1.000 1.010 488,000 488,040 1.0001 0.751 0.729 0.751 0.744 0.751 655,939 0.7440 -0.98%
2017-05-08 0 1.020 1.000 1.020 0.980 1.030 64,000 65,160 1.0181 0.759 0.744 0.759 0.729 0.766 86,025 0.7575 -0.97%
2017-05-05 0 1.030 1.010 1.040 - - 0 0 - 0.766 0.751 0.774 - - 0 - 0.00%
2017-05-04 0 1.030 1.030 1.050 1.020 1.030 756,000 773,280 1.0229 0.766 0.766 0.781 0.759 0.766 1,016,168 0.7610 0.00%
2017-05-02 0 1.030 1.020 1.060 1.030 1.030 100,000 103,000 1.0300 0.766 0.759 0.789 0.766 0.766 134,414 0.7663 0.00%
2017-04-28 0 1.030 1.030 1.050 1.030 1.030 8,000 8,240 1.0300 0.766 0.766 0.781 0.766 0.766 10,753 0.7663 0.98%
2017-04-27 0 1.020 1.020 1.060 1.010 1.030 196,000 200,560 1.0233 0.759 0.759 0.789 0.751 0.766 263,451 0.7613 -0.97%
2017-04-26 0 1.030 1.020 1.030 1.020 1.030 40,000 41,000 1.0250 0.766 0.759 0.766 0.759 0.766 53,766 0.7626 -1.90%
2017-04-25 0 1.050 1.050 1.080 - - 0 0 - 0.781 0.781 0.803 - - 0 - 0.96%
2017-04-24 0 1.040 1.040 1.050 1.020 1.050 128,000 131,960 1.0309 0.774 0.774 0.781 0.759 0.781 172,050 0.7670 -0.95%
2017-04-21 0 1.050 1.030 1.050 1.010 1.050 360,000 371,840 1.0329 0.781 0.766 0.781 0.751 0.781 483,890 0.7684 -0.94%
2017-04-20 0 1.060 1.040 1.060 1.000 1.080 1,180,000 1,232,560 1.0445 0.789 0.774 0.789 0.744 0.803 1,586,082 0.7771 1.92%
2017-04-19 0 1.040 1.040 1.060 1.040 1.050 156,000 162,640 1.0426 0.774 0.774 0.789 0.774 0.781 209,685 0.7756 -2.80%
2017-04-18 0 1.070 1.040 1.070 1.070 1.080 44,000 47,440 1.0782 0.796 0.774 0.796 0.796 0.803 59,142 0.8021 0.00%
2017-04-13 0 1.070 1.070 1.080 1.070 1.070 16,000 17,120 1.0700 0.796 0.796 0.803 0.796 0.796 21,506 0.7960 0.00%
2017-04-12 0 1.070 1.030 1.080 1.030 1.070 116,000 123,120 1.0614 0.796 0.766 0.803 0.766 0.796 155,920 0.7896 0.94%
2017-04-11 0 1.060 1.040 1.060 - - 0 0 - 0.789 0.774 0.789 - - 0 - 0.00%
2017-04-10 0 1.060 1.060 1.070 1.050 1.070 40,000 42,280 1.0570 0.789 0.789 0.796 0.781 0.796 53,766 0.7864 -2.75%
2017-04-07 0 1.090 1.070 1.090 1.040 1.090 488,000 526,600 1.0791 0.811 0.796 0.811 0.774 0.811 655,939 0.8028 2.83%
2017-04-06 0 1.060 1.040 1.060 - - 0 0 - 0.789 0.774 0.789 - - 0 - 0.00%
2017-04-05 0 1.060 1.040 1.080 1.030 1.100 944,000 984,120 1.0425 0.789 0.774 0.803 0.766 0.818 1,268,866 0.7756 -1.85%
2017-04-03 0 1.080 1.050 1.090 1.040 1.080 92,000 97,640 1.0613 0.803 0.781 0.811 0.774 0.803 123,661 0.7896 0.93%
2017-03-31 0 1.070 1.040 1.080 1.010 1.110 1,584,000 1,647,560 1.0401 0.796 0.774 0.803 0.751 0.826 2,129,114 0.7738 -3.60%
2017-03-30 0 1.110 1.090 1.120 1.070 1.140 1,404,000 1,550,920 1.1046 0.826 0.811 0.833 0.796 0.848 1,887,169 0.8218 -2.63%
2017-03-29 0 1.140 1.110 1.140 - - 0 0 - 0.848 0.826 0.848 - - 0 - 0.00%
2017-03-28 0 1.140 1.100 1.130 1.100 1.140 264,000 290,960 1.1021 0.848 0.818 0.841 0.818 0.848 354,852 0.8199 0.88%
2017-03-27 0 1.130 1.120 1.130 1.130 1.140 108,000 122,120 1.1307 0.841 0.833 0.841 0.841 0.848 145,167 0.8412 -0.88%
2017-03-24 0 1.140 1.130 1.150 1.120 1.140 140,000 157,640 1.1260 0.848 0.841 0.856 0.833 0.848 188,179 0.8377 0.88%
2017-03-23 0 1.130 1.130 1.150 1.130 1.130 16,000 18,080 1.1300 0.841 0.841 0.856 0.841 0.841 21,506 0.8407 -0.88%
2017-03-22 0 1.140 1.130 1.160 1.130 1.150 312,000 356,480 1.1426 0.848 0.841 0.863 0.841 0.856 419,371 0.8500 -0.87%
2017-03-21 0 1.150 1.130 1.150 1.120 1.160 1,188,000 1,353,440 1.1393 0.856 0.841 0.856 0.833 0.863 1,596,836 0.8476 0.88%
2017-03-20 0 1.140 1.140 1.150 1.140 1.140 40,000 45,600 1.1400 0.848 0.848 0.856 0.848 0.848 53,766 0.8481 -0.87%
2017-03-17 0 1.150 1.140 1.150 1.140 1.150 64,000 73,200 1.1438 0.856 0.848 0.856 0.848 0.856 86,025 0.8509 0.00%
2017-03-16 0 1.150 1.150 1.160 1.130 1.160 392,000 446,200 1.1383 0.856 0.856 0.863 0.841 0.863 526,902 0.8468 -0.86%
2017-03-15 0 1.160 1.140 1.180 1.150 1.160 196,000 225,840 1.1522 0.863 0.848 0.878 0.856 0.863 263,451 0.8572 0.00%
2017-03-14 0 1.160 1.160 1.170 1.150 1.200 712,000 827,000 1.1615 0.863 0.863 0.870 0.856 0.893 957,026 0.8641 0.87%
2017-03-13 0 1.150 1.150 1.160 1.150 1.160 200,000 230,160 1.1508 0.856 0.856 0.863 0.856 0.863 268,828 0.8562 0.00%
2017-03-10 0 1.150 1.130 1.160 1.120 1.150 676,000 761,000 1.1257 0.856 0.841 0.863 0.833 0.856 908,637 0.8375 0.00%
2017-03-09 0 1.150 1.150 1.170 1.140 1.190 2,588,000 3,009,640 1.1629 0.856 0.856 0.870 0.848 0.885 3,478,628 0.8652 -8.73%
2017-03-08 0 1.260 1.230 1.260 1.230 1.280 408,000 507,240 1.2432 0.937 0.915 0.937 0.915 0.952 548,408 0.9249 -0.79%
2017-03-07 0 1.270 1.270 1.280 1.240 1.280 416,000 520,880 1.2521 0.945 0.945 0.952 0.923 0.952 559,161 0.9315 -0.78%
2017-03-06 0 1.280 1.270 1.280 1.250 1.280 60,000 76,320 1.2720 0.952 0.945 0.952 0.930 0.952 80,648 0.9463 0.79%
2017-03-03 0 1.270 1.250 1.270 1.250 1.280 156,000 196,160 1.2574 0.945 0.930 0.945 0.930 0.952 209,685 0.9355 -0.78%
2017-03-02 0 1.280 1.240 1.280 1.280 1.280 128,000 163,840 1.2800 0.952 0.923 0.952 0.952 0.952 172,050 0.9523 0.00%
2017-03-01 0 1.280 1.230 1.280 1.230 1.280 136,000 173,080 1.2726 0.952 0.915 0.952 0.915 0.952 182,803 0.9468 0.00%
2017-02-28 0 1.280 1.250 1.290 1.280 1.280 32,000 40,960 1.2800 0.952 0.930 0.960 0.952 0.952 43,012 0.9523 0.00%
2017-02-27 0 1.280 1.230 1.290 1.250 1.300 212,000 266,280 1.2560 0.952 0.915 0.960 0.930 0.967 284,957 0.9345 -0.78%
2017-02-24 0 1.290 1.260 1.300 1.290 1.290 108,000 139,320 1.2900 0.960 0.937 0.967 0.960 0.960 145,167 0.9597 0.00%
2017-02-23 0 1.290 1.270 1.300 1.280 1.310 492,000 639,400 1.2996 0.960 0.945 0.967 0.952 0.975 661,316 0.9669 0.78%
2017-02-22 0 1.280 1.260 1.290 1.280 1.300 316,000 407,440 1.2894 0.952 0.937 0.960 0.952 0.967 424,748 0.9593 1.59%
2017-02-21 0 1.260 1.230 1.260 1.220 1.290 436,000 551,040 1.2639 0.937 0.915 0.937 0.908 0.960 586,044 0.9403 -0.79%
2017-02-20 0 1.270 1.270 1.280 1.260 1.310 636,000 816,040 1.2831 0.945 0.945 0.952 0.937 0.975 854,872 0.9546 3.25%
2017-02-17 0 1.230 1.200 1.250 1.190 1.230 280,000 334,720 1.1954 0.915 0.893 0.930 0.885 0.915 376,359 0.8894 0.82%
2017-02-16 0 1.220 1.190 1.220 1.190 1.220 168,000 201,840 1.2014 0.908 0.885 0.908 0.885 0.908 225,815 0.8938 3.39%
2017-02-15 0 1.180 1.160 1.180 1.150 1.180 396,000 459,160 1.1595 0.878 0.863 0.878 0.856 0.878 532,279 0.8626 0.00%
2017-02-14 0 1.180 1.150 1.190 1.170 1.180 80,000 93,840 1.1730 0.878 0.856 0.885 0.870 0.878 107,531 0.8727 0.00%
2017-02-13 0 1.180 1.170 1.190 1.170 1.190 52,000 61,440 1.1815 0.878 0.870 0.885 0.870 0.885 69,895 0.8790 0.85%
2017-02-10 0 1.170 1.140 1.170 1.170 1.170 4,000 4,680 1.1700 0.870 0.848 0.870 0.870 0.870 5,377 0.8704 2.63%
2017-02-09 0 1.140 1.140 1.160 1.140 1.160 240,000 274,120 1.1422 0.848 0.848 0.863 0.848 0.863 322,593 0.8497 0.88%
2017-02-08 0 1.130 1.110 1.150 1.130 1.130 100,000 113,000 1.1300 0.841 0.826 0.856 0.841 0.841 134,414 0.8407 1.80%
2017-02-07 0 1.110 1.110 1.130 1.110 1.140 100,000 112,040 1.1204 0.826 0.826 0.841 0.826 0.848 134,414 0.8335 -0.89%
2017-02-06 0 1.120 1.120 1.130 1.120 1.120 40,000 44,800 1.1200 0.833 0.833 0.841 0.833 0.833 53,766 0.8332 0.90%
2017-02-03 0 1.110 1.100 1.110 1.110 1.110 16,000 17,760 1.1100 0.826 0.818 0.826 0.826 0.826 21,506 0.8258 0.00%
2017-02-02 0 1.110 1.100 1.130 1.090 1.130 308,000 339,520 1.1023 0.826 0.818 0.841 0.811 0.841 413,994 0.8201 -2.63%
2017-02-01 0 1.140 1.130 1.140 - - 2,982 3,399 1.1398 0.848 0.841 0.848 - - 4,008 0.8480 0.00%
2017-01-27 0 1.140 1.130 1.150 - - 0 0 - 0.848 0.841 0.856 - - 0 - 0.00%
2017-01-26 0 1.140 1.100 1.150 - - 0 0 - 0.848 0.818 0.856 - - 0 - 0.00%
2017-01-25 0 1.140 1.100 1.140 1.120 1.140 52,000 59,120 1.1369 0.848 0.818 0.848 0.833 0.848 69,895 0.8458 1.79%
2017-01-24 0 1.120 1.100 1.120 - - 0 0 - 0.833 0.818 0.833 - - 0 - 0.00%
2017-01-23 0 1.120 1.120 1.140 1.080 1.080 8,000 8,640 1.0800 0.833 0.833 0.848 0.803 0.803 10,753 0.8035 0.00%
2017-01-20 0 1.120 1.110 1.130 1.110 1.140 276,000 309,720 1.1222 0.833 0.826 0.841 0.826 0.848 370,982 0.8349 -1.75%
2017-01-19 0 1.140 1.140 1.150 1.120 1.120 28,000 31,360 1.1200 0.848 0.848 0.856 0.833 0.833 37,636 0.8332 0.88%
2017-01-18 0 1.130 1.130 1.160 1.110 1.140 124,000 140,440 1.1326 0.841 0.841 0.863 0.826 0.848 166,673 0.8426 0.00%
2017-01-17 0 1.130 1.120 1.130 1.120 1.130 64,000 72,200 1.1281 0.841 0.833 0.841 0.833 0.841 86,025 0.8393 -1.74%
2017-01-16 0 1.150 1.120 1.150 - - 0 0 - 0.856 0.833 0.856 - - 0 - 0.00%
2017-01-13 0 1.150 1.130 1.150 - - 0 0 - 0.856 0.841 0.856 - - 0 - 0.00%
2017-01-12 0 1.150 1.120 1.170 1.150 1.150 16,000 18,400 1.1500 0.856 0.833 0.870 0.856 0.856 21,506 0.8556 -1.71%
2017-01-11 0 1.170 1.150 1.170 - - 0 0 - 0.870 0.856 0.870 - - 0 - 0.00%
2017-01-10 0 1.170 1.170 1.180 1.170 1.170 8,000 9,360 1.1700 0.870 0.870 0.878 0.870 0.870 10,753 0.8704 0.86%
2017-01-09 0 1.160 1.120 1.170 - - 0 0 - 0.863 0.833 0.870 - - 0 - 0.00%
2017-01-06 0 1.160 1.120 1.170 1.120 1.160 72,000 80,880 1.1233 0.863 0.833 0.870 0.833 0.863 96,778 0.8357 1.75%
2017-01-05 0 1.140 1.140 1.160 1.120 1.140 20,000 22,640 1.1320 0.848 0.848 0.863 0.833 0.848 26,883 0.8422 0.00%
2017-01-04 0 1.140 1.140 1.150 1.100 1.130 452,000 506,320 1.1202 0.848 0.848 0.856 0.818 0.841 607,550 0.8334 1.79%
2017-01-03 0 1.120 1.110 1.160 - - 0 0 - 0.833 0.826 0.863 - - 0 - 0.00%
2016-12-30 0 1.120 1.120 1.140 1.120 1.140 80,000 90,440 1.1305 0.833 0.833 0.848 0.833 0.848 107,531 0.8411 1.82%
2016-12-29 0 1.100 1.090 1.120 1.100 1.100 56,000 61,600 1.1000 0.818 0.811 0.833 0.818 0.818 75,272 0.8184 0.00%
2016-12-28 0 1.100 1.090 1.130 1.100 1.100 60,000 66,000 1.1000 0.818 0.811 0.841 0.818 0.818 80,648 0.8184 0.00%
2016-12-23 0 1.100 1.100 1.130 1.100 1.110 24,000 26,440 1.1017 0.818 0.818 0.841 0.818 0.826 32,259 0.8196 -1.79%
2016-12-22 0 1.120 1.120 1.140 1.110 1.120 32,000 35,720 1.1163 0.833 0.833 0.848 0.826 0.833 43,012 0.8305 0.00%
2016-12-21 0 1.120 1.100 1.120 1.120 1.120 4,000 4,480 1.1200 0.833 0.818 0.833 0.833 0.833 5,377 0.8332 0.90%
2016-12-20 0 1.110 1.100 1.140 1.070 1.150 252,000 277,400 1.1008 0.826 0.818 0.848 0.796 0.856 338,723 0.8190 -2.63%
2016-12-19 0 1.140 1.130 1.150 1.140 1.170 380,000 438,040 1.1527 0.848 0.841 0.856 0.848 0.870 510,772 0.8576 -3.39%
2016-12-16 0 1.180 1.160 1.190 1.140 1.180 160,000 184,360 1.1523 0.878 0.863 0.885 0.848 0.878 215,062 0.8572 0.00%
2016-12-15 0 1.180 1.170 1.200 1.180 1.180 60,000 70,800 1.1800 0.878 0.870 0.893 0.878 0.878 80,648 0.8779 -2.48%
2016-12-14 0 1.210 1.160 1.210 1.160 1.210 416,000 487,480 1.1718 0.900 0.863 0.900 0.863 0.900 559,161 0.8718 2.54%
2016-12-13 0 1.180 1.170 1.180 1.160 1.200 28,000 33,040 1.1800 0.878 0.870 0.878 0.863 0.893 37,636 0.8779 0.00%
2016-12-12 0 1.180 1.160 1.190 1.170 1.190 536,000 630,800 1.1769 0.878 0.863 0.885 0.870 0.885 720,458 0.8756 -2.48%
2016-12-09 0 1.210 1.200 1.210 - - 0 0 - 0.900 0.893 0.900 - - 0 - 0.00%
2016-12-08 0 1.210 1.190 1.210 1.180 1.210 312,000 375,880 1.2047 0.900 0.885 0.900 0.878 0.900 419,371 0.8963 0.83%
2016-12-07 0 1.200 1.200 1.210 1.180 1.200 176,000 210,080 1.1936 0.893 0.893 0.900 0.878 0.893 236,568 0.8880 -1.64%
2016-12-06 0 1.220 1.210 1.220 1.190 1.220 48,000 58,440 1.2175 0.908 0.900 0.908 0.885 0.908 64,519 0.9058 2.52%
2016-12-05 0 1.190 1.180 1.210 1.170 1.210 720,000 853,960 1.1861 0.885 0.878 0.900 0.870 0.900 967,779 0.8824 -3.25%
2016-12-02 0 1.230 1.210 1.250 1.200 1.250 608,000 739,960 1.2170 0.915 0.900 0.930 0.893 0.930 817,236 0.9054 0.00%
2016-12-01 0 1.230 1.230 1.240 1.230 1.250 40,000 49,840 1.2460 0.915 0.915 0.923 0.915 0.930 53,766 0.9270 -1.60%
2016-11-30 0 1.250 1.230 1.250 1.250 1.250 52,000 65,000 1.2500 0.930 0.915 0.930 0.930 0.930 69,895 0.9300 0.00%
2016-11-29 0 1.250 1.230 1.280 - - 0 0 - 0.930 0.915 0.952 - - 0 - 0.00%
2016-11-28 0 1.250 1.240 1.270 1.230 1.280 216,000 271,440 1.2567 0.930 0.923 0.945 0.915 0.952 290,334 0.9349 -1.57%
2016-11-25 0 1.270 1.270 1.290 1.250 1.300 308,000 390,920 1.2692 0.945 0.945 0.960 0.930 0.967 413,994 0.9443 0.00%
2016-11-24 0 1.270 1.250 1.280 1.270 1.300 172,000 219,160 1.2742 0.945 0.930 0.952 0.945 0.967 231,192 0.9480 -0.78%
2016-11-23 0 1.280 1.280 1.300 1.280 1.300 256,000 327,720 1.2802 0.952 0.952 0.967 0.952 0.967 344,099 0.9524 -0.78%
2016-11-22 0 1.290 1.280 1.300 1.270 1.360 1,296,000 1,687,560 1.3021 0.960 0.952 0.967 0.945 1.012 1,742,002 0.9687 1.57%
2016-11-21 0 1.270 1.240 1.290 1.250 1.280 1,236,000 1,562,680 1.2643 0.945 0.923 0.960 0.930 0.952 1,661,354 0.9406 1.60%
2016-11-18 0 1.250 1.220 1.250 1.210 1.250 68,000 83,400 1.2265 0.930 0.908 0.930 0.900 0.930 91,401 0.9125 1.63%
2016-11-17 0 1.230 1.230 1.250 1.230 1.240 96,000 118,120 1.2304 0.915 0.915 0.930 0.915 0.923 129,037 0.9154 -1.60%
2016-11-16 0 1.250 1.230 1.270 - - 0 0 - 0.930 0.915 0.945 - - 0 - 0.00%
2016-11-15 0 1.250 1.220 1.260 - - 0 0 - 0.930 0.908 0.937 - - 0 - 0.00%
2016-11-14 0 1.250 1.220 1.270 1.210 1.250 180,000 219,560 1.2198 0.930 0.908 0.945 0.900 0.930 241,945 0.9075 1.63%
2016-11-11 0 1.230 1.220 1.230 1.200 1.250 460,000 561,720 1.2211 0.915 0.908 0.915 0.893 0.930 618,303 0.9085 -0.81%
2016-11-10 0 1.240 1.240 1.260 - - 0 0 - 0.923 0.923 0.937 - - 0 - 0.00%
2016-11-09 0 1.240 1.240 1.260 1.240 1.250 108,000 134,360 1.2441 0.923 0.923 0.937 0.923 0.930 145,167 0.9256 -0.80%
2016-11-08 0 1.250 1.250 1.300 1.250 1.250 48,000 60,000 1.2500 0.930 0.930 0.967 0.930 0.930 64,519 0.9300 -1.57%
2016-11-07 0 1.270 1.250 1.280 1.240 1.270 608,000 764,880 1.2580 0.945 0.930 0.952 0.923 0.945 817,236 0.9359 0.79%
2016-11-04 0 1.260 1.270 1.290 1.250 1.270 188,000 237,840 1.2651 0.937 0.945 0.960 0.930 0.945 252,698 0.9412 -0.79%
2016-11-03 0 1.270 1.260 1.300 1.260 1.260 4,000 5,040 1.2600 0.945 0.937 0.967 0.937 0.937 5,377 0.9374 0.00%
2016-11-02 0 1.270 1.240 1.270 1.230 1.320 192,000 243,720 1.2694 0.945 0.923 0.945 0.915 0.982 258,074 0.9444 -2.31%
2016-11-01 0 1.300 1.270 1.300 1.250 1.300 144,000 183,640 1.2753 0.967 0.945 0.967 0.930 0.967 193,556 0.9488 2.36%
2016-10-31 0 1.270 1.250 1.280 1.270 1.290 84,000 107,800 1.2833 0.945 0.930 0.952 0.945 0.960 112,908 0.9548 0.00%
2016-10-28 0 1.270 1.270 1.290 1.270 1.280 184,000 233,960 1.2715 0.945 0.945 0.960 0.945 0.952 247,321 0.9460 0.00%
2016-10-27 0 1.270 1.250 1.270 1.250 1.270 224,000 281,720 1.2577 0.945 0.930 0.945 0.930 0.945 301,087 0.9357 0.79%
2016-10-26 0 1.260 1.230 1.270 1.200 1.270 636,000 777,680 1.2228 0.937 0.915 0.945 0.893 0.945 854,872 0.9097 -1.56%
2016-10-25 0 1.280 1.270 1.300 1.260 1.290 164,000 208,080 1.2688 0.952 0.945 0.967 0.937 0.960 220,439 0.9439 1.59%
2016-10-24 0 1.260 1.260 1.300 1.260 1.300 292,000 373,840 1.2803 0.937 0.937 0.967 0.937 0.967 392,488 0.9525 -3.08%
2016-10-20 0 1.300 1.270 1.300 1.240 1.300 200,000 256,160 1.2808 0.967 0.945 0.967 0.923 0.967 268,828 0.9529 2.36%
2016-10-19 0 1.270 1.270 1.290 1.210 1.270 128,000 159,760 1.2481 0.945 0.945 0.960 0.900 0.945 172,050 0.9286 0.79%
2016-10-18 0 1.260 1.260 1.290 1.260 1.290 144,000 184,200 1.2792 0.937 0.937 0.960 0.937 0.960 193,556 0.9517 -1.56%
2016-10-17 0 1.280 1.260 1.290 1.280 1.300 148,000 190,360 1.2862 0.952 0.937 0.960 0.952 0.967 198,932 0.9569 1.59%
2016-10-14 0 1.260 1.260 1.270 1.260 1.270 80,000 101,080 1.2635 0.937 0.937 0.945 0.937 0.945 107,531 0.9400 -0.79%
2016-10-13 0 1.270 1.250 1.270 1.250 1.300 384,000 483,160 1.2582 0.945 0.930 0.945 0.930 0.967 516,149 0.9361 0.00%
2016-10-12 0 1.270 1.220 1.270 1.250 1.290 76,000 96,840 1.2742 0.945 0.908 0.945 0.930 0.960 102,154 0.9480 -0.78%
2016-10-11 0 1.280 1.260 1.280 1.210 1.310 1,084,000 1,381,600 1.2745 0.952 0.937 0.952 0.900 0.975 1,457,045 0.9482 6.67%
2016-10-07 0 1.200 1.200 1.210 1.190 1.220 272,000 326,280 1.1996 0.893 0.893 0.900 0.885 0.908 365,605 0.8924 -1.64%
2016-10-06 0 1.220 1.210 1.240 1.180 1.230 452,000 542,840 1.2010 0.908 0.900 0.923 0.878 0.915 607,550 0.8935 0.83%
2016-10-05 0 1.210 1.200 1.260 1.210 1.230 136,000 165,520 1.2171 0.900 0.893 0.937 0.900 0.915 182,803 0.9055 0.00%
2016-10-04 0 1.210 1.210 1.230 - - 0 0 - 0.900 0.900 0.915 - - 0 - 0.00%
2016-10-03 0 1.210 1.180 1.220 1.180 1.220 176,000 211,960 1.2043 0.900 0.878 0.908 0.878 0.908 236,568 0.8960 0.83%
2016-09-30 0 1.200 1.190 1.210 1.180 1.200 308,000 365,600 1.1870 0.893 0.885 0.900 0.878 0.893 413,994 0.8831 2.56%
2016-09-29 0 1.170 1.170 1.200 1.170 1.220 260,000 306,680 1.1795 0.870 0.870 0.893 0.870 0.908 349,476 0.8775 -1.68%
2016-09-28 0 1.190 1.180 1.190 1.170 1.190 180,000 212,640 1.1813 0.885 0.878 0.885 0.870 0.885 241,945 0.8789 0.00%
2016-09-27 0 1.190 1.180 1.210 1.190 1.190 32,000 38,080 1.1900 0.885 0.878 0.900 0.885 0.885 43,012 0.8853 0.00%
2016-09-26 0 1.190 1.190 1.200 1.160 1.200 472,000 555,360 1.1766 0.885 0.885 0.893 0.863 0.893 634,433 0.8754 0.00%
2016-09-23 0 1.190 1.180 1.200 1.190 1.230 484,000 581,920 1.2023 0.885 0.878 0.893 0.885 0.915 650,563 0.8945 -0.83%
2016-09-22 0 1.200 1.200 1.220 1.200 1.290 1,204,000 1,482,600 1.2314 0.893 0.893 0.908 0.893 0.960 1,618,342 0.9161 -1.64%
2016-09-21 0 1.220 1.210 1.220 1.160 1.220 3,092,000 3,652,760 1.1814 0.908 0.900 0.908 0.863 0.908 4,156,074 0.8789 1.67%
2016-09-20 0 1.200 1.200 1.210 1.200 1.270 3,036,000 3,682,880 1.2131 0.893 0.893 0.900 0.893 0.945 4,080,802 0.9025 -5.51%
2016-09-19 0 1.270 1.240 1.290 1.240 1.510 4,576,000 6,170,080 1.3484 0.945 0.923 0.960 0.923 1.123 6,150,774 1.0031 -16.99%
2016-09-15 0 1.530 1.530 1.540 1.190 1.650 10,452,000 15,642,200 1.4966 1.138 1.138 1.146 0.885 1.228 14,048,927 1.1134 25.41%
2016-09-14 0 1.220 1.180 1.220 1.150 1.230 364,000 438,440 1.2045 0.908 0.878 0.908 0.856 0.915 489,266 0.8961 1.67%
2016-09-13 0 1.200 1.200 1.220 1.130 1.220 1,552,000 1,854,800 1.1951 0.893 0.893 0.908 0.841 0.908 2,086,102 0.8891 6.19%
2016-09-12 0 1.130 1.100 1.140 1.130 1.150 256,000 291,880 1.1402 0.841 0.818 0.848 0.841 0.856 344,099 0.8482 0.89%
2016-09-09 0 1.120 1.100 1.120 1.120 1.130 128,000 143,600 1.1219 0.833 0.818 0.833 0.833 0.841 172,050 0.8346 0.00%
2016-09-08 0 1.120 1.100 1.120 1.120 1.120 72,000 80,640 1.1200 0.833 0.818 0.833 0.833 0.833 96,778 0.8332 0.00%
2016-09-07 0 1.120 1.100 1.140 1.100 1.120 524,000 580,480 1.1078 0.833 0.818 0.848 0.818 0.833 704,328 0.8242 0.90%
2016-09-06 0 1.110 1.090 1.110 1.090 1.120 96,000 106,080 1.1050 0.826 0.811 0.826 0.811 0.833 129,037 0.8221 0.00%
2016-09-05 0 1.110 1.110 1.140 1.100 1.140 104,000 118,000 1.1346 0.826 0.826 0.848 0.818 0.848 139,790 0.8441 -0.89%
2016-09-02 0 1.120 1.100 1.120 - - 0 0 - 0.833 0.818 0.833 - - 0 - 0.00%
2016-09-01 0 1.120 1.100 1.130 1.100 1.130 380,000 422,600 1.1121 0.833 0.818 0.841 0.818 0.841 510,772 0.8274 1.82%
2016-08-31 0 1.100 1.100 1.120 1.070 1.130 448,000 488,960 1.0914 0.818 0.818 0.833 0.796 0.841 602,174 0.8120 0.92%
2016-08-30 0 1.090 1.080 1.110 1.090 1.110 144,000 157,840 1.0961 0.811 0.803 0.826 0.811 0.826 193,556 0.8155 0.00%
2016-08-29 0 1.090 1.090 1.100 1.090 1.100 100,000 109,400 1.0940 0.811 0.811 0.818 0.811 0.818 134,414 0.8139 0.93%
2016-08-26 0 1.080 1.070 1.090 1.080 1.100 124,000 134,640 1.0858 0.803 0.796 0.811 0.803 0.818 166,673 0.8078 0.00%
2016-08-25 0 1.080 1.050 1.080 - - 0 0 - 0.803 0.781 0.803 - - 0 - 0.00%
2016-08-24 0 1.080 1.060 1.080 1.080 1.080 96,000 103,680 1.0800 0.803 0.789 0.803 0.803 0.803 129,037 0.8035 -0.92%
2016-08-23 0 1.090 1.080 1.090 1.060 1.090 244,000 264,200 1.0828 0.811 0.803 0.811 0.789 0.811 327,970 0.8056 1.87%
2016-08-22 0 1.070 1.060 1.080 1.030 1.070 204,000 214,880 1.0533 0.796 0.789 0.803 0.766 0.796 274,204 0.7836 -0.93%
2016-08-19 0 1.080 1.070 1.080 1.030 1.100 1,200,000 1,289,240 1.0744 0.803 0.796 0.803 0.766 0.818 1,612,965 0.7993 6.93%
2016-08-18 0 1.010 0.990 1.020 0.970 1.010 576,000 575,160 0.9985 0.751 0.737 0.759 0.722 0.751 774,223 0.7429 1.00%
2016-08-17 0 1.000 1.000 1.020 1.000 1.020 176,000 177,200 1.0068 0.744 0.744 0.759 0.744 0.759 236,568 0.7490 -1.96%
2016-08-16 0 1.020 1.010 1.030 1.000 1.030 260,000 263,600 1.0138 0.759 0.751 0.766 0.744 0.766 349,476 0.7543 -0.97%
2016-08-15 0 1.030 1.010 1.040 1.010 1.030 96,000 97,600 1.0167 0.766 0.751 0.774 0.751 0.766 129,037 0.7564 0.98%
2016-08-12 0 1.020 1.000 1.030 1.000 1.040 304,000 310,600 1.0217 0.759 0.744 0.766 0.744 0.774 408,618 0.7601 -1.92%
2016-08-11 0 1.040 1.040 1.050 1.030 1.040 236,000 245,040 1.0383 0.774 0.774 0.781 0.766 0.774 317,216 0.7725 1.96%
2016-08-10 0 1.020 1.010 1.040 0.980 1.020 84,000 85,280 1.0152 0.759 0.751 0.774 0.729 0.759 112,908 0.7553 0.00%
2016-08-09 0 1.020 1.010 1.020 - - 0 0 - 0.759 0.751 0.759 - - 0 - 0.00%
2016-08-08 0 1.020 1.010 1.020 1.020 1.020 376,000 383,520 1.0200 0.759 0.751 0.759 0.759 0.759 505,396 0.7589 0.00%
2016-08-05 0 1.020 1.000 1.020 - - 0 0 - 0.759 0.744 0.759 - - 0 - 0.00%
2016-08-04 0 1.020 1.010 1.020 1.020 1.020 8,000 8,080 1.0100 0.759 0.751 0.759 0.759 0.759 10,753 0.7514 2.00%
2016-08-03 0 1.000 1.000 1.020 0.990 0.990 8,000 7,920 0.9900 0.744 0.744 0.759 0.737 0.737 10,753 0.7365 -1.96%
2016-08-01 0 1.020 0.990 1.020 1.020 1.020 8,000 8,160 1.0200 0.759 0.737 0.759 0.759 0.759 10,753 0.7589 0.00%
2016-07-29 0 1.020 0.990 1.020 0.980 1.020 220,000 219,400 0.9973 0.759 0.737 0.759 0.729 0.759 295,710 0.7419 4.08%
2016-07-28 0 0.980 0.980 1.000 - - 0 0 - 0.729 0.729 0.744 - - 0 - 0.00%
2016-07-27 0 0.980 0.980 1.000 0.980 0.990 100,000 98,400 0.9840 0.729 0.729 0.744 0.729 0.737 134,414 0.7321 -1.01%
2016-07-26 0 0.990 0.970 1.000 - - 0 0 - 0.737 0.722 0.744 - - 0 - 0.00%
2016-07-25 0 0.990 0.980 1.000 0.990 0.990 20,000 19,800 0.9900 0.737 0.729 0.744 0.737 0.737 26,883 0.7365 0.00%
2016-07-22 0 0.990 0.970 1.000 0.990 0.990 28,000 27,720 0.9900 0.737 0.722 0.744 0.737 0.737 37,636 0.7365 -1.00%
2016-07-21 0 1.000 0.970 1.000 - - 0 0 - 0.744 0.722 0.744 - - 0 - 0.00%
2016-07-20 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.744 0.729 0.744 0.744 0.744 5,377 0.7440 3.09%
2016-07-19 0 0.970 0.970 1.000 0.970 0.970 76,000 73,720 0.9700 0.722 0.722 0.744 0.722 0.722 102,154 0.7217 -1.02%
2016-07-18 0 0.980 0.980 0.990 0.980 0.990 624,000 612,520 0.9816 0.729 0.729 0.737 0.729 0.737 838,742 0.7303 0.00%
2016-07-15 0 0.980 0.970 1.000 0.980 1.000 136,000 135,000 0.9926 0.729 0.722 0.744 0.729 0.744 182,803 0.7385 -1.01%
2016-07-14 0 0.990 0.990 1.000 0.990 1.020 616,000 616,040 1.0001 0.737 0.737 0.744 0.737 0.759 827,989 0.7440 -2.94%
2016-07-13 0 1.020 1.010 1.030 1.020 1.030 504,000 514,680 1.0212 0.759 0.751 0.766 0.759 0.766 677,445 0.7597 -1.92%
2016-07-12 0 1.040 1.030 1.050 1.020 1.040 412,000 422,080 1.0245 0.774 0.766 0.781 0.759 0.774 553,785 0.7622 -1.89%
2016-07-11 0 1.060 1.050 1.080 - - 0 0 - 0.789 0.781 0.803 - - 0 - 0.00%
2016-07-08 0 1.060 1.040 1.070 - - 0 0 - 0.789 0.774 0.796 - - 0 - 0.00%
2016-07-07 0 1.060 1.050 1.060 1.020 1.060 52,000 53,360 1.0262 0.789 0.781 0.789 0.759 0.789 69,895 0.7634 2.91%
2016-07-06 0 1.030 1.030 1.080 1.010 1.020 64,000 64,720 1.0113 0.766 0.766 0.803 0.751 0.759 86,025 0.7523 -1.90%
2016-07-05 0 1.050 1.040 1.070 1.040 1.070 364,000 383,880 1.0546 0.781 0.774 0.796 0.774 0.796 489,266 0.7846 -0.94%
2016-07-04 0 1.060 1.060 1.090 1.050 1.070 352,000 372,360 1.0578 0.789 0.789 0.811 0.781 0.796 473,136 0.7870 -2.75%
2016-06-30 0 1.090 1.070 1.110 1.080 1.090 80,000 86,800 1.0850 0.811 0.796 0.826 0.803 0.811 107,531 0.8072 -3.54%
2016-06-29 0 1.130 1.080 1.130 1.070 1.130 8,000 8,800 1.1000 0.841 0.803 0.841 0.796 0.841 10,753 0.8184 0.00%
2016-06-28 0 1.130 1.080 1.130 - - 0 0 - 0.841 0.803 0.841 - - 0 - 0.00%
2016-06-27 0 1.130 1.070 1.130 1.130 1.130 4,000 4,520 1.1300 0.841 0.796 0.841 0.841 0.841 5,377 0.8407 2.73%
2016-06-24 0 1.100 1.070 1.100 1.060 1.120 332,000 358,800 1.0807 0.818 0.796 0.818 0.789 0.833 446,254 0.8040 -5.17%
2016-06-23 0 1.160 1.120 1.160 1.150 1.160 28,000 32,240 1.1514 0.863 0.833 0.863 0.856 0.863 37,636 0.8566 0.87%
2016-06-22 0 1.150 1.120 1.150 - - 0 0 - 0.856 0.833 0.856 - - 0 - 0.00%
2016-06-21 0 1.150 1.110 1.150 1.150 1.150 4,000 4,600 1.1500 0.856 0.826 0.856 0.856 0.856 5,377 0.8556 1.77%
2016-06-20 0 1.130 1.100 1.150 - - 0 0 - 0.841 0.818 0.856 - - 0 - 0.00%
2016-06-17 0 1.130 1.130 1.150 1.130 1.160 48,000 55,080 1.1475 0.841 0.841 0.856 0.841 0.863 64,519 0.8537 -2.59%
2016-06-16 0 1.160 1.100 1.160 - - 0 0 - 0.863 0.818 0.863 - - 0 - 0.00%
2016-06-15 0 1.160 1.110 1.160 1.080 1.160 136,000 156,200 1.1485 0.863 0.826 0.863 0.803 0.863 182,803 0.8545 6.42%
2016-06-14 0 1.090 1.090 1.130 1.090 1.090 4,000 4,360 1.0900 0.811 0.811 0.841 0.811 0.811 5,377 0.8109 -1.80%
2016-06-13 0 1.110 1.090 1.150 1.110 1.110 40,000 44,400 1.1100 0.826 0.811 0.856 0.826 0.826 53,766 0.8258 -4.31%
2016-06-10 0 1.160 1.150 1.160 1.130 1.190 212,000 246,520 1.1628 0.863 0.856 0.863 0.841 0.885 284,957 0.8651 -1.69%
2016-06-08 0 1.180 1.170 1.190 1.140 1.370 3,336,000 4,084,040 1.2242 0.878 0.870 0.885 0.848 1.019 4,484,043 0.9108 4.42%
2016-06-07 0 1.130 1.120 1.130 1.120 1.180 504,000 580,000 1.1508 0.841 0.833 0.841 0.833 0.878 677,445 0.8562 0.00%
2016-06-06 0 1.130 1.120 1.130 1.130 1.170 128,000 147,560 1.1528 0.841 0.833 0.841 0.841 0.870 172,050 0.8577 0.89%
2016-06-03 0 1.120 1.120 1.130 1.080 1.120 408,000 449,600 1.1020 0.833 0.833 0.841 0.803 0.833 548,408 0.8198 3.70%
2016-06-02 0 1.080 1.060 1.090 1.060 1.090 104,000 111,960 1.0765 0.803 0.789 0.811 0.789 0.811 139,790 0.8009 0.00%
2016-06-01 0 1.080 1.050 1.090 1.040 1.090 140,000 147,280 1.0520 0.803 0.781 0.811 0.774 0.811 188,179 0.7827 1.89%
2016-05-31 0 1.060 1.050 1.080 1.050 1.080 264,000 283,000 1.0720 0.789 0.781 0.803 0.781 0.803 354,852 0.7975 -2.75%
2016-05-30 0 1.090 1.070 1.100 1.090 1.120 228,000 253,320 1.1111 0.811 0.796 0.818 0.811 0.833 306,463 0.8266 -0.91%
2016-05-27 0 1.100 1.080 1.120 1.070 1.120 368,000 402,680 1.0942 0.818 0.803 0.833 0.796 0.833 494,643 0.8141 0.00%
2016-05-26 0 1.100 1.080 1.100 1.020 1.100 896,000 942,120 1.0515 0.818 0.803 0.818 0.759 0.818 1,204,347 0.7823 2.80%
2016-05-25 0 1.070 1.060 1.070 1.020 1.080 416,000 441,440 1.0612 0.796 0.789 0.796 0.759 0.803 559,161 0.7895 4.90%
2016-05-24 0 1.020 1.010 1.060 1.020 1.060 356,000 371,600 1.0438 0.759 0.751 0.789 0.759 0.789 478,513 0.7766 0.99%
2016-05-23 0 1.010 0.990 1.020 0.970 1.040 224,000 225,480 1.0066 0.751 0.737 0.759 0.722 0.774 301,087 0.7489 2.02%
2016-05-20 0 0.990 0.970 1.000 0.970 0.990 164,000 160,080 0.9761 0.737 0.722 0.744 0.722 0.737 220,439 0.7262 -1.00%
2016-05-19 0 1.000 0.970 1.010 0.970 1.040 1,016,000 1,015,760 0.9998 0.744 0.722 0.751 0.722 0.774 1,365,644 0.7438 1.01%
2016-05-18 0 0.990 0.990 1.010 0.990 1.040 720,000 739,120 1.0266 0.737 0.737 0.751 0.737 0.774 967,779 0.7637 -5.63%
2016-05-17 0 1.080 1.080 1.090 1.080 1.100 848,000 922,800 1.0882 0.780 0.780 0.788 0.780 0.795 1,173,483 0.7864 0.00%
2016-05-16 0 1.080 1.060 1.070 1.070 1.100 780,000 842,160 1.0797 0.780 0.766 0.773 0.773 0.795 1,079,383 0.7802 0.00%
2016-05-13 0 1.080 1.080 1.090 1.080 1.150 804,000 888,560 1.1052 0.780 0.780 0.788 0.780 0.831 1,112,594 0.7986 -4.42%
2016-05-12 0 1.130 1.120 1.150 1.130 1.250 1,764,000 2,078,240 1.1781 0.817 0.809 0.831 0.817 0.903 2,441,065 0.8514 -1.74%
2016-05-11 0 1.150 1.120 1.150 1.130 1.260 1,192,000 1,393,080 1.1687 0.831 0.809 0.831 0.817 0.911 1,649,518 0.8445 -10.85%
2016-05-10 0 1.290 1.270 1.290 0.970 1.390 6,550,000 7,881,460 1.2033 0.932 0.918 0.932 0.701 1.004 9,064,047 0.8695 31.63%
2016-05-09 0 0.980 0.980 1.020 0.900 1.040 2,260,000 2,140,200 0.9470 0.708 0.708 0.737 0.650 0.752 3,127,442 0.6843 5.38%
2016-05-06 0 0.930 0.920 0.930 0.910 0.940 1,360,000 1,249,720 0.9189 0.672 0.665 0.672 0.658 0.679 1,882,001 0.6640 -2.11%
2016-05-05 0 0.950 0.940 0.950 0.940 1.060 3,636,000 3,556,840 0.9782 0.687 0.679 0.687 0.679 0.766 5,031,584 0.7069 -7.77%
2016-05-04 0 1.030 1.030 1.050 1.000 1.070 932,000 953,920 1.0235 0.744 0.744 0.759 0.723 0.773 1,289,724 0.7396 -7.21%
2016-05-03 0 1.110 1.080 1.100 1.070 1.120 356,000 395,120 1.1099 0.802 0.780 0.795 0.773 0.809 492,641 0.8020 -5.13%
2016-04-29 0 1.170 1.150 1.220 1.100 1.220 1,266,000 1,475,720 1.1657 0.845 0.831 0.882 0.795 0.882 1,751,921 0.8423 5.41%
2016-04-28 0 1.110 1.100 1.150 0.980 1.180 6,828,000 7,173,160 1.0506 0.802 0.795 0.831 0.708 0.853 9,448,750 0.7592 2.78%
2016-04-27 0 1.080 1.040 1.120 0.970 1.080 1,132,000 1,159,400 1.0242 0.780 0.752 0.809 0.701 0.780 1,566,489 0.7401 13.68%
2016-04-26 0 0.950 0.950 0.970 - - 0 0 - 0.687 0.687 0.701 - - 0 - 0.00%
2016-04-25 0 0.950 0.950 0.960 0.940 0.970 436,000 414,680 0.9511 0.687 0.687 0.694 0.679 0.701 603,347 0.6873 -2.06%
2016-04-22 0 0.970 0.950 0.980 0.960 0.970 296,000 285,080 0.9631 0.701 0.687 0.708 0.694 0.701 409,612 0.6960 -1.02%
2016-04-21 0 0.980 0.970 0.990 - - 0 0 - 0.708 0.701 0.715 - - 0 - 0.00%
2016-04-20 0 0.980 0.970 0.990 0.980 0.980 72,000 70,560 0.9800 0.708 0.701 0.715 0.708 0.708 99,635 0.7082 0.00%
2016-04-19 0 0.980 0.980 0.990 0.980 0.990 348,000 341,120 0.9802 0.708 0.708 0.715 0.708 0.715 481,571 0.7083 -2.00%
2016-04-18 0 1.000 0.990 1.000 0.980 1.000 64,000 63,400 0.9906 0.723 0.715 0.723 0.708 0.723 88,565 0.7159 0.00%
2016-04-15 0 1.000 0.990 1.000 1.000 1.000 316,000 316,000 1.0000 0.723 0.715 0.723 0.723 0.723 437,288 0.7226 -0.99%
2016-04-14 0 1.010 1.000 1.010 1.000 1.020 368,000 370,920 1.0079 0.730 0.723 0.730 0.723 0.737 509,247 0.7284 0.00%
2016-04-13 0 1.010 1.010 1.020 1.010 1.010 44,000 44,440 1.0100 0.730 0.730 0.737 0.730 0.730 60,888 0.7299 -0.98%
2016-04-12 0 1.020 1.010 1.020 1.020 1.020 12,000 12,240 1.0200 0.737 0.730 0.737 0.737 0.737 16,606 0.7371 0.00%
2016-04-11 0 1.020 1.020 1.030 1.000 1.020 124,000 125,320 1.0106 0.737 0.737 0.744 0.723 0.737 171,594 0.7303 0.00%
2016-04-08 0 1.020 1.000 1.030 1.020 1.020 100,000 102,000 1.0200 0.737 0.723 0.744 0.737 0.737 138,382 0.7371 0.00%
2016-04-07 0 1.020 1.010 1.030 1.010 1.050 452,000 465,560 1.0300 0.737 0.730 0.744 0.730 0.759 625,488 0.7443 0.00%
2016-04-06 0 1.020 1.000 1.030 1.000 1.020 216,000 218,640 1.0122 0.737 0.723 0.744 0.723 0.737 298,906 0.7315 -0.97%
2016-04-05 0 1.030 1.020 1.040 1.020 1.060 204,000 210,080 1.0298 0.744 0.737 0.752 0.737 0.766 282,300 0.7442 0.00%
2016-04-01 0 1.030 1.020 1.040 1.010 1.060 776,000 800,840 1.0320 0.744 0.737 0.752 0.730 0.766 1,073,847 0.7458 1.98%
2016-03-31 0 1.010 1.000 1.020 0.980 1.010 484,000 482,760 0.9974 0.730 0.723 0.737 0.708 0.730 669,771 0.7208 1.00%
2016-03-30 0 1.000 0.980 1.000 0.970 1.000 116,000 112,720 0.9717 0.723 0.708 0.723 0.701 0.723 160,524 0.7022 3.09%
2016-03-29 0 0.970 0.940 0.970 0.940 0.970 116,000 109,160 0.9410 0.701 0.679 0.701 0.679 0.701 160,524 0.6800 0.00%
2016-03-24 0 0.970 0.940 0.970 0.930 0.980 20,000 19,320 0.9660 0.701 0.679 0.701 0.672 0.708 27,676 0.6981 2.11%
2016-03-23 0 0.950 0.940 0.980 0.950 0.960 116,000 110,800 0.9552 0.687 0.679 0.708 0.687 0.694 160,524 0.6902 -3.06%
2016-03-22 0 0.980 0.970 0.980 0.980 0.980 60,000 58,800 0.9800 0.708 0.701 0.708 0.708 0.708 83,029 0.7082 0.00%
2016-03-21 0 0.980 0.970 0.990 0.970 1.010 160,000 157,960 0.9873 0.708 0.701 0.715 0.701 0.730 221,412 0.7134 -2.00%
2016-03-18 0 1.000 1.000 1.020 1.000 1.010 348,000 349,960 1.0056 0.723 0.723 0.737 0.723 0.730 481,571 0.7267 0.00%
2016-03-17 0 1.000 1.000 1.020 0.960 1.030 1,128,000 1,111,360 0.9852 0.723 0.723 0.737 0.694 0.744 1,560,953 0.7120 5.26%
2016-03-16 0 0.950 0.910 0.950 - - 0 0 - 0.687 0.658 0.687 - - 0 - 0.00%
2016-03-15 0 0.950 0.910 0.970 0.940 0.950 56,000 53,160 0.9493 0.687 0.658 0.701 0.679 0.687 77,494 0.6860 4.40%
2016-03-14 0 0.910 0.910 0.930 - - 0 0 - 0.658 0.658 0.672 - - 0 - 0.00%
2016-03-11 0 0.910 0.910 0.930 0.910 0.910 4,000 3,640 0.9100 0.658 0.658 0.672 0.658 0.658 5,535 0.6576 -1.09%
2016-03-10 0 0.920 0.900 0.930 0.920 0.930 100,000 92,120 0.9212 0.665 0.650 0.672 0.665 0.672 138,382 0.6657 -4.17%
2016-03-09 0 0.960 0.930 0.970 0.920 0.960 108,000 101,120 0.9363 0.694 0.672 0.701 0.665 0.694 149,453 0.6766 1.05%
2016-03-08 0 0.950 0.930 0.950 - - 0 0 - 0.687 0.672 0.687 - - 0 - -1.04%
2016-03-07 0 0.960 0.930 0.960 0.920 0.980 132,000 125,760 0.9527 0.694 0.672 0.694 0.665 0.708 182,665 0.6885 0.00%
2016-03-04 0 0.960 0.940 0.990 0.950 0.960 80,000 76,560 0.9570 0.694 0.679 0.715 0.687 0.694 110,706 0.6916 1.05%
2016-03-03 0 0.950 0.930 0.950 - - 0 0 - 0.687 0.672 0.687 - - 0 - 0.00%
2016-03-02 0 0.950 0.910 0.950 0.940 0.950 32,000 30,160 0.9425 0.687 0.658 0.687 0.679 0.687 44,282 0.6811 1.06%
2016-03-01 0 0.940 0.900 0.950 0.900 0.940 48,000 43,760 0.9117 0.679 0.650 0.687 0.650 0.679 66,424 0.6588 2.17%
2016-02-29 0 0.920 0.910 0.940 0.910 0.920 68,000 62,280 0.9159 0.665 0.658 0.679 0.658 0.665 94,100 0.6618 -3.16%
2016-02-26 0 0.950 0.910 0.950 - - 0 0 - 0.687 0.658 0.687 - - 0 - 0.00%
2016-02-25 0 0.950 0.910 0.950 - - 0 0 - 0.687 0.658 0.687 - - 0 - 0.00%
2016-02-24 0 0.950 0.920 0.950 0.950 0.950 40,000 38,000 0.9500 0.687 0.665 0.687 0.687 0.687 55,353 0.6865 3.26%
2016-02-23 0 0.920 0.910 0.950 0.920 0.920 20,000 18,400 0.9200 0.665 0.658 0.687 0.665 0.665 27,676 0.6648 0.00%
2016-02-22 0 0.920 0.920 0.940 0.890 0.900 24,000 21,560 0.8983 0.665 0.665 0.679 0.643 0.650 33,212 0.6492 -2.13%
2016-02-19 0 0.940 0.890 0.970 - - 0 0 - 0.679 0.643 0.701 - - 0 - 0.00%
2016-02-18 0 0.940 0.910 0.970 - - 0 0 - 0.679 0.658 0.701 - - 0 - 0.00%
2016-02-17 0 0.940 0.900 0.960 - - 0 0 - 0.679 0.650 0.694 - - 0 - 0.00%
2016-02-16 0 0.940 0.900 0.950 - - 0 0 - 0.679 0.650 0.687 - - 0 - 0.00%
2016-02-15 0 0.940 0.900 0.970 - - 0 0 - 0.679 0.650 0.701 - - 0 - 0.00%
2016-02-12 0 0.940 0.910 0.940 0.860 0.940 112,000 102,240 0.9129 0.679 0.658 0.679 0.621 0.679 154,988 0.6597 -1.05%
2016-02-11 0 0.950 0.900 1.000 - - 0 0 - 0.687 0.650 0.723 - - 0 - 0.00%
2016-02-05 0 0.950 0.910 0.980 - - 0 0 - 0.687 0.658 0.708 - - 0 - 0.00%
2016-02-04 0 0.950 0.920 0.980 - - 0 0 - 0.687 0.665 0.708 - - 0 - 0.00%
2016-02-03 0 0.950 0.920 0.960 - - 0 0 - 0.687 0.665 0.694 - - 0 - 0.00%
2016-02-02 0 0.950 0.920 0.970 - - 0 0 - 0.687 0.665 0.701 - - 0 - 0.00%
2016-02-01 0 0.950 0.920 0.960 0.910 0.950 168,000 157,520 0.9376 0.687 0.665 0.694 0.658 0.687 232,482 0.6776 0.00%
2016-01-29 0 0.950 0.920 0.990 - - 0 0 - 0.687 0.665 0.715 - - 0 - 0.00%
2016-01-28 0 0.950 0.920 0.960 - - 0 0 - 0.687 0.665 0.694 - - 0 - 0.00%
2016-01-27 0 0.950 0.920 0.950 0.900 0.950 852,000 787,520 0.9243 0.687 0.665 0.687 0.650 0.687 1,179,018 0.6679 0.00%
2016-01-26 0 0.950 0.870 0.950 0.850 0.960 504,000 463,680 0.9200 0.687 0.629 0.687 0.614 0.694 697,447 0.6648 0.00%
2016-01-25 0 0.950 0.940 0.970 - - 0 0 - 0.687 0.679 0.701 - - 0 - 0.00%
2016-01-22 0 0.950 0.940 0.980 0.950 0.950 192,000 182,400 0.9500 0.687 0.679 0.708 0.687 0.687 265,694 0.6865 -1.04%
2016-01-21 0 0.960 0.940 0.990 0.960 0.970 20,000 19,320 0.9660 0.694 0.679 0.715 0.694 0.701 27,676 0.6981 -3.03%
2016-01-20 0 0.990 0.990 1.010 0.990 0.990 20,000 19,800 0.9900 0.715 0.715 0.730 0.715 0.715 27,676 0.7154 -2.94%
2016-01-19 0 1.020 0.960 1.030 0.950 1.030 80,000 80,880 1.0110 0.737 0.694 0.744 0.687 0.744 110,706 0.7306 3.03%
2016-01-18 0 0.990 0.970 1.020 0.990 0.990 4,000 3,960 0.9900 0.715 0.701 0.737 0.715 0.715 5,535 0.7154 -3.88%
2016-01-15 0 1.030 0.990 1.030 0.990 1.030 48,000 48,720 1.0150 0.744 0.715 0.744 0.715 0.744 66,424 0.7335 0.98%
2016-01-14 0 1.020 1.000 1.020 0.940 1.040 80,000 78,640 0.9830 0.737 0.723 0.737 0.679 0.752 110,706 0.7104 3.03%
2016-01-13 0 0.990 0.990 1.020 0.980 1.000 60,000 59,040 0.9840 0.715 0.715 0.737 0.708 0.723 83,029 0.7111 -5.71%
2016-01-12 0 1.050 0.960 1.050 0.930 1.050 396,000 375,000 0.9470 0.759 0.694 0.759 0.672 0.759 547,994 0.6843 11.70%
2016-01-11 0 0.940 0.920 0.970 0.940 0.940 4,000 3,760 0.9400 0.679 0.665 0.701 0.679 0.679 5,535 0.6793 -3.09%
2016-01-08 0 0.970 0.960 0.990 - - 0 0 - 0.701 0.694 0.715 - - 0 - 0.00%
2016-01-07 0 0.970 0.960 1.000 0.970 1.050 32,000 33,200 1.0375 0.701 0.694 0.723 0.701 0.759 44,282 0.7497 -1.02%
2016-01-06 0 0.980 0.980 1.020 0.980 1.000 68,000 67,280 0.9894 0.708 0.708 0.737 0.708 0.723 94,100 0.7150 -3.92%
2016-01-05 0 1.020 1.020 1.070 1.020 1.070 88,000 93,760 1.0655 0.737 0.737 0.773 0.737 0.773 121,777 0.7699 -2.86%
2016-01-04 0 1.050 1.020 1.080 - - 0 0 - 0.759 0.737 0.780 - - 0 - 0.00%
2015-12-31 0 1.050 1.020 1.070 - - 0 0 - 0.759 0.737 0.773 - - 0 - 0.00%
2015-12-30 0 1.050 1.020 1.070 1.050 1.050 432,000 457,720 1.0595 0.759 0.737 0.773 0.759 0.759 597,812 0.7657 0.00%
2015-12-29 0 1.050 1.020 1.050 1.040 1.050 196,000 203,960 1.0406 0.759 0.737 0.759 0.752 0.759 271,229 0.7520 0.96%
2015-12-28 0 1.040 1.010 1.040 1.030 1.040 28,000 28,880 1.0314 0.752 0.730 0.752 0.744 0.752 38,747 0.7453 0.97%
2015-12-24 0 1.030 1.020 1.040 1.010 1.030 60,000 61,400 1.0233 0.744 0.737 0.752 0.730 0.744 83,029 0.7395 0.00%
2015-12-23 0 1.030 1.020 1.040 1.010 1.050 664,000 684,080 1.0302 0.744 0.737 0.752 0.730 0.759 918,859 0.7445 1.98%
2015-12-22 0 1.010 1.010 1.040 1.010 1.050 96,000 97,960 1.0204 0.730 0.730 0.752 0.730 0.759 132,847 0.7374 -5.61%
2015-12-21 0 1.070 1.030 1.070 1.070 1.070 20,000 21,400 1.0700 0.773 0.744 0.773 0.773 0.773 27,676 0.7732 3.88%
2015-12-18 0 1.030 1.010 1.040 0.990 1.030 300,000 304,640 1.0155 0.744 0.730 0.752 0.715 0.744 415,147 0.7338 1.98%
2015-12-17 0 1.010 1.010 1.040 0.940 1.030 544,000 540,520 0.9936 0.730 0.730 0.752 0.679 0.744 752,800 0.7180 -4.72%
2015-12-16 0 1.060 1.030 1.090 1.020 1.060 100,000 103,640 1.0364 0.766 0.744 0.788 0.737 0.766 138,382 0.7489 0.95%
2015-12-15 0 1.050 1.050 1.100 1.030 1.050 32,000 33,360 1.0425 0.759 0.759 0.795 0.744 0.759 44,282 0.7533 -4.55%
2015-12-14 0 1.100 1.070 1.100 1.100 1.100 88,000 96,800 1.1000 0.795 0.773 0.795 0.795 0.795 121,777 0.7949 0.00%
2015-12-11 0 1.100 1.060 1.100 1.100 1.110 300,000 330,320 1.1011 0.795 0.766 0.795 0.795 0.802 415,147 0.7957 0.92%
2015-12-10 0 1.090 1.090 1.100 1.090 1.090 32,000 34,880 1.0900 0.788 0.788 0.795 0.788 0.788 44,282 0.7877 0.00%
2015-12-09 0 1.090 1.090 1.130 1.080 1.100 316,000 344,360 1.0897 0.788 0.788 0.817 0.780 0.795 437,288 0.7875 0.00%
2015-12-08 0 1.090 1.040 1.090 - - 0 0 - 0.788 0.752 0.788 - - 0 - -0.91%
2015-12-07 0 1.100 1.040 1.100 1.040 1.100 44,000 46,000 1.0455 0.795 0.752 0.795 0.752 0.795 60,888 0.7555 5.77%
2015-12-04 0 1.040 1.010 1.080 - - 0 0 - 0.752 0.730 0.780 - - 0 - 0.00%
2015-12-03 0 1.040 1.040 1.090 1.040 1.070 8,000 8,440 1.0550 0.752 0.752 0.788 0.752 0.773 11,071 0.7624 -1.89%
2015-12-02 0 1.060 1.030 1.080 1.060 1.060 16,000 16,960 1.0600 0.766 0.744 0.780 0.766 0.766 22,141 0.7660 0.00%
2015-12-01 0 1.060 1.060 1.080 1.040 1.080 264,000 278,360 1.0544 0.766 0.766 0.780 0.752 0.780 365,330 0.7619 -0.93%
2015-11-30 0 1.070 1.040 1.090 - - 0 0 - 0.773 0.752 0.788 - - 0 - 0.00%
2015-11-27 0 1.070 1.040 1.070 - - 0 0 - 0.773 0.752 0.773 - - 0 - 0.00%
2015-11-26 0 1.070 1.040 1.090 - - 0 0 - 0.773 0.752 0.788 - - 0 - 0.00%
2015-11-25 0 1.070 1.040 1.090 1.030 1.070 64,000 66,800 1.0438 0.773 0.752 0.788 0.744 0.773 88,565 0.7543 0.00%
2015-11-24 0 1.070 1.040 1.090 - - 0 0 - 0.773 0.752 0.788 - - 0 - 0.00%
2015-11-23 0 1.070 1.040 1.090 1.040 1.070 44,000 46,720 1.0618 0.773 0.752 0.788 0.752 0.773 60,888 0.7673 -0.93%
2015-11-20 0 1.080 1.060 1.080 1.060 1.080 196,000 208,320 1.0629 0.780 0.766 0.780 0.766 0.780 271,229 0.7681 2.86%
2015-11-19 0 1.050 1.050 1.090 1.050 1.060 320,000 338,000 1.0563 0.759 0.759 0.788 0.759 0.766 442,824 0.7633 0.00%
2015-11-18 0 1.050 1.050 1.080 1.050 1.060 188,000 198,400 1.0553 0.759 0.759 0.780 0.759 0.766 260,159 0.7626 0.96%
2015-11-17 0 1.040 1.040 1.070 1.040 1.040 4,000 4,160 1.0400 0.752 0.752 0.773 0.752 0.752 5,535 0.7515 -3.70%
2015-11-16 0 1.080 1.040 1.080 - - 0 0 - 0.780 0.752 0.780 - - 0 - 0.00%
2015-11-13 0 1.080 1.050 1.090 1.030 1.080 120,000 128,880 1.0740 0.780 0.759 0.788 0.744 0.780 166,059 0.7761 -0.92%
2015-11-12 0 1.090 1.050 1.120 1.080 1.090 96,000 103,840 1.0817 0.788 0.759 0.809 0.780 0.788 132,847 0.7817 1.87%
2015-11-11 0 1.070 1.040 1.080 1.060 1.070 824,000 873,680 1.0603 0.773 0.752 0.780 0.766 0.773 1,140,271 0.7662 0.00%
2015-11-10 0 1.070 1.070 1.090 1.060 1.070 88,000 93,720 1.0650 0.773 0.773 0.788 0.766 0.773 121,777 0.7696 -6.14%
2015-11-09 0 1.140 1.090 1.140 - - 0 0 - 0.824 0.788 0.824 - - 0 - -1.72%
2015-11-06 0 1.160 1.090 1.180 - - 0 0 - 0.838 0.788 0.853 - - 0 - 0.00%
2015-11-05 0 1.160 1.080 1.190 - - 0 0 - 0.838 0.780 0.860 - - 0 - 0.00%
2015-11-04 0 1.160 1.150 1.160 1.060 1.160 124,000 135,440 1.0923 0.838 0.831 0.838 0.766 0.838 171,594 0.7893 11.54%
2015-11-03 0 1.040 1.030 1.090 1.040 1.050 20,000 20,840 1.0420 0.752 0.744 0.788 0.752 0.759 27,676 0.7530 -0.95%
2015-11-02 0 1.050 1.040 1.070 - - 0 0 - 0.759 0.752 0.773 - - 0 - 0.00%
2015-10-30 0 1.050 1.040 1.090 1.050 1.050 4,000 4,200 1.0500 0.759 0.752 0.788 0.759 0.759 5,535 0.7588 -4.55%
2015-10-29 0 1.100 1.040 1.140 - - 0 0 - 0.795 0.752 0.824 - - 0 - 0.00%
2015-10-28 0 1.100 1.030 1.100 - - 0 0 - 0.795 0.744 0.795 - - 0 - 0.00%
2015-10-27 0 1.100 1.050 1.100 1.100 1.100 8,000 8,800 1.1000 0.795 0.759 0.795 0.795 0.795 11,071 0.7949 1.85%
2015-10-26 0 1.080 1.050 1.080 1.010 1.090 40,000 40,720 1.0180 0.780 0.759 0.780 0.730 0.788 55,353 0.7356 0.93%
2015-10-23 0 1.070 1.040 1.180 1.020 1.070 500,000 532,320 1.0646 0.773 0.752 0.853 0.737 0.773 691,912 0.7693 0.00%
2015-10-22 0 1.070 1.030 1.080 1.050 1.070 212,000 224,840 1.0606 0.773 0.744 0.780 0.759 0.773 293,371 0.7664 -2.73%
2015-10-20 0 1.100 1.070 1.100 1.090 1.100 112,000 122,680 1.0954 0.795 0.773 0.795 0.788 0.795 154,988 0.7915 0.92%
2015-10-19 0 1.090 1.070 1.100 1.070 1.090 352,000 380,880 1.0820 0.788 0.773 0.795 0.773 0.788 487,106 0.7819 0.00%
2015-10-16 0 1.090 1.060 1.130 1.080 1.090 96,000 103,960 1.0829 0.788 0.766 0.817 0.780 0.788 132,847 0.7826 1.87%
2015-10-15 0 1.070 1.070 1.090 1.070 1.090 152,000 163,000 1.0724 0.773 0.773 0.788 0.773 0.788 210,341 0.7749 0.94%
2015-10-14 0 1.060 1.060 1.130 1.050 1.070 1,184,000 1,286,360 1.0865 0.766 0.766 0.817 0.759 0.773 1,638,448 0.7851 -2.75%
2015-10-13 0 1.090 1.070 1.090 - - 0 0 - 0.788 0.773 0.788 - - 0 - 0.00%
2015-10-12 0 1.090 1.050 1.090 1.090 1.130 64,000 71,440 1.1163 0.788 0.759 0.788 0.788 0.817 88,565 0.8066 -0.91%
2015-10-09 0 1.100 1.100 1.150 1.080 1.100 1,024,000 1,106,400 1.0805 0.795 0.795 0.831 0.780 0.795 1,417,036 0.7808 1.85%
2015-10-08 0 1.080 1.040 1.080 1.030 1.080 584,000 601,800 1.0305 0.780 0.752 0.780 0.744 0.780 808,153 0.7447 2.86%
2015-10-07 0 1.050 1.050 1.100 1.050 1.050 52,000 54,600 1.0500 0.759 0.759 0.795 0.759 0.759 71,959 0.7588 -0.94%
2015-10-06 0 1.060 1.060 1.080 1.050 1.070 156,000 164,360 1.0536 0.766 0.766 0.780 0.759 0.773 215,877 0.7614 -0.93%
2015-10-05 0 1.070 1.040 1.070 1.020 1.080 16,000 17,000 1.0625 0.773 0.752 0.773 0.737 0.780 22,141 0.7678 0.94%
2015-10-02 0 1.060 1.030 1.080 1.030 1.060 288,000 299,720 1.0407 0.766 0.744 0.780 0.744 0.766 398,541 0.7520 0.95%
2015-09-30 0 1.050 1.020 1.050 0.990 1.050 356,000 361,600 1.0157 0.759 0.737 0.759 0.715 0.759 492,641 0.7340 2.94%
2015-09-29 0 1.020 0.980 1.100 0.940 1.020 40,000 39,440 0.9860 0.737 0.708 0.795 0.679 0.737 55,353 0.7125 -1.92%
2015-09-25 0 1.040 1.000 1.080 - - 0 0 - 0.752 0.723 0.780 - - 0 - 0.00%
2015-09-24 0 1.040 0.990 1.050 - - 0 0 - 0.752 0.715 0.759 - - 0 - 0.00%
2015-09-23 0 1.040 1.000 1.040 0.990 1.040 400,000 400,920 1.0023 0.752 0.723 0.752 0.715 0.752 553,530 0.7243 1.96%
2015-09-22 0 1.020 0.990 1.040 0.980 1.040 232,000 232,120 1.0005 0.737 0.715 0.752 0.708 0.752 321,047 0.7230 -0.97%
2015-09-21 0 1.030 1.020 1.030 1.010 1.030 240,000 244,760 1.0198 0.744 0.737 0.744 0.730 0.744 332,118 0.7370 0.98%
2015-09-18 0 1.020 1.000 1.020 0.970 1.020 664,000 658,720 0.9920 0.737 0.723 0.737 0.701 0.737 918,859 0.7169 0.00%
2015-09-17 0 1.020 0.990 1.030 0.960 1.020 136,000 134,040 0.9856 0.737 0.715 0.744 0.694 0.737 188,200 0.7122 0.00%
2015-09-16 0 1.020 0.980 1.050 0.990 1.020 192,000 193,160 1.0060 0.737 0.708 0.759 0.715 0.737 265,694 0.7270 0.00%
2015-09-15 0 1.020 0.970 1.050 0.870 1.020 736,000 719,480 0.9776 0.737 0.701 0.759 0.629 0.737 1,018,494 0.7064 2.00%
2015-09-14 0 1.000 0.960 1.010 0.950 1.000 64,000 62,000 0.9688 0.723 0.694 0.730 0.687 0.723 88,565 0.7001 1.01%
2015-09-11 0 0.990 0.980 1.020 - - 0 0 - 0.715 0.708 0.737 - - 0 - 0.00%
2015-09-10 0 0.990 0.940 1.020 0.990 0.990 40,000 39,600 0.9900 0.715 0.679 0.737 0.715 0.715 55,353 0.7154 -1.00%
2015-09-09 0 1.000 1.000 1.050 0.920 0.990 84,000 79,600 0.9476 0.723 0.723 0.759 0.665 0.715 116,241 0.6848 -0.99%
2015-09-08 0 1.010 1.010 1.030 1.000 1.010 100,000 100,200 1.0020 0.730 0.730 0.744 0.723 0.730 138,382 0.7241 0.00%
2015-09-07 0 1.010 1.010 1.050 0.970 1.010 16,000 15,840 0.9900 0.730 0.730 0.759 0.701 0.730 22,141 0.7154 -0.98%
2015-09-04 0 1.020 0.960 1.020 - - 0 0 - 0.737 0.694 0.737 - - 0 - 0.00%
2015-09-02 0 1.020 0.980 1.030 0.980 1.020 256,000 255,200 0.9969 0.737 0.708 0.744 0.708 0.737 354,259 0.7204 2.00%
2015-09-01 0 1.000 0.990 1.000 0.960 1.030 160,000 159,520 0.9970 0.723 0.715 0.723 0.694 0.744 221,412 0.7205 0.00%
2015-08-31 0 1.000 0.950 1.000 - - 0 0 - 0.723 0.687 0.723 - - 0 - 0.00%
2015-08-28 0 1.000 1.000 1.020 1.000 1.030 556,000 566,160 1.0183 0.723 0.723 0.737 0.723 0.744 769,406 0.7358 -3.85%
2015-08-27 0 1.040 0.990 1.050 1.010 1.040 164,000 168,080 1.0249 0.752 0.715 0.759 0.730 0.752 226,947 0.7406 2.97%
2015-08-26 0 1.010 0.970 1.030 1.000 1.020 304,000 304,640 1.0021 0.730 0.701 0.744 0.723 0.737 420,682 0.7242 1.00%
2015-08-25 0 1.000 0.950 1.090 0.960 1.000 48,000 47,400 0.9875 0.723 0.687 0.788 0.694 0.723 66,424 0.7136 0.00%
2015-08-24 0 1.000 0.950 1.020 1.000 1.030 1,272,000 1,287,640 1.0123 0.723 0.687 0.737 0.723 0.744 1,760,224 0.7315 -2.91%
2015-08-21 0 1.030 1.000 1.080 0.910 1.030 292,000 292,680 1.0023 0.744 0.723 0.780 0.658 0.744 404,077 0.7243 -4.63%
2015-08-20 0 1.080 1.020 1.080 - - 0 0 - 0.780 0.737 0.780 - - 0 - -0.92%
2015-08-19 0 1.090 1.020 1.090 1.020 1.090 180,000 185,880 1.0327 0.788 0.737 0.788 0.737 0.788 249,088 0.7462 2.83%
2015-08-18 0 1.060 1.000 1.060 - - 0 0 - 0.766 0.723 0.766 - - 0 - 0.00%
2015-08-17 0 1.060 1.030 1.100 0.890 1.190 460,000 456,840 0.9931 0.766 0.744 0.795 0.643 0.860 636,559 0.7177 0.00%
2015-08-14 0 1.060 1.010 1.090 1.050 1.060 504,000 533,640 1.0588 0.766 0.730 0.788 0.759 0.766 697,447 0.7651 1.92%
2015-08-13 0 1.040 1.030 1.060 1.020 1.040 552,000 569,440 1.0316 0.752 0.744 0.766 0.737 0.752 763,871 0.7455 0.97%
2015-08-12 0 1.030 1.030 1.100 1.000 1.080 588,000 615,480 1.0467 0.744 0.744 0.795 0.723 0.780 813,688 0.7564 -6.36%
2015-08-11 0 1.100 1.080 1.140 - - 0 0 - 0.795 0.780 0.824 - - 0 - 0.00%
2015-08-10 0 1.100 1.100 1.150 1.080 1.100 72,000 78,640 1.0922 0.795 0.795 0.831 0.780 0.795 99,635 0.7893 0.00%
2015-08-07 0 1.100 1.050 1.120 1.090 1.100 64,000 70,080 1.0950 0.795 0.759 0.809 0.788 0.795 88,565 0.7913 2.80%
2015-08-06 0 1.070 1.070 1.090 - - 0 0 - 0.773 0.773 0.788 - - 0 - 0.00%
2015-08-05 0 1.070 1.040 1.090 1.060 1.070 52,000 55,200 1.0615 0.773 0.752 0.788 0.766 0.773 71,959 0.7671 0.94%
2015-08-04 0 1.060 1.060 1.090 1.040 1.060 116,000 120,960 1.0428 0.766 0.766 0.788 0.752 0.766 160,524 0.7535 0.00%
2015-08-03 0 1.060 1.030 1.060 1.020 1.060 448,000 466,680 1.0417 0.766 0.744 0.766 0.737 0.766 619,953 0.7528 0.95%
2015-07-31 0 1.050 1.050 1.090 1.030 1.100 184,000 193,800 1.0533 0.759 0.759 0.788 0.744 0.795 254,624 0.7611 -3.67%
2015-07-30 0 1.090 1.080 1.090 1.090 1.100 360,000 393,000 1.0917 0.788 0.780 0.788 0.788 0.795 498,177 0.7889 0.00%
2015-07-29 0 1.090 1.090 1.100 1.060 1.100 280,000 304,480 1.0874 0.788 0.788 0.795 0.766 0.795 387,471 0.7858 -0.91%
2015-07-28 0 1.100 1.070 1.100 1.030 1.130 580,000 640,680 1.1046 0.795 0.773 0.795 0.744 0.817 802,618 0.7982 1.85%
2015-07-27 0 1.080 1.080 1.120 1.070 1.180 844,000 948,640 1.1240 0.780 0.780 0.809 0.773 0.853 1,167,947 0.8122 -9.24%
2015-07-24 0 1.190 1.140 1.190 1.160 1.190 140,000 165,600 1.1829 0.860 0.824 0.860 0.838 0.860 193,735 0.8548 2.59%
2015-07-23 0 1.160 1.150 1.190 1.150 1.160 68,000 78,760 1.1582 0.838 0.831 0.860 0.831 0.838 94,100 0.8370 -0.85%
2015-07-22 0 1.170 1.170 1.190 1.150 1.220 380,000 444,480 1.1697 0.845 0.845 0.860 0.831 0.882 525,853 0.8453 -3.31%
2015-07-21 0 1.210 1.200 1.230 1.210 1.210 124,000 150,040 1.2100 0.874 0.867 0.889 0.874 0.874 171,594 0.8744 -0.82%
2015-07-20 0 1.220 1.220 1.310 1.220 1.220 16,000 19,520 1.2200 0.882 0.882 0.947 0.882 0.882 22,141 0.8816 -0.81%
2015-07-17 0 1.230 1.230 1.240 1.220 1.220 24,000 29,280 1.2200 0.889 0.889 0.896 0.882 0.882 33,212 0.8816 -0.81%
2015-07-16 0 1.240 1.240 1.290 1.170 1.320 840,000 1,064,560 1.2673 0.896 0.896 0.932 0.845 0.954 1,162,412 0.9158 3.33%
2015-07-15 0 1.200 1.160 1.210 1.160 1.210 248,000 289,000 1.1653 0.867 0.838 0.874 0.838 0.874 343,188 0.8421 -0.83%
2015-07-14 0 1.210 1.200 1.220 1.130 1.250 216,000 247,760 1.1470 0.874 0.867 0.882 0.817 0.903 298,906 0.8289 4.31%
2015-07-13 0 1.160 1.110 1.260 1.100 1.160 60,000 67,640 1.1273 0.838 0.802 0.911 0.795 0.838 83,029 0.8147 0.00%
2015-07-10 0 1.160 1.120 1.180 1.100 1.190 424,000 472,400 1.1142 0.838 0.809 0.853 0.795 0.860 586,741 0.8051 6.42%
2015-07-09 0 1.090 1.040 1.160 0.880 1.110 724,000 736,360 1.0171 0.788 0.752 0.838 0.636 0.802 1,001,889 0.7350 14.74%
2015-07-08 0 0.950 0.950 1.000 0.940 1.080 876,000 857,960 0.9794 0.687 0.687 0.723 0.679 0.780 1,212,230 0.7078 -15.18%
2015-07-07 0 1.120 1.110 1.170 1.100 1.220 440,000 504,440 1.1465 0.809 0.802 0.845 0.795 0.882 608,883 0.8285 -13.85%
2015-07-06 0 1.300 1.210 1.300 1.050 1.300 4,316,000 5,230,160 1.2118 0.939 0.874 0.939 0.759 0.939 5,972,584 0.8757 -0.76%
2015-07-03 0 1.310 1.260 1.320 1.190 1.310 1,732,000 2,185,640 1.2619 0.947 0.911 0.954 0.860 0.947 2,396,783 0.9119 -2.24%
2015-07-02 0 1.340 1.300 1.350 1.290 1.370 1,452,000 1,909,440 1.3150 0.968 0.939 0.976 0.932 0.990 2,009,312 0.9503 0.00%
2015-06-30 0 1.340 1.320 1.360 1.300 1.370 1,340,000 1,769,880 1.3208 0.968 0.954 0.983 0.939 0.990 1,854,324 0.9545 -0.74%
2015-06-29 0 1.350 1.300 1.360 1.270 1.370 1,796,000 2,410,880 1.3424 0.976 0.939 0.983 0.918 0.990 2,485,348 0.9700 -4.93%
2015-06-26 0 1.420 1.400 1.420 1.300 1.440 2,776,000 3,764,920 1.3562 1.026 1.012 1.026 0.939 1.041 3,841,495 0.9801 5.19%
2015-06-25 0 1.350 1.320 1.370 1.300 1.380 424,000 564,720 1.3319 0.976 0.954 0.990 0.939 0.997 586,741 0.9625 0.00%
2015-06-24 0 1.350 1.340 1.380 1.330 1.420 708,000 978,440 1.3820 0.976 0.968 0.997 0.961 1.026 979,747 0.9987 0.00%
2015-06-23 0 1.350 1.330 1.360 1.310 1.390 860,000 1,161,680 1.3508 0.976 0.961 0.983 0.947 1.004 1,190,089 0.9761 3.85%
2015-06-22 0 1.300 1.300 1.320 1.270 1.320 296,000 382,160 1.2911 0.939 0.939 0.954 0.918 0.954 409,612 0.9330 -3.70%
2015-06-19 0 1.350 1.350 1.360 1.330 1.360 428,000 576,000 1.3458 0.976 0.976 0.983 0.961 0.983 592,277 0.9725 -2.17%
2015-06-18 0 1.380 1.340 1.380 1.350 1.400 264,000 363,880 1.3783 0.997 0.968 0.997 0.976 1.012 365,330 0.9960 -3.50%
2015-06-17 0 1.430 1.380 1.430 1.350 1.430 672,000 929,240 1.3828 1.033 0.997 1.033 0.976 1.033 929,930 0.9993 4.38%
2015-06-16 0 1.370 1.340 1.380 1.340 1.450 892,000 1,242,440 1.3929 0.990 0.968 0.997 0.968 1.048 1,234,371 1.0065 0.00%
2015-06-15 0 1.370 1.350 1.380 1.290 1.380 1,012,000 1,376,320 1.3600 0.990 0.976 0.997 0.932 0.997 1,400,430 0.9828 2.24%
2015-06-12 0 1.340 1.340 1.350 1.320 1.370 468,000 621,800 1.3286 0.968 0.968 0.976 0.954 0.990 647,630 0.9601 1.52%
2015-06-11 0 1.320 1.320 1.360 1.300 1.370 688,000 913,120 1.3272 0.954 0.954 0.983 0.939 0.990 952,071 0.9591 -2.22%
2015-06-10 0 1.350 1.310 1.360 1.250 1.360 2,536,000 3,301,360 1.3018 0.976 0.947 0.983 0.903 0.983 3,509,378 0.9407 7.14%
2015-06-09 0 1.260 1.230 1.260 1.200 1.440 3,884,000 4,991,800 1.2852 0.911 0.889 0.911 0.867 1.041 5,374,772 0.9287 -13.10%
2015-06-08 0 1.450 1.450 1.460 1.410 1.470 754,000 1,081,720 1.4346 1.048 1.048 1.055 1.019 1.062 1,043,403 1.0367 -0.68%
2015-06-05 0 1.460 1.450 1.460 1.360 1.530 3,140,000 4,609,680 1.4681 1.055 1.048 1.055 0.983 1.106 4,345,207 1.0609 4.29%
2015-06-04 0 1.400 1.390 1.400 1.310 1.400 11,036,000 15,016,440 1.3607 1.012 1.004 1.012 0.947 1.012 15,271,881 0.9833 6.87%
2015-06-03 0 1.310 1.280 1.310 1.250 1.350 2,584,000 3,346,560 1.2951 0.947 0.925 0.947 0.903 0.976 3,575,801 0.9359 0.77%
2015-06-02 0 1.300 1.280 1.300 1.260 1.310 608,000 782,120 1.2864 0.939 0.925 0.939 0.911 0.947 841,365 0.9296 0.78%
2015-06-01 0 1.290 1.270 1.290 1.260 1.330 2,052,000 2,637,120 1.2851 0.932 0.918 0.932 0.911 0.961 2,839,607 0.9287 -3.01%
2015-05-29 0 1.330 1.310 1.330 1.230 1.330 844,000 1,065,280 1.2622 0.961 0.947 0.961 0.889 0.961 1,167,947 0.9121 6.40%
2015-05-28 0 1.250 1.210 1.250 1.200 1.280 3,220,000 3,973,720 1.2341 0.903 0.874 0.903 0.867 0.925 4,455,913 0.8918 -0.79%
2015-05-27 0 1.260 1.260 1.270 1.210 1.270 2,868,000 3,520,440 1.2275 0.911 0.911 0.918 0.874 0.918 3,968,807 0.8870 1.61%
2015-05-26 0 1.240 1.230 1.240 1.160 1.380 4,808,000 6,038,840 1.2560 0.896 0.889 0.896 0.838 0.997 6,653,426 0.9076 6.90%
2015-05-22 0 1.160 1.140 1.160 1.110 1.180 1,160,000 1,326,320 1.1434 0.838 0.824 0.838 0.802 0.853 1,605,236 0.8262 -1.69%
2015-05-21 0 1.180 1.150 1.180 1.120 1.180 228,000 260,000 1.1404 0.853 0.831 0.853 0.809 0.853 315,512 0.8241 1.72%
2015-05-20 0 1.160 1.150 1.180 1.130 1.190 496,000 572,040 1.1533 0.838 0.831 0.853 0.817 0.860 686,377 0.8334 0.00%
2015-05-19 0 1.160 1.160 1.180 1.130 1.200 744,000 856,160 1.1508 0.838 0.838 0.853 0.817 0.867 1,029,565 0.8316 -3.33%
2015-05-18 0 1.200 1.180 1.210 1.160 1.210 1,428,000 1,708,240 1.1962 0.867 0.853 0.874 0.838 0.874 1,976,101 0.8644 3.45%
2015-05-15 0 1.160 1.140 1.160 1.060 1.180 1,704,000 1,895,200 1.1122 0.838 0.824 0.838 0.766 0.853 2,358,036 0.8037 7.41%
2015-05-14 0 1.080 1.070 1.080 1.070 1.120 96,000 103,720 1.0804 0.780 0.773 0.780 0.773 0.809 132,847 0.7807 -2.70%
2015-05-13 0 1.110 1.090 1.120 1.080 1.120 100,000 110,640 1.1064 0.802 0.788 0.809 0.780 0.809 138,382 0.7995 0.72%
2015-05-12 0 1.130 1.110 1.130 1.080 1.170 356,000 399,600 1.1225 0.796 0.782 0.796 0.761 0.825 505,107 0.7911 -1.74%
2015-05-11 0 1.150 1.100 1.150 1.050 1.180 708,000 775,480 1.0953 0.811 0.775 0.811 0.740 0.832 1,004,539 0.7720 7.48%
2015-05-08 0 1.070 1.040 1.080 1.030 1.080 252,000 263,040 1.0438 0.754 0.733 0.761 0.726 0.761 357,548 0.7357 4.90%
2015-05-07 0 1.020 1.020 1.040 1.010 1.080 320,000 327,120 1.0223 0.719 0.719 0.733 0.712 0.761 454,029 0.7205 -3.77%
2015-05-06 0 1.060 1.060 1.120 1.060 1.080 128,000 136,720 1.0681 0.747 0.747 0.789 0.747 0.761 181,612 0.7528 -5.36%
2015-05-05 0 1.120 1.070 1.130 1.070 1.160 1,112,000 1,220,720 1.0978 0.789 0.754 0.796 0.754 0.818 1,577,751 0.7737 0.00%
2015-05-04 0 1.120 1.070 1.120 1.070 1.160 1,260,000 1,376,320 1.0923 0.789 0.754 0.789 0.754 0.818 1,787,739 0.7699 -0.88%
2015-04-30 0 1.130 1.080 1.130 1.090 1.130 144,000 158,600 1.1014 0.796 0.761 0.796 0.768 0.796 204,313 0.7763 0.00%
2015-04-29 0 1.130 1.090 1.130 1.100 1.150 104,000 116,800 1.1231 0.796 0.768 0.796 0.775 0.811 147,559 0.7915 0.89%
2015-04-28 0 1.120 1.100 1.120 1.100 1.170 156,000 177,120 1.1354 0.789 0.775 0.789 0.775 0.825 221,339 0.8002 -3.45%
2015-04-27 0 1.160 1.130 1.160 1.050 1.180 1,332,000 1,464,320 1.0993 0.818 0.796 0.818 0.740 0.832 1,889,895 0.7748 8.41%
2015-04-24 0 1.070 1.050 1.070 1.030 1.080 264,000 277,600 1.0515 0.754 0.740 0.754 0.726 0.761 374,574 0.7411 0.94%
2015-04-23 0 1.060 1.050 1.060 1.060 1.090 484,000 516,440 1.0670 0.747 0.740 0.747 0.747 0.768 686,719 0.7520 0.00%
2015-04-22 0 1.060 1.040 1.070 1.010 1.080 232,000 246,760 1.0636 0.747 0.733 0.754 0.712 0.761 329,171 0.7496 2.91%
2015-04-21 0 1.030 1.030 1.060 0.980 1.080 244,000 256,320 1.0505 0.726 0.726 0.747 0.691 0.761 346,197 0.7404 -2.83%
2015-04-20 0 1.060 1.010 1.060 0.990 1.060 648,000 655,120 1.0110 0.747 0.712 0.747 0.698 0.747 919,409 0.7125 -0.93%
2015-04-17 0 1.070 1.030 1.070 1.020 1.080 356,000 369,080 1.0367 0.754 0.726 0.754 0.719 0.761 505,107 0.7307 -0.93%
2015-04-16 0 1.080 1.060 1.080 1.040 1.100 128,000 135,800 1.0609 0.761 0.747 0.761 0.733 0.775 181,612 0.7477 -1.82%
2015-04-15 0 1.100 1.060 1.100 1.040 1.120 348,000 371,280 1.0669 0.775 0.747 0.775 0.733 0.789 493,756 0.7519 0.00%
2015-04-14 0 1.100 1.090 1.100 1.080 1.150 1,316,000 1,457,480 1.1075 0.775 0.768 0.775 0.761 0.811 1,867,194 0.7806 -2.65%
2015-04-13 0 1.130 1.080 1.130 1.060 1.140 1,580,000 1,717,960 1.0873 0.796 0.761 0.796 0.747 0.803 2,241,768 0.7663 6.60%
2015-04-10 0 1.060 1.000 1.060 0.980 1.070 1,928,000 1,990,600 1.0325 0.747 0.705 0.747 0.691 0.754 2,735,524 0.7277 8.16%
2015-04-09 0 0.980 0.970 0.980 0.950 0.990 1,540,000 1,503,160 0.9761 0.691 0.684 0.691 0.670 0.698 2,185,014 0.6879 3.16%
2015-04-08 0 0.950 0.940 0.950 0.910 0.970 828,000 781,320 0.9436 0.670 0.663 0.670 0.641 0.684 1,174,800 0.6651 5.56%
2015-04-02 0 0.900 0.890 0.910 0.860 0.910 1,036,000 915,920 0.8841 0.634 0.627 0.641 0.606 0.641 1,469,919 0.6231 5.88%
2015-04-01 0 0.850 0.840 0.850 0.820 0.850 736,000 617,760 0.8393 0.599 0.592 0.599 0.578 0.599 1,044,267 0.5916 2.41%
2015-03-31 0 0.830 0.830 0.850 0.830 0.850 180,000 151,240 0.8402 0.585 0.585 0.599 0.585 0.599 255,391 0.5922 0.00%
2015-03-30 0 0.830 0.830 0.850 0.820 0.840 552,500 460,785 0.8340 0.585 0.585 0.599 0.578 0.592 783,909 0.5878 0.00%
2015-03-27 0 0.830 0.820 0.830 0.820 0.830 232,000 191,760 0.8266 0.585 0.578 0.585 0.578 0.585 329,171 0.5826 1.22%
2015-03-26 0 0.820 0.810 0.830 0.820 0.830 520,000 429,000 0.8250 0.578 0.571 0.585 0.578 0.585 737,797 0.5815 0.00%
2015-03-25 0 0.820 0.830 0.840 0.820 0.830 128,000 105,000 0.8203 0.578 0.585 0.592 0.578 0.585 181,612 0.5782 -1.20%
2015-03-24 0 0.830 0.820 0.850 0.820 0.830 108,000 89,560 0.8293 0.585 0.578 0.599 0.578 0.585 153,235 0.5845 0.00%
2015-03-23 0 0.830 0.830 0.850 0.790 0.870 608,000 511,720 0.8416 0.585 0.585 0.599 0.557 0.613 862,655 0.5932 1.22%
2015-03-20 0 0.820 0.820 0.840 0.800 0.820 272,000 219,480 0.8069 0.578 0.578 0.592 0.564 0.578 385,925 0.5687 1.23%
2015-03-19 0 0.810 0.800 0.830 0.810 0.830 168,000 137,880 0.8207 0.571 0.564 0.585 0.571 0.585 238,365 0.5784 -2.41%
2015-03-18 0 0.830 0.830 0.850 0.830 0.840 232,000 192,960 0.8317 0.585 0.585 0.599 0.585 0.592 329,171 0.5862 -1.19%
2015-03-17 0 0.840 0.820 0.840 0.820 0.850 172,000 144,320 0.8391 0.592 0.578 0.592 0.578 0.599 244,041 0.5914 5.00%
2015-03-16 0 0.800 0.800 0.830 0.800 0.840 232,000 188,200 0.8112 0.564 0.564 0.585 0.564 0.592 329,171 0.5717 -4.76%
2015-03-13 0 0.840 0.840 0.850 0.810 0.840 100,000 83,000 0.8300 0.592 0.592 0.599 0.571 0.592 141,884 0.5850 1.20%
2015-03-12 0 0.830 0.810 0.840 0.790 0.860 1,080,000 868,320 0.8040 0.585 0.571 0.592 0.557 0.606 1,532,348 0.5667 5.06%
2015-03-11 0 0.790 0.790 0.820 0.790 0.840 796,000 646,760 0.8125 0.557 0.557 0.578 0.557 0.592 1,129,397 0.5727 -7.06%
2015-03-10 0 0.850 0.850 0.870 0.840 0.850 192,000 163,120 0.8496 0.599 0.599 0.613 0.592 0.599 272,417 0.5988 -1.16%
2015-03-09 0 0.860 0.850 0.880 0.830 0.860 44,000 37,200 0.8455 0.606 0.599 0.620 0.585 0.606 62,429 0.5959 -1.15%
2015-03-06 0 0.870 0.850 0.870 0.850 0.870 60,000 51,200 0.8533 0.613 0.599 0.613 0.599 0.613 85,130 0.6014 6.10%
2015-03-05 0 0.820 0.820 0.850 0.820 0.820 52,000 42,640 0.8200 0.578 0.578 0.599 0.578 0.578 73,780 0.5779 0.00%
2015-03-04 0 0.820 0.820 0.840 0.820 0.850 300,000 251,000 0.8367 0.578 0.578 0.592 0.578 0.599 425,652 0.5897 -2.38%
2015-03-03 0 0.840 0.840 0.870 0.840 0.860 44,000 37,760 0.8582 0.592 0.592 0.613 0.592 0.606 62,429 0.6048 -3.45%
2015-03-02 0 0.870 0.850 0.880 0.870 0.870 160,000 139,200 0.8700 0.613 0.599 0.620 0.613 0.613 227,014 0.6132 1.16%
2015-02-27 0 0.860 0.840 0.880 0.860 0.860 4,000 3,440 0.8600 0.606 0.592 0.620 0.606 0.606 5,675 0.6061 0.00%
2015-02-26 0 0.860 0.840 0.870 0.830 0.860 44,000 37,440 0.8509 0.606 0.592 0.613 0.585 0.606 62,429 0.5997 2.38%
2015-02-25 0 0.840 0.840 0.850 - - 0 0 - 0.592 0.592 0.599 - - 0 - 1.20%
2015-02-24 0 0.830 0.820 0.850 0.830 0.830 32,000 26,560 0.8300 0.585 0.578 0.599 0.585 0.585 45,403 0.5850 -2.35%
2015-02-23 0 0.850 0.830 0.850 0.850 0.850 12,000 10,200 0.8500 0.599 0.585 0.599 0.599 0.599 17,026 0.5991 0.00%
2015-02-18 0 0.850 0.820 0.850 - - 0 0 - 0.599 0.578 0.599 - - 0 - 0.00%
2015-02-17 0 0.850 0.820 0.850 0.810 0.850 116,000 96,480 0.8317 0.599 0.578 0.599 0.571 0.599 164,585 0.5862 4.94%
2015-02-16 0 0.810 0.810 0.830 0.800 0.810 64,000 51,760 0.8088 0.571 0.571 0.585 0.564 0.571 90,806 0.5700 1.25%
2015-02-13 0 0.800 0.800 0.840 0.800 0.810 48,000 38,560 0.8033 0.564 0.564 0.592 0.564 0.571 68,104 0.5662 -1.23%
2015-02-12 0 0.810 0.810 0.830 0.810 0.810 34,000 27,480 0.8082 0.571 0.571 0.585 0.571 0.571 48,241 0.5696 0.00%
2015-02-11 0 0.810 0.810 0.820 0.810 0.820 232,000 189,640 0.8174 0.571 0.571 0.578 0.571 0.578 329,171 0.5761 -1.22%
2015-02-10 0 0.820 0.820 0.840 0.820 0.840 68,000 56,000 0.8235 0.578 0.578 0.592 0.578 0.592 96,481 0.5804 -1.20%
2015-02-09 0 0.830 0.830 0.850 0.830 0.830 56,000 46,480 0.8300 0.585 0.585 0.599 0.585 0.585 79,455 0.5850 0.00%
2015-02-06 0 0.830 0.830 0.870 0.830 0.830 12,000 9,960 0.8300 0.585 0.585 0.613 0.585 0.585 17,026 0.5850 -2.35%
2015-02-05 0 0.850 0.840 0.850 0.840 0.850 40,000 33,880 0.8470 0.599 0.592 0.599 0.592 0.599 56,754 0.5970 0.00%
2015-02-04 0 0.850 0.840 0.850 0.840 0.850 40,000 33,960 0.8490 0.599 0.592 0.599 0.592 0.599 56,754 0.5984 0.00%
2015-02-03 0 0.850 0.840 0.870 0.850 0.860 52,000 44,280 0.8515 0.599 0.592 0.613 0.599 0.606 73,780 0.6002 -1.16%
2015-02-02 0 0.860 0.860 0.880 0.860 0.860 20,000 17,080 0.8540 0.606 0.606 0.620 0.606 0.606 28,377 0.6019 1.18%
2015-01-30 0 0.850 0.850 0.870 0.850 0.850 104,000 88,400 0.8500 0.599 0.599 0.613 0.599 0.599 147,559 0.5991 -1.16%
2015-01-29 0 0.860 0.850 0.870 0.840 0.890 112,000 98,840 0.8825 0.606 0.599 0.613 0.592 0.627 158,910 0.6220 -3.37%
2015-01-28 0 0.890 0.860 0.900 - - 0 0 - 0.627 0.606 0.634 - - 0 - 0.00%
2015-01-27 0 0.890 0.870 0.890 0.890 0.890 12,000 10,680 0.8900 0.627 0.613 0.627 0.627 0.627 17,026 0.6273 0.00%
2015-01-26 0 0.890 0.860 0.920 0.890 0.890 52,000 46,280 0.8900 0.627 0.606 0.648 0.627 0.627 73,780 0.6273 2.30%
2015-01-23 0 0.870 0.870 0.880 0.830 0.870 180,000 152,600 0.8478 0.613 0.613 0.620 0.585 0.613 255,391 0.5975 1.16%
2015-01-22 0 0.860 0.860 0.870 0.860 0.860 44,000 37,840 0.8600 0.606 0.606 0.613 0.606 0.606 62,429 0.6061 0.00%
2015-01-21 0 0.860 0.850 0.860 0.860 0.860 52,000 44,720 0.8600 0.606 0.599 0.606 0.606 0.606 73,780 0.6061 0.00%
2015-01-20 0 0.860 0.830 0.860 0.860 0.870 48,000 41,360 0.8617 0.606 0.585 0.606 0.606 0.613 68,104 0.6073 1.18%
2015-01-19 0 0.850 0.850 0.860 0.850 0.860 32,000 27,400 0.8563 0.599 0.599 0.606 0.599 0.606 45,403 0.6035 -4.49%
2015-01-16 0 0.890 0.850 0.890 0.840 0.890 164,000 143,040 0.8722 0.627 0.599 0.627 0.592 0.627 232,690 0.6147 0.00%
2015-01-15 0 0.890 0.850 0.890 - - 0 0 - 0.627 0.599 0.627 - - 0 - 0.00%
2015-01-14 0 0.890 0.860 0.890 - - 0 0 - 0.627 0.606 0.627 - - 0 - 0.00%
2015-01-13 0 0.890 0.860 0.890 0.830 0.890 104,000 90,800 0.8731 0.627 0.606 0.627 0.585 0.627 147,559 0.6153 5.95%
2015-01-12 0 0.840 0.830 0.840 - - 0 0 - 0.592 0.585 0.592 - - 0 - 0.00%
2015-01-09 0 0.840 0.840 0.860 0.840 0.840 60,000 50,400 0.8400 0.592 0.592 0.606 0.592 0.592 85,130 0.5920 1.20%
2015-01-08 0 0.830 0.830 0.880 0.830 0.860 200,000 167,920 0.8396 0.585 0.585 0.620 0.585 0.606 283,768 0.5918 -6.74%
2015-01-07 0 0.890 0.850 0.890 - - 0 0 - 0.627 0.599 0.627 - - 0 - 0.00%
2015-01-06 0 0.890 0.870 0.890 0.890 0.890 100,000 89,000 0.8900 0.627 0.613 0.627 0.627 0.627 141,884 0.6273 1.14%
2015-01-05 0 0.880 0.860 0.880 0.810 0.880 208,000 179,640 0.8637 0.620 0.606 0.620 0.571 0.620 295,119 0.6087 8.64%
2015-01-02 0 0.810 0.810 0.850 0.800 0.820 92,000 74,400 0.8087 0.571 0.571 0.599 0.564 0.578 130,533 0.5700 -1.22%
2014-12-31 0 0.820 0.820 0.850 0.800 0.800 16,000 12,800 0.8000 0.578 0.578 0.599 0.564 0.564 22,701 0.5638 1.23%
2014-12-30 0 0.810 0.800 0.840 0.810 0.810 36,000 29,160 0.8100 0.571 0.564 0.592 0.571 0.571 51,078 0.5709 0.00%
2014-12-29 0 0.810 0.800 0.830 0.790 0.810 108,000 86,040 0.7967 0.571 0.564 0.585 0.557 0.571 153,235 0.5615 2.53%
2014-12-24 0 0.790 0.790 0.810 0.790 0.790 320,000 252,880 0.7903 0.557 0.557 0.571 0.557 0.557 454,029 0.5570 -1.25%
2014-12-23 0 0.800 0.800 0.810 0.800 0.820 744,000 598,920 0.8050 0.564 0.564 0.571 0.564 0.578 1,055,617 0.5674 -3.61%
2014-12-22 0 0.830 0.830 0.840 0.800 0.840 424,000 350,480 0.8266 0.585 0.585 0.592 0.564 0.592 601,588 0.5826 -2.35%
2014-12-19 0 0.850 0.850 0.860 0.850 0.860 436,000 371,360 0.8517 0.599 0.599 0.606 0.599 0.606 618,614 0.6003 -1.16%
2014-12-18 0 0.860 0.850 0.860 0.860 0.880 200,000 174,880 0.8744 0.606 0.599 0.606 0.606 0.620 283,768 0.6163 -2.27%
2014-12-17 0 0.880 0.880 0.890 0.880 0.890 240,000 211,800 0.8825 0.620 0.620 0.627 0.620 0.627 340,522 0.6220 -3.30%
2014-12-16 0 0.910 0.910 0.920 0.910 0.920 20,000 18,280 0.9140 0.641 0.641 0.648 0.641 0.648 28,377 0.6442 -1.09%
2014-12-15 0 0.920 0.900 0.920 0.920 0.920 56,000 51,520 0.9200 0.648 0.634 0.648 0.648 0.648 79,455 0.6484 2.22%
2014-12-12 0 0.900 0.900 0.910 0.900 0.920 120,000 109,480 0.9123 0.634 0.634 0.641 0.634 0.648 170,261 0.6430 0.00%
2014-12-11 0 0.900 0.900 0.920 0.900 0.900 160,000 144,000 0.9000 0.634 0.634 0.648 0.634 0.634 227,014 0.6343 -1.10%
2014-12-10 0 0.910 0.910 0.940 0.910 0.940 292,000 269,880 0.9242 0.641 0.641 0.663 0.641 0.663 414,301 0.6514 2.25%
2014-12-09 0 0.890 0.880 0.900 0.890 0.910 552,000 495,560 0.8978 0.627 0.620 0.634 0.627 0.641 783,200 0.6327 -2.20%
2014-12-08 0 0.910 0.910 0.930 0.910 0.920 128,000 117,480 0.9178 0.641 0.641 0.655 0.641 0.648 181,612 0.6469 -2.15%
2014-12-05 0 0.930 0.930 0.950 0.920 0.950 520,000 483,440 0.9297 0.655 0.655 0.670 0.648 0.670 737,797 0.6552 -4.12%
2014-12-04 0 0.970 0.950 0.980 0.950 0.970 276,000 264,080 0.9568 0.684 0.670 0.691 0.670 0.684 391,600 0.6744 1.04%
2014-12-03 0 0.960 0.960 0.990 0.960 0.960 24,000 23,040 0.9600 0.677 0.677 0.698 0.677 0.677 34,052 0.6766 -1.03%
2014-12-02 0 0.970 0.970 0.990 - - 0 0 - 0.684 0.684 0.698 - - 0 - 0.00%
2014-12-01 0 0.970 0.970 0.990 0.970 0.990 212,000 207,480 0.9787 0.684 0.684 0.698 0.684 0.698 300,794 0.6898 -2.02%
2014-11-28 0 0.990 0.990 1.010 0.990 1.000 412,000 411,800 0.9995 0.698 0.698 0.712 0.698 0.705 584,562 0.7045 -1.00%
2014-11-27 0 1.000 1.000 1.010 1.000 1.000 92,000 92,000 1.0000 0.705 0.705 0.712 0.705 0.705 130,533 0.7048 0.00%
2014-11-26 0 1.000 1.000 1.010 1.000 1.000 32,000 32,000 1.0000 0.705 0.705 0.712 0.705 0.705 45,403 0.7048 -0.99%
2014-11-25 0 1.010 1.000 1.020 0.980 1.020 196,000 196,560 1.0029 0.712 0.705 0.719 0.691 0.719 278,093 0.7068 -1.94%
2014-11-24 0 1.030 0.990 1.030 1.020 1.030 88,000 89,840 1.0209 0.726 0.698 0.726 0.719 0.726 124,858 0.7195 3.00%
2014-11-21 0 1.000 0.990 1.000 0.990 1.010 100,000 99,960 0.9996 0.705 0.698 0.705 0.698 0.712 141,884 0.7045 1.01%
2014-11-20 0 0.990 0.990 1.020 0.980 1.030 360,000 362,520 1.0070 0.698 0.698 0.719 0.691 0.726 510,783 0.7097 0.00%
2014-11-19 0 0.990 0.990 1.000 0.980 1.000 124,000 122,480 0.9877 0.698 0.698 0.705 0.691 0.705 175,936 0.6962 -1.98%
2014-11-18 0 1.010 1.000 1.020 0.990 1.010 196,000 196,280 1.0014 0.712 0.705 0.719 0.698 0.712 278,093 0.7058 3.06%
2014-11-17 0 0.980 0.960 0.980 0.970 0.990 264,000 259,360 0.9824 0.691 0.677 0.691 0.684 0.698 374,574 0.6924 1.03%
2014-11-14 0 0.970 0.960 0.970 0.950 0.980 412,000 395,320 0.9595 0.684 0.677 0.684 0.670 0.691 584,562 0.6763 -1.02%
2014-11-13 0 0.980 0.970 0.980 0.950 0.980 788,000 758,520 0.9626 0.691 0.684 0.691 0.670 0.691 1,118,046 0.6784 -1.01%
2014-11-12 0 0.990 0.990 1.000 0.960 1.000 696,000 684,080 0.9829 0.698 0.698 0.705 0.677 0.705 987,513 0.6927 -1.00%
2014-11-11 0 1.000 1.000 1.020 1.000 1.030 264,000 265,920 1.0073 0.705 0.705 0.719 0.705 0.726 374,574 0.7099 -1.96%
2014-11-10 0 1.020 1.020 1.040 1.010 1.010 128,000 129,280 1.0100 0.719 0.719 0.733 0.712 0.712 181,612 0.7118 0.99%
2014-11-07 0 1.010 1.010 1.030 1.010 1.030 84,000 85,600 1.0190 0.712 0.712 0.726 0.712 0.726 119,183 0.7182 0.00%
2014-11-06 0 1.010 1.010 1.020 1.010 1.020 112,000 113,920 1.0171 0.712 0.712 0.719 0.712 0.719 158,910 0.7169 -0.98%
2014-11-05 0 1.020 1.010 1.040 1.010 1.040 256,000 263,400 1.0289 0.719 0.712 0.733 0.712 0.733 363,223 0.7252 0.00%
2014-11-04 0 1.020 1.020 1.030 1.010 1.030 44,000 45,240 1.0282 0.719 0.719 0.726 0.712 0.726 62,429 0.7247 -1.92%
2014-11-03 0 1.040 1.020 1.040 1.020 1.050 272,000 282,600 1.0390 0.733 0.719 0.733 0.719 0.740 385,925 0.7323 2.97%
2014-10-31 0 1.010 1.010 1.020 1.000 1.020 84,000 84,760 1.0090 0.712 0.712 0.719 0.705 0.719 119,183 0.7112 0.00%
2014-10-30 0 1.010 1.010 1.020 1.000 1.000 52,000 52,000 1.0000 0.712 0.712 0.719 0.705 0.705 73,780 0.7048 1.00%
2014-10-29 0 1.000 1.000 1.020 1.000 1.000 48,000 48,000 1.0000 0.705 0.705 0.719 0.705 0.705 68,104 0.7048 0.00%
2014-10-28 0 1.000 1.000 1.010 1.000 1.000 152,000 152,000 1.0000 0.705 0.705 0.712 0.705 0.705 215,664 0.7048 -0.99%
2014-10-27 0 1.010 1.010 1.020 1.000 1.020 68,000 68,840 1.0124 0.712 0.712 0.719 0.705 0.719 96,481 0.7135 0.00%
2014-10-24 0 1.010 1.010 1.030 1.000 1.020 112,000 112,520 1.0046 0.712 0.712 0.726 0.705 0.719 158,910 0.7081 0.00%
2014-10-23 0 1.010 1.010 1.040 1.000 1.000 20,000 20,000 1.0000 0.712 0.712 0.733 0.705 0.705 28,377 0.7048 1.00%
2014-10-22 0 1.000 1.000 1.030 1.000 1.050 264,000 266,160 1.0082 0.705 0.705 0.726 0.705 0.740 374,574 0.7106 -3.85%
2014-10-21 0 1.040 1.010 1.040 1.040 1.040 120,000 124,800 1.0400 0.733 0.712 0.733 0.733 0.733 170,261 0.7330 0.97%
2014-10-20 0 1.030 1.010 1.050 1.020 1.040 112,000 115,240 1.0289 0.726 0.712 0.740 0.719 0.733 158,910 0.7252 0.98%
2014-10-17 0 1.020 1.010 1.030 1.020 1.020 12,000 12,240 1.0200 0.719 0.712 0.726 0.719 0.719 17,026 0.7189 0.00%
2014-10-16 0 1.020 1.020 1.030 - - 0 0 - 0.719 0.719 0.726 - - 0 - 0.00%
2014-10-15 0 1.020 1.020 1.030 1.010 1.030 104,000 105,440 1.0138 0.719 0.719 0.726 0.712 0.726 147,559 0.7146 -0.97%
2014-10-14 0 1.030 1.030 1.040 1.030 1.030 12,000 12,360 1.0300 0.726 0.726 0.733 0.726 0.726 17,026 0.7259 -1.90%
2014-10-13 0 1.050 1.040 1.050 1.010 1.050 204,000 209,520 1.0271 0.740 0.733 0.740 0.712 0.740 289,443 0.7239 0.96%
2014-10-10 0 1.040 1.020 1.040 1.020 1.040 108,000 112,160 1.0385 0.733 0.719 0.733 0.719 0.733 153,235 0.7319 0.00%
2014-10-09 0 1.040 1.030 1.050 1.040 1.040 120,000 124,800 1.0400 0.733 0.726 0.740 0.733 0.733 170,261 0.7330 -0.95%
2014-10-08 0 1.050 1.030 1.060 1.050 1.050 248,000 260,400 1.0500 0.740 0.726 0.747 0.740 0.740 351,872 0.7400 1.94%
2014-10-07 0 1.030 1.010 1.030 0.990 1.030 264,000 265,080 1.0041 0.726 0.712 0.726 0.698 0.726 374,574 0.7077 3.00%
2014-10-06 0 1.000 1.000 1.040 1.000 1.000 60,000 60,000 1.0000 0.705 0.705 0.733 0.705 0.705 85,130 0.7048 -0.99%
2014-10-03 0 1.010 1.000 1.040 1.000 1.040 268,000 272,280 1.0160 0.712 0.705 0.733 0.705 0.733 380,249 0.7161 0.00%
2014-09-30 0 1.010 1.000 1.010 0.990 1.010 240,000 241,000 1.0042 0.712 0.705 0.712 0.698 0.712 340,522 0.7077 -1.94%
2014-09-29 0 1.030 1.010 1.030 1.020 1.030 212,000 217,280 1.0249 0.726 0.712 0.726 0.719 0.726 300,794 0.7224 -1.90%
2014-09-26 0 1.050 1.050 1.070 1.050 1.060 144,000 152,200 1.0569 0.740 0.740 0.754 0.740 0.747 204,313 0.7449 -0.94%
2014-09-25 0 1.060 1.030 1.060 1.010 1.060 400,000 420,160 1.0504 0.747 0.726 0.747 0.712 0.747 567,536 0.7403 0.95%
2014-09-24 0 1.050 1.050 1.090 1.000 1.120 552,000 590,560 1.0699 0.740 0.740 0.768 0.705 0.789 783,200 0.7540 3.96%
2014-09-23 0 1.010 1.010 1.020 1.010 1.020 188,000 190,760 1.0147 0.712 0.712 0.719 0.712 0.719 266,742 0.7151 -0.98%
2014-09-22 0 1.020 1.020 1.030 1.020 1.020 140,000 142,800 1.0200 0.719 0.719 0.726 0.719 0.719 198,638 0.7189 -0.97%
2014-09-19 0 1.030 1.020 1.030 1.030 1.040 56,000 57,800 1.0321 0.726 0.719 0.726 0.726 0.733 79,455 0.7275 -0.96%
2014-09-18 0 1.040 1.040 1.050 1.020 1.040 280,000 290,000 1.0357 0.733 0.733 0.740 0.719 0.733 397,275 0.7300 0.97%
2014-09-17 0 1.030 1.020 1.040 1.030 1.030 48,000 49,440 1.0300 0.726 0.719 0.733 0.726 0.726 68,104 0.7259 0.00%
2014-09-16 0 1.030 1.030 1.040 1.020 1.050 124,000 129,120 1.0413 0.726 0.726 0.733 0.719 0.740 175,936 0.7339 -1.90%
2014-09-15 0 1.050 1.020 1.050 1.020 1.050 500,000 519,680 1.0394 0.740 0.719 0.740 0.719 0.740 709,420 0.7325 2.94%
2014-09-12 0 1.020 1.020 1.030 1.010 1.030 140,000 143,040 1.0217 0.719 0.719 0.726 0.712 0.726 198,638 0.7201 0.99%
2014-09-11 0 1.010 1.010 1.030 1.010 1.040 132,000 134,960 1.0224 0.712 0.712 0.726 0.712 0.733 187,287 0.7206 -0.98%
2014-09-10 0 1.020 1.020 1.030 1.010 1.020 80,000 81,400 1.0175 0.719 0.719 0.726 0.712 0.719 113,507 0.7171 0.00%
2014-09-08 0 1.020 1.010 1.030 1.010 1.020 188,000 191,640 1.0194 0.719 0.712 0.726 0.712 0.719 266,742 0.7184 -1.92%
2014-09-05 0 1.040 1.030 1.040 1.010 1.040 596,000 616,960 1.0352 0.733 0.726 0.733 0.712 0.733 845,629 0.7296 0.97%
2014-09-04 0 1.030 1.010 1.030 1.010 1.030 144,000 146,800 1.0194 0.726 0.712 0.726 0.712 0.726 204,313 0.7185 3.00%
2014-09-03 0 1.000 1.010 1.020 0.990 1.010 600,000 600,880 1.0015 0.705 0.712 0.719 0.698 0.712 851,304 0.7058 2.04%
2014-09-02 0 0.980 0.980 0.990 0.960 1.000 636,000 622,800 0.9792 0.691 0.691 0.698 0.677 0.705 902,383 0.6902 -2.00%
2014-09-01 0 1.000 1.000 1.010 1.000 1.000 144,000 144,000 1.0000 0.705 0.705 0.712 0.705 0.705 204,313 0.7048 -0.99%
2014-08-29 0 1.010 1.000 1.010 1.010 1.010 48,000 48,480 1.0100 0.712 0.705 0.712 0.712 0.712 68,104 0.7118 -0.98%
2014-08-28 0 1.020 1.010 1.030 - - 0 0 - 0.719 0.712 0.726 - - 0 - 0.00%
2014-08-27 0 1.020 1.010 1.020 1.020 1.030 64,000 65,400 1.0219 0.719 0.712 0.719 0.719 0.726 90,806 0.7202 -0.97%
2014-08-26 0 1.030 1.020 1.050 1.010 1.030 136,000 138,920 1.0215 0.726 0.719 0.740 0.712 0.726 192,962 0.7199 0.98%
2014-08-25 0 1.020 1.020 1.030 1.010 1.020 376,000 380,720 1.0126 0.719 0.719 0.726 0.712 0.719 533,484 0.7136 -2.86%
2014-08-22 0 1.050 1.040 1.050 1.030 1.050 224,000 233,920 1.0443 0.740 0.733 0.740 0.726 0.740 317,820 0.7360 0.96%
2014-08-21 0 1.040 1.020 1.040 1.020 1.040 68,000 69,520 1.0224 0.733 0.719 0.733 0.719 0.733 96,481 0.7206 0.00%
2014-08-20 0 1.040 1.030 1.050 1.000 1.050 772,000 796,560 1.0318 0.733 0.726 0.740 0.705 0.740 1,095,345 0.7272 1.96%
2014-08-19 0 1.020 1.020 1.030 1.020 1.020 136,000 138,720 1.0200 0.719 0.719 0.726 0.719 0.719 192,962 0.7189 -1.92%
2014-08-18 0 1.040 1.030 1.040 1.020 1.040 192,000 196,600 1.0240 0.733 0.726 0.733 0.719 0.733 272,417 0.7217 0.00%
2014-08-15 0 1.040 1.030 1.040 1.030 1.060 712,000 744,880 1.0462 0.733 0.726 0.733 0.726 0.747 1,010,214 0.7373 0.00%
2014-08-14 0 1.040 1.030 1.040 1.010 1.040 272,000 279,320 1.0269 0.733 0.726 0.733 0.712 0.733 385,925 0.7238 1.96%
2014-08-13 0 1.020 1.020 1.030 1.020 1.040 320,000 327,040 1.0220 0.719 0.719 0.726 0.719 0.733 454,029 0.7203 0.00%
2014-08-12 0 1.020 1.020 1.040 1.020 1.040 1,452,000 1,487,360 1.0244 0.719 0.719 0.733 0.719 0.733 2,060,156 0.7220 -2.86%
2014-08-11 0 1.050 1.040 1.060 1.010 1.090 2,396,000 2,507,240 1.0464 0.740 0.733 0.747 0.712 0.768 3,399,542 0.7375 -8.70%
2014-08-08 0 1.150 1.130 1.150 1.140 1.150 116,000 132,320 1.1407 0.811 0.796 0.811 0.803 0.811 164,585 0.8040 2.68%
2014-08-07 0 1.120 1.120 1.140 1.120 1.130 164,000 184,720 1.1263 0.789 0.789 0.803 0.789 0.796 232,690 0.7938 -0.88%
2014-08-06 0 1.130 1.130 1.140 1.130 1.150 296,000 336,040 1.1353 0.796 0.796 0.803 0.796 0.811 419,977 0.8001 -1.74%
2014-08-05 0 1.150 1.150 1.160 1.140 1.170 328,000 379,200 1.1561 0.811 0.811 0.818 0.803 0.825 465,380 0.8148 0.88%
2014-08-04 0 1.140 1.140 1.150 1.140 1.180 596,000 689,440 1.1568 0.803 0.803 0.811 0.803 0.832 845,629 0.8153 0.88%
2014-08-01 0 1.130 1.130 1.140 1.120 1.150 284,000 321,960 1.1337 0.796 0.796 0.803 0.789 0.811 402,951 0.7990 0.00%
2014-07-31 0 1.130 1.100 1.130 1.100 1.140 476,000 533,800 1.1214 0.796 0.775 0.796 0.775 0.803 675,368 0.7904 0.89%
2014-07-30 0 1.120 1.110 1.120 1.100 1.140 668,000 745,920 1.1166 0.789 0.782 0.789 0.775 0.803 947,785 0.7870 0.90%
2014-07-29 0 1.110 1.100 1.110 1.060 1.110 428,000 467,600 1.0925 0.782 0.775 0.782 0.747 0.782 607,264 0.7700 3.74%
2014-07-28 0 1.070 1.070 1.080 1.060 1.120 1,036,000 1,135,080 1.0956 0.754 0.754 0.761 0.747 0.789 1,469,919 0.7722 -3.60%
2014-07-25 0 1.110 1.110 1.120 1.110 1.130 432,000 483,480 1.1192 0.782 0.782 0.789 0.782 0.796 612,939 0.7888 -0.89%
2014-07-24 0 1.120 1.110 1.120 1.110 1.120 76,000 84,600 1.1132 0.789 0.782 0.789 0.782 0.789 107,832 0.7846 0.00%
2014-07-23 0 1.120 1.110 1.130 1.100 1.130 584,000 651,080 1.1149 0.789 0.782 0.796 0.775 0.796 828,603 0.7858 0.00%
2014-07-22 0 1.120 1.110 1.120 1.120 1.140 264,000 296,280 1.1223 0.789 0.782 0.789 0.789 0.803 374,574 0.7910 -1.75%
2014-07-21 0 1.140 1.120 1.140 1.120 1.140 316,000 355,880 1.1262 0.803 0.789 0.803 0.789 0.803 448,354 0.7937 0.88%
2014-07-18 0 1.130 1.120 1.130 1.120 1.130 196,000 219,880 1.1218 0.796 0.789 0.796 0.789 0.796 278,093 0.7907 -0.88%
2014-07-17 0 1.140 1.130 1.140 1.120 1.150 300,000 341,800 1.1393 0.803 0.796 0.803 0.789 0.811 425,652 0.8030 2.70%
2014-07-16 0 1.110 1.110 1.120 1.110 1.120 60,000 66,960 1.1160 0.782 0.782 0.789 0.782 0.789 85,130 0.7866 -1.77%
2014-07-15 0 1.130 1.110 1.140 1.110 1.140 360,000 403,600 1.1211 0.796 0.782 0.803 0.782 0.803 510,783 0.7902 -0.88%
2014-07-14 0 1.140 1.130 1.140 1.120 1.150 176,000 199,720 1.1348 0.803 0.796 0.803 0.789 0.811 249,716 0.7998 1.79%
2014-07-11 0 1.120 1.120 1.140 1.100 1.130 48,000 53,840 1.1217 0.789 0.789 0.803 0.775 0.796 68,104 0.7906 0.90%
2014-07-10 0 1.110 1.100 1.120 1.100 1.140 972,000 1,087,600 1.1189 0.782 0.775 0.789 0.775 0.803 1,379,113 0.7886 0.00%
2014-07-09 0 1.110 1.100 1.120 1.100 1.130 2,736,000 3,047,440 1.1138 0.782 0.775 0.789 0.775 0.796 3,881,947 0.7850 -2.63%
2014-07-08 0 1.140 1.130 1.140 1.130 1.150 1,812,000 2,056,800 1.1351 0.803 0.796 0.803 0.796 0.811 2,570,939 0.8000 -2.56%
2014-07-07 0 1.170 1.140 1.170 1.150 1.210 2,296,000 2,683,200 1.1686 0.825 0.803 0.825 0.811 0.853 3,257,658 0.8237 -1.68%
2014-07-04 0 1.190 1.180 1.190 1.170 1.290 6,796,000 8,146,040 1.1987 0.839 0.832 0.839 0.825 0.909 9,642,440 0.8448 -15.00%
2014-07-03 0 1.400 1.390 1.410 1.400 1.430 1,120,000 1,571,600 1.4032 0.987 0.980 0.994 0.987 1.008 1,589,101 0.9890 0.72%
2014-07-02 0 1.390 1.390 1.400 1.390 1.410 548,000 766,200 1.3982 0.980 0.980 0.987 0.980 0.994 777,525 0.9854 -0.71%
2014-06-30 0 1.400 1.400 1.410 1.400 1.410 380,000 532,200 1.4005 0.987 0.987 0.994 0.987 0.994 539,159 0.9871 -0.71%
2014-06-27 0 1.410 1.400 1.430 1.410 1.410 184,000 259,440 1.4100 0.994 0.987 1.008 0.994 0.994 261,067 0.9938 0.00%
2014-06-26 0 1.410 1.390 1.450 1.400 1.420 560,000 789,360 1.4096 0.994 0.980 1.022 0.987 1.001 794,551 0.9935 0.00%
2014-06-25 0 1.410 1.400 1.440 1.400 1.420 456,000 646,440 1.4176 0.994 0.987 1.015 0.987 1.001 646,991 0.9991 -0.70%
2014-06-24 0 1.420 1.420 1.440 1.420 1.430 140,000 199,400 1.4243 1.001 1.001 1.015 1.001 1.008 198,638 1.0038 0.00%
2014-06-23 0 1.420 1.420 1.430 1.420 1.450 372,000 533,320 1.4337 1.001 1.001 1.008 1.001 1.022 527,809 1.0104 -2.74%
2014-06-20 0 1.460 1.460 1.470 1.460 1.460 12,000 17,520 1.4600 1.029 1.029 1.036 1.029 1.029 17,026 1.0290 0.00%
2014-06-19 0 1.460 1.460 1.470 1.450 1.470 376,000 548,720 1.4594 1.029 1.029 1.036 1.022 1.036 533,484 1.0286 -0.68%
2014-06-18 0 1.470 1.470 1.490 1.470 1.480 216,000 318,240 1.4733 1.036 1.036 1.050 1.036 1.043 306,470 1.0384 0.00%
2014-06-17 0 1.470 1.470 1.490 1.470 1.490 480,000 711,160 1.4816 1.036 1.036 1.050 1.036 1.050 681,043 1.0442 -2.00%
2014-06-16 0 1.500 1.490 1.500 1.490 1.500 300,000 449,320 1.4977 1.057 1.050 1.057 1.050 1.057 425,652 1.0556 0.67%
2014-06-13 0 1.490 1.490 1.500 1.490 1.500 308,000 460,320 1.4945 1.050 1.050 1.057 1.050 1.057 437,003 1.0534 0.00%
2014-06-12 0 1.490 1.480 1.510 1.490 1.510 164,000 245,560 1.4973 1.050 1.043 1.064 1.050 1.064 232,690 1.0553 0.00%
2014-06-11 0 1.490 1.490 1.510 1.490 1.500 268,000 401,360 1.4976 1.050 1.050 1.064 1.050 1.057 380,249 1.0555 -0.67%
2014-06-10 0 1.500 1.490 1.510 1.490 1.500 264,000 395,920 1.4997 1.057 1.050 1.064 1.050 1.057 374,574 1.0570 0.00%
2014-06-09 0 1.500 1.500 1.520 1.490 1.500 192,000 287,840 1.4992 1.057 1.057 1.071 1.050 1.057 272,417 1.0566 -1.96%
2014-06-06 0 1.530 1.510 1.530 1.510 1.530 260,000 396,160 1.5237 1.078 1.064 1.078 1.064 1.078 368,899 1.0739 0.66%
2014-06-05 0 1.520 1.500 1.530 1.500 1.530 316,000 476,200 1.5070 1.071 1.057 1.078 1.057 1.078 448,354 1.0621 -0.65%
2014-06-04 0 1.530 1.480 1.530 1.480 1.530 460,000 683,240 1.4853 1.078 1.043 1.078 1.043 1.078 652,667 1.0468 1.32%
2014-06-03 0 1.510 1.490 1.510 1.480 1.550 276,000 414,760 1.5028 1.064 1.050 1.064 1.043 1.092 391,600 1.0591 0.67%
2014-05-30 0 1.500 1.490 1.520 1.490 1.530 1,144,000 1,727,200 1.5098 1.057 1.050 1.071 1.050 1.078 1,623,153 1.0641 0.00%
2014-05-29 0 1.500 1.490 1.500 1.500 1.520 212,000 319,960 1.5092 1.057 1.050 1.057 1.057 1.071 300,794 1.0637 -2.60%
2014-05-28 0 1.540 1.530 1.540 1.510 1.550 1,356,000 2,091,640 1.5425 1.085 1.078 1.085 1.064 1.092 1,923,948 1.0872 1.32%
2014-05-27 0 1.520 1.500 1.520 1.460 1.520 928,000 1,390,800 1.4987 1.071 1.057 1.071 1.029 1.071 1,316,684 1.0563 4.83%
2014-05-26 0 1.450 1.440 1.460 1.410 1.460 520,000 744,240 1.4312 1.022 1.015 1.029 0.994 1.029 737,797 1.0087 0.69%
2014-05-23 0 1.440 1.420 1.450 1.420 1.440 152,000 216,960 1.4274 1.015 1.001 1.022 1.001 1.015 215,664 1.0060 -0.69%
2014-05-22 0 1.450 1.450 1.460 1.450 1.470 532,000 772,360 1.4518 1.022 1.022 1.029 1.022 1.036 754,823 1.0232 -2.68%
2014-05-21 0 1.490 1.460 1.490 1.410 1.510 1,236,000 1,810,400 1.4647 1.050 1.029 1.050 0.994 1.064 1,753,687 1.0323 2.76%
2014-05-20 0 1.450 1.440 1.450 1.300 1.470 2,768,000 3,869,400 1.3979 1.022 1.015 1.022 0.916 1.036 3,927,350 0.9852 11.54%
2014-05-19 0 1.300 1.300 1.320 1.290 1.300 444,000 574,080 1.2930 0.916 0.916 0.930 0.909 0.916 629,965 0.9113 0.78%
2014-05-16 0 1.290 1.280 1.290 1.290 1.310 228,000 296,320 1.2996 0.909 0.902 0.909 0.909 0.923 323,496 0.9160 0.78%
2014-05-15 0 1.280 1.280 1.290 1.280 1.290 416,000 535,200 1.2865 0.902 0.902 0.909 0.902 0.909 590,238 0.9068 -0.78%
2014-05-14 0 1.290 1.290 1.300 1.290 1.320 348,000 453,800 1.3040 0.909 0.909 0.916 0.909 0.930 493,756 0.9191 0.81%
2014-05-13 0 1.330 1.330 1.360 1.330 1.330 80,000 106,400 1.3300 0.902 0.902 0.922 0.902 0.902 117,975 0.9019 0.00%
2014-05-12 0 1.330 1.330 1.350 1.300 1.340 212,000 281,120 1.3260 0.902 0.902 0.915 0.882 0.909 312,635 0.8992 0.76%
2014-05-09 0 1.320 1.320 1.330 1.310 1.320 320,000 421,680 1.3178 0.895 0.895 0.902 0.888 0.895 471,901 0.8936 0.00%
2014-05-08 0 1.320 1.300 1.340 1.300 1.330 1,216,000 1,602,480 1.3178 0.895 0.882 0.909 0.882 0.902 1,793,225 0.8936 -0.75%
2014-05-07 0 1.330 1.330 1.340 1.330 1.360 236,000 318,080 1.3478 0.902 0.902 0.909 0.902 0.922 348,027 0.9140 -2.21%
2014-05-05 0 1.360 1.340 1.360 1.320 1.360 500,000 671,360 1.3427 0.922 0.909 0.922 0.895 0.922 737,346 0.9105 0.74%
2014-05-02 0 1.350 1.350 1.360 1.340 1.350 456,000 611,520 1.3411 0.915 0.915 0.922 0.909 0.915 672,459 0.9094 0.00%
2014-04-30 0 1.350 1.350 1.360 1.330 1.360 220,000 296,120 1.3460 0.915 0.915 0.922 0.902 0.922 324,432 0.9127 1.50%
2014-04-29 0 1.330 1.330 1.340 1.320 1.330 120,000 158,440 1.3203 0.902 0.902 0.909 0.895 0.902 176,963 0.8953 -1.48%
2014-04-28 0 1.350 1.330 1.350 1.330 1.350 804,000 1,080,600 1.3440 0.915 0.902 0.915 0.902 0.915 1,185,652 0.9114 0.00%
2014-04-25 0 1.350 1.350 1.360 1.340 1.360 432,000 582,880 1.3493 0.915 0.915 0.922 0.909 0.922 637,067 0.9149 -0.74%
2014-04-24 0 1.360 1.360 1.370 1.350 1.380 500,000 683,120 1.3662 0.922 0.922 0.929 0.915 0.936 737,346 0.9265 -0.73%
2014-04-23 0 1.370 1.370 1.380 1.370 1.390 156,000 214,320 1.3738 0.929 0.929 0.936 0.929 0.943 230,052 0.9316 -1.44%
2014-04-22 0 1.390 1.390 1.400 1.390 1.420 284,000 396,880 1.3975 0.943 0.943 0.949 0.943 0.963 418,812 0.9476 0.00%
2014-04-17 0 1.390 1.390 1.420 1.380 1.390 52,000 71,920 1.3831 0.943 0.943 0.963 0.936 0.943 76,684 0.9379 0.72%
2014-04-16 0 1.380 1.370 1.400 1.380 1.420 404,000 563,520 1.3949 0.936 0.929 0.949 0.936 0.963 595,775 0.9459 -1.43%
2014-04-15 0 1.400 1.390 1.400 1.400 1.420 252,000 354,960 1.4086 0.949 0.943 0.949 0.949 0.963 371,622 0.9552 -0.71%
2014-04-14 0 1.410 1.400 1.410 1.400 1.430 376,000 530,240 1.4102 0.956 0.949 0.956 0.949 0.970 554,484 0.9563 -2.08%
2014-04-11 0 1.440 1.440 1.450 1.420 1.450 348,000 497,520 1.4297 0.976 0.976 0.983 0.963 0.983 513,193 0.9695 -0.69%
2014-04-10 0 1.450 1.450 1.460 1.440 1.460 448,000 651,720 1.4547 0.983 0.983 0.990 0.976 0.990 660,662 0.9865 0.69%
2014-04-09 0 1.440 1.440 1.450 1.420 1.450 328,000 468,200 1.4274 0.976 0.976 0.983 0.963 0.983 483,699 0.9680 -0.69%
2014-04-08 0 1.450 1.440 1.450 1.420 1.470 720,000 1,035,880 1.4387 0.983 0.976 0.983 0.963 0.997 1,061,778 0.9756 0.69%
2014-04-07 0 1.440 1.430 1.440 1.420 1.500 2,680,000 3,892,520 1.4524 0.976 0.970 0.976 0.963 1.017 3,952,173 0.9849 -4.64%
2014-04-04 0 1.510 1.500 1.520 1.500 1.540 524,000 793,560 1.5144 1.024 1.017 1.031 1.017 1.044 772,738 1.0269 -1.31%
2014-04-03 0 1.530 1.530 1.550 1.510 1.560 600,000 919,480 1.5325 1.038 1.038 1.051 1.024 1.058 884,815 1.0392 -1.92%
2014-04-02 0 1.560 1.560 1.570 1.530 1.580 820,000 1,272,680 1.5520 1.058 1.058 1.065 1.038 1.071 1,209,247 1.0525 1.30%
2014-04-01 0 1.540 1.540 1.550 1.510 1.550 626,000 959,820 1.5333 1.044 1.044 1.051 1.024 1.051 923,157 1.0397 0.65%
2014-03-31 0 1.530 1.530 1.540 1.510 1.530 336,000 512,520 1.5254 1.038 1.038 1.044 1.024 1.038 495,496 1.0344 0.00%
2014-03-28 0 1.530 1.520 1.530 1.530 1.550 418,000 641,940 1.5357 1.038 1.031 1.038 1.038 1.051 616,421 1.0414 0.66%
2014-03-27 0 1.520 1.520 1.530 1.510 1.550 824,000 1,264,680 1.5348 1.031 1.031 1.038 1.024 1.051 1,215,146 1.0408 -1.94%
2014-03-26 0 1.550 1.550 1.560 1.530 1.570 780,000 1,205,480 1.5455 1.051 1.051 1.058 1.038 1.065 1,150,259 1.0480 0.65%
2014-03-25 0 1.540 1.530 1.550 1.510 1.600 1,236,000 1,926,800 1.5589 1.044 1.038 1.051 1.024 1.085 1,822,718 1.0571 0.65%
2014-03-24 0 1.530 1.520 1.530 1.520 1.570 740,000 1,141,600 1.5427 1.038 1.031 1.038 1.031 1.065 1,091,272 1.0461 -0.65%
2014-03-21 0 1.540 1.520 1.540 1.510 1.550 512,000 781,760 1.5269 1.044 1.031 1.044 1.024 1.051 755,042 1.0354 1.99%
2014-03-20 0 1.510 1.500 1.520 1.500 1.580 784,000 1,199,680 1.5302 1.024 1.017 1.031 1.017 1.071 1,156,158 1.0376 -2.58%
2014-03-19 0 1.550 1.540 1.560 1.530 1.590 892,000 1,384,440 1.5521 1.051 1.044 1.058 1.038 1.078 1,315,425 1.0525 -0.64%
2014-03-18 0 1.560 1.550 1.560 1.550 1.590 280,000 435,200 1.5543 1.058 1.051 1.058 1.051 1.078 412,914 1.0540 -1.89%
2014-03-17 0 1.590 1.570 1.590 1.490 1.600 1,024,000 1,605,640 1.5680 1.078 1.065 1.078 1.010 1.085 1,510,084 1.0633 4.61%
2014-03-14 0 1.520 1.510 1.520 1.420 1.530 1,636,000 2,412,560 1.4747 1.031 1.024 1.031 0.963 1.038 2,412,595 1.0000 0.66%
2014-03-13 0 1.510 1.500 1.520 1.480 1.550 1,404,000 2,124,160 1.5129 1.024 1.017 1.031 1.004 1.051 2,070,467 1.0259 -1.31%
2014-03-12 0 1.530 1.520 1.530 1.470 1.550 1,992,000 3,004,520 1.5083 1.038 1.031 1.038 0.997 1.051 2,937,585 1.0228 -3.16%
2014-03-11 0 1.580 1.560 1.580 1.510 1.650 6,580,000 10,282,920 1.5628 1.071 1.058 1.071 1.024 1.119 9,703,469 1.0597 -7.60%
2014-03-10 0 1.710 1.690 1.720 1.630 1.780 3,384,000 5,791,400 1.7114 1.160 1.146 1.166 1.105 1.207 4,990,355 1.1605 1.79%
2014-03-07 0 1.680 1.680 1.690 1.670 1.700 1,860,000 3,132,320 1.6840 1.139 1.139 1.146 1.132 1.153 2,742,926 1.1420 -0.59%
2014-03-06 0 1.690 1.680 1.690 1.630 1.770 4,212,000 7,099,960 1.6857 1.146 1.139 1.146 1.105 1.200 6,211,400 1.1431 -2.87%
2014-03-05 0 1.740 1.740 1.750 1.550 1.750 4,128,000 6,920,480 1.6765 1.180 1.180 1.187 1.051 1.187 6,087,526 1.1368 10.83%
2014-03-04 0 1.570 1.550 1.580 1.530 1.570 580,000 894,920 1.5430 1.065 1.051 1.071 1.038 1.065 855,321 1.0463 0.64%
2014-03-03 0 1.560 1.550 1.570 1.530 1.590 1,240,000 1,931,680 1.5578 1.058 1.051 1.065 1.038 1.078 1,828,617 1.0564 3.31%
2014-02-28 0 1.510 1.500 1.520 1.480 1.520 904,000 1,359,840 1.5042 1.024 1.017 1.031 1.004 1.031 1,333,121 1.0200 -1.31%
2014-02-27 0 1.530 1.530 1.550 1.520 1.580 788,000 1,220,480 1.5488 1.038 1.038 1.051 1.031 1.071 1,162,057 1.0503 -1.92%
2014-02-26 0 1.560 1.550 1.570 1.550 1.590 788,000 1,238,360 1.5715 1.058 1.051 1.065 1.051 1.078 1,162,057 1.0657 -1.89%
2014-02-25 0 1.590 1.580 1.590 1.520 1.620 1,932,000 3,056,520 1.5820 1.078 1.071 1.078 1.031 1.099 2,849,104 1.0728 -2.45%
2014-02-24 0 1.630 1.620 1.630 1.470 1.640 8,434,000 13,216,760 1.5671 1.105 1.099 1.105 0.997 1.112 12,437,547 1.0627 10.88%
2014-02-21 0 1.470 1.460 1.470 1.410 1.470 1,764,000 2,549,640 1.4454 0.997 0.990 0.997 0.956 0.997 2,601,355 0.9801 4.26%
2014-02-20 0 1.410 1.400 1.420 1.390 1.410 1,331,200 1,860,072 1.3973 0.956 0.949 0.963 0.943 0.956 1,963,109 0.9475 0.00%
2014-02-19 0 1.410 1.400 1.410 1.390 1.510 4,672,000 6,768,000 1.4486 0.956 0.949 0.956 0.943 1.024 6,889,758 0.9823 -2.08%
2014-02-18 0 1.440 1.440 1.450 1.310 1.470 10,150,000 14,140,220 1.3931 0.976 0.976 0.983 0.888 0.997 14,968,117 0.9447 19.01%
2014-02-17 0 1.210 1.190 1.220 1.180 1.210 428,000 512,400 1.1972 0.821 0.807 0.827 0.800 0.821 631,168 0.8118 3.42%
2014-02-14 0 1.170 1.170 1.180 1.160 1.170 128,000 149,560 1.1684 0.793 0.793 0.800 0.787 0.793 188,760 0.7923 0.86%
2014-02-13 0 1.160 1.160 1.180 1.150 1.180 368,000 427,960 1.1629 0.787 0.787 0.800 0.780 0.800 542,686 0.7886 0.00%
2014-02-12 0 1.160 1.160 1.170 1.160 1.180 220,000 256,120 1.1642 0.787 0.787 0.793 0.787 0.800 324,432 0.7894 -0.85%
2014-02-11 0 1.170 1.160 1.170 1.160 1.180 496,000 582,080 1.1735 0.793 0.787 0.793 0.787 0.800 731,447 0.7958 -0.85%
2014-02-10 0 1.180 1.170 1.180 1.180 1.190 100,000 118,120 1.1812 0.800 0.793 0.800 0.800 0.807 147,469 0.8010 -0.84%
2014-02-07 0 1.190 1.180 1.200 1.200 1.200 688,000 825,600 1.2000 0.807 0.800 0.814 0.814 0.814 1,014,588 0.8137 0.85%
2014-02-06 0 1.180 1.160 1.180 1.200 1.200 24,000 28,800 1.2000 0.800 0.787 0.800 0.814 0.814 35,393 0.8137 1.72%
2014-02-05 0 1.160 1.160 1.200 1.160 1.160 56,000 64,960 1.1600 0.787 0.787 0.814 0.787 0.787 82,583 0.7866 0.00%
2014-02-04 0 1.160 1.150 1.180 1.160 1.200 460,000 537,720 1.1690 0.787 0.780 0.800 0.787 0.814 678,358 0.7927 -3.33%
2014-01-30 0 1.200 1.190 1.240 1.190 1.200 112,000 134,040 1.1968 0.814 0.807 0.841 0.807 0.814 165,165 0.8115 0.00%
2014-01-29 0 1.200 1.200 1.220 1.200 1.250 584,000 708,560 1.2133 0.814 0.814 0.827 0.814 0.848 861,220 0.8227 0.00%
2014-01-28 0 1.200 1.200 1.220 1.150 1.200 1,356,000 1,581,640 1.1664 0.814 0.814 0.827 0.780 0.814 1,999,681 0.7909 0.84%
2014-01-27 0 1.190 1.190 1.220 1.160 1.200 1,512,000 1,785,040 1.1806 0.807 0.807 0.827 0.787 0.814 2,229,733 0.8006 -1.65%
2014-01-24 0 1.210 1.210 1.230 1.210 1.230 352,000 430,440 1.2228 0.821 0.821 0.834 0.821 0.834 519,091 0.8292 -3.20%
2014-01-23 0 1.250 1.220 1.250 1.230 1.250 1,096,000 1,367,880 1.2481 0.848 0.827 0.848 0.834 0.848 1,616,262 0.8463 1.63%
2014-01-22 0 1.230 1.220 1.240 1.210 1.280 704,000 878,400 1.2477 0.834 0.827 0.841 0.821 0.868 1,038,183 0.8461 2.50%
2014-01-21 0 1.200 1.200 1.220 1.200 1.220 1,324,000 1,596,000 1.2054 0.814 0.814 0.827 0.814 0.827 1,952,491 0.8174 0.00%
2014-01-20 0 1.200 1.190 1.200 1.170 1.230 396,000 476,200 1.2025 0.814 0.807 0.814 0.793 0.834 583,978 0.8154 0.84%
2014-01-17 0 1.190 1.190 1.210 1.180 1.200 260,000 310,200 1.1931 0.807 0.807 0.821 0.800 0.814 383,420 0.8090 0.00%
2014-01-16 0 1.190 1.160 1.190 1.150 1.190 120,000 139,120 1.1593 0.807 0.787 0.807 0.780 0.807 176,963 0.7862 -0.83%
2014-01-15 0 1.200 1.170 1.220 1.160 1.200 292,000 343,680 1.1770 0.814 0.793 0.827 0.787 0.814 430,610 0.7981 0.84%
2014-01-14 0 1.190 1.170 1.190 1.120 1.200 3,268,000 3,877,440 1.1865 0.807 0.793 0.807 0.759 0.814 4,819,291 0.8046 6.25%
2014-01-13 0 1.120 1.110 1.120 1.120 1.250 1,348,000 1,569,480 1.1643 0.759 0.753 0.759 0.759 0.848 1,987,884 0.7895 -2.61%
2014-01-10 0 1.150 1.150 1.170 1.150 1.180 816,000 955,880 1.1714 0.780 0.780 0.793 0.780 0.800 1,203,348 0.7944 -2.54%
2014-01-09 0 1.180 1.170 1.180 1.170 1.180 280,000 330,360 1.1799 0.800 0.793 0.800 0.793 0.800 412,914 0.8001 0.85%
2014-01-08 0 1.170 1.170 1.180 1.170 1.180 152,000 179,320 1.1797 0.793 0.793 0.800 0.793 0.800 224,153 0.8000 -0.85%
2014-01-07 0 1.180 1.180 1.190 1.180 1.210 1,132,000 1,354,240 1.1963 0.800 0.800 0.807 0.800 0.821 1,669,351 0.8112 -2.48%
2014-01-06 0 1.210 1.210 1.220 1.180 1.220 548,000 657,120 1.1991 0.821 0.821 0.827 0.800 0.827 808,131 0.8131 0.83%
2014-01-03 0 1.200 1.190 1.200 1.180 1.290 2,140,000 2,632,040 1.2299 0.814 0.807 0.814 0.800 0.875 3,155,839 0.8340 -3.23%
2014-01-02 0 1.240 1.220 1.240 1.220 1.270 1,072,000 1,329,720 1.2404 0.841 0.827 0.841 0.827 0.861 1,580,869 0.8411 0.81%
2013-12-31 0 1.230 1.220 1.250 - - 0 0 - 0.834 0.827 0.848 - - 0 - 0.00%
2013-12-30 0 1.230 1.220 1.230 1.200 1.230 304,000 369,520 1.2155 0.834 0.827 0.834 0.814 0.834 448,306 0.8243 0.00%
2013-12-27 0 1.230 1.210 1.230 1.200 1.260 644,000 784,800 1.2186 0.834 0.821 0.834 0.814 0.854 949,701 0.8264 -1.60%
2013-12-24 0 1.250 1.240 1.250 1.220 1.270 1,344,000 1,689,240 1.2569 0.848 0.841 0.848 0.827 0.861 1,981,985 0.8523 -3.85%
2013-12-23 0 1.300 1.300 1.330 1.260 1.310 536,000 694,520 1.2957 0.882 0.882 0.902 0.854 0.888 790,435 0.8787 -0.76%
2013-12-20 0 1.310 1.300 1.310 1.270 1.330 476,000 614,920 1.2918 0.888 0.882 0.888 0.861 0.902 701,953 0.8760 0.00%
2013-12-19 0 1.310 1.270 1.310 1.270 1.360 1,012,000 1,343,880 1.3279 0.888 0.861 0.888 0.861 0.922 1,492,388 0.9005 0.77%
2013-12-18 0 1.300 1.280 1.320 1.270 1.310 904,000 1,172,080 1.2965 0.882 0.868 0.895 0.861 0.888 1,333,121 0.8792 3.17%
2013-12-17 0 1.260 1.260 1.270 1.260 1.310 1,080,000 1,398,560 1.2950 0.854 0.854 0.861 0.854 0.888 1,592,667 0.8781 -2.33%
2013-12-16 0 1.290 1.280 1.290 1.290 1.300 284,000 367,560 1.2942 0.875 0.868 0.875 0.875 0.882 418,812 0.8776 -3.01%
2013-12-13 0 1.330 1.320 1.340 1.290 1.330 208,000 273,600 1.3154 0.902 0.895 0.909 0.875 0.902 306,736 0.8920 0.76%
2013-12-12 0 1.320 1.320 1.350 1.320 1.330 504,000 665,480 1.3204 0.895 0.895 0.915 0.895 0.902 743,244 0.8954 -1.49%
2013-12-11 0 1.340 1.340 1.350 1.300 1.370 1,436,000 1,911,920 1.3314 0.909 0.909 0.915 0.882 0.929 2,117,657 0.9028 0.00%
2013-12-10 0 1.340 1.330 1.350 1.320 1.380 1,448,000 1,948,640 1.3457 0.909 0.902 0.915 0.895 0.936 2,135,353 0.9126 -2.90%
2013-12-09 0 1.380 1.340 1.380 1.320 1.380 1,372,000 1,850,640 1.3489 0.936 0.909 0.936 0.895 0.936 2,023,276 0.9147 3.76%
2013-12-06 0 1.330 1.320 1.340 1.290 1.380 312,000 421,920 1.3523 0.902 0.895 0.909 0.875 0.936 460,104 0.9170 0.76%
2013-12-05 0 1.320 1.320 1.340 1.300 1.330 360,000 471,880 1.3108 0.895 0.895 0.909 0.882 0.902 530,889 0.8888 0.76%
2013-12-04 0 1.310 1.310 1.350 1.310 1.310 32,000 41,920 1.3100 0.888 0.888 0.915 0.888 0.888 47,190 0.8883 -2.96%
2013-12-03 0 1.350 1.350 1.370 1.190 1.380 1,948,000 2,562,000 1.3152 0.915 0.915 0.929 0.807 0.936 2,872,699 0.8918 3.05%
2013-12-02 0 1.310 1.310 1.340 1.280 1.330 1,444,000 1,884,480 1.3050 0.888 0.888 0.909 0.868 0.902 2,129,454 0.8850 -0.76%
2013-11-29 0 1.320 1.330 1.340 1.320 1.340 956,000 1,273,400 1.3320 0.895 0.902 0.909 0.895 0.909 1,409,805 0.9032 -1.49%
2013-11-28 0 1.340 1.340 1.370 1.340 1.340 504,000 675,360 1.3400 0.909 0.909 0.929 0.909 0.909 743,244 0.9087 -1.47%
2013-11-27 0 1.360 1.360 1.390 1.360 1.410 724,000 989,600 1.3669 0.922 0.922 0.943 0.922 0.956 1,067,677 0.9269 -2.16%
2013-11-26 0 1.390 1.390 1.400 1.350 1.400 700,000 952,880 1.3613 0.943 0.943 0.949 0.915 0.949 1,032,284 0.9231 1.46%
2013-11-25 0 1.370 1.370 1.380 1.340 1.390 652,000 889,760 1.3647 0.929 0.929 0.936 0.909 0.943 961,499 0.9254 2.24%
2013-11-22 0 1.340 1.340 1.350 1.310 1.340 676,000 889,640 1.3160 0.909 0.909 0.915 0.888 0.909 996,891 0.8924 0.00%
2013-11-21 0 1.340 1.340 1.350 1.340 1.360 860,000 1,155,400 1.3435 0.909 0.909 0.915 0.909 0.922 1,268,235 0.9110 -1.47%
2013-11-20 0 1.360 1.360 1.370 1.330 1.380 1,148,000 1,556,400 1.3557 0.922 0.922 0.929 0.902 0.936 1,692,946 0.9193 0.00%
2013-11-19 0 1.360 1.350 1.370 1.340 1.360 816,000 1,096,400 1.3436 0.922 0.915 0.929 0.909 0.922 1,203,348 0.9111 0.00%
2013-11-18 0 1.360 1.360 1.390 1.350 1.450 1,332,000 1,839,640 1.3811 0.922 0.922 0.943 0.915 0.983 1,964,289 0.9365 1.49%
2013-11-15 0 1.340 1.340 1.360 1.310 1.450 3,088,000 4,201,560 1.3606 0.909 0.909 0.922 0.888 0.983 4,553,847 0.9226 -4.96%
2013-11-14 0 1.410 1.410 1.420 1.400 1.410 192,000 269,320 1.4027 0.956 0.956 0.963 0.949 0.956 283,141 0.9512 0.00%
2013-11-13 0 1.410 1.400 1.420 1.410 1.440 112,000 159,480 1.4239 0.956 0.949 0.963 0.956 0.976 165,165 0.9656 0.00%
2013-11-12 0 1.410 1.410 1.440 1.350 1.460 768,000 1,077,960 1.4036 0.956 0.956 0.976 0.915 0.990 1,132,563 0.9518 4.44%
2013-11-11 0 1.350 1.350 1.360 1.320 1.340 24,000 31,920 1.3300 0.915 0.915 0.922 0.895 0.909 35,393 0.9019 0.75%
2013-11-08 0 1.340 1.310 1.340 1.320 1.340 128,000 170,640 1.3331 0.909 0.888 0.909 0.895 0.909 188,760 0.9040 0.75%
2013-11-07 0 1.330 1.330 1.340 1.310 1.330 144,000 189,720 1.3175 0.902 0.902 0.909 0.888 0.902 212,356 0.8934 1.53%
2013-11-06 0 1.310 1.300 1.320 1.300 1.310 112,000 146,440 1.3075 0.888 0.882 0.895 0.882 0.888 165,165 0.8866 0.77%
2013-11-05 0 1.300 1.290 1.300 1.280 1.300 120,000 154,360 1.2863 0.882 0.875 0.882 0.868 0.882 176,963 0.8723 0.00%
2013-11-04 0 1.300 1.280 1.300 1.300 1.310 140,000 182,840 1.3060 0.882 0.868 0.882 0.882 0.888 206,457 0.8856 -0.76%
2013-11-01 0 1.310 1.310 1.330 1.310 1.330 104,000 136,880 1.3162 0.888 0.888 0.902 0.888 0.902 153,368 0.8925 -1.50%
2013-10-31 0 1.330 1.310 1.340 1.330 1.340 72,000 95,800 1.3306 0.902 0.888 0.909 0.902 0.909 106,178 0.9023 -0.75%
2013-10-30 0 1.340 1.340 1.350 1.320 1.340 116,000 154,240 1.3297 0.909 0.909 0.915 0.895 0.909 171,064 0.9016 -1.47%
2013-10-29 0 1.360 1.330 1.360 1.330 1.360 268,000 360,080 1.3436 0.922 0.902 0.922 0.902 0.922 395,217 0.9111 2.26%
2013-10-28 0 1.330 1.330 1.340 1.310 1.330 152,000 200,240 1.3174 0.902 0.902 0.909 0.888 0.902 224,153 0.8933 -0.75%
2013-10-25 0 1.340 1.340 1.360 1.330 1.350 412,000 552,600 1.3413 0.909 0.909 0.922 0.902 0.915 607,573 0.9095 -2.90%
2013-10-24 0 1.380 1.360 1.380 1.370 1.390 116,000 160,240 1.3814 0.936 0.922 0.936 0.929 0.943 171,064 0.9367 -1.43%
2013-10-23 0 1.400 1.370 1.410 1.390 1.400 72,000 100,600 1.3972 0.949 0.929 0.956 0.943 0.949 106,178 0.9475 0.00%
2013-10-22 0 1.400 1.370 1.400 1.370 1.400 112,000 156,240 1.3950 0.949 0.929 0.949 0.929 0.949 165,165 0.9460 2.19%
2013-10-21 0 1.370 1.370 1.400 1.360 1.400 304,000 419,000 1.3783 0.929 0.929 0.949 0.922 0.949 448,306 0.9346 0.00%
2013-10-18 0 1.370 1.370 1.390 1.350 1.370 176,000 238,440 1.3548 0.929 0.929 0.943 0.915 0.929 259,546 0.9187 -2.14%
2013-10-17 0 1.400 1.370 1.400 1.370 1.400 188,000 260,000 1.3830 0.949 0.929 0.949 0.929 0.949 277,242 0.9378 3.70%
2013-10-16 0 1.350 1.350 1.360 1.350 1.400 456,000 626,000 1.3728 0.915 0.915 0.922 0.915 0.949 672,459 0.9309 -2.88%
2013-10-15 0 1.390 1.390 1.410 1.390 1.400 136,000 189,080 1.3903 0.943 0.943 0.956 0.943 0.949 200,558 0.9428 -1.42%
2013-10-11 0 1.410 1.390 1.410 1.370 1.410 288,000 401,800 1.3951 0.956 0.943 0.956 0.929 0.956 424,711 0.9461 2.92%
2013-10-10 0 1.370 1.370 1.390 1.370 1.370 84,000 115,080 1.3700 0.929 0.929 0.943 0.929 0.929 123,874 0.9290 0.00%
2013-10-09 0 1.370 1.350 1.370 1.360 1.370 132,000 179,840 1.3624 0.929 0.915 0.929 0.922 0.929 194,659 0.9239 -0.72%
2013-10-08 0 1.380 1.370 1.390 1.350 1.380 360,000 489,720 1.3603 0.936 0.929 0.943 0.915 0.936 530,889 0.9225 0.00%
2013-10-07 0 1.380 1.380 1.390 1.360 1.390 332,000 457,560 1.3782 0.936 0.936 0.943 0.922 0.943 489,598 0.9346 0.00%
2013-10-04 0 1.380 1.380 1.410 1.380 1.390 196,000 271,400 1.3847 0.936 0.936 0.956 0.936 0.943 289,039 0.9390 -0.72%
2013-10-03 0 1.390 1.390 1.430 1.390 1.400 20,000 27,920 1.3960 0.943 0.943 0.970 0.943 0.949 29,494 0.9466 -0.71%
2013-10-02 0 1.400 1.400 1.420 1.400 1.400 28,000 39,360 1.4057 0.949 0.949 0.963 0.949 0.949 41,291 0.9532 -1.41%
2013-09-30 0 1.420 1.380 1.420 1.330 1.450 584,000 833,280 1.4268 0.963 0.936 0.963 0.902 0.983 861,220 0.9676 5.97%
2013-09-27 0 1.340 1.340 1.380 1.340 1.350 48,000 64,440 1.3425 0.909 0.909 0.936 0.909 0.915 70,785 0.9104 -0.74%
2013-09-26 0 1.350 1.350 1.380 1.350 1.370 432,000 585,760 1.3559 0.915 0.915 0.936 0.915 0.929 637,067 0.9195 -2.17%
2013-09-25 0 1.380 1.370 1.410 1.380 1.400 308,000 427,760 1.3888 0.936 0.929 0.956 0.936 0.949 454,205 0.9418 -2.13%
2013-09-24 0 1.410 1.390 1.420 1.310 1.500 968,000 1,376,120 1.4216 0.956 0.943 0.963 0.888 1.017 1,427,501 0.9640 4.44%
2013-09-23 0 1.350 1.330 1.350 1.310 1.350 84,000 112,280 1.3367 0.915 0.902 0.915 0.888 0.915 123,874 0.9064 -2.17%
2013-09-19 0 1.380 1.380 1.390 1.320 1.390 932,000 1,263,400 1.3556 0.936 0.936 0.943 0.895 0.943 1,374,412 0.9192 6.15%
2013-09-18 0 1.300 1.300 1.310 1.270 1.320 60,000 76,960 1.2827 0.882 0.882 0.888 0.861 0.895 88,481 0.8698 -1.52%
2013-09-17 0 1.320 1.300 1.320 1.260 1.320 452,000 582,960 1.2897 0.895 0.882 0.895 0.854 0.895 666,560 0.8746 3.13%
2013-09-16 0 1.280 1.250 1.280 1.280 1.300 620,000 795,240 1.2826 0.868 0.848 0.868 0.868 0.882 914,309 0.8698 3.23%
2013-09-13 0 1.240 1.220 1.250 1.220 1.240 88,000 107,800 1.2250 0.841 0.827 0.848 0.827 0.841 129,773 0.8307 -0.80%
2013-09-12 0 1.250 1.220 1.250 1.220 1.250 96,000 117,640 1.2254 0.848 0.827 0.848 0.827 0.848 141,570 0.8310 0.00%
2013-09-11 0 1.250 1.220 1.250 1.200 1.250 48,000 59,000 1.2292 0.848 0.827 0.848 0.814 0.848 70,785 0.8335 0.00%
2013-09-10 0 1.250 1.240 1.250 1.180 1.250 324,000 390,720 1.2059 0.848 0.841 0.848 0.800 0.848 477,800 0.8177 5.04%
2013-09-09 0 1.190 1.190 1.200 1.160 1.200 528,000 623,080 1.1801 0.807 0.807 0.814 0.787 0.814 778,637 0.8002 0.00%
2013-09-06 0 1.190 1.180 1.220 1.190 1.230 192,000 232,040 1.2085 0.807 0.800 0.827 0.807 0.834 283,141 0.8195 -3.25%
2013-09-05 0 1.230 1.230 1.250 - - 16,000 19,680 1.2300 0.834 0.834 0.848 - - 23,595 0.8341 0.00%
2013-09-04 0 1.230 1.230 1.250 1.230 1.240 80,000 98,800 1.2350 0.834 0.834 0.848 0.834 0.841 117,975 0.8375 -1.60%
2013-09-03 0 1.250 1.230 1.250 1.250 1.250 12,000 15,000 1.2500 0.848 0.834 0.848 0.848 0.848 17,696 0.8476 0.00%
2013-09-02 0 1.250 1.250 1.260 1.250 1.300 308,000 388,760 1.2622 0.848 0.848 0.854 0.848 0.882 454,205 0.8559 -2.34%
2013-08-30 0 1.280 1.280 1.300 1.230 1.290 236,000 297,960 1.2625 0.868 0.868 0.882 0.834 0.875 348,027 0.8561 4.07%
2013-08-29 0 1.230 1.220 1.260 1.230 1.270 180,000 225,240 1.2513 0.834 0.827 0.854 0.834 0.861 265,444 0.8485 -3.15%
2013-08-28 0 1.270 1.270 1.300 1.260 1.300 276,000 352,200 1.2761 0.861 0.861 0.882 0.854 0.882 407,015 0.8653 -3.79%
2013-08-27 0 1.320 1.310 1.320 1.280 1.320 540,000 700,800 1.2978 0.895 0.888 0.895 0.868 0.895 796,333 0.8800 0.00%
2013-08-26 0 1.320 1.330 1.350 1.240 1.370 1,228,000 1,589,440 1.2943 0.895 0.902 0.915 0.841 0.929 1,810,921 0.8777 1.54%
2013-08-23 0 1.300 1.290 1.310 1.160 1.300 1,512,000 1,861,800 1.2313 0.882 0.875 0.888 0.787 0.882 2,229,733 0.8350 12.07%
2013-08-22 0 1.160 1.150 1.170 1.100 1.180 1,072,000 1,246,440 1.1627 0.787 0.780 0.793 0.746 0.800 1,580,869 0.7885 7.41%
2013-08-21 0 1.080 1.080 1.100 1.060 1.080 184,000 196,760 1.0693 0.732 0.732 0.746 0.719 0.732 271,343 0.7251 0.00%
2013-08-20 0 1.080 1.070 1.080 1.060 1.100 528,000 565,320 1.0707 0.732 0.726 0.732 0.719 0.746 778,637 0.7260 -4.42%
2013-08-19 0 1.130 1.130 1.140 1.120 1.170 284,000 323,920 1.1406 0.766 0.766 0.773 0.759 0.793 418,812 0.7734 0.00%
2013-08-16 0 1.130 1.110 1.150 1.100 1.150 232,000 258,480 1.1141 0.766 0.753 0.780 0.746 0.780 342,128 0.7555 2.73%
2013-08-15 0 1.100 1.100 1.110 1.100 1.160 640,000 719,080 1.1236 0.746 0.746 0.753 0.746 0.787 943,802 0.7619 -0.90%
2013-08-13 0 1.110 1.110 1.130 1.110 1.160 356,000 401,280 1.1272 0.753 0.753 0.766 0.753 0.787 524,990 0.7644 -4.31%
2013-08-12 0 1.160 1.140 1.160 1.110 1.180 528,000 601,080 1.1384 0.787 0.773 0.787 0.753 0.800 778,637 0.7720 5.45%
2013-08-09 0 1.100 1.070 1.100 1.070 1.100 436,000 474,160 1.0875 0.746 0.726 0.746 0.726 0.746 642,965 0.7375 0.92%
2013-08-08 0 1.090 1.080 1.100 1.090 1.090 148,000 161,320 1.0900 0.739 0.732 0.746 0.739 0.739 218,254 0.7391 0.00%
2013-08-07 0 1.090 1.090 1.100 1.090 1.100 52,000 56,720 1.0908 0.739 0.739 0.746 0.739 0.746 76,684 0.7397 -1.80%
2013-08-06 0 1.110 1.100 1.110 1.070 1.110 140,000 152,080 1.0863 0.753 0.746 0.753 0.726 0.753 206,457 0.7366 3.74%
2013-08-05 0 1.070 1.060 1.070 1.060 1.080 220,000 235,880 1.0722 0.726 0.719 0.726 0.719 0.732 324,432 0.7271 -3.60%
2013-08-02 0 1.110 1.110 1.140 1.080 1.140 256,000 280,080 1.0941 0.753 0.753 0.773 0.732 0.773 377,521 0.7419 2.78%
2013-08-01 0 1.080 1.080 1.090 1.060 1.080 24,000 25,520 1.0633 0.732 0.732 0.739 0.719 0.732 35,393 0.7211 0.93%
2013-07-31 0 1.070 1.050 1.070 1.050 1.070 56,000 59,320 1.0593 0.726 0.712 0.726 0.712 0.726 82,583 0.7183 1.90%
2013-07-30 0 1.050 1.050 1.070 1.050 1.050 100,000 105,000 1.0500 0.712 0.712 0.726 0.712 0.712 147,469 0.7120 0.00%
2013-07-29 0 1.050 1.040 1.080 1.040 1.060 224,000 236,160 1.0543 0.712 0.705 0.732 0.705 0.719 330,331 0.7149 -2.78%
2013-07-26 0 1.080 1.080 1.090 1.080 1.110 276,000 302,680 1.0967 0.732 0.732 0.739 0.732 0.753 407,015 0.7437 0.00%
2013-07-25 0 1.080 1.080 1.130 1.030 1.150 804,000 886,120 1.1021 0.732 0.732 0.766 0.698 0.780 1,185,652 0.7474 4.85%
2013-07-24 0 1.030 1.030 1.050 1.030 1.030 32,000 32,960 1.0300 0.698 0.698 0.712 0.698 0.698 47,190 0.6985 -1.90%
2013-07-23 0 1.050 1.050 1.070 1.040 1.050 88,000 91,760 1.0427 0.712 0.712 0.726 0.705 0.712 129,773 0.7071 1.94%
2013-07-22 0 1.030 1.030 1.050 1.020 1.030 176,000 180,480 1.0255 0.698 0.698 0.712 0.692 0.698 259,546 0.6954 0.98%
2013-07-19 0 1.020 1.000 1.020 1.010 1.020 364,000 370,400 1.0176 0.692 0.678 0.692 0.685 0.692 536,788 0.6900 0.00%
2013-07-18 0 1.020 1.020 1.030 1.020 1.030 120,000 123,200 1.0267 0.692 0.692 0.698 0.692 0.698 176,963 0.6962 -0.97%
2013-07-17 0 1.030 1.030 1.040 1.030 1.030 484,000 498,520 1.0300 0.698 0.698 0.705 0.698 0.698 713,751 0.6985 0.00%
2013-07-16 0 1.030 1.020 1.050 1.020 1.040 460,000 474,480 1.0315 0.698 0.692 0.712 0.692 0.705 678,358 0.6995 0.00%
2013-07-15 0 1.030 1.030 1.060 1.030 1.050 72,000 74,400 1.0333 0.698 0.698 0.719 0.698 0.712 106,178 0.7007 -1.90%
2013-07-12 0 1.050 1.040 1.050 1.030 1.050 52,000 54,000 1.0385 0.712 0.705 0.712 0.698 0.712 76,684 0.7042 0.96%
2013-07-11 0 1.040 1.040 1.050 1.030 1.050 160,000 165,800 1.0363 0.705 0.705 0.712 0.698 0.712 235,951 0.7027 0.97%
2013-07-10 0 1.030 1.030 1.040 1.010 1.020 144,000 146,800 1.0194 0.698 0.698 0.705 0.685 0.692 212,356 0.6913 0.98%
2013-07-09 0 1.020 1.020 1.030 1.020 1.060 168,000 172,080 1.0243 0.692 0.692 0.698 0.692 0.719 247,748 0.6946 -0.97%
2013-07-08 0 1.030 1.030 1.060 1.020 1.030 32,000 32,840 1.0263 0.698 0.698 0.719 0.692 0.698 47,190 0.6959 -4.63%
2013-07-05 0 1.080 1.020 1.080 1.010 1.110 184,000 190,200 1.0337 0.732 0.692 0.732 0.685 0.753 271,343 0.7010 2.86%
2013-07-04 0 1.050 1.050 1.060 1.050 1.070 68,000 71,960 1.0582 0.712 0.712 0.719 0.712 0.726 100,279 0.7176 -0.94%
2013-07-03 0 1.060 1.060 1.100 1.060 1.100 356,000 388,280 1.0907 0.719 0.719 0.746 0.719 0.746 524,990 0.7396 -7.83%
2013-07-02 0 1.150 1.100 1.150 1.090 1.210 148,000 165,520 1.1184 0.780 0.746 0.780 0.739 0.821 218,254 0.7584 -4.17%
2013-06-28 0 1.200 1.170 1.200 1.130 1.350 716,000 903,880 1.2624 0.814 0.793 0.814 0.766 0.915 1,055,879 0.8560 -0.83%
2013-06-27 0 1.210 1.200 1.240 1.050 1.210 816,000 930,840 1.1407 0.821 0.814 0.841 0.712 0.821 1,203,348 0.7735 8.04%
2013-06-26 0 1.120 1.120 1.130 1.060 1.100 172,000 185,600 1.0791 0.759 0.759 0.766 0.719 0.746 253,647 0.7317 6.67%
2013-06-25 0 1.050 1.040 1.070 1.030 1.060 228,000 238,040 1.0440 0.712 0.705 0.726 0.698 0.719 336,230 0.7080 -0.94%
2013-06-24 0 1.060 1.070 1.090 1.060 1.110 320,000 349,080 1.0909 0.719 0.726 0.739 0.719 0.753 471,901 0.7397 -5.36%
2013-06-21 0 1.120 1.090 1.120 1.000 1.130 624,000 652,800 1.0462 0.759 0.739 0.759 0.678 0.766 920,207 0.7094 7.69%
2013-06-20 0 1.040 1.040 1.060 1.020 1.100 420,000 452,840 1.0782 0.705 0.705 0.719 0.692 0.746 619,370 0.7311 -4.59%
2013-06-19 0 1.090 1.090 1.110 1.090 1.090 28,000 30,520 1.0900 0.739 0.739 0.753 0.739 0.739 41,291 0.7391 -1.80%
2013-06-18 0 1.110 1.110 1.120 1.110 1.120 88,000 97,760 1.1109 0.753 0.753 0.759 0.753 0.759 129,773 0.7533 -1.77%
2013-06-17 0 1.130 1.110 1.140 1.130 1.130 8,000 9,040 1.1300 0.766 0.753 0.773 0.766 0.766 11,798 0.7663 0.00%
2013-06-14 0 1.130 1.120 1.140 1.130 1.130 60,000 67,800 1.1300 0.766 0.759 0.773 0.766 0.766 88,481 0.7663 -1.74%
2013-06-13 0 1.150 1.140 1.170 1.150 1.150 672,000 772,800 1.1500 0.780 0.773 0.793 0.780 0.780 990,993 0.7798 -2.54%
2013-06-11 0 1.180 1.140 1.180 1.200 1.200 4,000 4,800 1.2000 0.800 0.773 0.800 0.814 0.814 5,899 0.8137 1.72%
2013-06-10 0 1.160 1.140 1.160 - - 0 0 - 0.787 0.773 0.787 - - 0 - 0.00%
2013-06-07 0 1.160 1.140 1.160 1.160 1.160 40,000 46,400 1.1600 0.787 0.773 0.787 0.787 0.787 58,988 0.7866 0.00%
2013-06-06 0 1.160 1.150 1.160 1.140 1.160 132,000 151,680 1.1491 0.787 0.780 0.787 0.773 0.787 194,659 0.7792 0.00%
2013-06-05 0 1.160 1.130 1.180 1.140 1.160 120,000 138,800 1.1567 0.787 0.766 0.800 0.773 0.787 176,963 0.7843 1.75%
2013-06-04 0 1.140 1.140 1.150 1.130 1.140 104,000 117,720 1.1319 0.773 0.773 0.780 0.766 0.773 153,368 0.7676 -1.72%
2013-06-03 0 1.160 1.120 1.160 1.100 1.160 204,000 229,400 1.1245 0.787 0.759 0.787 0.746 0.787 300,837 0.7625 0.00%
2013-05-31 0 1.160 1.120 1.170 1.160 1.180 80,000 93,600 1.1700 0.787 0.759 0.793 0.787 0.800 117,975 0.7934 3.57%
2013-05-30 0 1.120 1.120 1.160 1.120 1.180 28,000 32,560 1.1629 0.759 0.759 0.787 0.759 0.800 41,291 0.7885 -2.61%
2013-05-29 0 1.150 1.150 1.170 1.150 1.150 8,000 9,200 1.1500 0.780 0.780 0.793 0.780 0.780 11,798 0.7798 0.00%
2013-05-28 0 1.150 1.130 1.160 1.130 1.150 168,000 191,800 1.1417 0.780 0.766 0.787 0.766 0.780 247,748 0.7742 0.00%
2013-05-27 0 1.150 1.150 1.180 1.150 1.160 136,000 157,680 1.1594 0.780 0.780 0.800 0.780 0.787 200,558 0.7862 0.88%
2013-05-24 0 1.140 1.140 1.170 1.140 1.180 28,000 32,080 1.1457 0.773 0.773 0.793 0.773 0.800 41,291 0.7769 -3.39%
2013-05-23 0 1.180 1.180 1.200 1.140 1.190 384,000 450,680 1.1736 0.800 0.800 0.814 0.773 0.807 566,281 0.7959 0.00%
2013-05-22 0 1.180 1.180 1.200 1.160 1.200 240,000 280,280 1.1678 0.800 0.800 0.814 0.787 0.814 353,926 0.7919 -3.28%
2013-05-21 0 1.220 1.220 1.240 1.210 1.260 152,000 188,240 1.2384 0.827 0.827 0.841 0.821 0.854 224,153 0.8398 -1.21%
2013-05-20 0 1.270 1.240 1.270 1.200 1.270 372,000 465,440 1.2512 0.837 0.818 0.837 0.791 0.837 564,148 0.8250 5.83%
2013-05-16 0 1.200 1.160 1.200 1.200 1.260 660,000 822,000 1.2455 0.791 0.765 0.791 0.791 0.831 1,000,908 0.8213 -2.44%
2013-05-15 0 1.230 1.210 1.230 1.160 1.250 352,000 428,480 1.2173 0.811 0.798 0.811 0.765 0.824 533,818 0.8027 6.03%
2013-05-14 0 1.160 1.140 1.170 1.160 1.160 260,000 301,600 1.1600 0.765 0.752 0.771 0.765 0.765 394,297 0.7649 0.00%
2013-05-13 0 1.160 1.160 1.170 1.160 1.160 120,000 139,240 1.1603 0.765 0.765 0.771 0.765 0.765 181,983 0.7651 0.00%
2013-05-10 0 1.160 1.160 1.170 1.150 1.180 60,000 69,600 1.1600 0.765 0.765 0.771 0.758 0.778 90,992 0.7649 -1.69%
2013-05-09 0 1.180 1.160 1.180 1.140 1.220 540,000 637,600 1.1807 0.778 0.765 0.778 0.752 0.804 818,925 0.7786 7.27%
2013-05-08 0 1.100 1.100 1.130 1.080 1.110 32,000 35,040 1.0950 0.725 0.725 0.745 0.712 0.732 48,529 0.7220 0.92%
2013-05-07 0 1.090 1.080 1.110 1.090 1.150 156,000 171,640 1.1003 0.719 0.712 0.732 0.719 0.758 236,578 0.7255 0.93%
2013-05-06 0 1.080 1.060 1.120 1.080 1.110 884,000 964,320 1.0909 0.712 0.699 0.739 0.712 0.732 1,340,610 0.7193 0.00%
2013-05-03 0 1.080 1.060 1.130 1.060 1.080 76,000 81,960 1.0784 0.712 0.699 0.745 0.699 0.712 115,256 0.7111 -2.70%
2013-05-02 0 1.110 1.080 1.120 1.050 1.110 148,000 159,000 1.0743 0.732 0.712 0.739 0.692 0.732 224,446 0.7084 5.71%
2013-04-30 0 1.050 1.030 1.050 1.060 1.060 4,000 4,240 1.0600 0.692 0.679 0.692 0.699 0.699 6,066 0.6990 -0.94%
2013-04-29 0 1.060 1.040 1.060 1.050 1.060 136,000 144,120 1.0597 0.699 0.686 0.699 0.692 0.699 206,248 0.6988 -2.75%
2013-04-26 0 1.090 1.060 1.100 1.020 1.140 164,000 174,560 1.0644 0.719 0.699 0.725 0.673 0.752 248,710 0.7019 -2.68%
2013-04-25 0 1.120 1.060 1.120 1.050 1.120 164,000 177,120 1.0800 0.739 0.699 0.739 0.692 0.739 248,710 0.7122 4.67%
2013-04-24 0 1.070 1.030 1.070 1.020 1.070 136,000 141,560 1.0409 0.706 0.679 0.706 0.673 0.706 206,248 0.6864 3.88%
2013-04-23 0 1.030 1.030 1.040 1.030 1.030 52,000 53,560 1.0300 0.679 0.679 0.686 0.679 0.679 78,859 0.6792 -0.96%
2013-04-22 0 1.040 1.030 1.040 - - 0 0 - 0.686 0.679 0.686 - - 0 - -1.89%
2013-04-19 0 1.060 1.000 1.060 1.000 1.090 56,000 57,200 1.0214 0.699 0.659 0.699 0.659 0.719 84,926 0.6735 10.42%
2013-04-18 0 0.960 0.960 1.000 0.960 0.960 892,000 856,320 0.9600 0.633 0.633 0.659 0.633 0.633 1,352,742 0.6330 0.00%
2013-04-17 0 0.960 0.960 0.990 0.960 0.960 24,000 22,960 0.9567 0.633 0.633 0.653 0.633 0.633 36,397 0.6308 0.00%
2013-04-16 0 0.960 0.960 0.980 0.960 0.970 312,000 302,520 0.9696 0.633 0.633 0.646 0.633 0.640 473,156 0.6394 0.00%
2013-04-15 0 0.960 0.960 0.980 0.960 0.980 28,000 27,120 0.9686 0.633 0.633 0.646 0.633 0.646 42,463 0.6387 -2.04%
2013-04-12 0 0.980 0.940 0.980 0.960 0.990 96,000 94,120 0.9804 0.646 0.620 0.646 0.633 0.653 145,587 0.6465 -1.01%
2013-04-11 0 0.990 0.960 0.990 0.950 0.990 84,000 81,880 0.9748 0.653 0.633 0.653 0.626 0.653 127,388 0.6428 3.13%
2013-04-10 0 0.960 0.940 0.970 0.930 0.960 152,000 143,920 0.9468 0.633 0.620 0.640 0.613 0.633 230,512 0.6243 0.00%
2013-04-09 0 0.960 0.960 0.980 0.930 0.990 120,000 117,720 0.9810 0.633 0.633 0.646 0.613 0.653 181,983 0.6469 3.23%
2013-04-08 0 0.930 0.930 0.960 0.910 0.910 16,000 14,560 0.9100 0.613 0.613 0.633 0.600 0.600 24,264 0.6001 -6.06%
2013-04-05 0 0.990 0.950 0.990 0.990 0.990 20,000 19,800 0.9900 0.653 0.626 0.653 0.653 0.653 30,331 0.6528 0.00%
2013-04-03 0 0.990 0.960 1.000 0.950 0.990 196,000 191,640 0.9778 0.653 0.633 0.659 0.626 0.653 297,239 0.6447 3.13%
2013-04-02 0 0.960 0.960 0.980 0.950 1.000 420,000 408,080 0.9716 0.633 0.633 0.646 0.626 0.659 636,941 0.6407 3.23%
2013-03-28 0 0.930 0.930 0.950 0.920 0.960 464,000 432,080 0.9312 0.613 0.613 0.626 0.607 0.633 703,669 0.6140 1.09%
2013-03-27 0 0.920 0.920 0.950 0.920 0.920 8,000 7,360 0.9200 0.607 0.607 0.626 0.607 0.607 12,132 0.6066 0.00%
2013-03-26 0 0.920 0.920 0.960 0.920 0.920 16,000 14,720 0.9200 0.607 0.607 0.633 0.607 0.607 24,264 0.6066 -4.17%
2013-03-25 0 0.960 0.960 0.980 0.890 0.970 400,000 381,840 0.9546 0.633 0.633 0.646 0.587 0.640 606,611 0.6295 4.35%
2013-03-22 0 0.920 0.890 0.920 0.900 0.920 108,000 97,640 0.9041 0.607 0.587 0.607 0.593 0.607 163,785 0.5961 -2.13%
2013-03-21 0 0.940 0.910 0.940 0.920 0.940 84,000 78,320 0.9324 0.620 0.600 0.620 0.607 0.620 127,388 0.6148 1.08%
2013-03-20 0 0.930 0.900 0.930 0.890 0.930 48,000 44,080 0.9183 0.613 0.593 0.613 0.587 0.613 72,793 0.6056 4.49%
2013-03-19 0 0.890 0.890 0.920 0.890 0.890 4,000 3,560 0.8900 0.587 0.587 0.607 0.587 0.587 6,066 0.5869 1.14%
2013-03-18 0 0.880 0.880 0.910 0.860 1.000 120,000 109,720 0.9143 0.580 0.580 0.600 0.567 0.659 181,983 0.6029 0.00%
2013-03-15 0 0.880 0.880 0.900 0.880 0.900 252,000 224,760 0.8919 0.580 0.580 0.593 0.580 0.593 382,165 0.5881 1.15%
2013-03-14 0 0.870 0.870 0.890 0.870 0.920 52,000 45,920 0.8831 0.574 0.574 0.587 0.574 0.607 78,859 0.5823 -5.43%
2013-03-13 0 0.920 0.900 0.930 0.920 0.930 320,000 296,000 0.9250 0.607 0.593 0.613 0.607 0.613 485,289 0.6099 0.00%
2013-03-12 0 0.920 0.920 0.950 0.920 0.950 228,000 212,120 0.9304 0.607 0.607 0.626 0.607 0.626 345,768 0.6135 -3.16%
2013-03-11 0 0.950 0.950 0.960 0.910 0.960 472,000 443,880 0.9404 0.626 0.626 0.633 0.600 0.633 715,801 0.6201 6.74%
2013-03-08 0 0.890 0.890 0.910 0.870 0.910 160,000 143,800 0.8988 0.587 0.587 0.600 0.574 0.600 242,644 0.5926 -2.20%
2013-03-07 0 0.910 0.890 0.910 0.870 0.920 960,000 868,080 0.9043 0.600 0.587 0.600 0.574 0.607 1,455,866 0.5963 7.06%
2013-03-06 0 0.850 0.850 0.860 0.850 0.860 120,000 102,880 0.8573 0.560 0.560 0.567 0.560 0.567 181,983 0.5653 0.00%
2013-03-05 0 0.850 0.830 0.870 0.830 0.850 32,000 27,120 0.8475 0.560 0.547 0.574 0.547 0.560 48,529 0.5588 2.41%
2013-03-04 0 0.830 0.830 0.850 0.830 0.850 88,000 73,440 0.8345 0.547 0.547 0.560 0.547 0.560 133,454 0.5503 0.00%
2013-03-01 0 0.830 0.820 0.840 - - 0 0 - 0.547 0.541 0.554 - - 0 - 0.00%
2013-02-28 0 0.830 0.820 0.850 0.820 0.830 84,000 69,520 0.8276 0.547 0.541 0.560 0.541 0.547 127,388 0.5457 1.22%
2013-02-27 0 0.820 0.820 0.830 - - 0 0 - 0.541 0.541 0.547 - - 0 - 0.00%
2013-02-26 0 0.820 0.820 0.840 0.820 0.830 288,000 237,160 0.8235 0.541 0.541 0.554 0.541 0.547 436,760 0.5430 -1.20%
2013-02-25 0 0.830 0.830 0.850 0.830 0.840 56,000 46,880 0.8371 0.547 0.547 0.560 0.547 0.554 84,926 0.5520 -1.19%
2013-02-22 0 0.840 0.820 0.840 - - 0 0 - 0.554 0.541 0.554 - - 0 - -1.18%
2013-02-21 0 0.850 0.830 0.850 0.830 0.850 128,000 106,320 0.8306 0.560 0.547 0.560 0.547 0.560 194,115 0.5477 2.41%
2013-02-20 0 0.830 0.820 0.840 0.820 0.840 128,000 106,280 0.8303 0.547 0.541 0.554 0.541 0.554 194,115 0.5475 0.00%
2013-02-19 0 0.830 0.830 0.850 0.830 0.830 72,000 59,760 0.8300 0.547 0.547 0.560 0.547 0.547 109,190 0.5473 0.00%
2013-02-18 0 0.830 0.830 0.840 0.830 0.850 108,000 90,960 0.8422 0.547 0.547 0.554 0.547 0.560 163,785 0.5554 -2.35%
2013-02-15 0 0.850 0.850 0.860 0.800 0.850 164,000 138,240 0.8429 0.560 0.560 0.567 0.528 0.560 248,710 0.5558 2.41%
2013-02-14 0 0.830 0.820 0.850 0.810 0.830 156,000 128,480 0.8236 0.547 0.541 0.560 0.534 0.547 236,578 0.5431 1.22%
2013-02-08 0 0.820 0.800 0.820 0.800 0.820 28,000 22,640 0.8086 0.541 0.528 0.541 0.528 0.541 42,463 0.5332 2.50%
2013-02-07 0 0.800 0.790 0.800 0.800 0.800 116,000 92,800 0.8000 0.528 0.521 0.528 0.528 0.528 175,917 0.5275 0.00%
2013-02-06 0 0.800 0.800 0.820 0.800 0.800 32,000 25,600 0.8000 0.528 0.528 0.541 0.528 0.528 48,529 0.5275 -3.61%
2013-02-05 0 0.830 0.810 0.830 0.830 0.840 112,000 93,480 0.8346 0.547 0.534 0.547 0.547 0.554 169,851 0.5504 2.47%
2013-02-04 0 0.810 0.790 0.820 0.780 0.810 180,000 142,600 0.7922 0.534 0.521 0.541 0.514 0.534 272,975 0.5224 1.25%
2013-02-01 0 0.800 0.800 0.830 0.800 0.800 68,000 54,400 0.8000 0.528 0.528 0.547 0.528 0.528 103,124 0.5275 0.00%
2013-01-31 0 0.800 0.800 0.820 0.790 0.850 92,000 74,120 0.8057 0.528 0.528 0.541 0.521 0.560 139,520 0.5312 -5.88%
2013-01-30 0 0.850 0.810 0.850 - - 0 0 - 0.560 0.534 0.560 - - 0 - 0.00%
2013-01-29 0 0.850 0.820 0.850 0.750 0.850 656,000 521,640 0.7952 0.560 0.541 0.560 0.495 0.560 994,842 0.5243 2.41%
2013-01-28 0 0.830 0.810 0.830 0.840 0.840 96,000 80,640 0.8400 0.547 0.534 0.547 0.554 0.554 145,587 0.5539 -1.19%
2013-01-25 0 0.840 0.840 0.850 0.820 0.850 56,000 47,000 0.8393 0.554 0.554 0.560 0.541 0.560 84,926 0.5534 -1.18%
2013-01-24 0 0.850 0.840 0.860 - - 0 0 - 0.560 0.554 0.567 - - 0 - 0.00%
2013-01-23 0 0.850 0.850 0.870 0.850 0.850 32,000 27,120 0.8475 0.560 0.560 0.574 0.560 0.560 48,529 0.5588 -1.16%
2013-01-22 0 0.860 0.820 0.860 0.820 0.860 172,000 144,600 0.8407 0.567 0.541 0.567 0.541 0.567 260,843 0.5544 3.61%
2013-01-21 0 0.830 0.830 0.850 0.820 0.850 180,000 150,560 0.8364 0.547 0.547 0.560 0.541 0.560 272,975 0.5516 0.00%
2013-01-18 0 0.830 0.830 0.850 0.830 0.830 4,000 3,320 0.8300 0.547 0.547 0.560 0.547 0.547 6,066 0.5473 0.00%
2013-01-17 0 0.830 0.820 0.850 0.830 0.830 4,000 3,320 0.8300 0.547 0.541 0.560 0.547 0.547 6,066 0.5473 0.00%
2013-01-16 0 0.830 0.820 0.850 0.830 0.830 4,000 3,320 0.8300 0.547 0.541 0.560 0.547 0.547 6,066 0.5473 -2.35%
2013-01-15 0 0.850 0.830 0.850 0.820 0.860 200,000 170,000 0.8500 0.560 0.547 0.560 0.541 0.567 303,305 0.5605 2.41%
2013-01-14 0 0.830 0.830 0.850 0.800 0.830 124,000 102,520 0.8268 0.547 0.547 0.560 0.528 0.547 188,049 0.5452 1.22%
2013-01-11 0 0.820 0.820 0.840 0.820 0.830 132,000 109,040 0.8261 0.541 0.541 0.554 0.541 0.547 200,182 0.5447 -2.38%
2013-01-10 0 0.840 0.820 0.840 0.840 0.840 17,000 14,260 0.8388 0.554 0.541 0.554 0.554 0.554 25,781 0.5531 3.70%
2013-01-09 0 0.810 0.810 0.850 - - 0 0 - 0.534 0.534 0.560 - - 0 - 0.00%
2013-01-08 0 0.810 0.810 0.830 0.800 0.820 244,000 199,000 0.8156 0.534 0.534 0.547 0.528 0.541 370,033 0.5378 0.00%
2013-01-07 0 0.810 0.800 0.820 0.780 0.810 132,000 105,120 0.7964 0.534 0.528 0.541 0.514 0.534 200,182 0.5251 1.25%
2013-01-04 0 0.800 0.800 0.810 0.800 0.800 88,000 70,400 0.8000 0.528 0.528 0.534 0.528 0.528 133,454 0.5275 -3.61%
2013-01-03 0 0.830 0.830 0.840 0.800 0.830 44,000 36,040 0.8191 0.547 0.547 0.554 0.528 0.547 66,727 0.5401 0.00%
2013-01-02 0 0.830 0.800 0.830 - - 0 0 - 0.547 0.528 0.547 - - 0 - -1.19%
2012-12-31 0 0.840 0.800 0.840 - - 0 0 - 0.554 0.528 0.554 - - 0 - 0.00%
2012-12-28 0 0.840 0.800 0.840 0.840 0.840 76,000 63,840 0.8400 0.554 0.528 0.554 0.554 0.554 115,256 0.5539 6.33%
2012-12-27 0 0.790 0.780 0.820 0.740 0.790 168,000 129,600 0.7714 0.521 0.514 0.541 0.488 0.521 254,777 0.5087 0.00%
2012-12-24 0 0.790 0.790 0.870 - - 0 0 - 0.521 0.521 0.574 - - 0 - 0.00%
2012-12-21 0 0.790 0.790 0.820 0.760 0.800 60,000 47,320 0.7887 0.521 0.521 0.541 0.501 0.528 90,992 0.5200 -2.47%
2012-12-20 0 0.810 0.800 0.810 0.810 0.830 28,000 23,160 0.8271 0.534 0.528 0.534 0.534 0.547 42,463 0.5454 1.25%
2012-12-19 0 0.800 0.780 0.830 0.780 0.800 20,000 15,680 0.7840 0.528 0.514 0.547 0.514 0.528 30,331 0.5170 -2.44%
2012-12-18 0 0.820 0.800 0.850 - - 0 0 - 0.541 0.528 0.560 - - 0 - 0.00%
2012-12-17 0 0.820 0.790 0.840 0.760 0.820 84,000 66,800 0.7952 0.541 0.521 0.554 0.501 0.541 127,388 0.5244 0.00%
2012-12-14 0 0.820 0.780 0.840 0.780 0.820 68,000 54,240 0.7976 0.541 0.514 0.554 0.514 0.541 103,124 0.5260 5.13%
2012-12-13 0 0.780 0.780 0.790 - - 0 0 - 0.514 0.514 0.521 - - 0 - 1.30%
2012-12-12 0 0.770 0.770 0.820 0.770 0.790 64,000 49,720 0.7769 0.508 0.508 0.541 0.508 0.521 97,058 0.5123 -3.75%
2012-12-11 0 0.800 0.790 0.820 0.800 0.870 268,000 225,920 0.8430 0.528 0.521 0.541 0.528 0.574 406,429 0.5559 -1.23%
2012-12-10 0 0.810 0.770 0.810 0.730 0.810 48,000 36,000 0.7500 0.534 0.508 0.534 0.481 0.534 72,793 0.4946 0.00%
2012-12-07 0 0.810 0.780 0.850 - - 0 0 - 0.534 0.514 0.560 - - 0 - 0.00%
2012-12-06 0 0.810 0.780 0.840 0.810 0.810 64,000 51,840 0.8100 0.534 0.514 0.554 0.534 0.534 97,058 0.5341 1.25%
2012-12-05 0 0.800 0.800 0.830 0.800 0.800 16,000 12,800 0.8000 0.528 0.528 0.547 0.528 0.528 24,264 0.5275 -3.61%
2012-12-04 0 0.830 0.810 0.840 - - 0 0 - 0.547 0.534 0.554 - - 0 - 0.00%
2012-12-03 0 0.830 0.810 0.850 0.800 0.850 532,000 442,120 0.8311 0.547 0.534 0.560 0.528 0.560 806,792 0.5480 0.00%
2012-11-30 0 0.830 0.770 0.830 - - 0 0 - 0.547 0.508 0.547 - - 0 - -1.19%
2012-11-29 0 0.840 0.740 0.840 - - 0 0 - 0.554 0.488 0.554 - - 0 - -1.18%
2012-11-28 0 0.850 0.740 0.850 - - 0 0 - 0.560 0.488 0.560 - - 0 - 0.00%
2012-11-27 0 0.850 0.740 0.850 - - 0 0 - 0.560 0.488 0.560 - - 0 - -4.49%
2012-11-26 0 0.890 0.760 1.000 0.730 0.890 296,000 223,440 0.7549 0.587 0.501 0.659 0.481 0.587 448,892 0.4978 21.92%
2012-11-23 0 0.730 0.720 0.770 - - 0 0 - 0.481 0.475 0.508 - - 0 - 0.00%
2012-11-22 0 0.730 0.730 0.770 0.720 0.750 16,000 11,760 0.7350 0.481 0.481 0.508 0.475 0.495 24,264 0.4847 -2.67%
2012-11-21 0 0.750 0.720 0.770 - - 0 0 - 0.495 0.475 0.508 - - 0 - 0.00%
2012-11-20 0 0.750 0.720 0.770 - - 0 0 - 0.495 0.475 0.508 - - 0 - 0.00%
2012-11-19 0 0.750 0.720 0.760 0.750 0.750 20,000 15,000 0.7500 0.495 0.475 0.501 0.495 0.495 30,331 0.4946 4.17%
2012-11-16 0 0.720 0.720 0.760 0.720 0.720 20,000 14,400 0.7200 0.475 0.475 0.501 0.475 0.475 30,331 0.4748 0.00%
2012-11-15 0 0.720 0.720 0.760 0.720 0.720 80,000 57,600 0.7200 0.475 0.475 0.501 0.475 0.475 121,322 0.4748 -1.37%
2012-11-14 0 0.730 0.730 0.760 - - 0 0 - 0.481 0.481 0.501 - - 0 - 1.39%
2012-11-13 0 0.720 0.700 0.740 0.710 0.740 180,000 130,240 0.7236 0.475 0.462 0.488 0.468 0.488 272,975 0.4771 -1.37%
2012-11-12 0 0.730 0.730 0.740 0.730 0.730 32,000 23,360 0.7300 0.481 0.481 0.488 0.481 0.481 48,529 0.4814 1.39%
2012-11-09 0 0.720 0.720 0.740 0.720 0.720 116,000 83,520 0.7200 0.475 0.475 0.488 0.475 0.475 175,917 0.4748 0.00%
2012-11-08 0 0.720 0.720 0.740 0.690 0.720 52,000 36,400 0.7000 0.475 0.475 0.488 0.455 0.475 78,859 0.4616 0.00%
2012-11-07 0 0.720 0.690 0.740 - - 0 0 - 0.475 0.455 0.488 - - 0 - 0.00%
2012-11-06 0 0.720 0.700 0.740 0.690 0.770 124,000 91,480 0.7377 0.475 0.462 0.488 0.455 0.508 188,049 0.4865 2.86%
2012-11-05 0 0.700 0.690 0.700 0.660 0.700 288,000 192,960 0.6700 0.462 0.455 0.462 0.435 0.462 436,760 0.4418 2.94%
2012-11-02 0 0.680 0.670 0.690 0.650 0.700 416,000 280,840 0.6751 0.448 0.442 0.455 0.429 0.462 630,875 0.4452 7.94%
2012-11-01 0 0.630 0.620 0.640 0.610 0.630 160,000 99,400 0.6213 0.415 0.409 0.422 0.402 0.415 242,644 0.4097 -1.56%
2012-10-31 0 0.640 0.600 0.650 0.610 0.640 32,000 20,040 0.6263 0.422 0.396 0.429 0.402 0.422 48,529 0.4130 3.23%
2012-10-30 0 0.620 0.600 0.620 - - 0 0 - 0.409 0.396 0.409 - - 0 - -3.12%
2012-10-29 0 0.640 0.630 0.650 0.640 0.640 32,000 20,480 0.6400 0.422 0.415 0.429 0.422 0.422 48,529 0.4220 -1.54%
2012-10-26 0 0.650 0.640 0.650 0.630 0.660 44,000 28,200 0.6409 0.429 0.422 0.429 0.415 0.435 66,727 0.4226 3.17%
2012-10-25 0 0.630 0.630 0.640 0.630 0.640 12,000 7,640 0.6367 0.415 0.415 0.422 0.415 0.422 18,198 0.4198 -1.56%
2012-10-24 0 0.640 0.640 0.650 0.630 0.640 220,000 140,320 0.6378 0.422 0.422 0.429 0.415 0.422 333,636 0.4206 0.00%
2012-10-22 0 0.640 0.630 0.650 0.620 0.640 180,000 113,200 0.6289 0.422 0.415 0.429 0.409 0.422 272,975 0.4147 -1.54%
2012-10-19 0 0.650 0.640 0.660 0.640 0.650 84,000 53,880 0.6414 0.429 0.422 0.435 0.422 0.429 127,388 0.4230 1.56%
2012-10-18 0 0.640 0.640 0.660 0.640 0.640 4,000 2,560 0.6400 0.422 0.422 0.435 0.422 0.422 6,066 0.4220 0.00%
2012-10-17 0 0.640 0.640 0.660 0.620 0.640 24,000 15,280 0.6367 0.422 0.422 0.435 0.409 0.422 36,397 0.4198 1.59%
2012-10-16 0 0.630 0.620 0.640 0.610 0.630 36,000 22,600 0.6278 0.415 0.409 0.422 0.402 0.415 54,595 0.4140 -3.08%
2012-10-15 0 0.650 0.620 0.660 - - 0 0 - 0.429 0.409 0.435 - - 0 - 0.00%
2012-10-12 0 0.650 0.630 0.660 0.650 0.670 320,000 214,240 0.6695 0.429 0.415 0.435 0.429 0.442 485,289 0.4415 -2.99%
2012-10-11 0 0.670 0.620 0.670 0.600 0.680 68,000 44,680 0.6571 0.442 0.409 0.442 0.396 0.448 103,124 0.4333 8.06%
2012-10-10 0 0.620 0.580 0.660 - - 0 0 - 0.409 0.382 0.435 - - 0 - 0.00%
2012-10-09 0 0.620 0.620 0.630 0.600 0.620 36,000 21,920 0.6089 0.409 0.409 0.415 0.396 0.409 54,595 0.4015 5.08%
2012-10-08 0 0.590 0.570 0.610 - - 0 0 - 0.389 0.376 0.402 - - 0 - 0.00%
2012-10-05 0 0.590 0.580 0.650 - - 0 0 - 0.389 0.382 0.429 - - 0 - 0.00%
2012-10-04 0 0.590 0.590 0.640 0.570 0.580 36,000 20,800 0.5778 0.389 0.389 0.422 0.376 0.382 54,595 0.3810 -1.67%
2012-10-03 0 0.600 0.600 0.670 - - 0 0 - 0.396 0.396 0.442 - - 0 - 0.00%
2012-09-28 0 0.600 0.590 0.610 - - 0 0 - 0.396 0.389 0.402 - - 0 - 0.00%
2012-09-27 0 0.600 0.580 0.610 0.570 0.600 52,000 30,960 0.5954 0.396 0.382 0.402 0.376 0.396 78,859 0.3926 0.00%
2012-09-26 0 0.600 0.550 0.610 0.530 0.600 216,000 119,520 0.5533 0.396 0.363 0.402 0.349 0.396 327,570 0.3649 3.45%
2012-09-25 0 0.580 0.580 0.620 0.580 0.580 4,000 2,320 0.5800 0.382 0.382 0.409 0.382 0.382 6,066 0.3825 0.00%
2012-09-24 0 0.580 0.580 0.610 0.560 0.580 24,000 13,520 0.5633 0.382 0.382 0.402 0.369 0.382 36,397 0.3715 -6.45%
2012-09-21 0 0.620 0.620 0.640 0.620 0.620 128,000 79,360 0.6200 0.409 0.409 0.422 0.409 0.409 194,115 0.4088 3.33%
2012-09-20 0 0.600 0.570 0.650 0.590 0.600 344,000 205,400 0.5971 0.396 0.376 0.429 0.389 0.396 521,685 0.3937 1.69%
2012-09-19 0 0.590 0.590 0.650 - - 0 0 - 0.389 0.389 0.429 - - 0 - 0.00%
2012-09-18 0 0.590 0.580 0.630 0.560 0.680 112,000 69,800 0.6232 0.389 0.382 0.415 0.369 0.448 169,851 0.4109 -1.67%
2012-09-17 0 0.600 0.550 0.660 - - 0 0 - 0.396 0.363 0.435 - - 0 - 0.00%
2012-09-14 0 0.600 0.570 0.600 0.600 0.600 4,000 2,400 0.6000 0.396 0.376 0.396 0.396 0.396 6,066 0.3956 0.00%
2012-09-13 0 0.600 0.560 0.600 0.560 0.600 104,000 62,240 0.5985 0.396 0.369 0.396 0.369 0.396 157,719 0.3946 0.00%
2012-09-12 0 0.600 0.590 0.600 0.600 0.640 28,000 17,600 0.6286 0.396 0.389 0.396 0.396 0.422 42,463 0.4145 5.26%
2012-09-11 0 0.570 0.570 0.590 0.540 0.540 12,000 6,480 0.5400 0.376 0.376 0.389 0.356 0.356 18,198 0.3561 -5.00%
2012-09-10 0 0.600 0.560 0.610 0.600 0.600 8,000 4,800 0.6000 0.396 0.369 0.402 0.396 0.396 12,132 0.3956 0.00%
2012-09-07 0 0.600 0.570 0.640 0.590 0.600 36,000 21,560 0.5989 0.396 0.376 0.422 0.389 0.396 54,595 0.3949 11.11%
2012-09-06 0 0.540 0.530 0.600 0.500 0.540 384,000 200,320 0.5217 0.356 0.349 0.396 0.330 0.356 582,346 0.3440 3.85%
2012-09-05 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 0.343 0.343 0.349 0.343 0.343 30,331 0.3429 -3.70%
2012-09-04 0 0.540 0.520 0.540 0.540 0.540 12,000 6,480 0.5400 0.356 0.343 0.356 0.356 0.356 18,198 0.3561 5.88%
2012-09-03 0 0.510 0.510 0.540 0.510 0.530 60,000 31,560 0.5260 0.336 0.336 0.356 0.336 0.349 90,992 0.3468 -5.56%
2012-08-31 0 0.540 0.540 0.600 0.540 0.550 184,000 99,800 0.5424 0.356 0.356 0.396 0.356 0.363 279,041 0.3577 -1.82%
2012-08-30 0 0.550 0.550 0.630 0.550 0.560 108,000 59,800 0.5537 0.363 0.363 0.415 0.363 0.369 163,785 0.3651 -3.51%
2012-08-29 0 0.570 0.560 0.590 0.570 0.580 52,000 30,000 0.5769 0.376 0.369 0.389 0.376 0.382 78,859 0.3804 -3.39%
2012-08-28 0 0.590 0.580 0.600 0.580 0.590 140,000 82,440 0.5889 0.389 0.382 0.396 0.382 0.389 212,314 0.3883 0.00%
2012-08-27 0 0.590 0.580 0.600 0.590 0.590 40,000 23,600 0.5900 0.389 0.382 0.396 0.389 0.389 60,661 0.3890 0.00%
2012-08-24 0 0.590 0.580 0.620 0.590 0.590 192,000 113,600 0.5917 0.389 0.382 0.409 0.389 0.389 291,173 0.3901 0.00%
2012-08-23 0 0.590 0.580 0.620 0.590 0.610 96,000 57,120 0.5950 0.389 0.382 0.409 0.389 0.402 145,587 0.3923 -4.84%
2012-08-22 0 0.620 0.600 0.630 0.620 0.620 76,000 47,120 0.6200 0.409 0.396 0.415 0.409 0.409 115,256 0.4088 1.64%
2012-08-21 0 0.610 0.600 0.640 0.610 0.620 140,000 86,720 0.6194 0.402 0.396 0.422 0.402 0.409 212,314 0.4085 -4.69%
2012-08-20 0 0.640 0.620 0.690 - - 0 0 - 0.422 0.409 0.455 - - 0 - 0.00%
2012-08-17 0 0.640 0.630 0.640 - - 0 0 - 0.422 0.415 0.422 - - 0 - 0.00%
2012-08-16 0 0.640 0.620 0.640 - - 0 0 - 0.422 0.409 0.422 - - 0 - 0.00%
2012-08-15 0 0.640 0.630 0.640 - - 0 0 - 0.422 0.415 0.422 - - 0 - 0.00%
2012-08-14 0 0.640 0.620 0.640 - - 0 0 - 0.422 0.409 0.422 - - 0 - 0.00%
2012-08-13 0 0.640 0.630 0.690 0.640 0.660 128,000 83,400 0.6516 0.422 0.415 0.455 0.422 0.435 194,115 0.4296 0.00%
2012-08-10 0 0.640 0.640 0.660 - - 0 0 - 0.422 0.422 0.435 - - 0 - 0.00%
2012-08-09 0 0.640 0.630 0.660 0.640 0.730 328,000 213,320 0.6504 0.422 0.415 0.435 0.422 0.481 497,421 0.4289 -3.03%
2012-08-08 0 0.660 0.630 0.700 0.660 0.660 100,000 66,000 0.6600 0.435 0.415 0.462 0.435 0.435 151,653 0.4352 0.00%
2012-08-07 0 0.660 0.640 0.680 0.660 0.660 120,000 79,200 0.6600 0.435 0.422 0.448 0.435 0.435 181,983 0.4352 0.00%
2012-08-06 0 0.660 0.620 0.700 - - 0 0 - 0.435 0.409 0.462 - - 0 - 0.00%
2012-08-03 0 0.660 0.620 0.680 - - 0 0 - 0.435 0.409 0.448 - - 0 - 0.00%
2012-08-02 0 0.660 0.630 0.660 0.660 0.660 144,000 95,040 0.6600 0.435 0.415 0.435 0.435 0.435 218,380 0.4352 0.00%
2012-08-01 0 0.660 0.660 0.730 0.610 0.670 80,000 52,680 0.6585 0.435 0.435 0.481 0.402 0.442 121,322 0.4342 -1.49%
2012-07-31 0 0.670 0.670 0.690 0.620 0.620 4,000 2,480 0.6200 0.442 0.442 0.455 0.409 0.409 6,066 0.4088 3.08%
2012-07-30 0 0.650 0.630 0.690 - - 0 0 - 0.429 0.415 0.455 - - 0 - 0.00%
2012-07-27 0 0.650 0.650 0.690 0.630 0.630 4,000 2,520 0.6300 0.429 0.429 0.455 0.415 0.415 6,066 0.4154 -1.52%
2012-07-26 0 0.660 0.620 0.700 - - 0 0 - 0.435 0.409 0.462 - - 0 - 0.00%
2012-07-25 0 0.660 0.610 0.680 - - 0 0 - 0.435 0.402 0.448 - - 0 - 0.00%
2012-07-24 0 0.660 0.560 - - - 0 0 - 0.435 0.369 - - - 0 - 0.00%
2012-07-23 0 0.660 0.620 0.690 0.660 0.660 32,000 21,120 0.6600 0.435 0.409 0.455 0.435 0.435 48,529 0.4352 -4.35%
2012-07-20 0 0.690 0.650 0.690 0.690 0.690 40,000 27,600 0.6900 0.455 0.429 0.455 0.455 0.455 60,661 0.4550 1.47%
2012-07-19 0 0.680 0.650 0.680 - - 0 0 - 0.448 0.429 0.448 - - 0 - 0.00%
2012-07-18 0 0.680 0.630 0.650 0.650 0.680 80,000 53,960 0.6745 0.448 0.415 0.429 0.429 0.448 121,322 0.4448 7.94%
2012-07-17 0 0.630 0.630 0.670 0.630 0.700 216,000 141,640 0.6557 0.415 0.415 0.442 0.415 0.462 327,570 0.4324 -1.56%
2012-07-16 0 0.640 0.600 0.660 - - 0 0 - 0.422 0.396 0.435 - - 0 - 0.00%
2012-07-13 0 0.640 0.610 0.680 0.620 0.660 248,000 160,960 0.6490 0.422 0.402 0.448 0.409 0.435 376,099 0.4280 -1.54%
2012-07-12 0 0.650 0.620 0.700 - - 0 0 - 0.429 0.409 0.462 - - 0 - 0.00%
2012-07-11 0 0.650 0.640 0.650 0.610 0.670 352,000 231,800 0.6585 0.429 0.422 0.429 0.402 0.442 533,818 0.4342 4.84%
2012-07-10 0 0.620 0.600 0.620 0.620 0.620 12,000 7,440 0.6200 0.409 0.396 0.409 0.409 0.409 18,198 0.4088 3.33%
2012-07-09 0 0.600 0.590 0.600 - - 0 0 - 0.396 0.389 0.396 - - 0 - -3.23%
2012-07-06 0 0.620 0.590 0.630 0.620 0.620 28,000 17,360 0.6200 0.409 0.389 0.415 0.409 0.409 42,463 0.4088 0.00%
2012-07-05 0 0.620 0.600 0.650 - - 0 0 - 0.409 0.396 0.429 - - 0 - 0.00%
2012-07-04 0 0.620 0.600 0.620 0.620 0.620 60,000 37,200 0.6200 0.409 0.396 0.409 0.409 0.409 90,992 0.4088 0.00%
2012-07-03 0 0.620 0.620 0.670 0.610 0.620 76,000 46,760 0.6153 0.409 0.409 0.442 0.402 0.409 115,256 0.4057 5.08%
2012-06-29 0 0.590 0.590 0.600 0.550 0.610 168,000 97,280 0.5790 0.389 0.389 0.396 0.363 0.402 254,777 0.3818 -3.28%
2012-06-28 0 0.610 0.610 0.640 0.600 0.650 152,000 95,160 0.6261 0.402 0.402 0.422 0.396 0.429 230,512 0.4128 -8.96%
2012-06-27 0 0.670 0.650 0.690 0.670 0.670 32,000 21,440 0.6700 0.442 0.429 0.455 0.442 0.442 48,529 0.4418 3.08%
2012-06-26 0 0.650 0.640 0.650 0.650 0.650 32,000 20,800 0.6500 0.429 0.422 0.429 0.429 0.429 48,529 0.4286 -2.99%
2012-06-25 0 0.670 0.670 0.680 0.640 0.670 36,000 23,640 0.6567 0.442 0.442 0.448 0.422 0.442 54,595 0.4330 4.69%
2012-06-22 0 0.640 0.630 0.640 0.620 0.640 200,000 124,960 0.6248 0.422 0.415 0.422 0.409 0.422 303,305 0.4120 -5.88%
2012-06-21 0 0.680 0.650 0.690 0.660 0.680 200,000 133,600 0.6680 0.448 0.429 0.455 0.435 0.448 303,305 0.4405 -1.45%
2012-06-20 0 0.690 0.680 0.690 - - 0 0 - 0.455 0.448 0.455 - - 0 - 0.00%
2012-06-19 0 0.690 0.660 0.700 - - 0 0 - 0.455 0.435 0.462 - - 0 - 0.00%
2012-06-18 0 0.690 0.660 0.700 0.660 0.690 16,000 10,760 0.6725 0.455 0.435 0.462 0.435 0.455 24,264 0.4434 -1.43%
2012-06-15 0 0.700 0.670 0.730 0.660 0.700 28,000 19,440 0.6943 0.462 0.442 0.481 0.435 0.462 42,463 0.4578 6.06%
2012-06-14 0 0.660 0.660 0.700 0.650 0.670 48,000 31,760 0.6617 0.435 0.435 0.462 0.429 0.442 72,793 0.4363 -5.71%
2012-06-13 0 0.700 0.680 0.740 0.700 0.710 60,000 42,080 0.7013 0.462 0.448 0.488 0.462 0.468 90,992 0.4625 -1.41%
2012-06-12 0 0.710 0.710 0.750 0.710 0.710 4,000 2,840 0.7100 0.468 0.468 0.495 0.468 0.468 6,066 0.4682 0.00%
2012-06-11 0 0.710 0.700 0.750 0.710 0.750 188,000 139,960 0.7445 0.468 0.462 0.495 0.468 0.495 285,107 0.4909 1.43%
2012-06-08 0 0.700 0.660 0.710 - - 0 0 - 0.462 0.435 0.468 - - 0 - 0.00%
2012-06-07 0 0.700 0.670 0.740 - - 0 0 - 0.462 0.442 0.488 - - 0 - 0.00%
2012-06-06 0 0.700 0.670 0.750 - - 0 0 - 0.462 0.442 0.495 - - 0 - 0.00%
2012-06-05 0 0.700 0.670 0.740 0.700 0.700 48,000 33,600 0.7000 0.462 0.442 0.488 0.462 0.462 72,793 0.4616 1.45%
2012-06-04 0 0.690 0.690 0.700 0.670 0.700 372,000 255,840 0.6877 0.455 0.455 0.462 0.442 0.462 564,148 0.4535 -8.00%
2012-06-01 0 0.750 0.700 0.780 0.750 0.750 8,000 6,000 0.7500 0.495 0.462 0.514 0.495 0.495 12,132 0.4946 7.14%
2012-05-31 0 0.700 0.700 0.740 - - 0 0 - 0.462 0.462 0.488 - - 0 - 0.00%
2012-05-30 0 0.700 0.700 0.740 0.700 0.700 16,000 11,200 0.7000 0.462 0.462 0.488 0.462 0.462 24,264 0.4616 0.00%
2012-05-29 0 0.700 0.690 0.730 - - 0 0 - 0.462 0.455 0.481 - - 0 - 0.00%
2012-05-28 0 0.700 0.690 0.730 - - 0 0 - 0.462 0.455 0.481 - - 0 - 0.00%
2012-05-25 0 0.700 0.680 0.700 - - 0 0 - 0.462 0.448 0.462 - - 0 - 0.00%
2012-05-24 0 0.700 0.690 0.700 0.700 0.720 64,000 45,120 0.7050 0.462 0.455 0.462 0.462 0.475 97,058 0.4649 -2.84%
2012-05-23 0 0.750 0.700 0.750 0.750 0.750 8,000 6,000 0.7500 0.475 0.443 0.475 0.475 0.475 12,629 0.4751 7.14%
2012-05-22 0 0.700 0.700 0.740 - - 0 0 - 0.443 0.443 0.469 - - 0 - 0.00%
2012-05-21 0 0.700 0.690 0.740 - - 0 0 - 0.443 0.437 0.469 - - 0 - 0.00%
2012-05-18 0 0.700 0.700 0.730 0.690 0.700 224,000 156,680 0.6995 0.443 0.443 0.462 0.437 0.443 353,619 0.4431 1.45%
2012-05-17 0 0.690 0.690 0.730 0.690 0.690 4,000 2,760 0.6900 0.437 0.437 0.462 0.437 0.437 6,315 0.4371 0.00%
2012-05-16 0 0.690 0.680 0.710 0.690 0.700 160,000 110,800 0.6925 0.437 0.431 0.450 0.437 0.443 252,585 0.4387 -1.43%
2012-05-15 0 0.700 0.700 0.730 0.700 0.750 40,000 29,080 0.7270 0.443 0.443 0.462 0.443 0.475 63,146 0.4605 -6.67%
2012-05-14 0 0.750 0.700 0.750 0.700 0.750 112,000 83,120 0.7421 0.475 0.443 0.475 0.443 0.475 176,809 0.4701 7.14%
2012-05-11 0 0.700 0.700 0.750 0.700 0.700 4,000 2,800 0.7000 0.443 0.443 0.475 0.443 0.443 6,315 0.4434 0.00%
2012-05-10 0 0.700 0.670 0.700 - - 0 0 - 0.443 0.424 0.443 - - 0 - 0.00%
2012-05-09 0 0.700 0.700 0.720 0.690 0.720 128,000 89,640 0.7003 0.443 0.443 0.456 0.437 0.456 202,068 0.4436 -2.78%
2012-05-08 0 0.720 0.720 0.770 0.700 0.790 200,000 151,280 0.7564 0.456 0.456 0.488 0.443 0.500 315,731 0.4791 -7.69%
2012-05-07 0 0.780 0.740 0.780 - - 0 0 - 0.494 0.469 0.494 - - 0 - 0.00%
2012-05-04 0 0.780 0.750 0.790 0.780 0.780 8,000 6,240 0.7800 0.494 0.475 0.500 0.494 0.494 12,629 0.4941 4.00%
2012-05-03 0 0.750 0.750 0.800 - - 0 0 - 0.475 0.475 0.507 - - 0 - 0.00%
2012-05-02 0 0.750 0.700 0.760 0.660 0.750 52,000 37,400 0.7192 0.475 0.443 0.481 0.418 0.475 82,090 0.4556 -1.32%
2012-04-30 0 0.760 0.740 0.780 0.750 0.760 16,000 12,040 0.7525 0.481 0.469 0.494 0.475 0.481 25,258 0.4767 -1.30%
2012-04-27 0 0.770 0.760 0.770 0.740 0.770 184,000 139,680 0.7591 0.488 0.481 0.488 0.469 0.488 290,472 0.4809 0.00%
2012-04-26 0 0.770 0.740 0.770 - - 0 0 - 0.488 0.469 0.488 - - 0 - 0.00%
2012-04-25 0 0.770 0.750 0.770 - - 0 0 - 0.488 0.475 0.488 - - 0 - -1.28%
2012-04-24 0 0.780 0.760 0.780 - - 0 0 - 0.494 0.481 0.494 - - 0 - 0.00%
2012-04-23 0 0.780 0.770 0.780 0.780 0.780 24,000 18,720 0.7800 0.494 0.488 0.494 0.494 0.494 37,888 0.4941 1.30%
2012-04-20 0 0.770 0.770 0.800 0.750 0.750 8,000 6,000 0.7500 0.488 0.488 0.507 0.475 0.475 12,629 0.4751 0.00%
2012-04-19 0 0.770 0.750 0.800 - - 0 0 - 0.488 0.475 0.507 - - 0 - 0.00%
2012-04-18 0 0.770 0.760 0.770 0.770 0.770 56,000 43,120 0.7700 0.488 0.481 0.488 0.488 0.488 88,405 0.4878 0.00%
2012-04-17 0 0.770 0.760 0.770 0.770 0.770 28,000 21,560 0.7700 0.488 0.481 0.488 0.488 0.488 44,202 0.4878 0.00%
2012-04-16 0 0.770 0.760 0.790 0.760 0.800 412,000 316,320 0.7678 0.488 0.481 0.500 0.481 0.507 650,406 0.4863 -4.94%
2012-04-13 0 0.810 0.800 0.810 0.810 0.810 108,000 87,480 0.8100 0.513 0.507 0.513 0.513 0.513 170,495 0.5131 0.00%
2012-04-12 0 0.810 0.810 0.840 0.810 0.820 368,000 299,920 0.8150 0.513 0.513 0.532 0.513 0.519 580,945 0.5163 0.00%
2012-04-11 0 0.810 0.810 0.820 0.810 0.810 208,000 168,480 0.8100 0.513 0.513 0.519 0.513 0.513 328,360 0.5131 0.00%
2012-04-10 0 0.810 0.810 0.840 0.810 0.820 160,000 129,760 0.8110 0.513 0.513 0.532 0.513 0.519 252,585 0.5137 0.00%
2012-04-05 0 0.810 0.810 0.830 - - 0 0 - 0.513 0.513 0.526 - - 0 - 0.00%
2012-04-03 0 0.810 0.810 0.830 0.800 0.800 16,000 12,800 0.8000 0.513 0.513 0.526 0.507 0.507 25,258 0.5068 1.25%
2012-04-02 0 0.800 0.800 0.810 0.780 0.820 68,000 55,360 0.8141 0.507 0.507 0.513 0.494 0.519 107,349 0.5157 -2.44%
2012-03-30 0 0.820 0.820 0.840 0.820 0.820 160,000 131,200 0.8200 0.519 0.519 0.532 0.519 0.519 252,585 0.5194 0.00%
2012-03-29 0 0.820 0.820 0.850 0.820 0.820 72,000 59,040 0.8200 0.519 0.519 0.538 0.519 0.519 113,663 0.5194 -3.53%
2012-03-28 0 0.850 0.840 0.860 0.840 0.860 96,000 81,600 0.8500 0.538 0.532 0.545 0.532 0.545 151,551 0.5384 0.00%
2012-03-27 0 0.850 0.850 0.880 - - 0 0 - 0.538 0.538 0.557 - - 0 - 0.00%
2012-03-26 0 0.850 0.850 0.880 0.850 0.850 248,000 210,800 0.8500 0.538 0.538 0.557 0.538 0.538 391,506 0.5384 1.19%
2012-03-23 0 0.840 0.840 0.880 0.840 0.840 28,000 23,520 0.8400 0.532 0.532 0.557 0.532 0.532 44,202 0.5321 0.00%
2012-03-22 0 0.840 0.840 0.870 0.840 0.850 208,000 176,720 0.8496 0.532 0.532 0.551 0.532 0.538 328,360 0.5382 -2.33%
2012-03-21 0 0.860 0.840 0.860 0.830 0.860 80,000 67,600 0.8450 0.545 0.532 0.545 0.526 0.545 126,292 0.5353 3.61%
2012-03-20 0 0.830 0.830 0.850 0.830 0.880 1,208,000 1,019,880 0.8443 0.526 0.526 0.538 0.526 0.557 1,907,015 0.5348 -6.74%
2012-03-19 0 0.890 0.880 0.910 0.890 0.900 288,000 258,160 0.8964 0.564 0.557 0.576 0.564 0.570 454,653 0.5678 -5.32%
2012-03-16 0 0.940 0.930 0.960 0.940 0.940 52,000 48,880 0.9400 0.595 0.589 0.608 0.595 0.595 82,090 0.5954 -2.08%
2012-03-15 0 0.960 0.940 0.970 0.960 0.960 80,000 76,800 0.9600 0.608 0.595 0.614 0.608 0.608 126,292 0.6081 1.05%
2012-03-14 0 0.950 0.940 0.970 0.950 0.950 32,000 30,400 0.9500 0.602 0.595 0.614 0.602 0.602 50,517 0.6018 0.00%
2012-03-13 0 0.950 0.930 0.960 0.920 0.960 148,000 139,680 0.9438 0.602 0.589 0.608 0.583 0.608 233,641 0.5978 2.15%
2012-03-12 0 0.930 0.930 0.960 0.910 0.950 488,000 450,040 0.9222 0.589 0.589 0.608 0.576 0.602 770,383 0.5842 -2.11%
2012-03-09 0 0.950 0.950 0.970 0.950 0.960 100,000 95,520 0.9552 0.602 0.602 0.614 0.602 0.608 157,865 0.6051 -2.06%
2012-03-08 0 0.970 0.960 0.970 0.960 1.000 288,000 280,240 0.9731 0.614 0.608 0.614 0.608 0.633 454,653 0.6164 2.11%
2012-03-07 0 0.950 0.950 0.960 0.950 0.960 96,000 91,680 0.9550 0.602 0.602 0.608 0.602 0.608 151,551 0.6049 -1.04%
2012-03-06 0 0.960 0.960 0.980 0.960 0.960 60,000 57,600 0.9600 0.608 0.608 0.621 0.608 0.608 94,719 0.6081 -1.03%
2012-03-05 0 0.970 0.960 0.970 0.950 0.980 384,000 372,920 0.9711 0.614 0.608 0.614 0.602 0.621 606,203 0.6152 2.11%
2012-03-02 0 0.950 0.940 0.950 0.950 0.950 108,000 102,800 0.9519 0.602 0.595 0.602 0.602 0.602 170,495 0.6030 -1.04%
2012-03-01 0 0.960 0.950 0.960 0.960 0.960 8,000 7,680 0.9600 0.608 0.602 0.608 0.608 0.608 12,629 0.6081 -1.03%
2012-02-29 0 0.970 0.960 1.000 0.950 1.000 308,000 300,080 0.9743 0.614 0.608 0.633 0.602 0.633 486,226 0.6172 0.00%
2012-02-28 0 0.970 0.970 1.000 0.950 0.970 48,000 45,760 0.9533 0.614 0.614 0.633 0.602 0.614 75,775 0.6039 -4.90%
2012-02-27 0 1.020 0.980 1.020 1.030 1.030 200,000 206,000 1.0300 0.646 0.621 0.646 0.652 0.652 315,731 0.6525 2.00%
2012-02-24 0 1.000 0.980 1.000 0.980 1.000 64,000 62,960 0.9838 0.633 0.621 0.633 0.621 0.633 101,034 0.6232 4.17%
2012-02-23 0 0.960 0.960 0.980 0.960 0.960 16,000 15,360 0.9600 0.608 0.608 0.621 0.608 0.608 25,258 0.6081 0.00%
2012-02-22 0 0.960 0.960 1.000 0.950 0.990 48,000 46,080 0.9600 0.608 0.608 0.633 0.602 0.627 75,775 0.6081 -4.00%
2012-02-21 0 1.000 0.970 1.000 1.000 1.010 236,000 237,680 1.0071 0.633 0.614 0.633 0.633 0.640 372,562 0.6380 -0.99%
2012-02-20 0 1.010 1.010 1.020 1.010 1.020 68,000 68,920 1.0135 0.640 0.640 0.646 0.640 0.646 107,349 0.6420 0.00%
2012-02-17 0 1.010 0.980 1.030 1.000 1.010 32,000 32,200 1.0063 0.640 0.621 0.652 0.633 0.640 50,517 0.6374 -1.94%
2012-02-16 0 1.030 1.020 1.070 0.970 1.060 264,000 266,560 1.0097 0.652 0.646 0.678 0.614 0.671 416,765 0.6396 6.19%
2012-02-15 0 0.970 0.930 0.980 0.920 0.970 252,000 240,920 0.9560 0.614 0.589 0.621 0.583 0.614 397,821 0.6056 7.78%
2012-02-14 0 0.900 0.900 0.940 0.890 0.920 72,000 64,960 0.9022 0.570 0.570 0.595 0.564 0.583 113,663 0.5715 -2.17%
2012-02-13 0 0.920 0.910 0.920 0.920 0.950 32,000 29,960 0.9363 0.583 0.576 0.583 0.583 0.602 50,517 0.5931 1.10%
2012-02-10 0 0.910 0.910 0.940 0.910 0.930 72,000 66,520 0.9239 0.576 0.576 0.595 0.576 0.589 113,663 0.5852 -4.21%
2012-02-09 0 0.950 0.930 0.950 0.930 0.950 224,000 211,400 0.9438 0.602 0.589 0.602 0.589 0.602 353,619 0.5978 0.00%
2012-02-08 0 0.950 0.950 0.960 0.930 0.950 192,000 180,960 0.9425 0.602 0.602 0.608 0.589 0.602 303,102 0.5970 -1.04%
2012-02-07 0 0.960 0.940 1.000 0.920 0.960 36,000 34,200 0.9500 0.608 0.595 0.633 0.583 0.608 56,832 0.6018 1.05%
2012-02-06 0 0.950 0.920 0.950 0.940 0.950 40,000 37,680 0.9420 0.602 0.583 0.602 0.595 0.602 63,146 0.5967 2.15%
2012-02-03 0 0.930 0.900 0.930 0.920 0.930 24,000 22,200 0.9250 0.589 0.570 0.589 0.583 0.589 37,888 0.5859 2.20%
2012-02-02 0 0.910 0.900 0.920 0.880 0.910 48,000 43,400 0.9042 0.576 0.570 0.583 0.557 0.576 75,775 0.5727 -2.15%
2012-02-01 0 0.930 0.910 0.930 0.880 0.930 160,000 145,760 0.9110 0.589 0.576 0.589 0.557 0.589 252,585 0.5771 2.20%
2012-01-31 0 0.910 0.900 0.920 0.910 0.920 60,000 55,160 0.9193 0.576 0.570 0.583 0.576 0.583 94,719 0.5824 -1.09%
2012-01-30 0 0.920 0.900 0.920 - - 0 0 - 0.583 0.570 0.583 - - 0 - 0.00%
2012-01-27 0 0.920 0.900 0.930 0.880 0.920 120,000 109,480 0.9123 0.583 0.570 0.589 0.557 0.583 189,439 0.5779 4.55%
2012-01-26 0 0.880 0.880 0.910 0.880 0.920 200,000 179,040 0.8952 0.557 0.557 0.576 0.557 0.583 315,731 0.5671 -2.22%
2012-01-20 0 0.900 0.900 0.920 0.890 0.900 80,000 72,040 0.9005 0.570 0.570 0.583 0.564 0.570 126,292 0.5704 -1.10%
2012-01-19 0 0.910 0.900 0.910 0.880 0.910 108,000 97,400 0.9019 0.576 0.570 0.576 0.557 0.576 170,495 0.5713 -3.19%
2012-01-18 0 0.940 0.920 0.940 0.910 0.940 80,000 74,600 0.9325 0.595 0.583 0.595 0.576 0.595 126,292 0.5907 3.30%
2012-01-17 0 0.910 0.910 0.940 0.910 0.910 16,000 14,560 0.9100 0.576 0.576 0.595 0.576 0.576 25,258 0.5764 -2.15%
2012-01-16 0 0.930 0.910 0.930 - - 0 0 - 0.589 0.576 0.589 - - 0 - 0.00%
2012-01-13 0 0.930 0.910 0.930 - - 0 0 - 0.589 0.576 0.589 - - 0 - -1.06%
2012-01-12 0 0.940 0.920 0.940 0.900 0.950 400,000 369,400 0.9235 0.595 0.583 0.595 0.570 0.602 631,462 0.5850 3.30%
2012-01-11 0 0.910 0.900 0.930 0.910 0.930 76,000 69,920 0.9200 0.576 0.570 0.589 0.576 0.589 119,978 0.5828 0.00%
2012-01-10 0 0.910 0.910 0.920 0.910 0.910 12,000 10,920 0.9100 0.576 0.576 0.583 0.576 0.576 18,944 0.5764 1.11%
2012-01-09 0 0.900 0.900 0.940 0.900 0.900 8,000 7,200 0.9000 0.570 0.570 0.595 0.570 0.570 12,629 0.5701 -3.23%
2012-01-06 0 0.930 0.920 0.940 0.870 0.950 260,000 239,000 0.9192 0.589 0.583 0.595 0.551 0.602 410,450 0.5823 1.09%
2012-01-05 0 0.920 0.910 0.920 0.920 0.920 4,000 3,680 0.9200 0.583 0.576 0.583 0.583 0.583 6,315 0.5828 -3.16%
2012-01-04 0 0.950 0.930 0.950 - - 0 0 - 0.602 0.589 0.602 - - 0 - 0.00%
2012-01-03 0 0.950 0.910 0.950 0.920 0.950 24,000 22,440 0.9350 0.602 0.576 0.602 0.583 0.602 37,888 0.5923 3.26%
2011-12-30 0 0.920 0.900 0.920 0.930 0.940 36,000 33,800 0.9389 0.583 0.570 0.583 0.589 0.595 56,832 0.5947 0.00%
2011-12-29 0 0.920 0.920 0.930 0.900 0.930 12,000 10,920 0.9100 0.583 0.583 0.589 0.570 0.589 18,944 0.5764 -1.08%
2011-12-28 0 0.930 0.930 0.950 0.840 0.940 148,000 130,320 0.8805 0.589 0.589 0.602 0.532 0.595 233,641 0.5578 -1.06%
2011-12-23 0 0.940 0.910 0.990 - - 0 0 - 0.595 0.576 0.627 - - 0 - 0.00%
2011-12-22 0 0.940 0.920 0.960 0.940 0.940 28,000 26,320 0.9400 0.595 0.583 0.608 0.595 0.595 44,202 0.5954 1.08%
2011-12-21 0 0.930 0.930 0.990 0.920 0.920 8,000 7,360 0.9200 0.589 0.589 0.627 0.583 0.583 12,629 0.5828 -2.11%
2011-12-20 0 0.950 0.950 0.980 - - 0 0 - 0.602 0.602 0.621 - - 0 - 2.15%
2011-12-19 0 0.930 0.930 0.990 0.930 0.930 4,000 3,720 0.9300 0.589 0.589 0.627 0.589 0.589 6,315 0.5891 0.00%
2011-12-16 0 0.930 0.920 0.980 - - 0 0 - 0.589 0.583 0.621 - - 0 - 0.00%
2011-12-15 0 0.930 0.920 0.960 0.930 0.960 64,000 60,600 0.9469 0.589 0.583 0.608 0.589 0.608 101,034 0.5998 -3.12%
2011-12-14 0 0.960 0.920 0.970 0.920 0.960 52,000 48,600 0.9346 0.608 0.583 0.614 0.583 0.608 82,090 0.5920 1.05%
2011-12-13 0 0.950 0.940 0.950 0.950 0.950 52,000 49,400 0.9500 0.602 0.595 0.602 0.602 0.602 82,090 0.6018 -1.04%
2011-12-12 0 0.960 0.930 0.960 - - 0 0 - 0.608 0.589 0.608 - - 0 - 0.00%
2011-12-09 0 0.960 0.940 0.960 0.940 0.960 24,000 22,880 0.9533 0.608 0.595 0.608 0.595 0.608 37,888 0.6039 2.13%
2011-12-08 0 0.940 0.940 0.950 0.930 0.930 40,000 37,200 0.9300 0.595 0.595 0.602 0.589 0.589 63,146 0.5891 -1.05%
2011-12-07 0 0.950 0.940 0.950 0.940 0.950 60,000 56,760 0.9460 0.602 0.595 0.602 0.595 0.602 94,719 0.5992 -1.04%
2011-12-06 0 0.960 0.960 0.990 0.930 0.950 8,000 7,520 0.9400 0.608 0.608 0.627 0.589 0.602 12,629 0.5954 -3.03%
2011-12-05 0 0.990 0.960 0.990 - - 0 0 - 0.627 0.608 0.627 - - 0 - 0.00%
2011-12-02 0 0.990 0.940 0.990 0.990 0.990 8,000 7,920 0.9900 0.627 0.595 0.627 0.627 0.627 12,629 0.6271 -1.00%
2011-12-01 0 1.000 0.960 1.000 1.000 1.000 20,000 20,000 1.0000 0.633 0.608 0.633 0.633 0.633 31,573 0.6335 4.17%
2011-11-30 0 0.960 0.960 0.980 0.960 0.980 84,000 82,120 0.9776 0.608 0.608 0.621 0.608 0.621 132,607 0.6193 -2.04%
2011-11-29 0 0.980 0.970 1.000 0.980 1.020 140,000 139,560 0.9969 0.621 0.614 0.633 0.621 0.646 221,012 0.6315 0.00%
2011-11-28 0 0.980 0.980 1.000 0.980 1.010 148,000 146,720 0.9914 0.621 0.621 0.633 0.621 0.640 233,641 0.6280 -2.00%
2011-11-25 0 1.000 0.990 1.000 0.980 1.000 40,000 39,760 0.9940 0.633 0.627 0.633 0.621 0.633 63,146 0.6297 -0.99%
2011-11-24 0 1.010 1.010 1.030 1.000 1.010 60,000 60,160 1.0027 0.640 0.640 0.652 0.633 0.640 94,719 0.6351 3.06%
2011-11-23 0 0.980 0.980 1.020 0.980 1.000 32,000 31,800 0.9938 0.621 0.621 0.646 0.621 0.633 50,517 0.6295 -5.77%
2011-11-22 0 1.040 1.010 1.040 - - 0 0 - 0.659 0.640 0.659 - - 0 - 0.00%
2011-11-21 0 1.040 1.020 1.050 1.010 1.040 212,000 216,640 1.0219 0.659 0.646 0.665 0.640 0.659 334,675 0.6473 -2.80%
2011-11-18 0 1.070 1.040 1.080 1.070 1.070 44,000 47,080 1.0700 0.678 0.659 0.684 0.678 0.678 69,461 0.6778 -0.93%
2011-11-17 0 1.080 1.050 1.110 1.030 1.080 24,000 25,480 1.0617 0.684 0.665 0.703 0.652 0.684 37,888 0.6725 3.85%
2011-11-16 0 1.040 1.030 1.060 1.040 1.070 104,000 109,920 1.0569 0.659 0.652 0.671 0.659 0.678 164,180 0.6695 -2.80%
2011-11-15 0 1.070 1.040 1.070 1.000 1.110 260,000 274,120 1.0543 0.678 0.659 0.678 0.633 0.703 410,450 0.6679 -4.46%
2011-11-14 0 1.120 1.120 1.150 1.120 1.120 20,000 22,400 1.1200 0.709 0.709 0.728 0.709 0.709 31,573 0.7095 -2.61%
2011-11-11 0 1.150 1.120 1.170 1.150 1.150 16,000 18,400 1.1500 0.728 0.709 0.741 0.728 0.728 25,258 0.7285 0.00%
2011-11-10 0 1.150 1.120 1.170 1.110 1.150 56,000 62,600 1.1179 0.728 0.709 0.741 0.703 0.728 88,405 0.7081 -0.86%
2011-11-09 0 1.160 1.150 1.160 1.160 1.250 128,000 154,200 1.2047 0.735 0.728 0.735 0.735 0.792 202,068 0.7631 -0.85%
2011-11-08 0 1.170 1.150 1.180 1.140 1.180 216,000 251,640 1.1650 0.741 0.728 0.747 0.722 0.747 340,989 0.7380 -2.50%
2011-11-07 0 1.200 1.200 1.230 1.190 1.200 168,000 201,200 1.1976 0.760 0.760 0.779 0.754 0.760 265,214 0.7586 -4.00%
2011-11-04 0 1.250 1.210 1.250 1.150 1.250 876,025 1,054,149 1.2033 0.792 0.766 0.792 0.728 0.792 1,382,941 0.7623 0.00%
2011-11-03 0 1.250 1.180 1.250 - - 0 0 - 0.792 0.747 0.792 - - 0 - 0.00%
2011-11-02 0 1.250 1.170 1.250 - - 0 0 - 0.792 0.741 0.792 - - 0 - 0.00%
2011-11-01 0 1.250 1.200 1.280 1.110 1.250 668,000 798,240 1.1950 0.792 0.760 0.811 0.703 0.792 1,054,541 0.7570 4.17%
2011-10-31 0 1.200 1.200 1.250 1.150 1.180 76,000 87,800 1.1553 0.760 0.760 0.792 0.728 0.747 119,978 0.7318 0.00%
2011-10-28 0 1.200 1.220 1.240 1.190 1.190 4,000 4,760 1.1900 0.760 0.773 0.785 0.754 0.754 6,315 0.7538 -4.00%
2011-10-27 0 1.250 1.170 1.260 1.130 1.250 96,000 114,480 1.1925 0.792 0.741 0.798 0.716 0.792 151,551 0.7554 7.76%
2011-10-26 0 1.160 1.160 1.240 1.150 1.230 80,000 94,880 1.1860 0.735 0.735 0.785 0.728 0.779 126,292 0.7513 2.65%
2011-10-25 0 1.130 1.130 1.190 1.100 1.190 72,000 82,560 1.1467 0.716 0.716 0.754 0.697 0.754 113,663 0.7264 -1.74%
2011-10-24 0 1.150 1.150 1.180 1.100 1.170 208,000 236,840 1.1387 0.728 0.728 0.747 0.697 0.741 328,360 0.7213 2.68%
2011-10-21 0 1.120 1.120 1.130 1.120 1.120 48,000 53,760 1.1200 0.709 0.709 0.716 0.709 0.709 75,775 0.7095 0.00%
2011-10-20 0 1.120 1.090 1.120 1.120 1.120 5,000 5,560 1.1120 0.709 0.690 0.709 0.709 0.709 7,893 0.7044 -1.75%
2011-10-19 0 1.140 1.100 1.140 - - 0 0 - 0.722 0.697 0.722 - - 0 - 0.00%
2011-10-18 0 1.140 1.080 1.150 1.060 1.140 360,000 395,120 1.0976 0.722 0.684 0.728 0.671 0.722 568,316 0.6952 0.00%
2011-10-17 0 1.140 1.100 1.200 1.070 1.140 156,000 172,160 1.1036 0.722 0.697 0.760 0.678 0.722 246,270 0.6991 3.64%
2011-10-14 0 1.100 1.090 1.120 1.090 1.100 24,000 26,360 1.0983 0.697 0.690 0.709 0.690 0.697 37,888 0.6957 0.92%
2011-10-13 0 1.090 1.090 1.140 1.090 1.140 40,000 43,960 1.0990 0.690 0.690 0.722 0.690 0.722 63,146 0.6962 -1.80%
2011-10-12 0 1.110 1.080 1.140 1.070 1.110 140,000 152,960 1.0926 0.703 0.684 0.722 0.678 0.703 221,012 0.6921 0.00%
2011-10-11 0 1.110 1.090 1.110 1.110 1.110 48,000 53,280 1.1100 0.703 0.690 0.703 0.703 0.703 75,775 0.7031 0.00%
2011-10-10 0 1.110 1.070 1.140 1.070 1.110 16,000 17,440 1.0900 0.703 0.678 0.722 0.678 0.703 25,258 0.6905 -0.89%
2011-10-07 0 1.120 1.080 1.120 1.060 1.140 328,000 365,520 1.1144 0.709 0.684 0.709 0.671 0.722 517,799 0.7059 6.67%
2011-10-06 0 1.050 1.050 1.100 1.050 1.110 104,000 109,920 1.0569 0.665 0.665 0.697 0.665 0.703 164,180 0.6695 -5.41%
2011-10-04 0 1.110 1.060 1.130 1.070 1.140 188,000 207,160 1.1019 0.703 0.671 0.716 0.678 0.722 296,787 0.6980 -2.63%
2011-10-03 0 1.140 1.060 1.140 1.050 1.150 256,000 284,600 1.1117 0.722 0.671 0.722 0.665 0.728 404,136 0.7042 -0.87%
2011-09-30 0 1.150 1.110 1.170 1.100 1.200 168,000 195,440 1.1633 0.728 0.703 0.741 0.697 0.760 265,214 0.7369 -0.86%
2011-09-28 0 1.160 1.160 1.190 1.150 1.200 32,000 37,040 1.1575 0.735 0.735 0.754 0.728 0.760 50,517 0.7332 -4.92%
2011-09-27 0 1.220 1.180 1.230 1.150 1.220 344,000 406,680 1.1822 0.773 0.747 0.779 0.728 0.773 543,057 0.7489 1.67%
2011-09-26 0 1.200 1.150 1.200 1.080 1.230 1,072,000 1,281,920 1.1958 0.760 0.728 0.760 0.684 0.779 1,692,318 0.7575 0.00%
2011-09-23 0 1.200 1.200 1.230 1.150 1.260 1,316,000 1,581,840 1.2020 0.760 0.760 0.779 0.728 0.798 2,077,509 0.7614 -0.83%
2011-09-22 0 1.210 1.210 1.240 1.200 1.250 196,000 242,920 1.2394 0.766 0.766 0.785 0.760 0.792 309,416 0.7851 0.00%
2011-09-21 0 1.210 1.200 1.210 1.180 1.260 852,000 1,044,280 1.2257 0.766 0.760 0.766 0.747 0.798 1,345,014 0.7764 -5.47%
2011-09-20 0 1.280 1.200 1.300 1.100 1.280 672,000 827,960 1.2321 0.811 0.760 0.823 0.697 0.811 1,060,856 0.7805 6.67%
2011-09-19 0 1.200 1.180 1.280 1.200 1.320 452,000 569,720 1.2604 0.760 0.747 0.811 0.760 0.836 713,552 0.7984 -6.25%
2011-09-16 0 1.280 1.220 1.280 1.210 1.280 176,000 221,360 1.2577 0.811 0.773 0.811 0.766 0.811 277,843 0.7967 4.92%
2011-09-15 0 1.220 1.220 1.250 1.200 1.200 80,000 96,000 1.2000 0.773 0.773 0.792 0.760 0.760 126,292 0.7601 -4.69%
2011-09-14 0 1.280 1.150 1.320 1.110 1.280 192,000 229,440 1.1950 0.811 0.728 0.836 0.703 0.811 303,102 0.7570 8.47%
2011-09-12 0 1.180 1.170 1.190 1.180 1.190 36,000 42,720 1.1867 0.747 0.741 0.754 0.747 0.754 56,832 0.7517 -7.09%
2011-09-09 0 1.270 1.220 1.270 1.200 1.320 100,000 127,120 1.2712 0.804 0.773 0.804 0.760 0.836 157,865 0.8052 -3.79%
2011-09-08 0 1.320 1.170 1.320 1.320 1.320 4,000 5,280 1.3200 0.836 0.741 0.836 0.836 0.836 6,315 0.8362 5.60%
2011-09-07 0 1.250 1.150 1.300 1.250 1.320 108,000 138,240 1.2800 0.792 0.728 0.823 0.792 0.836 170,495 0.8108 -2.34%
2011-09-06 0 1.280 1.210 1.280 1.200 1.280 908,000 1,114,560 1.2275 0.811 0.766 0.811 0.760 0.811 1,433,418 0.7776 5.79%
2011-09-05 0 1.210 1.120 1.210 - - 0 0 - 0.766 0.709 0.766 - - 0 - 0.00%
2011-09-02 0 1.210 1.120 1.210 1.030 1.210 268,000 314,280 1.1727 0.766 0.709 0.766 0.652 0.766 423,079 0.7428 10.00%
2011-09-01 0 1.100 1.100 1.200 1.100 1.100 60,000 66,000 1.1000 0.697 0.697 0.760 0.697 0.697 94,719 0.6968 0.00%
2011-08-31 0 1.100 1.090 1.100 1.100 1.110 268,000 295,080 1.1010 0.697 0.690 0.697 0.697 0.703 423,079 0.6975 -4.35%
2011-08-30 0 1.150 1.150 1.180 1.150 1.200 120,000 138,440 1.1537 0.728 0.728 0.747 0.728 0.760 189,439 0.7308 0.00%
2011-08-29 0 1.150 1.100 1.230 - - 0 0 - 0.728 0.697 0.779 - - 0 - 0.00%
2011-08-26 0 1.150 1.120 1.150 1.180 1.180 4,000 4,720 1.1800 0.728 0.709 0.728 0.747 0.747 6,315 0.7475 0.00%
2011-08-25 0 1.150 1.100 1.180 1.100 1.360 520,000 654,400 1.2585 0.728 0.697 0.747 0.697 0.861 820,900 0.7972 9.52%
2011-08-24 0 1.050 1.050 1.180 1.050 1.090 1,064,000 1,139,560 1.0710 0.665 0.665 0.747 0.665 0.690 1,679,688 0.6784 -5.41%
2011-08-23 0 1.110 1.110 1.150 1.110 1.150 100,000 114,520 1.1452 0.703 0.703 0.728 0.703 0.728 157,865 0.7254 1.83%
2011-08-22 0 1.090 1.090 1.120 1.090 1.120 332,000 367,440 1.1067 0.690 0.690 0.709 0.690 0.709 524,113 0.7011 -4.39%
2011-08-19 0 1.140 1.140 1.210 1.140 1.200 176,000 205,760 1.1691 0.722 0.722 0.766 0.722 0.760 277,843 0.7406 -1.72%
2011-08-18 0 1.160 1.100 1.160 1.150 1.160 244,000 282,040 1.1559 0.735 0.697 0.735 0.728 0.735 385,192 0.7322 6.42%
2011-08-17 0 1.090 1.090 1.170 1.060 1.090 68,000 74,000 1.0882 0.690 0.690 0.741 0.671 0.690 107,349 0.6893 0.00%
2011-08-16 0 1.090 1.080 1.110 1.090 1.110 84,000 92,280 1.0986 0.690 0.684 0.703 0.690 0.703 132,607 0.6959 -1.80%
2011-08-15 0 1.110 1.080 1.110 - - 0 0 - 0.703 0.684 0.703 - - 0 - 0.00%
2011-08-12 0 1.110 1.110 1.120 1.080 1.150 456,000 497,680 1.0914 0.703 0.703 0.709 0.684 0.728 719,866 0.6914 0.00%
2011-08-11 0 1.110 1.100 1.150 1.110 1.350 320,000 392,960 1.2280 0.703 0.697 0.728 0.703 0.855 505,169 0.7779 6.73%
2011-08-10 0 1.040 1.030 1.050 1.030 1.070 180,000 187,880 1.0438 0.659 0.652 0.665 0.652 0.678 284,158 0.6612 -2.80%
2011-08-09 0 1.070 1.020 1.070 1.000 1.150 604,000 632,520 1.0472 0.678 0.646 0.678 0.633 0.728 953,507 0.6634 -10.83%
2011-08-08 0 1.200 1.180 1.210 1.180 1.340 328,000 400,000 1.2195 0.760 0.747 0.766 0.747 0.849 517,799 0.7725 -4.00%
2011-08-05 0 1.250 1.250 1.300 1.250 1.250 60,000 75,000 1.2500 0.792 0.792 0.823 0.792 0.792 94,719 0.7918 -3.85%
2011-08-04 0 1.300 1.300 1.320 1.300 1.300 28,000 36,400 1.3000 0.823 0.823 0.836 0.823 0.823 44,202 0.8235 0.00%
2011-08-03 0 1.300 1.290 1.320 1.300 1.530 68,000 92,880 1.3659 0.823 0.817 0.836 0.823 0.969 107,349 0.8652 1.56%
2011-08-02 0 1.280 1.260 1.280 - - 0 0 - 0.811 0.798 0.811 - - 0 - 0.00%
2011-08-01 0 1.280 1.260 1.300 1.280 1.320 84,000 108,880 1.2962 0.811 0.798 0.823 0.811 0.836 132,607 0.8211 -1.54%
2011-07-29 0 1.300 1.290 1.320 1.300 1.300 32,000 41,600 1.3000 0.823 0.817 0.836 0.823 0.823 50,517 0.8235 0.00%
2011-07-28 0 1.300 1.280 1.340 1.300 1.300 104,000 135,200 1.3000 0.823 0.811 0.849 0.823 0.823 164,180 0.8235 -2.99%
2011-07-27 0 1.340 1.290 1.340 1.340 1.340 13,000 17,320 1.3323 0.849 0.817 0.849 0.849 0.849 20,523 0.8440 0.00%
2011-07-26 0 1.340 1.290 1.340 1.330 1.340 68,000 91,080 1.3394 0.849 0.817 0.849 0.842 0.849 107,349 0.8485 1.52%
2011-07-25 0 1.320 1.280 1.330 1.300 1.320 84,000 109,280 1.3010 0.836 0.811 0.842 0.823 0.836 132,607 0.8241 -1.49%
2011-07-22 0 1.340 1.340 1.350 1.300 1.340 184,000 241,760 1.3139 0.849 0.849 0.855 0.823 0.849 290,472 0.8323 -2.19%
2011-07-21 0 1.370 1.370 1.400 1.320 1.350 28,000 37,560 1.3414 0.868 0.868 0.887 0.836 0.855 44,202 0.8497 1.48%
2011-07-20 0 1.350 1.350 1.400 1.350 1.370 32,000 44,000 1.3750 0.855 0.855 0.887 0.855 0.868 50,517 0.8710 -3.57%
2011-07-19 0 1.400 1.330 1.460 1.360 1.400 84,000 116,640 1.3886 0.887 0.842 0.925 0.861 0.887 132,607 0.8796 3.70%
2011-07-18 0 1.350 1.350 1.450 - - 0 0 - 0.855 0.855 0.919 - - 0 - 0.00%
2011-07-15 0 1.350 1.340 1.360 1.340 1.350 72,000 97,000 1.3472 0.855 0.849 0.861 0.849 0.855 113,663 0.8534 -0.74%
2011-07-14 0 1.360 1.340 1.400 1.360 1.420 164,000 224,480 1.3688 0.861 0.849 0.887 0.861 0.900 258,899 0.8671 -2.16%
2011-07-13 0 1.390 1.330 1.400 1.320 1.390 32,000 42,640 1.3325 0.880 0.842 0.887 0.836 0.880 50,517 0.8441 2.96%
2011-07-12 0 1.350 1.330 1.420 1.330 1.380 432,000 591,520 1.3693 0.855 0.842 0.900 0.842 0.874 681,979 0.8674 0.00%
2011-07-11 0 1.350 1.330 1.350 1.300 1.350 60,000 80,280 1.3380 0.855 0.842 0.855 0.823 0.855 94,719 0.8476 0.00%
2011-07-08 0 1.350 1.350 1.450 1.350 1.350 60,000 81,000 1.3500 0.855 0.855 0.919 0.855 0.855 94,719 0.8552 -0.74%
2011-07-07 0 1.360 1.360 1.390 1.290 1.290 4,000 5,160 1.2900 0.861 0.861 0.880 0.817 0.817 6,315 0.8172 -2.16%
2011-07-06 0 1.390 1.380 1.390 1.380 1.430 48,000 68,080 1.4183 0.880 0.874 0.880 0.874 0.906 75,775 0.8984 -2.80%
2011-07-05 0 1.430 1.350 1.420 1.320 1.650 501,000 730,820 1.4587 0.906 0.855 0.900 0.836 1.045 790,906 0.9240 8.33%
2011-07-04 0 1.320 1.320 1.380 1.250 1.360 268,000 344,000 1.2836 0.836 0.836 0.874 0.792 0.861 423,079 0.8131 1.54%
2011-06-30 0 1.300 1.290 1.300 1.300 1.300 4,000 5,200 1.3000 0.823 0.817 0.823 0.823 0.823 6,315 0.8235 0.00%
2011-06-29 0 1.300 1.260 1.300 1.300 1.340 16,000 21,120 1.3200 0.823 0.798 0.823 0.823 0.849 25,258 0.8362 1.56%
2011-06-28 0 1.280 1.250 1.280 1.260 1.280 72,000 91,760 1.2744 0.811 0.792 0.811 0.798 0.811 113,663 0.8073 5.79%
2011-06-27 0 1.210 1.210 1.240 1.200 1.200 16,000 19,200 1.2000 0.766 0.766 0.785 0.760 0.760 25,258 0.7601 0.83%
2011-06-24 0 1.200 1.200 1.230 1.170 1.230 225,100 268,272 1.1918 0.760 0.760 0.779 0.741 0.779 355,355 0.7549 -2.44%
2011-06-23 0 1.230 1.230 1.320 1.200 1.230 84,000 102,840 1.2243 0.779 0.779 0.836 0.760 0.779 132,607 0.7755 0.00%
2011-06-22 0 1.230 1.160 1.250 1.170 1.230 256,000 300,720 1.1747 0.779 0.735 0.792 0.741 0.779 404,136 0.7441 -0.81%
2011-06-21 0 1.240 1.220 1.250 1.240 1.240 12,000 14,920 1.2433 0.785 0.773 0.792 0.785 0.785 18,944 0.7876 -0.80%
2011-06-20 0 1.250 1.250 1.300 1.240 1.240 128,000 158,720 1.2400 0.792 0.792 0.823 0.785 0.785 202,068 0.7855 0.81%
2011-06-17 0 1.240 1.240 1.250 1.230 1.240 120,000 148,440 1.2370 0.785 0.785 0.792 0.779 0.785 189,439 0.7836 0.00%
2011-06-16 0 1.240 1.240 1.260 1.240 1.240 180,000 223,200 1.2400 0.785 0.785 0.798 0.785 0.785 284,158 0.7855 -3.88%
2011-06-15 0 1.290 1.290 1.320 1.260 1.290 176,000 225,800 1.2830 0.817 0.817 0.836 0.798 0.817 277,843 0.8127 2.38%
2011-06-14 0 1.260 1.240 1.260 1.260 1.310 128,000 165,280 1.2913 0.798 0.785 0.798 0.798 0.830 202,068 0.8179 -3.08%
2011-06-13 0 1.300 1.260 1.300 1.120 1.340 320,000 405,560 1.2674 0.823 0.798 0.823 0.709 0.849 505,169 0.8028 -6.47%
2011-06-10 0 1.390 1.330 1.390 - - 0 0 - 0.880 0.842 0.880 - - 0 - -0.71%
2011-06-09 0 1.400 1.340 1.440 1.400 1.400 4,000 5,600 1.4000 0.887 0.849 0.912 0.887 0.887 6,315 0.8868 0.00%
2011-06-08 0 1.400 1.370 1.400 1.340 1.400 104,000 142,320 1.3685 0.887 0.868 0.887 0.849 0.887 164,180 0.8669 -2.10%
2011-06-07 0 1.430 1.400 1.480 1.390 1.440 220,000 311,720 1.4169 0.906 0.887 0.938 0.880 0.912 347,304 0.8975 0.70%
2011-06-03 0 1.420 1.420 1.490 1.420 1.430 60,000 85,600 1.4267 0.900 0.900 0.944 0.900 0.906 94,719 0.9037 0.00%
2011-06-02 0 1.420 1.420 1.490 1.400 1.450 92,000 131,480 1.4291 0.900 0.900 0.944 0.887 0.919 145,236 0.9053 -2.07%
2011-06-01 0 1.450 1.450 1.500 1.420 1.450 44,000 63,520 1.4436 0.919 0.919 0.950 0.900 0.919 69,461 0.9145 -3.33%
2011-05-31 0 1.500 1.470 1.530 1.400 1.500 336,000 494,200 1.4708 0.950 0.931 0.969 0.887 0.950 530,428 0.9317 0.00%
2011-05-30 0 1.500 1.420 1.500 1.380 1.500 36,000 51,400 1.4278 0.950 0.900 0.950 0.874 0.950 56,832 0.9044 0.00%
2011-05-27 0 1.500 1.500 1.540 1.450 1.500 188,000 279,560 1.4870 0.950 0.950 0.976 0.919 0.950 296,787 0.9420 0.67%
2011-05-26 0 1.490 1.380 1.490 1.360 1.490 160,000 232,640 1.4540 0.944 0.874 0.944 0.861 0.944 252,585 0.9210 4.93%
2011-05-25 0 1.420 1.360 1.450 1.420 1.450 36,000 51,960 1.4433 0.900 0.861 0.919 0.900 0.919 56,832 0.9143 -4.70%
2011-05-24 0 1.490 1.480 1.490 1.480 1.490 48,000 71,160 1.4825 0.944 0.938 0.944 0.938 0.944 75,775 0.9391 -0.67%
2011-05-23 0 1.500 1.500 1.510 1.490 1.530 180,000 271,080 1.5060 0.950 0.950 0.957 0.944 0.969 284,158 0.9540 -0.66%
2011-05-20 0 1.510 1.500 1.510 1.500 1.530 148,000 224,040 1.5138 0.957 0.950 0.957 0.950 0.969 233,641 0.9589 -1.31%
2011-05-19 0 1.530 1.530 1.550 1.530 1.560 260,000 404,720 1.5566 0.969 0.969 0.982 0.969 0.988 410,450 0.9860 -1.92%
2011-05-18 0 1.560 1.540 1.580 1.550 1.560 248,000 386,680 1.5592 0.988 0.976 1.001 0.982 0.988 391,506 0.9877 0.00%
2011-05-17 0 1.560 1.550 1.560 1.550 1.570 268,000 418,840 1.5628 0.988 0.982 0.988 0.982 0.995 423,079 0.9900 0.00%
2011-05-16 0 1.560 1.560 1.590 1.560 1.580 44,000 69,000 1.5682 0.988 0.988 1.007 0.988 1.001 69,461 0.9934 -1.27%
2011-05-13 0 1.580 1.560 1.580 1.560 1.600 236,000 373,960 1.5846 1.001 0.988 1.001 0.988 1.014 372,562 1.0038 1.28%
2011-05-12 0 1.560 1.550 1.560 1.560 1.600 344,000 545,920 1.5870 0.988 0.982 0.988 0.988 1.014 543,057 1.0053 0.65%
2011-05-11 0 1.550 1.520 1.550 1.480 1.550 640,000 973,840 1.5216 0.982 0.963 0.982 0.938 0.982 1,010,339 0.9639 0.65%
2011-05-09 0 1.540 1.540 1.560 1.520 1.560 400,000 620,240 1.5506 0.976 0.976 0.988 0.963 0.988 631,462 0.9822 1.32%
2011-05-06 0 1.520 1.520 1.570 1.500 1.600 892,000 1,389,040 1.5572 0.963 0.963 0.995 0.950 1.014 1,408,160 0.9864 2.01%
2011-05-05 0 1.490 1.490 1.500 1.400 1.700 7,172,000 11,042,280 1.5396 0.944 0.944 0.950 0.887 1.077 11,322,111 0.9753 -23.20%
2011-05-04 0 1.940 1.940 1.950 1.890 1.980 1,784,000 3,462,600 1.9409 1.229 1.229 1.235 1.197 1.254 2,816,320 1.2295 -0.51%
2011-05-03 0 1.950 1.920 1.950 1.870 2.000 2,400,000 4,588,640 1.9119 1.235 1.216 1.235 1.185 1.267 3,788,771 1.2111 4.28%
2011-04-29 0 1.870 1.830 1.870 1.760 1.900 2,025,000 3,729,020 1.8415 1.185 1.159 1.185 1.115 1.204 3,196,776 1.1665 10.00%
2011-04-28 0 1.700 1.700 1.720 1.670 1.720 3,168,000 5,380,640 1.6984 1.077 1.077 1.090 1.058 1.090 5,001,178 1.0759 1.80%
2011-04-27 0 1.670 1.660 1.700 1.670 1.690 476,000 795,640 1.6715 1.058 1.052 1.077 1.058 1.071 751,440 1.0588 0.00%
2011-04-26 0 1.670 1.670 1.700 1.670 1.690 120,000 201,000 1.6750 1.058 1.058 1.077 1.058 1.071 189,439 1.0610 -1.76%
2011-04-21 0 1.700 1.680 1.720 1.690 1.740 992,000 1,695,880 1.7096 1.077 1.064 1.090 1.071 1.102 1,566,025 1.0829 0.00%
2011-04-20 0 1.700 1.680 1.710 1.660 1.700 716,000 1,202,520 1.6795 1.077 1.064 1.083 1.052 1.077 1,130,317 1.0639 -1.73%
2011-04-19 0 1.730 1.690 1.740 1.510 1.730 820,000 1,363,160 1.6624 1.096 1.071 1.102 0.957 1.096 1,294,497 1.0530 4.22%
2011-04-18 0 1.660 1.660 1.670 1.610 1.650 428,000 703,640 1.6440 1.052 1.052 1.058 1.020 1.045 675,664 1.0414 0.61%
2011-04-15 0 1.650 1.620 1.660 1.570 1.650 564,000 911,800 1.6167 1.045 1.026 1.052 0.995 1.045 890,361 1.0241 0.00%
2011-04-14 0 1.650 1.640 1.670 1.610 1.670 268,000 441,080 1.6458 1.045 1.039 1.058 1.020 1.058 423,079 1.0425 -1.20%
2011-04-13 0 1.670 1.650 1.670 1.680 1.680 40,000 67,200 1.6800 1.058 1.045 1.058 1.064 1.064 63,146 1.0642 1.83%
2011-04-12 0 1.640 1.630 1.680 1.640 1.650 136,000 223,120 1.6406 1.039 1.033 1.064 1.039 1.045 214,697 1.0392 -3.53%
2011-04-11 0 1.700 1.680 1.700 1.470 1.710 904,000 1,391,040 1.5388 1.077 1.064 1.077 0.931 1.083 1,427,104 0.9747 -0.58%
2011-04-08 0 1.710 1.710 1.720 1.710 1.720 220,000 377,800 1.7173 1.083 1.083 1.090 1.083 1.090 347,304 1.0878 -1.72%
2011-04-07 0 1.740 1.730 1.750 1.720 1.770 420,000 732,520 1.7441 1.102 1.096 1.109 1.090 1.121 663,035 1.1048 -0.57%
2011-04-06 0 1.750 1.730 1.780 1.710 1.750 100,000 173,080 1.7308 1.109 1.096 1.128 1.083 1.109 157,865 1.0964 0.00%
2011-04-04 0 1.750 1.740 1.750 1.720 1.780 420,000 736,080 1.7526 1.109 1.102 1.109 1.090 1.128 663,035 1.1102 0.00%
2011-04-01 0 1.750 1.710 1.760 1.710 1.790 300,000 532,280 1.7743 1.109 1.083 1.115 1.083 1.134 473,596 1.1239 0.08%
2011-03-31 0 1.800 1.790 1.800 1.710 1.820 712,000 1,272,560 1.7873 1.108 1.102 1.108 1.052 1.120 1,157,032 1.0998 4.05%
2011-03-30 0 1.730 1.700 1.730 1.680 1.750 232,000 399,560 1.7222 1.065 1.046 1.065 1.034 1.077 377,010 1.0598 1.76%
2011-03-29 0 1.700 1.680 1.700 1.620 1.700 260,000 433,760 1.6683 1.046 1.034 1.046 0.997 1.046 422,512 1.0266 1.80%
2011-03-28 0 1.670 1.650 1.690 1.660 1.720 492,700 833,927 1.6926 1.028 1.015 1.040 1.022 1.058 800,660 1.0415 -2.91%
2011-03-25 0 1.720 1.720 1.750 1.720 1.780 348,000 608,000 1.7471 1.058 1.058 1.077 1.058 1.095 565,516 1.0751 -3.91%
2011-03-24 0 1.790 1.780 1.800 1.750 1.850 212,000 378,040 1.7832 1.102 1.095 1.108 1.077 1.138 344,510 1.0973 0.00%
2011-03-23 0 1.790 1.760 1.790 1.790 1.790 80,000 143,200 1.7900 1.102 1.083 1.102 1.102 1.102 130,004 1.1015 0.00%
2011-03-22 0 1.790 1.740 1.790 1.750 1.860 324,000 578,920 1.7868 1.102 1.071 1.102 1.077 1.145 526,515 1.0995 -2.19%
2011-03-21 0 1.830 1.830 1.870 1.730 1.900 236,000 436,000 1.8475 1.126 1.126 1.151 1.065 1.169 383,511 1.1369 7.02%
2011-03-18 0 1.710 1.660 1.740 1.640 1.710 309,900 527,821 1.7032 1.052 1.022 1.071 1.009 1.052 503,601 1.0481 0.00%
2011-03-17 0 1.710 1.640 1.710 1.620 1.740 236,000 390,360 1.6541 1.052 1.009 1.052 0.997 1.071 383,511 1.0179 0.00%
2011-03-16 0 1.710 1.710 1.740 1.700 1.740 160,000 272,880 1.7055 1.052 1.052 1.071 1.046 1.071 260,007 1.0495 -2.84%
2011-03-15 0 1.760 1.710 1.760 1.700 1.810 440,000 766,440 1.7419 1.083 1.052 1.083 1.046 1.114 715,020 1.0719 -2.76%
2011-03-14 0 1.810 1.810 1.880 1.810 1.890 340,000 632,560 1.8605 1.114 1.114 1.157 1.114 1.163 552,515 1.1449 -4.23%
2011-03-11 0 1.890 1.870 1.890 1.750 1.990 1,469,000 2,773,100 1.8877 1.163 1.151 1.163 1.077 1.225 2,387,191 1.1617 5.00%
2011-03-10 0 1.800 1.780 1.820 1.750 1.940 3,080,000 5,643,200 1.8322 1.108 1.095 1.120 1.077 1.194 5,005,139 1.1275 -3.23%
2011-03-09 0 1.860 1.840 1.860 1.420 1.940 14,101,900 24,206,324 1.7165 1.145 1.132 1.145 0.874 1.194 22,916,224 1.0563 48.80%
2011-03-08 0 1.250 1.230 1.260 1.250 1.260 168,000 210,640 1.2538 0.769 0.757 0.775 0.769 0.775 273,008 0.7716 -0.79%
2011-03-07 0 1.260 1.250 1.260 1.240 1.270 308,000 385,040 1.2501 0.775 0.769 0.775 0.763 0.782 500,514 0.7693 1.61%
2011-03-04 0 1.240 1.220 1.300 1.160 1.240 816,000 983,600 1.2054 0.763 0.751 0.800 0.714 0.763 1,326,037 0.7418 2.48%
2011-03-03 0 1.210 1.210 1.220 1.200 1.210 188,000 227,240 1.2087 0.745 0.745 0.751 0.738 0.745 305,508 0.7438 0.83%
2011-03-02 0 1.200 1.170 1.210 1.200 1.250 216,000 262,640 1.2159 0.738 0.720 0.745 0.738 0.769 351,010 0.7482 -1.64%
2011-03-01 0 1.220 1.170 1.220 1.200 1.230 200,000 244,320 1.2216 0.751 0.720 0.751 0.738 0.757 325,009 0.7517 -2.40%
2011-02-28 0 1.250 1.170 1.250 1.190 1.280 588,000 706,840 1.2021 0.769 0.720 0.769 0.732 0.788 955,527 0.7397 3.31%
2011-02-25 0 1.210 1.200 1.230 1.150 1.210 388,000 465,200 1.1990 0.745 0.738 0.757 0.708 0.745 630,518 0.7378 0.83%
2011-02-24 0 1.200 1.200 1.250 1.200 1.310 188,000 236,160 1.2562 0.738 0.738 0.769 0.738 0.806 305,508 0.7730 -7.69%
2011-02-23 0 1.300 1.270 1.310 1.210 1.350 608,000 786,240 1.2932 0.800 0.782 0.806 0.745 0.831 988,027 0.7958 7.44%
2011-02-22 0 1.210 1.200 1.210 1.160 1.230 740,000 885,080 1.1961 0.745 0.738 0.745 0.714 0.757 1,202,533 0.7360 3.42%
2011-02-21 0 1.170 1.170 1.200 1.110 1.200 476,000 546,640 1.1484 0.720 0.720 0.738 0.683 0.738 773,521 0.7067 5.41%
2011-02-18 0 1.110 1.110 1.140 1.090 1.120 348,000 383,800 1.1029 0.683 0.683 0.702 0.671 0.689 565,516 0.6787 1.83%
2011-02-17 0 1.090 1.080 1.100 1.090 1.090 72,000 77,920 1.0822 0.671 0.665 0.677 0.671 0.671 117,003 0.6660 0.93%
2011-02-16 0 1.080 1.080 1.090 1.070 1.100 124,000 133,440 1.0761 0.665 0.665 0.671 0.658 0.677 201,506 0.6622 1.89%
2011-02-15 0 1.060 1.060 1.100 1.060 1.090 176,000 190,520 1.0825 0.652 0.652 0.677 0.652 0.671 286,008 0.6661 -3.64%
2011-02-14 0 1.100 1.080 1.100 1.080 1.100 140,000 152,800 1.0914 0.677 0.665 0.677 0.665 0.677 227,506 0.6716 -2.65%
2011-02-11 0 1.130 1.100 1.130 1.040 1.130 44,000 47,400 1.0773 0.695 0.677 0.695 0.640 0.695 71,502 0.6629 2.73%
2011-02-10 0 1.100 1.060 1.100 1.100 1.100 52,000 57,200 1.1000 0.677 0.652 0.677 0.677 0.677 84,502 0.6769 0.92%
2011-02-09 0 1.090 1.090 1.100 1.090 1.100 28,000 30,560 1.0914 0.671 0.671 0.677 0.671 0.677 45,501 0.6716 -0.91%
2011-02-08 0 1.100 1.090 1.100 - - 0 0 - 0.677 0.671 0.677 - - 0 - 0.00%
2011-02-07 0 1.100 1.070 1.110 1.100 1.100 136,000 149,520 1.0994 0.677 0.658 0.683 0.677 0.677 221,006 0.6765 0.92%
2011-02-02 0 1.090 1.060 1.100 1.090 1.090 72,000 78,480 1.0900 0.671 0.652 0.677 0.671 0.671 117,003 0.6708 2.83%
2011-02-01 0 1.060 1.060 1.090 1.050 1.090 28,000 30,120 1.0757 0.652 0.652 0.671 0.646 0.671 45,501 0.6620 0.00%
2011-01-31 0 1.060 1.040 1.060 1.030 1.060 80,000 83,280 1.0410 0.652 0.640 0.652 0.634 0.652 130,004 0.6406 -0.93%
2011-01-28 0 1.070 1.070 1.090 1.050 1.060 124,000 131,320 1.0590 0.658 0.658 0.671 0.646 0.652 201,506 0.6517 0.94%
2011-01-27 0 1.060 1.080 1.090 1.060 1.080 88,000 94,800 1.0773 0.652 0.665 0.671 0.652 0.665 143,004 0.6629 -1.85%
2011-01-26 0 1.080 1.090 1.100 1.050 1.080 116,000 124,360 1.0721 0.665 0.671 0.677 0.646 0.665 188,505 0.6597 0.00%
2011-01-25 0 1.080 1.060 1.080 1.070 1.080 52,000 56,120 1.0792 0.665 0.652 0.665 0.658 0.665 84,502 0.6641 0.00%
2011-01-24 0 1.080 1.080 1.100 1.050 1.130 340,000 370,560 1.0899 0.665 0.665 0.677 0.646 0.695 552,515 0.6707 -1.82%
2011-01-21 0 1.100 1.100 1.120 1.100 1.120 616,000 679,000 1.1023 0.677 0.677 0.689 0.677 0.689 1,001,028 0.6783 0.00%
2011-01-20 0 1.100 1.090 1.100 1.080 1.100 324,000 355,920 1.0985 0.677 0.671 0.677 0.665 0.677 526,515 0.6760 1.85%
2011-01-19 0 1.080 1.120 1.130 1.080 1.130 256,000 280,760 1.0967 0.665 0.689 0.695 0.665 0.695 416,012 0.6749 -2.70%
2011-01-18 0 1.110 1.100 1.120 1.110 1.110 92,000 102,120 1.1100 0.683 0.677 0.689 0.683 0.683 149,504 0.6831 0.00%
2011-01-17 0 1.110 1.110 1.120 1.110 1.130 84,000 93,640 1.1148 0.683 0.683 0.689 0.683 0.695 136,504 0.6860 -1.77%
2011-01-14 0 1.130 1.120 1.130 1.110 1.150 844,000 951,200 1.1270 0.695 0.689 0.695 0.683 0.708 1,371,538 0.6935 1.80%
2011-01-13 0 1.110 1.100 1.110 1.070 1.140 608,000 669,560 1.1013 0.683 0.677 0.683 0.658 0.702 988,027 0.6777 -2.63%
2011-01-12 0 1.140 1.120 1.140 1.080 1.180 648,000 723,480 1.1165 0.702 0.689 0.702 0.665 0.726 1,053,029 0.6870 5.56%
2011-01-11 0 1.080 1.070 1.080 1.050 1.080 1,012,000 1,078,120 1.0653 0.665 0.658 0.665 0.646 0.665 1,644,546 0.6556 0.93%
2011-01-10 0 1.070 1.070 1.080 - - 0 0 - 0.658 0.658 0.665 - - 0 - 0.00%
2011-01-07 0 1.070 1.060 1.070 1.060 1.080 156,000 167,840 1.0759 0.658 0.652 0.658 0.652 0.665 253,507 0.6621 0.94%
2011-01-06 0 1.060 1.060 1.080 1.030 1.100 900,000 968,880 1.0765 0.652 0.652 0.665 0.634 0.677 1,462,541 0.6625 0.95%
2011-01-05 0 1.050 1.040 1.070 1.010 1.050 384,000 393,160 1.0239 0.646 0.640 0.658 0.622 0.646 624,017 0.6300 3.96%
2011-01-04 0 1.010 1.010 1.040 1.010 1.030 652,000 668,600 1.0255 0.622 0.622 0.640 0.622 0.634 1,059,529 0.6310 -1.94%
2011-01-03 0 1.030 1.010 1.030 1.030 1.030 20,000 20,600 1.0300 0.634 0.622 0.634 0.634 0.634 32,501 0.6338 1.98%
2010-12-31 0 1.010 1.010 1.030 - - 0 0 - 0.622 0.622 0.634 - - 0 - 1.00%
2010-12-30 0 1.000 0.990 1.000 0.980 1.000 84,000 82,920 0.9871 0.615 0.609 0.615 0.603 0.615 136,504 0.6075 -0.99%
2010-12-29 0 1.010 1.010 1.030 1.000 1.030 216,000 218,280 1.0106 0.622 0.622 0.634 0.615 0.634 351,010 0.6219 -1.94%
2010-12-28 0 1.030 1.020 1.030 1.030 1.050 148,000 153,520 1.0373 0.634 0.628 0.634 0.634 0.646 240,507 0.6383 -1.90%
2010-12-24 0 1.050 1.030 1.050 1.010 1.050 200,000 205,080 1.0254 0.646 0.634 0.646 0.622 0.646 325,009 0.6310 0.96%
2010-12-23 0 1.040 1.040 1.060 1.040 1.040 100,000 104,120 1.0412 0.640 0.640 0.652 0.640 0.640 162,505 0.6407 -0.95%
2010-12-22 0 1.050 1.050 1.060 1.040 1.060 68,000 71,480 1.0512 0.646 0.646 0.652 0.640 0.652 110,503 0.6469 -1.87%
2010-12-21 0 1.070 1.060 1.080 1.030 1.070 464,000 484,040 1.0432 0.658 0.652 0.665 0.634 0.658 754,021 0.6419 0.00%
2010-12-20 0 1.070 1.060 1.070 1.050 1.080 524,000 559,120 1.0670 0.658 0.652 0.658 0.646 0.665 851,524 0.6566 -2.73%
2010-12-17 0 1.100 1.080 1.110 1.070 1.100 488,000 531,280 1.0887 0.677 0.665 0.683 0.658 0.677 793,022 0.6699 0.00%
2010-12-16 0 1.100 1.080 1.100 1.090 1.120 168,000 184,560 1.0986 0.677 0.665 0.677 0.671 0.689 273,008 0.6760 0.92%
2010-12-15 0 1.090 1.080 1.090 1.070 1.110 300,000 328,160 1.0939 0.671 0.665 0.671 0.658 0.683 487,514 0.6731 0.93%
2010-12-14 0 1.080 1.080 1.110 1.070 1.080 172,000 185,720 1.0798 0.665 0.665 0.683 0.658 0.665 279,508 0.6645 0.00%
2010-12-13 0 1.080 1.080 1.100 1.070 1.100 264,000 287,040 1.0873 0.665 0.665 0.677 0.658 0.677 429,012 0.6691 -2.70%
2010-12-10 0 1.110 1.100 1.110 1.070 1.110 612,000 670,960 1.0963 0.683 0.677 0.683 0.658 0.683 994,528 0.6747 1.83%
2010-12-09 0 1.090 1.060 1.090 1.080 1.100 164,000 179,880 1.0968 0.671 0.652 0.671 0.665 0.677 266,507 0.6750 0.93%
2010-12-08 0 1.080 1.050 1.080 1.030 1.080 1,340,000 1,408,560 1.0512 0.665 0.646 0.665 0.634 0.665 2,177,560 0.6469 -2.70%
2010-12-07 0 1.110 1.110 1.140 1.110 1.140 352,000 392,600 1.1153 0.683 0.683 0.702 0.683 0.702 572,016 0.6863 -3.48%
2010-12-06 0 1.150 1.150 1.170 1.150 1.170 348,000 405,760 1.1660 0.708 0.708 0.720 0.708 0.720 565,516 0.7175 -1.71%
2010-12-03 0 1.170 1.170 1.180 1.150 1.170 188,000 218,760 1.1636 0.720 0.720 0.726 0.708 0.720 305,508 0.7161 -0.85%
2010-12-02 0 1.180 1.180 1.190 1.160 1.170 80,000 94,840 1.1855 0.726 0.726 0.732 0.714 0.720 130,004 0.7295 -1.67%
2010-12-01 0 1.200 1.160 1.200 1.140 1.250 288,000 339,160 1.1776 0.738 0.714 0.738 0.702 0.769 468,013 0.7247 -0.83%
2010-11-30 0 1.210 1.210 1.240 1.200 1.230 336,000 407,680 1.2133 0.745 0.745 0.763 0.738 0.757 546,015 0.7466 0.00%
2010-11-29 0 1.210 1.180 1.210 1.180 1.220 28,000 32,920 1.1757 0.745 0.726 0.745 0.726 0.751 45,501 0.7235 -1.63%
2010-11-26 0 1.230 1.200 1.230 1.200 1.250 96,000 118,120 1.2304 0.757 0.738 0.757 0.738 0.769 156,004 0.7572 4.24%
2010-11-25 0 1.180 1.160 1.200 1.180 1.210 352,000 421,480 1.1974 0.726 0.714 0.738 0.726 0.745 572,016 0.7368 2.61%
2010-11-24 0 1.150 1.150 1.190 1.150 1.200 176,000 207,360 1.1782 0.708 0.708 0.732 0.708 0.738 286,008 0.7250 -1.71%
2010-11-23 0 1.170 1.160 1.170 1.170 1.230 144,000 170,360 1.1831 0.720 0.714 0.720 0.720 0.757 234,006 0.7280 -4.10%
2010-11-22 0 1.220 1.220 1.240 1.210 1.250 128,000 157,560 1.2309 0.751 0.751 0.763 0.745 0.769 208,006 0.7575 -2.40%
2010-11-19 0 1.250 1.220 1.280 1.240 1.250 88,000 109,800 1.2477 0.769 0.751 0.788 0.763 0.769 143,004 0.7678 0.00%
2010-11-18 0 1.250 1.220 1.270 1.240 1.250 44,000 54,800 1.2455 0.769 0.751 0.782 0.763 0.769 71,502 0.7664 0.81%
2010-11-17 0 1.240 1.220 1.240 1.210 1.240 76,000 93,080 1.2247 0.763 0.751 0.763 0.745 0.763 123,503 0.7537 -0.80%
2010-11-16 0 1.250 1.230 1.290 1.230 1.310 508,000 647,160 1.2739 0.769 0.757 0.794 0.757 0.806 825,523 0.7839 -0.79%
2010-11-15 0 1.260 1.260 1.300 1.210 1.340 224,000 288,000 1.2857 0.775 0.775 0.800 0.745 0.825 364,010 0.7912 4.13%
2010-11-12 0 1.210 1.210 1.270 1.200 1.320 144,000 182,840 1.2697 0.745 0.745 0.782 0.738 0.812 234,006 0.7813 -8.33%
2010-11-11 0 1.320 1.280 1.350 1.320 1.400 680,000 914,000 1.3441 0.812 0.788 0.831 0.812 0.862 1,105,031 0.8271 -4.35%
2010-11-10 0 1.380 1.350 1.380 1.340 1.460 388,000 531,760 1.3705 0.849 0.831 0.849 0.825 0.898 630,518 0.8434 -0.72%
2010-11-09 0 1.390 1.360 1.390 1.260 1.400 1,364,000 1,819,240 1.3338 0.855 0.837 0.855 0.775 0.862 2,216,562 0.8207 10.32%
2010-11-08 0 1.260 1.240 1.260 1.200 1.260 744,000 914,600 1.2293 0.775 0.763 0.775 0.738 0.775 1,209,034 0.7565 4.13%
2010-11-05 0 1.210 1.210 1.220 1.200 1.200 20,000 24,000 1.2000 0.745 0.745 0.751 0.738 0.738 32,501 0.7384 0.83%
2010-11-04 0 1.200 1.200 1.220 1.200 1.220 544,000 662,160 1.2172 0.738 0.738 0.751 0.738 0.751 884,025 0.7490 -1.64%
2010-11-03 0 1.220 1.210 1.220 1.210 1.220 264,000 321,080 1.2162 0.751 0.745 0.751 0.745 0.751 429,012 0.7484 0.83%
2010-11-02 0 1.210 1.210 1.220 1.210 1.220 440,000 535,200 1.2164 0.745 0.745 0.751 0.745 0.751 715,020 0.7485 0.00%
2010-11-01 0 1.210 1.210 1.230 1.200 1.220 1,748,000 2,110,600 1.2074 0.745 0.745 0.757 0.738 0.751 2,840,579 0.7430 0.83%
2010-10-29 0 1.200 1.200 1.210 1.200 1.240 204,000 247,200 1.2118 0.738 0.738 0.745 0.738 0.763 331,509 0.7457 -1.64%
2010-10-28 0 1.220 1.190 1.220 1.190 1.240 736,000 897,240 1.2191 0.751 0.732 0.751 0.732 0.763 1,196,033 0.7502 -1.61%
2010-10-27 0 1.240 1.230 1.250 1.230 1.240 356,000 439,320 1.2340 0.763 0.757 0.769 0.757 0.763 578,516 0.7594 0.81%
2010-10-26 0 1.230 1.230 1.250 1.220 1.270 736,000 909,440 1.2357 0.757 0.757 0.769 0.751 0.782 1,196,033 0.7604 1.65%
2010-10-25 0 1.210 1.210 1.230 1.180 1.230 340,000 410,160 1.2064 0.745 0.745 0.757 0.726 0.757 552,515 0.7424 -1.63%
2010-10-22 0 1.230 1.230 1.240 1.230 1.250 280,000 345,600 1.2343 0.757 0.757 0.763 0.757 0.769 455,013 0.7595 0.00%
2010-10-21 0 1.230 1.210 1.230 1.220 1.230 656,000 802,080 1.2227 0.757 0.745 0.757 0.751 0.757 1,066,030 0.7524 0.00%
2010-10-20 0 1.230 1.220 1.230 1.220 1.230 444,000 545,040 1.2276 0.757 0.751 0.757 0.751 0.757 721,520 0.7554 -0.81%
2010-10-19 0 1.240 1.230 1.260 1.230 1.270 204,000 254,640 1.2482 0.763 0.757 0.775 0.757 0.782 331,509 0.7681 0.81%
2010-10-18 0 1.230 1.230 1.240 1.230 1.250 436,000 539,680 1.2378 0.757 0.757 0.763 0.757 0.769 708,520 0.7617 0.00%
2010-10-15 0 1.230 1.230 1.250 1.230 1.250 268,000 334,600 1.2485 0.757 0.757 0.769 0.757 0.769 435,512 0.7683 -1.60%
2010-10-14 0 1.250 1.240 1.250 1.240 1.280 476,000 598,240 1.2568 0.769 0.763 0.769 0.763 0.788 773,521 0.7734 0.00%
2010-10-13 0 1.250 1.240 1.250 1.250 1.270 776,000 971,080 1.2514 0.769 0.763 0.769 0.769 0.782 1,261,035 0.7701 -0.79%
2010-10-12 0 1.260 1.260 1.270 1.190 1.270 592,000 740,720 1.2512 0.775 0.775 0.782 0.732 0.782 962,027 0.7700 2.44%
2010-10-11 0 1.230 1.230 1.250 1.230 1.280 148,000 184,400 1.2459 0.757 0.757 0.769 0.757 0.788 240,507 0.7667 0.00%
2010-10-08 0 1.230 1.230 1.250 1.220 1.250 376,000 464,520 1.2354 0.757 0.757 0.769 0.751 0.769 611,017 0.7602 0.82%
2010-10-07 0 1.220 1.200 1.220 1.200 1.240 208,000 254,200 1.2221 0.751 0.738 0.751 0.738 0.763 338,009 0.7521 0.00%
2010-10-06 0 1.220 1.220 1.230 1.180 1.230 164,000 199,520 1.2166 0.751 0.751 0.757 0.726 0.757 266,507 0.7486 0.00%
2010-10-05 0 1.220 1.180 1.220 1.170 1.220 344,000 411,760 1.1970 0.751 0.726 0.751 0.720 0.751 559,016 0.7366 2.52%
2010-10-04 0 1.190 1.190 1.200 1.180 1.230 136,000 164,440 1.2091 0.732 0.732 0.738 0.726 0.757 221,006 0.7441 -0.83%
2010-09-30 0 1.200 1.200 1.210 1.140 1.200 788,000 938,360 1.1908 0.738 0.738 0.745 0.702 0.738 1,280,536 0.7328 4.35%
2010-09-29 0 1.150 1.140 1.150 1.150 1.190 300,000 348,200 1.1607 0.708 0.702 0.708 0.708 0.732 487,514 0.7142 0.00%
2010-09-28 0 1.150 1.150 1.160 1.130 1.210 320,000 372,120 1.1629 0.708 0.708 0.714 0.695 0.745 520,014 0.7156 -1.71%
2010-09-27 0 1.170 1.170 1.200 1.120 1.200 256,000 293,080 1.1448 0.720 0.720 0.738 0.689 0.738 416,012 0.7045 0.00%
2010-09-24 0 1.170 1.150 1.170 1.150 1.200 164,000 192,160 1.1717 0.720 0.708 0.720 0.708 0.738 266,507 0.7210 -2.50%
2010-09-22 0 1.200 1.170 1.220 1.200 1.250 200,000 242,720 1.2136 0.738 0.720 0.751 0.738 0.769 325,009 0.7468 3.45%
2010-09-21 0 1.160 1.160 1.180 1.110 1.160 212,000 239,520 1.1298 0.714 0.714 0.726 0.683 0.714 344,510 0.6952 3.57%
2010-09-20 0 1.120 1.120 1.180 1.110 1.200 212,000 240,640 1.1351 0.689 0.689 0.726 0.683 0.738 344,510 0.6985 -6.67%
2010-09-17 0 1.200 1.200 1.220 1.200 1.260 476,000 587,880 1.2350 0.738 0.738 0.751 0.738 0.775 773,521 0.7600 -2.44%
2010-09-16 0 1.230 1.220 1.240 1.180 1.240 432,000 524,960 1.2152 0.757 0.751 0.763 0.726 0.763 702,019 0.7478 2.50%
2010-09-15 0 1.200 1.190 1.200 1.140 1.200 536,000 628,240 1.1721 0.738 0.732 0.738 0.702 0.738 871,024 0.7213 7.14%
2010-09-14 0 1.120 1.120 1.130 1.110 1.220 456,000 527,760 1.1574 0.689 0.689 0.695 0.683 0.751 741,021 0.7122 -2.61%
2010-09-13 0 1.150 1.150 1.190 1.150 1.260 913,000 1,107,220 1.2127 0.708 0.708 0.732 0.708 0.775 1,483,666 0.7463 -4.17%
2010-09-10 0 1.200 1.180 1.220 1.160 1.200 848,000 1,004,800 1.1849 0.738 0.726 0.751 0.714 0.738 1,378,038 0.7292 3.45%
2010-09-09 0 1.160 1.150 1.180 1.100 1.180 632,000 722,560 1.1433 0.714 0.708 0.726 0.677 0.726 1,027,029 0.7035 5.45%
2010-09-08 0 1.100 1.090 1.100 1.050 1.100 568,000 616,640 1.0856 0.677 0.671 0.677 0.646 0.677 923,026 0.6681 4.76%
2010-09-07 0 1.050 1.050 1.060 0.990 1.070 389,500 408,375 1.0485 0.646 0.646 0.652 0.609 0.658 632,955 0.6452 7.14%
2010-09-06 0 0.980 0.980 1.000 0.940 1.000 404,000 398,720 0.9869 0.603 0.603 0.615 0.578 0.615 656,518 0.6073 5.38%
2010-09-03 0 0.930 0.930 1.000 0.920 1.020 956,000 915,320 0.9574 0.572 0.572 0.615 0.566 0.628 1,553,543 0.5892 1.09%
2010-09-02 0 0.920 0.910 0.920 0.910 0.940 380,000 348,680 0.9176 0.566 0.560 0.566 0.560 0.578 617,517 0.5646 1.10%
2010-09-01 0 0.910 0.880 0.910 0.910 0.910 100,000 91,000 0.9100 0.560 0.542 0.560 0.560 0.560 162,505 0.5600 1.11%
2010-08-31 0 0.900 0.900 0.910 0.900 0.910 208,000 187,360 0.9008 0.554 0.554 0.560 0.554 0.560 338,009 0.5543 0.00%
2010-08-30 0 0.900 0.900 0.910 0.900 0.900 165,200 148,620 0.8996 0.554 0.554 0.560 0.554 0.554 268,457 0.5536 -1.10%
2010-08-27 0 0.910 0.910 0.920 0.900 0.920 112,000 102,960 0.9193 0.560 0.560 0.566 0.554 0.566 182,005 0.5657 -1.09%
2010-08-26 0 0.920 0.920 0.950 0.920 0.940 116,000 108,280 0.9334 0.566 0.566 0.585 0.566 0.578 188,505 0.5744 0.00%
2010-08-25 0 0.920 0.910 0.920 0.920 0.930 68,000 62,720 0.9224 0.566 0.560 0.566 0.566 0.572 110,503 0.5676 0.00%
2010-08-24 0 0.920 0.900 0.960 0.890 0.920 688,000 630,760 0.9168 0.566 0.554 0.591 0.548 0.566 1,118,031 0.5642 -1.08%
2010-08-23 0 0.930 0.910 0.930 0.900 0.940 184,000 171,160 0.9302 0.572 0.560 0.572 0.554 0.578 299,008 0.5724 0.00%
2010-08-20 0 0.930 0.930 0.940 0.890 0.930 500,000 453,040 0.9061 0.572 0.572 0.578 0.548 0.572 812,523 0.5576 -1.06%
2010-08-19 0 0.940 0.940 0.970 0.940 0.940 72,000 67,680 0.9400 0.578 0.578 0.597 0.578 0.578 117,003 0.5784 0.00%
2010-08-18 0 0.940 0.930 0.940 0.940 0.950 44,000 41,720 0.9482 0.578 0.572 0.578 0.578 0.585 71,502 0.5835 -2.08%
2010-08-17 0 0.960 0.950 0.960 0.940 0.970 288,000 275,200 0.9556 0.591 0.585 0.591 0.578 0.597 468,013 0.5880 2.13%
2010-08-16 0 0.940 0.940 0.950 0.910 0.940 296,000 276,040 0.9326 0.578 0.578 0.585 0.560 0.578 481,013 0.5739 0.00%
2010-08-13 0 0.940 0.940 0.950 0.900 0.940 356,000 323,760 0.9094 0.578 0.578 0.585 0.554 0.578 578,516 0.5596 0.00%
2010-08-12 0 0.940 0.940 0.960 0.940 0.940 172,000 161,680 0.9400 0.578 0.578 0.591 0.578 0.578 279,508 0.5784 0.00%
2010-08-11 0 0.940 0.930 0.960 0.890 0.990 560,000 528,320 0.9434 0.578 0.572 0.591 0.548 0.609 910,025 0.5806 6.82%
2010-08-10 0 0.880 0.880 0.900 0.860 0.910 316,000 277,440 0.8780 0.542 0.542 0.554 0.529 0.560 513,514 0.5403 2.33%
2010-08-09 0 0.860 0.860 0.880 0.860 0.860 200,000 172,000 0.8600 0.529 0.529 0.542 0.529 0.529 325,009 0.5292 -4.44%
2010-08-06 0 0.900 0.860 0.900 0.860 0.940 284,657 259,144 0.9104 0.554 0.529 0.554 0.529 0.578 462,580 0.5602 -4.26%
2010-08-05 0 0.940 0.890 0.940 0.880 0.940 416,000 384,880 0.9252 0.578 0.548 0.578 0.542 0.578 676,019 0.5693 3.30%
2010-08-04 0 0.910 0.910 0.920 0.880 0.920 464,000 413,600 0.8914 0.560 0.560 0.566 0.542 0.566 754,021 0.5485 4.60%
2010-08-03 0 0.870 0.870 0.900 0.860 0.900 416,000 362,160 0.8706 0.535 0.535 0.554 0.529 0.554 676,019 0.5357 1.16%
2010-08-02 0 0.860 0.860 0.870 0.860 0.880 188,000 161,640 0.8598 0.529 0.529 0.535 0.529 0.542 305,508 0.5291 1.18%
2010-07-30 0 0.850 0.820 0.870 0.830 0.850 32,000 26,720 0.8350 0.523 0.505 0.535 0.511 0.523 52,001 0.5138 0.00%
2010-07-29 0 0.850 0.850 0.870 0.850 0.850 44,000 37,400 0.8500 0.523 0.523 0.535 0.523 0.523 71,502 0.5231 0.00%
2010-07-28 0 0.850 0.840 0.860 0.850 0.880 308,000 263,200 0.8545 0.523 0.517 0.529 0.523 0.542 500,514 0.5259 0.00%
2010-07-27 0 0.850 0.830 0.850 0.830 0.850 48,000 40,480 0.8433 0.523 0.511 0.523 0.511 0.523 78,002 0.5190 0.00%
2010-07-26 0 0.850 0.830 0.860 0.820 0.880 282,000 238,340 0.8452 0.523 0.511 0.529 0.505 0.542 458,263 0.5201 3.66%
2010-07-23 0 0.820 0.810 0.830 0.810 0.820 264,000 213,960 0.8105 0.505 0.498 0.511 0.498 0.505 429,012 0.4987 2.50%
2010-07-22 0 0.800 0.800 0.810 0.790 0.800 12,000 9,520 0.7933 0.492 0.492 0.498 0.486 0.492 19,501 0.4882 2.56%
2010-07-21 0 0.780 0.780 0.800 0.770 0.800 268,000 209,720 0.7825 0.480 0.480 0.492 0.474 0.492 435,512 0.4815 -2.50%
2010-07-20 0 0.800 0.800 0.810 0.780 0.800 200,000 159,760 0.7988 0.492 0.492 0.498 0.480 0.492 325,009 0.4916 -1.23%
2010-07-19 0 0.810 0.760 0.810 0.760 0.810 300,000 232,840 0.7761 0.498 0.468 0.498 0.468 0.498 487,514 0.4776 -2.41%
2010-07-16 0 0.830 0.790 0.840 0.820 0.830 92,000 75,680 0.8226 0.511 0.486 0.517 0.505 0.511 149,504 0.5062 3.75%
2010-07-15 0 0.800 0.800 0.820 0.790 0.790 8,000 6,320 0.7900 0.492 0.492 0.505 0.486 0.486 13,000 0.4861 -1.23%
2010-07-14 0 0.810 0.810 0.820 0.780 0.800 104,000 82,560 0.7938 0.498 0.498 0.505 0.480 0.492 169,005 0.4885 1.25%
2010-07-13 0 0.800 0.780 0.820 0.800 0.800 16,000 12,800 0.8000 0.492 0.480 0.505 0.492 0.492 26,001 0.4923 0.00%
2010-07-12 0 0.800 0.800 0.810 0.770 0.820 76,000 61,600 0.8105 0.492 0.492 0.498 0.474 0.505 123,503 0.4988 -2.44%
2010-07-09 0 0.820 0.800 0.820 0.810 0.820 200,000 163,840 0.8192 0.505 0.492 0.505 0.498 0.505 325,009 0.5041 0.00%
2010-07-08 0 0.820 0.800 0.820 0.800 0.820 172,000 137,680 0.8005 0.505 0.492 0.505 0.492 0.505 279,508 0.4926 5.13%
2010-07-07 0 0.780 0.770 0.790 0.760 0.780 40,000 30,640 0.7660 0.480 0.474 0.486 0.468 0.480 65,002 0.4714 0.00%
2010-07-06 0 0.780 0.780 0.790 0.770 0.780 192,000 149,200 0.7771 0.480 0.480 0.486 0.474 0.480 312,009 0.4782 4.00%
2010-07-05 0 0.750 0.750 0.770 0.750 0.800 136,000 104,280 0.7668 0.462 0.462 0.474 0.462 0.492 221,006 0.4718 -5.06%
2010-07-02 0 0.790 0.780 0.790 0.780 0.800 64,000 51,040 0.7975 0.486 0.480 0.486 0.480 0.492 104,003 0.4908 1.28%
2010-06-30 0 0.780 0.770 0.800 0.760 0.780 48,000 37,280 0.7767 0.480 0.474 0.492 0.468 0.480 78,002 0.4779 -2.50%
2010-06-29 0 0.800 0.750 0.800 0.750 0.800 608,000 461,760 0.7595 0.492 0.462 0.492 0.462 0.492 988,027 0.4674 3.90%
2010-06-28 0 0.770 0.770 0.780 0.760 0.780 832,000 642,920 0.7727 0.474 0.474 0.480 0.468 0.480 1,352,038 0.4755 -3.75%
2010-06-25 0 0.800 0.780 0.800 0.800 0.800 20,000 15,680 0.7840 0.492 0.480 0.492 0.492 0.492 32,501 0.4824 -1.23%
2010-06-24 0 0.810 0.810 0.820 0.800 0.830 204,000 166,680 0.8171 0.498 0.498 0.505 0.492 0.511 331,509 0.5028 1.25%
2010-06-23 0 0.800 0.780 0.810 0.780 0.810 188,000 148,480 0.7898 0.492 0.480 0.498 0.480 0.498 305,508 0.4860 0.00%
2010-06-22 0 0.800 0.800 0.810 0.800 0.830 472,000 388,760 0.8236 0.492 0.492 0.498 0.492 0.511 767,021 0.5068 -3.61%
2010-06-21 0 0.830 0.810 0.830 0.810 0.830 1,116,000 916,960 0.8216 0.511 0.498 0.511 0.498 0.511 1,813,550 0.5056 2.47%
2010-06-18 0 0.810 0.810 0.820 0.800 0.810 136,000 110,000 0.8088 0.498 0.498 0.505 0.492 0.498 221,006 0.4977 -1.22%
2010-06-17 0 0.820 0.820 0.830 0.790 0.850 316,000 259,120 0.8200 0.505 0.505 0.511 0.486 0.523 513,514 0.5046 1.23%
2010-06-15 0 0.810 0.810 0.830 0.780 0.810 80,000 64,600 0.8075 0.498 0.498 0.511 0.480 0.498 130,004 0.4969 -4.71%
2010-06-14 0 0.850 0.810 0.870 0.800 0.850 180,000 151,400 0.8411 0.523 0.498 0.535 0.492 0.523 292,508 0.5176 4.94%
2010-06-11 0 0.810 0.810 0.820 - - 0 0 - 0.498 0.498 0.505 - - 0 - 0.00%
2010-06-10 0 0.810 0.800 0.820 0.780 0.810 304,000 243,360 0.8005 0.498 0.492 0.505 0.480 0.498 494,014 0.4926 3.85%
2010-06-09 0 0.780 0.780 0.800 0.780 0.800 176,000 139,280 0.7914 0.480 0.480 0.492 0.480 0.492 286,008 0.4870 -2.50%
2010-06-08 0 0.800 0.790 0.800 0.800 0.800 252,000 201,360 0.7990 0.492 0.486 0.492 0.492 0.492 409,511 0.4917 1.27%
2010-06-07 0 0.790 0.790 0.810 0.790 0.800 80,000 63,720 0.7965 0.486 0.486 0.498 0.486 0.492 130,004 0.4901 -3.66%
2010-06-04 0 0.820 0.820 0.830 0.820 0.820 228,000 186,960 0.8200 0.505 0.505 0.511 0.505 0.505 370,510 0.5046 0.00%
2010-06-03 0 0.820 0.800 0.820 0.810 0.850 524,000 431,040 0.8226 0.505 0.492 0.505 0.498 0.523 851,524 0.5062 0.00%
2010-06-02 0 0.820 0.810 0.820 0.810 0.820 200,000 163,200 0.8160 0.505 0.498 0.505 0.498 0.505 325,009 0.5021 0.00%
2010-06-01 0 0.820 0.810 0.820 0.820 0.850 480,000 404,880 0.8435 0.505 0.498 0.505 0.505 0.523 780,022 0.5191 -3.53%
2010-05-31 0 0.850 0.850 0.870 0.850 0.880 692,000 598,360 0.8647 0.523 0.523 0.535 0.523 0.542 1,124,531 0.5321 -2.30%
2010-05-28 0 0.870 0.870 0.880 0.820 0.870 532,000 450,120 0.8461 0.535 0.535 0.542 0.505 0.535 864,524 0.5207 11.54%
2010-05-27 0 0.780 0.740 0.780 0.700 0.780 992,000 722,320 0.7281 0.480 0.455 0.480 0.431 0.480 1,612,045 0.4481 11.43%
2010-05-26 0 0.700 0.700 0.720 0.680 0.720 1,640,000 1,144,560 0.6979 0.431 0.431 0.443 0.418 0.443 2,665,074 0.4295 -5.41%
2010-05-25 0 0.740 0.730 0.760 0.740 0.770 820,000 621,960 0.7585 0.455 0.449 0.468 0.455 0.474 1,332,537 0.4667 -5.13%
2010-05-24 0 0.780 0.770 0.780 0.780 0.810 856,000 676,160 0.7899 0.480 0.474 0.480 0.480 0.498 1,391,039 0.4861 -6.02%
2010-05-20 0 0.830 0.780 0.830 0.780 0.850 536,000 443,760 0.8279 0.511 0.480 0.511 0.480 0.523 871,024 0.5095 -3.49%
2010-05-19 0 0.860 0.850 0.860 0.850 0.880 948,000 818,000 0.8629 0.529 0.523 0.529 0.523 0.542 1,540,543 0.5310 -2.27%
2010-05-18 0 0.880 0.870 0.890 0.860 0.880 444,000 386,760 0.8711 0.542 0.535 0.548 0.529 0.542 721,520 0.5360 0.00%
2010-05-17 0 0.880 0.870 0.890 0.840 0.920 468,000 411,200 0.8786 0.542 0.535 0.548 0.517 0.566 760,521 0.5407 -5.38%
2010-05-14 0 0.930 0.920 0.930 0.920 0.930 352,000 325,960 0.9260 0.572 0.566 0.572 0.566 0.572 572,016 0.5698 -4.12%
2010-05-13 0 0.970 0.950 0.970 0.940 0.970 36,000 34,720 0.9644 0.597 0.585 0.597 0.578 0.597 58,502 0.5935 3.19%
2010-05-12 0 0.940 0.930 0.950 0.910 0.940 364,000 337,480 0.9271 0.578 0.572 0.585 0.560 0.578 591,516 0.5705 2.17%
2010-05-11 0 0.920 0.920 0.970 0.910 0.970 304,000 282,200 0.9283 0.566 0.566 0.597 0.560 0.597 494,014 0.5712 1.10%
2010-05-10 0 0.910 0.910 0.960 0.890 0.970 328,000 303,480 0.9252 0.560 0.560 0.591 0.548 0.597 533,015 0.5694 0.00%
2010-05-07 0 0.910 0.890 0.920 0.880 0.910 428,000 381,480 0.8913 0.560 0.548 0.566 0.542 0.560 695,519 0.5485 0.00%
2010-05-06 0 0.910 0.910 0.950 0.900 1.000 460,000 433,320 0.9420 0.560 0.560 0.585 0.554 0.615 747,521 0.5797 -1.09%
2010-05-05 0 0.920 0.920 0.940 0.880 0.920 540,000 485,880 0.8998 0.566 0.566 0.578 0.542 0.566 877,524 0.5537 2.22%
2010-05-04 0 0.900 0.890 0.900 0.900 1.000 1,533,500 1,433,395 0.9347 0.554 0.548 0.554 0.554 0.615 2,492,007 0.5752 -10.00%
2010-05-03 0 1.000 1.000 1.030 1.000 1.000 80,000 80,000 1.0000 0.615 0.615 0.634 0.615 0.615 130,004 0.6154 -2.91%
2010-04-30 0 1.030 1.000 1.030 1.000 1.030 660,000 673,680 1.0207 0.634 0.615 0.634 0.615 0.634 1,072,530 0.6281 1.98%
2010-04-29 0 1.010 1.010 1.020 1.000 1.040 408,000 413,160 1.0126 0.622 0.622 0.628 0.615 0.640 663,018 0.6232 -2.88%
2010-04-28 0 1.040 1.030 1.040 1.000 1.040 1,086,000 1,101,660 1.0144 0.640 0.634 0.640 0.615 0.640 1,764,799 0.6242 0.97%
2010-04-27 0 1.030 1.030 1.040 1.020 1.040 212,000 218,920 1.0326 0.634 0.634 0.640 0.628 0.640 344,510 0.6355 -0.96%
2010-04-26 0 1.040 1.030 1.050 1.010 1.050 496,000 508,960 1.0261 0.640 0.634 0.646 0.622 0.646 806,022 0.6314 0.00%
2010-04-23 0 1.040 1.030 1.040 1.030 1.050 424,000 439,320 1.0361 0.640 0.634 0.640 0.634 0.646 689,019 0.6376 -2.80%
2010-04-22 0 1.070 1.050 1.070 1.040 1.070 380,000 397,720 1.0466 0.658 0.646 0.658 0.640 0.658 617,517 0.6441 -0.93%
2010-04-21 0 1.080 1.050 1.080 1.050 1.080 140,000 150,240 1.0731 0.665 0.646 0.665 0.646 0.665 227,506 0.6604 2.86%
2010-04-20 0 1.050 1.050 1.060 1.030 1.060 456,000 475,560 1.0429 0.646 0.646 0.652 0.634 0.652 741,021 0.6418 1.94%
2010-04-19 0 1.030 1.030 1.060 1.030 1.060 268,000 282,640 1.0546 0.634 0.634 0.652 0.634 0.652 435,512 0.6490 -2.83%
2010-04-16 0 1.060 1.050 1.060 1.050 1.100 456,000 487,880 1.0699 0.652 0.646 0.652 0.646 0.677 741,021 0.6584 -2.75%
2010-04-15 0 1.090 1.090 1.110 1.080 1.140 184,000 201,640 1.0959 0.671 0.671 0.683 0.665 0.702 299,008 0.6744 0.93%
2010-04-14 0 1.080 1.050 1.080 1.010 1.080 732,000 755,960 1.0327 0.665 0.646 0.665 0.622 0.665 1,189,533 0.6355 3.85%
2010-04-13 0 1.040 1.040 1.050 1.030 1.040 460,000 475,360 1.0334 0.640 0.640 0.646 0.634 0.640 747,521 0.6359 0.97%
2010-04-12 0 1.030 1.030 1.050 1.030 1.050 324,000 337,040 1.0402 0.634 0.634 0.646 0.634 0.646 526,515 0.6401 -1.90%
2010-04-09 0 1.050 1.050 1.060 1.040 1.090 248,000 265,840 1.0719 0.646 0.646 0.652 0.640 0.671 403,011 0.6596 -1.87%
2010-04-08 0 1.070 1.070 1.090 1.050 1.090 172,000 182,840 1.0630 0.658 0.658 0.671 0.646 0.671 279,508 0.6541 -0.93%
2010-04-07 0 1.080 1.050 1.080 1.050 1.130 444,000 479,240 1.0794 0.665 0.646 0.665 0.646 0.695 721,520 0.6642 5.88%
2010-04-01 0 1.020 1.020 1.060 1.010 1.080 256,000 263,680 1.0300 0.628 0.628 0.652 0.622 0.665 416,012 0.6338 -5.56%
2010-03-31 0 1.080 1.030 1.100 1.030 1.080 40,000 42,000 1.0500 0.665 0.634 0.677 0.634 0.665 65,002 0.6461 4.85%
2010-03-30 0 1.030 1.020 1.030 0.990 1.060 393,250 394,173 1.0023 0.634 0.628 0.634 0.609 0.652 639,049 0.6168 3.00%
2010-03-29 0 1.000 0.990 1.000 1.000 1.050 1,756,000 1,776,360 1.0116 0.615 0.609 0.615 0.615 0.646 2,853,579 0.6225 -7.41%
2010-03-26 0 1.080 1.050 1.080 1.060 1.080 132,000 142,240 1.0776 0.665 0.646 0.665 0.652 0.665 214,506 0.6631 0.00%
2010-03-25 0 1.080 1.060 1.080 1.080 1.090 60,000 64,880 1.0813 0.665 0.652 0.665 0.665 0.671 97,503 0.6654 0.00%
2010-03-24 0 1.080 1.060 1.080 1.060 1.100 100,000 108,880 1.0888 0.665 0.652 0.665 0.652 0.677 162,505 0.6700 -1.82%
2010-03-23 0 1.100 1.080 1.100 1.100 1.150 432,000 480,920 1.1132 0.677 0.665 0.677 0.677 0.708 702,019 0.6851 -2.65%
2010-03-22 0 1.130 1.120 1.150 1.130 1.180 160,000 183,680 1.1480 0.695 0.689 0.708 0.695 0.726 260,007 0.7064 0.00%
2010-03-19 0 1.130 1.110 1.130 1.100 1.140 136,000 151,240 1.1121 0.695 0.683 0.695 0.677 0.702 221,006 0.6843 1.80%
2010-03-18 0 1.110 1.110 1.120 1.100 1.140 190,000 212,980 1.1209 0.683 0.683 0.689 0.677 0.702 308,759 0.6898 -3.48%
2010-03-17 0 1.150 1.100 1.160 1.060 1.150 148,000 163,680 1.1059 0.708 0.677 0.714 0.652 0.708 240,507 0.6806 -3.36%
2010-03-16 0 1.190 1.190 1.200 1.140 1.190 92,000 108,600 1.1804 0.732 0.732 0.738 0.702 0.732 149,504 0.7264 3.48%
2010-03-15 0 1.150 1.110 1.150 1.150 1.170 164,000 188,760 1.1510 0.708 0.683 0.708 0.708 0.720 266,507 0.7083 -1.71%
2010-03-12 0 1.170 1.080 1.170 1.060 1.170 84,000 95,000 1.1310 0.720 0.665 0.720 0.652 0.720 136,504 0.6960 3.54%
2010-03-11 0 1.130 1.100 1.130 1.130 1.160 260,000 298,800 1.1492 0.695 0.677 0.695 0.695 0.714 422,512 0.7072 -2.59%
2010-03-10 0 1.160 1.100 1.160 1.160 1.200 164,000 191,480 1.1676 0.714 0.677 0.714 0.714 0.738 266,507 0.7185 0.00%
2010-03-09 0 1.160 1.160 1.170 1.160 1.190 288,000 336,320 1.1678 0.714 0.714 0.720 0.714 0.732 468,013 0.7186 3.57%
2010-03-08 0 1.120 1.100 1.120 1.100 1.120 144,000 158,400 1.1000 0.689 0.677 0.689 0.677 0.689 234,006 0.6769 3.70%
2010-03-05 0 1.080 1.080 1.090 1.060 1.090 420,000 452,720 1.0779 0.665 0.665 0.671 0.652 0.671 682,519 0.6633 1.89%
2010-03-04 0 1.060 1.050 1.060 1.050 1.100 117,000 124,080 1.0605 0.652 0.646 0.652 0.646 0.677 190,130 0.6526 0.95%
2010-03-03 0 1.050 1.030 1.050 1.010 1.060 288,000 301,440 1.0467 0.646 0.634 0.646 0.622 0.652 468,013 0.6441 3.96%
2010-03-02 0 1.010 1.000 1.030 1.000 1.100 1,876,000 1,913,920 1.0202 0.622 0.615 0.634 0.615 0.677 3,048,585 0.6278 -11.40%
2010-03-01 0 1.140 1.080 1.140 1.080 1.160 96,000 106,760 1.1121 0.702 0.665 0.702 0.665 0.714 156,004 0.6843 -1.72%
2010-02-26 0 1.160 1.150 1.160 1.160 1.230 28,000 33,320 1.1900 0.714 0.708 0.714 0.714 0.757 45,501 0.7323 -1.69%
2010-02-25 0 1.180 1.180 1.190 - - 0 0 - 0.726 0.726 0.732 - - 0 - 3.51%
2010-02-24 0 1.140 1.140 1.200 1.100 1.100 64,000 73,600 1.1500 0.702 0.702 0.738 0.677 0.677 104,003 0.7077 3.64%
2010-02-23 0 1.100 1.060 1.100 1.100 1.100 24,000 26,400 1.1000 0.677 0.652 0.677 0.677 0.677 39,001 0.6769 2.80%
2010-02-22 0 1.070 1.070 1.130 - - 0 0 - 0.658 0.658 0.695 - - 0 - 0.00%
2010-02-19 0 1.070 1.070 1.120 1.060 1.140 376,000 407,160 1.0829 0.658 0.658 0.689 0.652 0.702 611,017 0.6664 0.00%
2010-02-18 0 1.070 1.060 1.070 1.060 1.070 72,000 76,880 1.0678 0.658 0.652 0.658 0.652 0.658 117,003 0.6571 0.94%
2010-02-17 0 1.060 1.020 1.060 1.050 1.060 104,000 109,480 1.0527 0.652 0.628 0.652 0.646 0.652 169,005 0.6478 0.95%
2010-02-12 0 1.050 1.050 1.070 1.020 1.020 80,000 81,600 1.0200 0.646 0.646 0.658 0.628 0.628 130,004 0.6277 3.96%
2010-02-11 0 1.010 1.000 1.010 - - 4,000 4,040 1.0100 0.622 0.615 0.622 - - 6,500 0.6215 0.00%
2010-02-10 0 1.010 1.000 1.010 1.000 1.010 340,000 340,240 1.0007 0.622 0.615 0.622 0.615 0.622 552,515 0.6158 0.00%
2010-02-09 0 1.010 1.000 1.010 1.000 1.010 72,000 72,400 1.0056 0.622 0.615 0.622 0.615 0.622 117,003 0.6188 1.00%
2010-02-08 0 1.000 1.000 1.010 1.000 1.010 96,000 96,080 1.0008 0.615 0.615 0.622 0.615 0.622 156,004 0.6159 0.00%
2010-02-05 0 1.000 1.000 1.010 1.000 1.020 160,000 160,880 1.0055 0.615 0.615 0.622 0.615 0.628 260,007 0.6188 -1.96%
2010-02-04 0 1.020 1.010 1.030 1.010 1.030 428,000 435,080 1.0165 0.628 0.622 0.634 0.622 0.634 695,519 0.6255 0.00%
2010-02-03 0 1.020 1.020 1.030 1.010 1.090 560,000 578,320 1.0327 0.628 0.628 0.634 0.622 0.671 910,025 0.6355 -4.67%
2010-02-02 0 1.070 1.070 1.080 1.010 1.110 180,000 191,920 1.0662 0.658 0.658 0.665 0.622 0.683 292,508 0.6561 -4.46%
2010-02-01 0 1.120 1.100 1.130 1.100 1.130 140,000 156,240 1.1160 0.689 0.677 0.695 0.677 0.695 227,506 0.6868 -0.88%
2010-01-29 0 1.130 1.130 1.140 1.100 1.150 168,000 189,280 1.1267 0.695 0.695 0.702 0.677 0.708 273,008 0.6933 -0.88%
2010-01-28 0 1.140 1.140 1.150 1.130 1.140 128,000 145,680 1.1381 0.702 0.702 0.708 0.695 0.702 208,006 0.7004 0.00%
2010-01-27 0 1.140 1.130 1.140 1.140 1.150 48,000 55,040 1.1467 0.702 0.695 0.702 0.702 0.708 78,002 0.7056 -0.87%
2010-01-26 0 1.150 1.150 1.180 1.150 1.160 228,000 264,160 1.1586 0.708 0.708 0.726 0.708 0.714 370,510 0.7130 -1.71%
2010-01-25 0 1.170 1.160 1.170 1.150 1.170 260,000 299,800 1.1531 0.720 0.714 0.720 0.708 0.720 422,512 0.7096 1.74%
2010-01-22 0 1.150 1.150 1.170 1.150 1.200 172,000 201,560 1.1719 0.708 0.708 0.720 0.708 0.738 279,508 0.7211 -4.17%
2010-01-21 0 1.200 1.190 1.200 1.170 1.200 276,000 329,600 1.1942 0.738 0.732 0.738 0.720 0.738 448,512 0.7349 0.00%
2010-01-20 0 1.200 1.190 1.210 1.200 1.200 256,000 307,200 1.2000 0.738 0.732 0.745 0.738 0.738 416,012 0.7384 0.84%
2010-01-19 0 1.190 1.180 1.200 1.180 1.200 136,000 161,640 1.1885 0.732 0.726 0.738 0.726 0.738 221,006 0.7314 0.00%
2010-01-18 0 1.190 1.190 1.200 1.180 1.200 244,000 290,280 1.1897 0.732 0.732 0.738 0.726 0.738 396,511 0.7321 -0.83%
2010-01-15 0 1.200 1.190 1.200 1.200 1.200 96,000 115,080 1.1988 0.738 0.732 0.738 0.738 0.738 156,004 0.7377 0.00%
2010-01-14 0 1.200 1.200 1.210 1.190 1.210 248,000 297,880 1.2011 0.738 0.738 0.745 0.732 0.745 403,011 0.7391 0.00%
2010-01-13 0 1.200 1.200 1.230 1.190 1.200 312,000 372,040 1.1924 0.738 0.738 0.757 0.732 0.738 507,014 0.7338 0.00%
2010-01-12 0 1.200 1.190 1.200 1.200 1.200 160,000 192,000 1.2000 0.738 0.732 0.738 0.738 0.738 260,007 0.7384 0.00%
2010-01-11 0 1.200 1.200 1.220 1.190 1.250 172,000 205,880 1.1970 0.738 0.738 0.751 0.732 0.769 279,508 0.7366 -2.44%
2010-01-08 0 1.230 1.200 1.240 1.200 1.240 484,000 582,960 1.2045 0.757 0.738 0.763 0.738 0.763 786,522 0.7412 2.50%
2010-01-07 0 1.200 1.200 1.210 1.190 1.240 412,000 494,480 1.2002 0.738 0.738 0.745 0.732 0.763 669,519 0.7386 0.84%
2010-01-06 0 1.190 1.190 1.200 1.180 1.240 472,000 566,800 1.2008 0.732 0.732 0.738 0.726 0.763 767,021 0.7390 -2.46%
2010-01-05 0 1.220 1.210 1.240 1.220 1.230 52,000 63,840 1.2277 0.751 0.745 0.763 0.751 0.757 84,502 0.7555 1.67%
2010-01-04 0 1.200 1.190 1.240 1.200 1.200 204,000 244,800 1.2000 0.738 0.732 0.763 0.738 0.738 331,509 0.7384 0.00%
2009-12-31 0 1.200 1.170 1.220 - - 0 0 - 0.738 0.720 0.751 - - 0 - 0.00%
2009-12-30 0 1.200 1.200 1.240 1.200 1.220 116,000 140,400 1.2103 0.738 0.738 0.763 0.738 0.751 188,505 0.7448 -2.44%
2009-12-29 0 1.230 1.220 1.230 1.230 1.230 100,000 123,000 1.2300 0.757 0.751 0.757 0.757 0.757 162,505 0.7569 -0.81%
2009-12-28 0 1.240 1.230 1.240 1.220 1.240 260,000 320,160 1.2314 0.763 0.757 0.763 0.751 0.763 422,512 0.7578 1.64%
2009-12-24 0 1.220 1.220 1.240 1.210 1.240 52,000 63,320 1.2177 0.751 0.751 0.763 0.745 0.763 84,502 0.7493 0.83%
2009-12-23 0 1.210 1.210 1.250 1.210 1.250 40,000 49,720 1.2430 0.745 0.745 0.769 0.745 0.769 65,002 0.7649 0.83%
2009-12-22 0 1.200 1.200 1.250 1.200 1.300 112,000 141,640 1.2646 0.738 0.738 0.769 0.738 0.800 182,005 0.7782 -7.69%
2009-12-21 0 1.300 1.300 1.350 1.300 1.300 4,000 5,200 1.3000 0.800 0.800 0.831 0.800 0.800 6,500 0.8000 -5.80%
2009-12-18 0 1.380 1.350 1.380 1.380 1.380 4,000 5,520 1.3800 0.849 0.831 0.849 0.849 0.849 6,500 0.8492 -1.43%
2009-12-17 0 1.400 1.350 1.400 1.350 1.400 60,000 82,400 1.3733 0.862 0.831 0.862 0.831 0.862 97,503 0.8451 4.48%
2009-12-16 0 1.340 1.340 1.390 1.340 1.350 64,000 86,000 1.3438 0.825 0.825 0.855 0.825 0.831 104,003 0.8269 -0.74%
2009-12-15 0 1.350 1.350 1.380 1.350 1.350 52,000 70,200 1.3500 0.831 0.831 0.849 0.831 0.831 84,502 0.8307 -2.17%
2009-12-14 0 1.380 1.350 1.380 1.380 1.420 120,000 167,920 1.3993 0.849 0.831 0.849 0.849 0.874 195,005 0.8611 0.73%
2009-12-11 0 1.370 1.350 1.380 1.350 1.370 92,000 125,200 1.3609 0.843 0.831 0.849 0.831 0.843 149,504 0.8374 0.74%
2009-12-10 0 1.360 1.350 1.400 1.300 1.500 272,000 374,880 1.3782 0.837 0.831 0.862 0.800 0.923 442,012 0.8481 2.26%
2009-12-09 0 1.330 1.330 1.400 1.330 1.360 84,000 113,240 1.3481 0.818 0.818 0.862 0.818 0.837 136,504 0.8296 -1.48%
2009-12-08 0 1.350 1.350 1.360 1.350 1.390 200,000 271,680 1.3584 0.831 0.831 0.837 0.831 0.855 325,009 0.8359 -3.57%
2009-12-07 0 1.400 1.380 1.400 1.400 1.450 120,000 170,120 1.4177 0.862 0.849 0.862 0.862 0.892 195,005 0.8724 -3.45%
2009-12-04 0 1.450 1.410 1.490 1.420 1.510 244,000 353,600 1.4492 0.892 0.868 0.917 0.874 0.929 396,511 0.8918 -3.33%
2009-12-03 0 1.500 1.410 1.500 1.390 1.520 84,000 120,960 1.4400 0.923 0.868 0.923 0.855 0.935 136,504 0.8861 7.91%
2009-12-02 0 1.390 1.390 1.500 1.390 1.450 176,000 253,520 1.4405 0.855 0.855 0.923 0.855 0.892 286,008 0.8864 -4.14%
2009-12-01 0 1.450 1.400 1.450 1.330 1.450 96,000 128,760 1.3413 0.892 0.862 0.892 0.818 0.892 156,004 0.8254 9.02%
2009-11-30 0 1.330 1.330 1.460 1.270 1.460 168,000 219,480 1.3064 0.818 0.818 0.898 0.782 0.898 273,008 0.8039 2.31%
2009-11-27 0 1.300 1.300 1.470 1.300 1.460 244,000 333,200 1.3656 0.800 0.800 0.905 0.800 0.898 396,511 0.8403 -12.16%
2009-11-26 0 1.480 1.450 1.480 1.460 1.480 36,000 53,040 1.4733 0.911 0.892 0.911 0.898 0.911 58,502 0.9066 0.00%
2009-11-25 0 1.480 1.480 1.490 1.480 1.490 124,000 184,480 1.4877 0.911 0.911 0.917 0.911 0.917 201,506 0.9155 0.00%
2009-11-24 0 1.480 1.480 1.490 1.480 1.490 24,000 35,640 1.4850 0.911 0.911 0.917 0.911 0.917 39,001 0.9138 4.23%
2009-11-23 0 1.420 1.400 1.550 1.410 1.420 104,000 146,760 1.4112 0.874 0.862 0.954 0.868 0.874 169,005 0.8684 0.71%
2009-11-20 0 1.410 1.410 1.460 1.410 1.450 84,000 120,200 1.4310 0.868 0.868 0.898 0.868 0.892 136,504 0.8806 -3.42%
2009-11-19 0 1.460 1.460 1.560 1.460 1.580 160,000 237,920 1.4870 0.898 0.898 0.960 0.898 0.972 260,007 0.9151 0.69%
2009-11-18 0 1.450 1.450 1.500 1.450 1.450 52,000 75,560 1.4531 0.892 0.892 0.923 0.892 0.892 84,502 0.8942 0.00%
2009-11-17 0 1.450 1.410 1.450 1.370 1.450 160,000 223,160 1.3948 0.892 0.868 0.892 0.843 0.892 260,007 0.8583 4.32%
2009-11-16 0 1.390 1.390 1.450 1.390 1.410 72,000 100,640 1.3978 0.855 0.855 0.892 0.855 0.868 117,003 0.8601 0.72%
2009-11-13 0 1.380 1.380 1.450 1.370 1.500 60,000 84,920 1.4153 0.849 0.849 0.892 0.843 0.923 97,503 0.8710 0.73%
2009-11-12 0 1.370 1.360 1.370 1.360 1.490 292,000 433,200 1.4836 0.843 0.837 0.843 0.837 0.917 474,513 0.9129 0.74%
2009-11-11 0 1.360 1.350 1.380 1.300 1.400 496,000 655,160 1.3209 0.837 0.831 0.849 0.800 0.862 806,022 0.8128 5.43%
2009-11-10 0 1.290 1.270 1.290 1.210 1.290 540,000 669,080 1.2390 0.794 0.782 0.794 0.745 0.794 877,524 0.7625 9.32%
2009-11-09 0 1.180 1.180 1.200 1.180 1.200 272,000 321,880 1.1834 0.726 0.726 0.738 0.726 0.738 442,012 0.7282 -1.67%
2009-11-06 0 1.200 1.180 1.200 1.200 1.220 76,000 92,240 1.2137 0.738 0.726 0.738 0.738 0.751 123,503 0.7469 -1.64%
2009-11-05 0 1.220 1.220 1.260 1.220 1.260 116,000 143,360 1.2359 0.751 0.751 0.775 0.751 0.775 188,505 0.7605 -3.17%
2009-11-04 0 1.260 1.230 1.260 1.250 1.260 136,000 169,520 1.2465 0.775 0.757 0.775 0.769 0.775 221,006 0.7670 3.28%
2009-11-03 0 1.220 1.220 1.250 1.220 1.220 28,000 34,080 1.2171 0.751 0.751 0.769 0.751 0.751 45,501 0.7490 -0.81%
2009-11-02 0 1.230 1.200 1.230 1.230 1.270 52,000 64,640 1.2431 0.757 0.738 0.757 0.757 0.782 84,502 0.7649 -0.81%
2009-10-30 0 1.240 1.200 1.240 - - 0 0 - 0.763 0.738 0.763 - - 0 - -0.80%
2009-10-29 0 1.250 1.240 1.260 1.200 1.250 96,000 119,400 1.2438 0.769 0.763 0.775 0.738 0.769 156,004 0.7654 5.04%
2009-10-28 0 1.190 1.190 1.230 1.190 1.250 196,000 242,520 1.2373 0.732 0.732 0.757 0.732 0.769 318,509 0.7614 -0.83%
2009-10-27 0 1.200 1.150 1.200 1.150 1.200 344,000 399,040 1.1600 0.738 0.708 0.738 0.708 0.738 559,016 0.7138 4.35%
2009-10-23 0 1.150 1.150 1.160 1.150 1.160 248,000 285,240 1.1502 0.708 0.708 0.714 0.708 0.714 403,011 0.7078 0.00%
2009-10-22 0 1.150 1.150 1.170 1.150 1.300 240,000 295,600 1.2317 0.708 0.708 0.720 0.708 0.800 390,011 0.7579 -1.71%
2009-10-21 0 1.170 1.150 1.170 1.170 1.180 20,000 23,520 1.1760 0.720 0.708 0.720 0.720 0.726 32,501 0.7237 1.74%
2009-10-20 0 1.150 1.150 1.180 1.150 1.150 140,000 161,000 1.1500 0.708 0.708 0.726 0.708 0.708 227,506 0.7077 -2.54%
2009-10-19 0 1.180 1.150 1.180 1.200 1.210 40,000 47,880 1.1970 0.726 0.708 0.726 0.738 0.745 65,002 0.7366 2.61%
2009-10-16 0 1.150 1.150 1.170 1.140 1.150 180,000 206,600 1.1478 0.708 0.708 0.720 0.702 0.708 292,508 0.7063 0.00%
2009-10-15 0 1.150 1.130 1.240 1.040 1.150 472,000 510,560 1.0817 0.708 0.695 0.763 0.640 0.708 767,021 0.6656 10.58%
2009-10-14 0 1.040 1.010 1.080 1.000 1.040 236,000 242,880 1.0292 0.640 0.622 0.665 0.615 0.640 383,511 0.6333 0.00%
2009-10-13 0 1.040 1.040 1.090 1.010 1.050 68,000 70,480 1.0365 0.640 0.640 0.671 0.622 0.646 110,503 0.6378 0.00%
2009-10-12 0 1.040 1.040 1.080 1.040 1.050 12,000 12,560 1.0467 0.640 0.640 0.665 0.640 0.646 19,501 0.6441 0.00%
2009-10-09 0 1.040 1.020 1.040 1.030 1.050 84,000 88,000 1.0476 0.640 0.628 0.640 0.634 0.646 136,504 0.6447 -0.95%
2009-10-08 0 1.050 1.010 1.050 1.000 1.060 20,000 20,240 1.0120 0.646 0.622 0.646 0.615 0.652 32,501 0.6228 5.00%
2009-10-07 0 1.000 1.000 1.070 1.000 1.100 80,000 82,280 1.0285 0.615 0.615 0.658 0.615 0.677 130,004 0.6329 -5.66%
2009-10-06 0 1.060 1.000 1.060 1.000 1.080 56,000 56,920 1.0164 0.652 0.615 0.652 0.615 0.665 91,003 0.6255 4.95%
2009-10-05 0 1.010 1.010 1.070 1.010 1.020 40,000 40,440 1.0110 0.622 0.622 0.658 0.622 0.628 65,002 0.6221 -6.48%
2009-10-02 0 1.080 1.010 1.080 1.000 1.100 176,000 178,680 1.0152 0.665 0.622 0.665 0.615 0.677 286,008 0.6247 1.89%
2009-09-30 0 1.060 1.020 1.070 1.020 1.070 144,000 147,680 1.0256 0.652 0.628 0.658 0.628 0.658 234,006 0.6311 -0.93%
2009-09-29 0 1.070 1.030 1.070 1.070 1.080 24,000 25,800 1.0750 0.658 0.634 0.658 0.658 0.665 39,001 0.6615 0.00%
2009-09-28 0 1.070 1.040 1.100 1.060 1.100 180,000 192,400 1.0689 0.658 0.640 0.677 0.652 0.677 292,508 0.6578 -2.73%
2009-09-25 0 1.100 1.060 1.100 1.100 1.220 40,000 44,800 1.1200 0.677 0.652 0.677 0.677 0.751 65,002 0.6892 -11.29%
2009-09-24 0 1.240 1.240 1.250 0.950 1.300 792,000 962,520 1.2153 0.763 0.763 0.769 0.585 0.800 1,287,036 0.7479 21.57%
2009-09-23 0 1.020 1.000 1.060 1.020 1.020 96,000 97,920 1.0200 0.628 0.615 0.652 0.628 0.628 156,004 0.6277 0.00%
2009-09-22 0 1.020 1.020 1.040 - - 0 0 - 0.628 0.628 0.640 - - 0 - 0.99%
2009-09-21 0 1.010 1.010 1.040 1.000 1.020 348,000 349,320 1.0038 0.622 0.622 0.640 0.615 0.628 565,516 0.6177 2.02%
2009-09-18 0 0.990 0.990 1.000 0.960 1.000 396,000 390,720 0.9867 0.609 0.609 0.615 0.591 0.615 643,518 0.6072 -1.00%
2009-09-17 0 1.000 0.990 1.000 1.000 1.000 272,000 272,000 1.0000 0.615 0.609 0.615 0.615 0.615 442,012 0.6154 0.00%
2009-09-16 0 1.000 0.980 1.000 1.000 1.030 212,000 212,920 1.0043 0.615 0.603 0.615 0.615 0.634 344,510 0.6180 -2.91%
2009-09-15 0 1.030 1.030 1.040 1.000 1.030 36,000 36,600 1.0167 0.634 0.634 0.640 0.615 0.634 58,502 0.6256 1.98%
2009-09-14 0 1.010 1.010 1.040 1.000 1.030 320,000 324,080 1.0128 0.622 0.622 0.640 0.615 0.634 520,014 0.6232 -2.88%
2009-09-11 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2009-09-08 0 1.040 1.010 1.040 1.020 1.040 144,000 148,480 1.0311 0.640 0.622 0.640 0.628 0.640 234,006 0.6345 0.00%
2009-09-07 0 1.040 1.040 1.080 1.030 1.050 288,000 299,960 1.0415 0.640 0.640 0.665 0.634 0.646 468,013 0.6409 -0.95%
2009-09-04 0 1.050 1.040 1.080 1.040 1.120 260,000 275,600 1.0600 0.646 0.640 0.665 0.640 0.689 422,512 0.6523 -1.87%
2009-09-03 0 1.070 1.060 1.080 1.070 1.120 132,000 144,520 1.0948 0.658 0.652 0.665 0.658 0.689 214,506 0.6737 -0.93%
2009-09-02 0 1.080 1.080 1.140 1.060 1.060 20,000 21,200 1.0600 0.665 0.665 0.702 0.652 0.652 32,501 0.6523 0.00%
2009-09-01 0 1.080 1.080 1.200 1.080 1.080 20,000 21,600 1.0800 0.665 0.665 0.738 0.665 0.665 32,501 0.6646 -1.82%
2009-08-31 0 1.100 1.060 1.100 1.060 1.100 272,000 291,320 1.0710 0.677 0.652 0.677 0.652 0.677 442,012 0.6591 0.00%
2009-08-28 0 1.100 1.100 1.120 1.100 1.100 16,000 17,600 1.1000 0.677 0.677 0.689 0.677 0.677 26,001 0.6769 -6.78%
2009-08-27 0 1.180 1.060 1.180 1.080 1.180 28,000 30,640 1.0943 0.726 0.652 0.726 0.665 0.726 45,501 0.6734 8.26%
2009-08-26 0 1.090 1.090 1.120 1.090 1.100 28,000 30,560 1.0914 0.671 0.671 0.689 0.671 0.677 45,501 0.6716 -0.91%
2009-08-25 0 1.100 1.090 1.100 1.100 1.100 16,000 17,600 1.1000 0.677 0.671 0.677 0.677 0.677 26,001 0.6769 0.00%
2009-08-24 0 1.100 1.100 1.180 1.100 1.100 44,000 48,400 1.1000 0.677 0.677 0.726 0.677 0.677 71,502 0.6769 1.85%
2009-08-21 0 1.080 1.080 1.100 1.060 1.080 28,000 30,000 1.0714 0.665 0.665 0.677 0.652 0.665 45,501 0.6593 2.86%
2009-08-20 0 1.050 1.030 1.050 1.000 1.050 48,000 50,080 1.0433 0.646 0.634 0.646 0.615 0.646 78,002 0.6420 5.00%
2009-08-19 0 1.000 1.000 1.040 1.000 1.050 276,000 278,840 1.0103 0.615 0.615 0.640 0.615 0.646 448,512 0.6217 -5.66%
2009-08-18 0 1.060 1.060 1.070 1.060 1.080 68,000 73,000 1.0735 0.652 0.652 0.658 0.652 0.665 110,503 0.6606 -3.64%
2009-08-17 0 1.100 1.080 1.100 1.100 1.160 128,000 143,360 1.1200 0.677 0.665 0.677 0.677 0.714 208,006 0.6892 -5.17%
2009-08-14 0 1.160 1.140 1.170 1.160 1.180 56,000 65,680 1.1729 0.714 0.702 0.720 0.714 0.726 91,003 0.7217 2.65%
2009-08-13 0 1.130 1.170 1.200 1.130 1.130 28,000 31,640 1.1300 0.695 0.720 0.738 0.695 0.695 45,501 0.6954 0.00%
2009-08-12 0 1.130 1.120 1.170 1.100 1.170 280,000 318,960 1.1391 0.695 0.689 0.720 0.677 0.720 455,013 0.7010 -3.42%
2009-08-11 0 1.170 1.170 1.220 1.160 1.210 68,000 81,560 1.1994 0.720 0.720 0.751 0.714 0.745 110,503 0.7381 -3.31%
2009-08-10 0 1.210 1.210 1.250 1.210 1.210 20,000 24,200 1.2100 0.745 0.745 0.769 0.745 0.745 32,501 0.7446 0.83%
2009-08-07 0 1.200 1.150 1.200 1.200 1.200 8,000 9,600 1.2000 0.738 0.708 0.738 0.738 0.738 13,000 0.7384 5.26%
2009-08-06 0 1.140 1.140 1.230 1.140 1.190 36,000 42,440 1.1789 0.702 0.702 0.757 0.702 0.732 58,502 0.7254 -5.00%
2009-08-05 0 1.200 1.200 1.250 1.160 1.200 232,000 275,600 1.1879 0.738 0.738 0.769 0.714 0.738 377,010 0.7310 2.56%
2009-08-04 0 1.170 1.160 1.180 1.120 1.180 112,000 129,800 1.1589 0.720 0.714 0.726 0.689 0.726 182,005 0.7132 4.46%
2009-08-03 0 1.120 1.120 1.150 1.090 1.150 138,000 153,940 1.1155 0.689 0.689 0.708 0.671 0.708 224,256 0.6864 3.70%
2009-07-31 0 1.080 1.070 1.100 1.080 1.120 268,000 292,480 1.0913 0.665 0.658 0.677 0.665 0.689 435,512 0.6716 -7.69%
2009-07-30 0 1.170 1.120 1.170 1.160 1.170 76,000 88,320 1.1621 0.720 0.689 0.720 0.714 0.720 123,503 0.7151 0.00%
2009-07-29 0 1.170 1.060 1.170 1.170 1.200 132,000 156,320 1.1842 0.720 0.652 0.720 0.720 0.738 214,506 0.7287 -3.31%
2009-07-28 0 1.210 1.200 1.210 1.170 1.320 76,000 94,160 1.2389 0.745 0.738 0.745 0.720 0.812 123,503 0.7624 -8.33%
2009-07-27 0 1.320 1.300 1.320 1.010 1.320 496,000 509,640 1.0275 0.812 0.800 0.812 0.622 0.812 806,022 0.6323 29.41%
2009-07-24 0 1.020 1.010 1.020 1.010 1.020 128,000 130,320 1.0181 0.628 0.622 0.628 0.622 0.628 208,006 0.6265 0.99%
2009-07-23 0 1.010 1.010 1.020 1.010 1.030 48,000 49,000 1.0208 0.622 0.622 0.628 0.622 0.634 78,002 0.6282 -1.94%
2009-07-22 0 1.030 1.010 1.030 1.010 1.030 192,000 194,280 1.0119 0.634 0.622 0.634 0.622 0.634 312,009 0.6227 0.98%
2009-07-21 0 1.020 1.010 1.020 1.000 1.020 136,000 137,400 1.0103 0.628 0.622 0.628 0.615 0.628 221,006 0.6217 -0.97%
2009-07-20 0 1.030 1.010 1.030 1.030 1.030 84,000 86,520 1.0300 0.634 0.622 0.634 0.634 0.634 136,504 0.6338 0.00%
2009-07-17 0 1.030 1.010 1.040 1.030 1.030 52,000 53,560 1.0300 0.634 0.622 0.640 0.634 0.634 84,502 0.6338 0.00%
2009-07-16 0 1.030 1.030 1.040 1.020 1.040 104,000 107,360 1.0323 0.634 0.634 0.640 0.628 0.640 169,005 0.6352 0.00%
2009-07-15 0 1.030 1.030 1.040 1.010 1.010 12,000 12,120 1.0100 0.634 0.634 0.640 0.622 0.622 19,501 0.6215 0.00%
2009-07-14 0 1.030 1.030 1.040 1.020 1.020 8,000 8,160 1.0200 0.634 0.634 0.640 0.628 0.628 13,000 0.6277 1.98%
2009-07-13 0 1.010 1.010 1.030 1.010 1.040 48,000 49,480 1.0308 0.622 0.622 0.634 0.622 0.640 78,002 0.6343 -2.88%
2009-07-10 0 1.040 1.020 1.040 1.040 1.040 4,000 4,160 1.0400 0.640 0.628 0.640 0.640 0.640 6,500 0.6400 -0.95%
2009-07-09 0 1.050 1.010 1.050 1.050 1.050 28,000 29,400 1.0500 0.646 0.622 0.646 0.646 0.646 45,501 0.6461 5.00%
2009-07-08 0 1.000 1.000 1.030 1.000 1.000 64,000 64,240 1.0038 0.615 0.615 0.634 0.615 0.615 104,003 0.6177 -1.96%
2009-07-07 0 1.020 1.040 1.050 1.010 1.050 96,000 98,360 1.0246 0.628 0.640 0.646 0.622 0.646 156,004 0.6305 -2.86%
2009-07-06 0 1.050 1.050 1.090 1.010 1.050 52,000 53,720 1.0331 0.646 0.646 0.671 0.622 0.646 84,502 0.6357 0.00%
2009-07-03 0 1.050 1.040 1.060 1.010 1.060 84,000 86,400 1.0286 0.646 0.640 0.652 0.622 0.652 136,504 0.6329 -3.67%
2009-07-02 0 1.090 1.080 1.100 1.080 1.100 153,000 167,820 1.0969 0.671 0.665 0.677 0.665 0.677 248,632 0.6750 2.83%
2009-06-30 0 1.060 1.040 1.060 1.030 1.090 84,000 88,200 1.0500 0.652 0.640 0.652 0.634 0.671 136,504 0.6461 -3.64%
2009-06-29 0 1.100 1.040 1.100 1.040 1.100 56,000 60,160 1.0743 0.677 0.640 0.677 0.640 0.677 91,003 0.6611 0.00%
2009-06-26 0 1.100 1.060 1.130 1.100 1.100 32,000 35,200 1.1000 0.677 0.652 0.695 0.677 0.677 52,001 0.6769 -2.65%
2009-06-25 0 1.130 1.060 1.130 1.140 1.140 24,000 27,360 1.1400 0.695 0.652 0.695 0.702 0.702 39,001 0.7015 -0.88%
2009-06-24 0 1.140 1.140 1.150 1.000 1.150 56,000 61,840 1.1043 0.702 0.702 0.708 0.615 0.708 91,003 0.6795 -2.56%
2009-06-23 0 1.170 1.150 1.180 1.150 1.170 76,000 88,640 1.1663 0.720 0.708 0.726 0.708 0.720 123,503 0.7177 0.00%
2009-06-22 0 1.170 1.170 1.200 1.170 1.180 12,000 14,080 1.1733 0.720 0.720 0.738 0.720 0.726 19,501 0.7220 0.00%
2009-06-19 0 1.170 1.160 1.200 1.170 1.170 32,000 37,440 1.1700 0.720 0.714 0.738 0.720 0.720 52,001 0.7200 -2.50%
2009-06-18 0 1.200 1.170 1.200 1.170 1.200 84,000 100,560 1.1971 0.738 0.720 0.738 0.720 0.738 136,504 0.7367 -3.23%
2009-06-17 0 1.240 1.240 1.250 1.240 1.240 60,000 74,400 1.2400 0.763 0.763 0.769 0.763 0.763 97,503 0.7631 -0.80%
2009-06-16 0 1.250 1.240 1.250 1.250 1.250 160,000 200,600 1.2538 0.769 0.763 0.769 0.769 0.769 260,007 0.7715 -0.79%
2009-06-15 0 1.260 1.260 1.300 1.260 1.260 12,000 15,120 1.2600 0.775 0.775 0.800 0.775 0.775 19,501 0.7754 0.00%
2009-06-12 0 1.260 1.260 1.360 1.260 1.360 104,000 138,160 1.3285 0.775 0.775 0.837 0.775 0.837 169,005 0.8175 -1.56%
2009-06-11 0 1.280 1.260 1.290 1.250 1.280 36,000 45,280 1.2578 0.788 0.775 0.794 0.769 0.788 58,502 0.7740 2.40%
2009-06-10 0 1.250 1.250 1.280 1.250 1.300 156,000 196,800 1.2615 0.769 0.769 0.788 0.769 0.800 253,507 0.7763 -3.85%
2009-06-09 0 1.300 1.280 1.300 1.290 1.300 160,000 207,720 1.2983 0.800 0.788 0.800 0.794 0.800 260,007 0.7989 1.56%
2009-06-08 0 1.280 1.280 1.290 1.260 1.270 100,000 127,080 1.2708 0.788 0.788 0.794 0.775 0.782 162,505 0.7820 0.79%
2009-06-05 0 1.270 1.260 1.290 1.260 1.270 40,000 50,680 1.2670 0.782 0.775 0.794 0.775 0.782 65,002 0.7797 1.60%
2009-06-04 0 1.250 1.250 1.280 1.250 1.250 88,000 110,000 1.2500 0.769 0.769 0.788 0.769 0.769 143,004 0.7692 0.00%
2009-06-03 0 1.250 1.210 1.250 1.250 1.300 80,000 100,840 1.2605 0.769 0.745 0.769 0.769 0.800 130,004 0.7757 7.76%
2009-06-02 0 1.160 1.160 1.200 1.110 1.210 236,000 282,840 1.1985 0.714 0.714 0.738 0.683 0.745 383,511 0.7375 -3.33%
2009-06-01 0 1.200 1.200 1.210 1.200 1.210 204,000 246,640 1.2090 0.738 0.738 0.745 0.738 0.745 331,509 0.7440 -0.83%
2009-05-29 0 1.210 1.200 1.210 1.200 1.220 148,000 179,520 1.2130 0.745 0.738 0.745 0.738 0.751 240,507 0.7464 -1.63%
2009-05-27 0 1.230 1.220 1.230 1.220 1.250 76,000 93,720 1.2332 0.757 0.751 0.757 0.751 0.769 123,503 0.7588 0.82%
2009-05-26 0 1.220 1.220 1.230 1.200 1.240 216,000 261,280 1.2096 0.751 0.751 0.757 0.738 0.763 351,010 0.7444 1.67%
2009-05-25 0 1.200 1.200 1.220 1.200 1.200 240,000 288,000 1.2000 0.738 0.738 0.751 0.738 0.738 390,011 0.7384 0.84%
2009-05-22 0 1.190 1.190 1.200 1.140 1.200 128,000 152,320 1.1900 0.732 0.732 0.738 0.702 0.738 208,006 0.7323 6.25%
2009-05-21 0 1.120 1.120 1.320 1.110 1.300 320,000 373,040 1.1658 0.689 0.689 0.812 0.683 0.800 520,014 0.7174 -11.11%
2009-05-20 0 1.260 1.260 1.290 1.240 1.260 48,000 60,080 1.2517 0.775 0.775 0.794 0.763 0.775 78,002 0.7702 0.00%
2009-05-19 0 1.260 1.230 1.260 1.270 1.310 100,000 129,520 1.2952 0.775 0.757 0.775 0.782 0.806 162,505 0.7970 -3.82%
2009-05-18 0 1.310 1.310 1.330 1.300 1.330 52,000 68,040 1.3085 0.806 0.806 0.818 0.800 0.818 84,502 0.8052 -1.50%
2009-05-15 0 1.330 1.280 1.330 1.280 1.330 36,000 47,360 1.3156 0.818 0.788 0.818 0.788 0.818 58,502 0.8096 2.31%
2009-05-14 0 1.300 1.280 1.320 1.300 1.320 252,000 329,560 1.3078 0.800 0.788 0.812 0.800 0.812 409,511 0.8048 -1.52%
2009-05-13 0 1.320 1.320 1.400 1.320 1.390 92,000 123,720 1.3448 0.812 0.812 0.862 0.812 0.855 149,504 0.8275 0.76%
2009-05-12 0 1.310 1.310 1.350 1.170 1.310 96,000 123,560 1.2871 0.806 0.806 0.831 0.720 0.806 156,004 0.7920 -0.76%
2009-05-11 0 1.320 1.170 1.320 1.150 1.500 364,000 504,480 1.3859 0.812 0.720 0.812 0.708 0.923 591,516 0.8529 14.78%
2009-05-08 0 1.150 1.100 1.200 1.150 1.150 44,000 50,600 1.1500 0.708 0.677 0.738 0.708 0.708 71,502 0.7077 11.65%
2009-05-07 0 1.030 1.030 1.150 1.030 1.100 68,000 72,080 1.0600 0.634 0.634 0.708 0.634 0.677 110,503 0.6523 -6.36%
2009-05-06 0 1.100 1.000 - 1.100 1.100 4,000 4,400 1.1000 0.677 0.615 - 0.677 0.677 6,500 0.6769 0.00%
2009-05-05 0 1.100 1.100 1.200 - - 12,000 13,520 1.1267 0.677 0.677 0.738 - - 19,501 0.6933 0.92%
2009-05-04 0 1.090 1.030 1.090 1.010 1.100 40,000 42,200 1.0550 0.671 0.634 0.671 0.622 0.677 65,002 0.6492 9.00%
2009-04-30 0 1.000 1.000 1.100 1.000 1.030 104,000 105,200 1.0115 0.615 0.615 0.677 0.615 0.634 169,005 0.6225 -4.76%
2009-04-29 0 1.050 0.900 1.050 - - 0 0 - 0.646 0.554 0.646 - - 0 - 0.00%
2009-04-28 0 1.050 1.050 1.100 1.050 1.100 24,000 25,760 1.0733 0.646 0.646 0.677 0.646 0.677 39,001 0.6605 -4.55%
2009-04-27 0 1.100 1.100 1.120 1.100 1.140 52,000 58,080 1.1169 0.677 0.677 0.689 0.677 0.702 84,502 0.6873 -4.35%
2009-04-24 0 1.150 1.120 1.160 1.150 1.150 4,000 4,600 1.1500 0.708 0.689 0.714 0.708 0.708 6,500 0.7077 0.00%
2009-04-23 0 1.150 1.110 1.150 1.150 1.170 20,000 23,080 1.1540 0.708 0.683 0.708 0.708 0.720 32,501 0.7101 -1.71%
2009-04-22 0 1.170 1.160 1.170 1.170 1.170 92,000 107,640 1.1700 0.720 0.714 0.720 0.720 0.720 149,504 0.7200 0.00%
2009-04-21 0 1.170 1.100 1.170 1.200 1.200 48,000 57,600 1.2000 0.720 0.677 0.720 0.738 0.738 78,002 0.7384 3.54%
2009-04-20 0 1.130 1.100 1.190 1.120 1.150 148,000 168,920 1.1414 0.695 0.677 0.732 0.689 0.708 240,507 0.7024 -1.74%
2009-04-17 0 1.150 1.020 1.150 1.010 1.200 120,000 136,920 1.1410 0.708 0.628 0.708 0.622 0.738 195,005 0.7021 17.35%
2009-04-16 0 0.980 0.980 1.120 0.980 1.100 108,000 113,680 1.0526 0.603 0.603 0.689 0.603 0.677 175,505 0.6477 7.69%
2009-04-15 0 0.910 0.910 1.050 0.900 0.950 108,000 97,400 0.9019 0.560 0.560 0.646 0.554 0.585 175,505 0.5550 5.81%
2009-04-14 0 0.860 0.860 1.000 0.830 0.950 144,000 122,600 0.8514 0.529 0.529 0.615 0.511 0.585 234,006 0.5239 7.50%
2009-04-09 0 0.800 0.780 0.830 0.740 0.800 252,000 195,000 0.7738 0.492 0.480 0.511 0.455 0.492 409,511 0.4762 6.67%
2009-04-08 0 0.750 0.740 0.750 0.750 0.750 64,000 48,160 0.7525 0.462 0.455 0.462 0.462 0.462 104,003 0.4631 0.00%
2009-04-07 0 0.750 0.750 0.770 - - 4,000 3,080 0.7700 0.462 0.462 0.474 - - 6,500 0.4738 1.35%
2009-04-06 0 0.740 0.740 0.770 0.740 0.790 96,000 72,640 0.7567 0.455 0.455 0.474 0.455 0.486 156,004 0.4656 -2.63%
2009-04-03 0 0.760 0.750 0.760 0.760 0.780 252,000 192,680 0.7646 0.468 0.462 0.468 0.468 0.480 409,511 0.4705 -0.39%
2009-04-02 0 0.780 0.760 0.780 0.780 0.780 92,000 71,400 0.7761 0.470 0.457 0.470 0.470 0.470 152,837 0.4672 1.30%
2009-04-01 0 0.770 0.770 0.780 0.750 0.770 252,000 191,880 0.7614 0.463 0.463 0.470 0.451 0.463 418,642 0.4583 0.00%
2009-03-31 0 0.770 0.730 0.770 0.770 0.770 8,000 6,160 0.7700 0.463 0.439 0.463 0.463 0.463 13,290 0.4635 0.00%
2009-03-30 0 0.770 0.750 0.790 0.770 0.770 12,000 8,760 0.7300 0.463 0.451 0.476 0.463 0.463 19,935 0.4394 5.48%
2009-03-27 0 0.730 0.730 0.770 0.730 0.730 4,000 2,920 0.7300 0.439 0.439 0.463 0.439 0.439 6,645 0.4394 1.39%
2009-03-26 0 0.720 0.720 0.760 0.720 0.730 12,000 8,680 0.7233 0.433 0.433 0.457 0.433 0.439 19,935 0.4354 -1.37%
2009-03-25 0 0.730 0.730 0.770 0.720 0.770 48,000 35,480 0.7392 0.439 0.439 0.463 0.433 0.463 79,741 0.4449 -1.35%
2009-03-24 0 0.740 0.740 0.770 0.720 0.740 48,000 35,200 0.7333 0.445 0.445 0.463 0.433 0.445 79,741 0.4414 2.78%
2009-03-23 0 0.720 0.710 0.740 0.720 0.730 16,000 11,640 0.7275 0.433 0.427 0.445 0.433 0.439 26,580 0.4379 -1.37%
2009-03-20 0 0.730 0.660 0.730 0.710 0.850 12,000 9,080 0.7567 0.439 0.397 0.439 0.427 0.512 19,935 0.4555 2.82%
2009-03-19 0 0.710 0.710 0.770 0.570 0.570 8,000 4,560 0.5700 0.427 0.427 0.463 0.343 0.343 13,290 0.3431 0.00%
2009-03-18 0 0.710 0.710 0.760 0.710 0.710 24,000 17,040 0.7100 0.427 0.427 0.457 0.427 0.427 39,871 0.4274 0.00%
2009-03-17 0 0.710 0.710 0.760 0.710 0.770 76,000 57,120 0.7516 0.427 0.427 0.457 0.427 0.463 126,257 0.4524 -6.58%
2009-03-16 0 0.760 0.720 0.760 0.760 0.760 56,000 41,760 0.7457 0.457 0.433 0.457 0.457 0.457 93,032 0.4489 5.56%
2009-03-13 0 0.720 0.720 0.780 0.700 0.710 64,000 44,920 0.7019 0.433 0.433 0.470 0.421 0.427 106,322 0.4225 1.41%
2009-03-12 0 0.710 0.700 0.710 0.710 0.710 20,000 14,200 0.7100 0.427 0.421 0.427 0.427 0.427 33,226 0.4274 2.90%
2009-03-11 0 0.690 0.690 0.770 0.690 0.700 50,500 35,090 0.6949 0.415 0.415 0.463 0.415 0.421 83,894 0.4183 0.00%
2009-03-10 0 0.690 0.690 0.710 0.690 0.710 40,000 28,000 0.7000 0.415 0.415 0.427 0.415 0.427 66,451 0.4214 -1.43%
2009-03-09 0 0.700 0.700 0.750 0.690 0.710 24,000 16,880 0.7033 0.421 0.421 0.451 0.415 0.427 39,871 0.4234 -1.41%
2009-03-06 0 0.710 0.700 0.760 - - 0 0 - 0.427 0.421 0.457 - - 0 - 0.00%
2009-03-05 0 0.710 0.710 0.730 - - 2,025 1,215 0.6000 0.427 0.427 0.439 - - 3,364 0.3612 0.00%
2009-03-04 0 0.710 0.710 0.760 - - 0 0 - 0.427 0.427 0.457 - - 0 - 0.00%
2009-03-03 0 0.710 0.700 0.720 - - 0 0 - 0.427 0.421 0.433 - - 0 - 0.00%
2009-03-02 0 0.710 0.700 0.770 0.710 0.710 40,000 28,400 0.7100 0.427 0.421 0.463 0.427 0.427 66,451 0.4274 -1.39%
2009-02-27 0 0.720 0.710 0.740 - - 0 0 - 0.433 0.427 0.445 - - 0 - 0.00%
2009-02-26 0 0.720 0.720 0.740 0.720 0.730 48,000 34,800 0.7250 0.433 0.433 0.445 0.433 0.439 79,741 0.4364 0.00%
2009-02-25 0 0.720 0.710 0.760 0.720 0.720 16,000 11,400 0.7125 0.433 0.427 0.457 0.433 0.433 26,580 0.4289 0.00%
2009-02-24 0 0.720 0.720 0.760 0.720 0.740 8,000 5,840 0.7300 0.433 0.433 0.457 0.433 0.445 13,290 0.4394 1.41%
2009-02-23 0 0.710 0.710 0.750 0.710 0.770 104,000 78,560 0.7554 0.427 0.427 0.451 0.427 0.463 172,773 0.4547 -7.79%
2009-02-20 0 0.770 0.760 0.770 0.760 0.770 52,000 39,800 0.7654 0.463 0.457 0.463 0.457 0.463 86,386 0.4607 10.00%
2009-02-19 0 0.700 0.700 0.750 0.700 0.710 116,000 81,800 0.7052 0.421 0.421 0.451 0.421 0.427 192,708 0.4245 -1.41%
2009-02-18 0 0.710 0.710 0.750 0.710 0.710 4,000 2,840 0.7100 0.427 0.427 0.451 0.427 0.427 6,645 0.4274 -5.33%
2009-02-17 0 0.750 0.710 0.750 0.750 0.750 4,000 3,000 0.7500 0.451 0.427 0.451 0.451 0.451 6,645 0.4515 0.00%
2009-02-16 0 0.750 0.710 0.750 0.750 0.750 4,000 3,000 0.7500 0.451 0.427 0.451 0.451 0.451 6,645 0.4515 0.00%
2009-02-13 0 0.750 0.720 0.750 0.750 0.760 44,000 33,080 0.7518 0.451 0.433 0.451 0.451 0.457 73,096 0.4526 5.63%
2009-02-12 0 0.710 0.700 0.710 0.710 0.710 32,000 22,720 0.7100 0.427 0.421 0.427 0.427 0.427 53,161 0.4274 0.00%
2009-02-11 0 0.710 0.710 0.750 - - 8,000 5,680 0.7100 0.427 0.427 0.451 - - 13,290 0.4274 0.00%
2009-02-10 0 0.710 0.700 0.710 0.710 0.720 32,000 22,760 0.7113 0.427 0.421 0.427 0.427 0.433 53,161 0.4281 -1.39%
2009-02-09 0 0.720 0.720 0.730 0.720 0.730 96,000 69,520 0.7242 0.433 0.433 0.439 0.433 0.439 159,483 0.4359 1.41%
2009-02-06 0 0.710 0.700 0.710 0.700 0.710 56,000 39,240 0.7007 0.427 0.421 0.427 0.421 0.427 93,032 0.4218 -1.39%
2009-02-05 0 0.720 0.700 0.720 0.720 0.730 8,000 5,800 0.7250 0.433 0.421 0.433 0.433 0.439 13,290 0.4364 -2.70%
2009-02-04 0 0.740 0.700 0.750 0.700 0.740 52,000 37,680 0.7246 0.445 0.421 0.451 0.421 0.445 86,386 0.4362 5.71%
2009-02-03 0 0.700 0.700 0.750 0.700 0.700 56,000 39,200 0.7000 0.421 0.421 0.451 0.421 0.421 93,032 0.4214 0.00%
2009-02-02 0 0.700 0.690 0.700 0.690 0.700 132,000 92,000 0.6970 0.421 0.415 0.421 0.415 0.421 219,289 0.4195 -2.78%
2009-01-30 0 0.720 0.700 0.720 0.730 0.730 28,000 20,440 0.7300 0.433 0.421 0.433 0.439 0.439 46,516 0.4394 2.86%
2009-01-29 0 0.700 0.700 0.750 - - 4,000 2,840 0.7100 0.421 0.421 0.451 - - 6,645 0.4274 0.00%
2009-01-23 0 0.700 0.700 0.720 0.670 0.670 4,000 2,680 0.6700 0.421 0.421 0.433 0.403 0.403 6,645 0.4033 -6.67%
2009-01-22 0 0.750 0.700 0.750 - - 0 0 - 0.451 0.421 0.451 - - 0 - 0.00%
2009-01-21 0 0.750 0.740 0.750 - - 0 0 - 0.451 0.445 0.451 - - 0 - 0.00%
2009-01-20 0 0.750 0.730 0.750 0.750 0.750 4,000 3,000 0.7500 0.451 0.439 0.451 0.451 0.451 6,645 0.4515 1.35%
2009-01-19 0 0.740 0.720 0.770 0.740 0.770 88,000 65,840 0.7482 0.445 0.433 0.463 0.445 0.463 146,192 0.4504 -3.90%
2009-01-16 0 0.770 0.760 0.770 0.760 0.770 68,000 52,280 0.7688 0.463 0.457 0.463 0.457 0.463 112,967 0.4628 2.67%
2009-01-15 0 0.750 0.750 0.760 0.750 0.760 72,000 54,080 0.7511 0.451 0.451 0.457 0.451 0.457 119,612 0.4521 4.17%
2009-01-14 0 0.720 0.720 0.740 0.700 0.770 88,000 63,080 0.7168 0.433 0.433 0.445 0.421 0.463 146,192 0.4315 -10.00%
2009-01-13 0 0.800 0.730 0.800 0.730 0.800 32,000 24,760 0.7738 0.482 0.439 0.482 0.439 0.482 53,161 0.4658 11.11%
2009-01-12 0 0.720 0.720 0.820 0.720 0.730 88,000 63,800 0.7250 0.433 0.433 0.494 0.433 0.439 146,192 0.4364 -4.00%
2009-01-09 0 0.750 0.730 0.760 0.750 0.750 56,000 42,000 0.7500 0.451 0.439 0.457 0.451 0.451 93,032 0.4515 -1.32%
2009-01-08 0 0.760 0.730 0.760 0.730 0.760 204,000 152,440 0.7473 0.457 0.439 0.457 0.439 0.457 338,900 0.4498 1.33%
2009-01-07 0 0.750 0.740 0.750 0.750 0.800 100,000 76,200 0.7620 0.451 0.445 0.451 0.451 0.482 166,128 0.4587 1.35%
2009-01-06 0 0.740 0.730 0.770 0.720 0.840 484,000 365,800 0.7558 0.445 0.439 0.463 0.433 0.506 804,058 0.4549 5.71%
2009-01-05 0 0.700 0.700 0.740 0.650 0.750 84,000 60,760 0.7233 0.421 0.421 0.445 0.391 0.451 139,547 0.4354 -6.67%
2009-01-02 0 0.750 0.710 0.750 0.750 0.750 4,000 3,000 0.7500 0.451 0.427 0.451 0.451 0.451 6,645 0.4515 0.00%
2008-12-31 0 0.750 0.750 0.790 - - 4,000 3,160 0.7900 0.451 0.451 0.476 - - 6,645 0.4755 2.74%
2008-12-30 0 0.730 0.680 0.750 0.730 0.730 20,000 14,600 0.7300 0.439 0.409 0.451 0.439 0.439 33,226 0.4394 -2.67%
2008-12-29 0 0.750 0.750 0.760 0.750 0.800 132,000 102,520 0.7767 0.451 0.451 0.457 0.451 0.482 219,289 0.4675 -6.25%
2008-12-24 0 0.800 0.750 0.800 0.770 0.800 52,000 40,600 0.7808 0.482 0.451 0.482 0.463 0.482 86,386 0.4700 1.27%
2008-12-23 0 0.790 0.750 0.790 0.790 0.800 20,000 15,920 0.7960 0.476 0.451 0.476 0.476 0.482 33,226 0.4791 0.00%
2008-12-22 0 0.790 0.790 0.800 0.790 0.790 32,000 25,280 0.7900 0.476 0.476 0.482 0.476 0.476 53,161 0.4755 2.60%
2008-12-19 0 0.770 0.760 0.770 0.760 0.770 68,000 51,720 0.7606 0.463 0.457 0.463 0.457 0.463 112,967 0.4578 1.32%
2008-12-18 0 0.760 0.750 0.780 0.750 0.790 124,000 95,000 0.7661 0.457 0.451 0.470 0.451 0.476 205,998 0.4612 -3.80%
2008-12-17 0 0.790 0.750 0.790 0.790 0.800 56,000 44,520 0.7950 0.476 0.451 0.476 0.476 0.482 93,032 0.4785 0.00%
2008-12-16 0 0.790 0.790 0.800 0.780 0.780 144,000 112,720 0.7828 0.476 0.476 0.482 0.470 0.470 239,224 0.4712 3.95%
2008-12-15 0 0.760 0.760 0.800 0.750 0.890 40,000 32,680 0.8170 0.457 0.457 0.482 0.451 0.536 66,451 0.4918 1.33%
2008-12-12 0 0.750 0.750 0.790 0.750 0.780 24,000 18,560 0.7733 0.451 0.451 0.476 0.451 0.470 39,871 0.4655 -5.06%
2008-12-11 0 0.790 0.770 0.800 0.770 0.800 88,000 68,760 0.7814 0.476 0.463 0.482 0.463 0.482 146,192 0.4703 2.60%
2008-12-10 0 0.770 0.750 0.770 0.760 0.770 36,000 27,400 0.7611 0.463 0.451 0.463 0.457 0.463 59,806 0.4581 2.67%
2008-12-09 0 0.750 0.740 0.750 0.750 0.750 52,000 39,000 0.7500 0.451 0.445 0.451 0.451 0.451 86,386 0.4515 0.00%
2008-12-08 0 0.750 0.700 0.750 0.750 0.760 72,000 54,240 0.7533 0.451 0.421 0.451 0.451 0.457 119,612 0.4535 -5.06%
2008-12-05 0 0.790 0.670 0.800 0.790 0.790 4,000 3,160 0.7900 0.476 0.403 0.482 0.476 0.476 6,645 0.4755 11.27%
2008-12-04 0 0.710 0.660 0.750 - - 0 0 - 0.427 0.397 0.451 - - 0 - 0.00%
2008-12-03 0 0.710 0.710 0.790 0.710 0.710 4,000 2,840 0.7100 0.427 0.427 0.476 0.427 0.427 6,645 0.4274 -1.39%
2008-12-02 0 0.720 0.710 0.780 0.710 0.780 56,000 41,200 0.7357 0.433 0.427 0.470 0.427 0.470 93,032 0.4429 -7.69%
2008-12-01 0 0.780 0.700 0.780 - - 0 0 - 0.470 0.421 0.470 - - 0 - -1.27%
2008-11-28 0 0.790 0.700 0.790 0.790 0.790 12,000 9,480 0.7900 0.476 0.421 0.476 0.476 0.476 19,935 0.4755 12.86%
2008-11-27 0 0.700 0.700 0.790 0.700 0.700 20,000 14,000 0.7000 0.421 0.421 0.476 0.421 0.421 33,226 0.4214 0.00%
2008-11-26 0 0.700 0.690 0.790 0.700 0.790 84,000 59,160 0.7043 0.421 0.415 0.476 0.421 0.476 139,547 0.4239 -11.39%
2008-11-25 0 0.790 0.670 0.790 0.630 0.790 76,000 51,000 0.6711 0.476 0.403 0.476 0.379 0.476 126,257 0.4039 5.33%
2008-11-24 0 0.750 0.740 0.860 - - 8,000 5,920 0.7400 0.451 0.445 0.518 - - 13,290 0.4454 0.00%
2008-11-21 0 0.750 0.730 0.750 - - 20,000 15,000 0.7500 0.451 0.439 0.451 - - 33,226 0.4515 0.00%
2008-11-20 0 0.750 0.710 0.800 0.700 0.750 124,000 88,320 0.7123 0.451 0.427 0.482 0.421 0.451 205,998 0.4287 0.00%
2008-11-19 0 0.750 0.730 0.800 0.750 0.880 184,000 139,560 0.7585 0.451 0.439 0.482 0.451 0.530 305,675 0.4566 0.00%
2008-11-18 0 0.750 0.710 0.750 0.750 0.750 20,000 15,000 0.7500 0.451 0.427 0.451 0.451 0.451 33,226 0.4515 0.00%
2008-11-17 0 0.750 0.700 0.750 0.660 0.810 128,000 96,520 0.7541 0.451 0.421 0.451 0.397 0.488 212,643 0.4539 -7.41%
2008-11-14 0 0.810 0.810 0.820 - - 4,000 3,240 0.8100 0.488 0.488 0.494 - - 6,645 0.4876 3.85%
2008-11-13 0 0.780 0.770 0.820 0.780 0.780 76,000 59,600 0.7842 0.470 0.463 0.494 0.470 0.470 126,257 0.4721 -4.88%
2008-11-12 0 0.820 0.800 0.840 0.820 0.840 88,000 73,360 0.8336 0.494 0.482 0.506 0.494 0.506 146,192 0.5018 -2.38%
2008-11-11 0 0.840 0.830 0.840 0.850 0.860 80,000 68,040 0.8505 0.506 0.500 0.506 0.512 0.518 132,902 0.5120 -1.18%
2008-11-10 0 0.850 0.850 0.860 0.850 0.880 56,000 48,120 0.8593 0.512 0.512 0.518 0.512 0.530 93,032 0.5172 0.00%
2008-11-07 0 0.850 0.840 0.880 0.850 0.880 68,000 58,640 0.8624 0.512 0.506 0.530 0.512 0.530 112,967 0.5191 -3.41%
2008-11-06 0 0.880 0.840 0.880 0.830 0.880 84,000 71,640 0.8529 0.530 0.506 0.530 0.500 0.530 139,547 0.5134 -1.12%
2008-11-05 0 0.890 0.850 0.890 0.810 0.900 139,000 122,840 0.8837 0.536 0.512 0.536 0.488 0.542 230,917 0.5320 8.54%
2008-11-04 0 0.820 0.780 0.820 0.820 0.840 44,000 36,640 0.8327 0.494 0.470 0.494 0.494 0.506 73,096 0.5013 -7.87%
2008-11-03 0 0.890 0.840 0.890 - - 0 0 - 0.536 0.506 0.536 - - 0 - -1.11%
2008-10-31 0 0.900 0.840 0.900 0.800 0.930 228,000 198,160 0.8691 0.542 0.506 0.542 0.482 0.560 378,771 0.5232 18.42%
2008-10-30 0 0.760 0.680 0.760 0.760 0.780 44,000 33,720 0.7664 0.457 0.409 0.457 0.457 0.470 73,096 0.4613 15.15%
2008-10-29 0 0.660 0.670 0.780 0.660 0.670 152,000 100,920 0.6639 0.397 0.403 0.470 0.397 0.403 252,514 0.3997 0.00%
2008-10-28 0 0.660 0.600 0.700 0.500 0.750 264,000 148,160 0.5612 0.397 0.361 0.421 0.301 0.451 438,577 0.3378 -12.00%
2008-10-27 0 0.750 0.740 0.750 0.740 0.750 120,000 89,680 0.7473 0.451 0.445 0.451 0.445 0.451 199,353 0.4499 -3.85%
2008-10-24 0 0.780 0.770 0.780 0.760 0.780 176,000 137,040 0.7786 0.470 0.463 0.470 0.457 0.470 292,385 0.4687 -1.27%
2008-10-23 0 0.790 0.780 0.800 0.790 0.820 728,000 577,480 0.7932 0.476 0.470 0.482 0.476 0.494 1,209,410 0.4775 -2.47%
2008-10-22 0 0.810 0.810 0.850 0.810 0.840 172,000 142,960 0.8312 0.488 0.488 0.512 0.488 0.506 285,740 0.5003 -2.41%
2008-10-21 0 0.830 0.830 0.850 0.830 0.850 196,000 166,040 0.8471 0.500 0.500 0.512 0.500 0.512 325,610 0.5099 0.00%
2008-10-20 0 0.830 0.820 0.830 0.840 0.840 236,000 197,360 0.8363 0.500 0.494 0.500 0.506 0.506 392,061 0.5034 3.75%
2008-10-17 0 0.800 0.800 0.850 0.800 0.820 70,000 55,880 0.7983 0.482 0.482 0.512 0.482 0.494 116,289 0.4805 2.56%
2008-10-16 0 0.780 0.780 0.790 0.770 0.880 376,000 303,880 0.8082 0.470 0.470 0.476 0.463 0.530 624,640 0.4865 -13.33%
2008-10-15 0 0.900 0.870 0.900 0.880 0.920 320,000 285,320 0.8916 0.542 0.524 0.542 0.530 0.554 531,609 0.5367 4.65%
2008-10-14 0 0.860 0.850 0.860 0.850 0.910 152,000 134,920 0.8876 0.518 0.512 0.518 0.512 0.548 252,514 0.5343 3.61%
2008-10-13 0 0.830 0.820 0.830 0.820 0.820 72,000 59,080 0.8206 0.500 0.494 0.500 0.494 0.494 119,612 0.4939 -3.49%
2008-10-10 0 0.860 0.730 0.900 0.720 0.900 372,000 279,240 0.7506 0.518 0.439 0.542 0.433 0.542 617,995 0.4518 7.50%
2008-10-09 0 0.800 0.750 0.800 0.800 0.860 348,000 291,720 0.8383 0.482 0.451 0.482 0.482 0.518 578,124 0.5046 -6.98%
2008-10-08 0 0.860 0.850 0.860 0.810 0.950 72,000 66,040 0.9172 0.518 0.512 0.518 0.488 0.572 119,612 0.5521 -10.42%
2008-10-06 0 0.960 0.960 0.980 0.960 1.010 80,000 78,920 0.9865 0.578 0.578 0.590 0.578 0.608 132,902 0.5938 -9.43%
2008-10-03 0 1.060 1.020 1.060 1.010 1.060 28,000 28,600 1.0214 0.638 0.614 0.638 0.608 0.638 46,516 0.6148 -0.93%
2008-10-02 0 1.070 1.040 1.070 1.030 1.070 104,000 109,240 1.0504 0.644 0.626 0.644 0.620 0.644 172,773 0.6323 4.90%
2008-09-30 0 1.020 1.020 1.050 1.000 1.020 124,000 125,360 1.0110 0.614 0.614 0.632 0.602 0.614 205,998 0.6085 -2.86%
2008-09-29 0 1.050 1.020 1.050 1.020 1.300 76,000 91,960 1.2100 0.632 0.614 0.632 0.614 0.783 126,257 0.7284 5.00%
2008-09-26 0 1.000 0.950 1.000 0.970 1.000 248,000 243,640 0.9824 0.602 0.572 0.602 0.584 0.602 411,997 0.5914 8.70%
2008-09-25 0 0.920 0.920 0.950 0.920 0.920 192,000 176,640 0.9200 0.554 0.554 0.572 0.554 0.554 318,965 0.5538 0.00%
2008-09-24 0 0.920 0.910 0.920 0.900 0.940 76,000 69,800 0.9184 0.554 0.548 0.554 0.542 0.566 126,257 0.5528 2.22%
2008-09-23 0 0.900 0.900 0.940 0.900 0.900 88,000 79,200 0.9000 0.542 0.542 0.566 0.542 0.542 146,192 0.5418 2.27%
2008-09-22 0 0.880 0.870 0.880 0.860 0.880 68,000 58,640 0.8624 0.530 0.524 0.530 0.518 0.530 112,967 0.5191 4.76%
2008-09-19 0 0.840 0.840 0.870 0.840 0.880 116,000 99,440 0.8572 0.506 0.506 0.524 0.506 0.530 192,708 0.5160 5.00%
2008-09-18 0 0.800 0.800 0.840 0.790 0.860 232,000 187,680 0.8090 0.482 0.482 0.506 0.476 0.518 385,416 0.4870 -6.98%
2008-09-17 0 0.860 0.850 0.920 0.860 0.900 144,000 126,400 0.8778 0.518 0.512 0.554 0.518 0.542 239,224 0.5284 -2.27%
2008-09-16 0 0.880 0.860 0.920 0.850 0.990 668,000 631,440 0.9453 0.530 0.518 0.554 0.512 0.596 1,109,733 0.5690 -10.20%
2008-09-12 0 0.980 0.980 1.000 0.980 1.010 132,000 130,720 0.9903 0.590 0.590 0.602 0.590 0.608 219,289 0.5961 -2.00%
2008-09-11 0 1.000 0.970 1.000 1.000 1.060 156,000 160,600 1.0295 0.602 0.584 0.602 0.602 0.638 259,159 0.6197 -5.66%
2008-09-10 0 1.060 1.050 1.090 1.060 1.060 128,000 135,680 1.0600 0.638 0.632 0.656 0.638 0.638 212,643 0.6381 0.95%
2008-09-09 0 1.050 1.050 1.100 1.030 1.100 48,000 50,000 1.0417 0.632 0.632 0.662 0.620 0.662 79,741 0.6270 0.00%
2008-09-08 0 1.050 1.030 1.050 1.050 1.050 4,000 4,200 1.0500 0.632 0.620 0.632 0.632 0.632 6,645 0.6320 1.94%
2008-09-05 0 1.030 1.030 1.050 1.010 1.030 72,000 74,000 1.0278 0.620 0.620 0.632 0.608 0.620 119,612 0.6187 -1.90%
2008-09-04 0 1.050 1.030 1.050 1.020 1.050 124,000 129,720 1.0461 0.632 0.620 0.632 0.614 0.632 205,998 0.6297 -9.48%
2008-09-03 0 1.160 1.040 1.160 1.160 1.160 16,000 18,600 1.1625 0.698 0.626 0.698 0.698 0.698 26,580 0.6998 -0.85%
2008-09-02 0 1.170 1.020 1.190 1.050 1.170 40,000 44,000 1.1000 0.704 0.614 0.716 0.632 0.704 66,451 0.6621 11.43%
2008-09-01 0 1.050 1.050 1.140 1.000 1.170 124,000 141,560 1.1416 0.632 0.632 0.686 0.602 0.704 205,998 0.6872 -10.26%
2008-08-29 0 1.170 1.160 1.170 1.170 1.170 148,000 173,160 1.1700 0.704 0.698 0.704 0.704 0.704 245,869 0.7043 0.00%
2008-08-28 0 1.170 1.160 1.170 1.180 1.180 96,000 113,360 1.1808 0.704 0.698 0.704 0.710 0.710 159,483 0.7108 -0.85%
2008-08-27 0 1.180 1.170 1.200 1.160 1.180 188,000 219,120 1.1655 0.710 0.704 0.722 0.698 0.710 312,320 0.7016 1.72%
2008-08-26 0 1.160 1.160 1.200 1.110 1.160 24,000 27,240 1.1350 0.698 0.698 0.722 0.668 0.698 39,871 0.6832 5.45%
2008-08-25 0 1.100 1.100 1.240 1.100 1.250 36,000 43,520 1.2089 0.662 0.662 0.746 0.662 0.752 59,806 0.7277 -8.33%
2008-08-21 0 1.200 1.130 1.200 1.150 1.200 12,000 14,200 1.1833 0.722 0.680 0.722 0.692 0.722 19,935 0.7123 4.35%
2008-08-20 0 1.150 1.100 1.150 1.120 1.150 40,000 45,040 1.1260 0.692 0.662 0.692 0.674 0.692 66,451 0.6778 -0.86%
2008-08-19 0 1.160 1.060 1.160 1.150 1.160 16,000 18,480 1.1550 0.698 0.638 0.698 0.692 0.698 26,580 0.6952 6.42%
2008-08-18 0 1.090 1.100 1.140 1.090 1.180 180,000 200,280 1.1127 0.656 0.662 0.686 0.656 0.710 299,030 0.6698 -4.39%
2008-08-15 0 1.140 1.120 1.160 1.140 1.180 100,000 115,440 1.1544 0.686 0.674 0.698 0.686 0.710 166,128 0.6949 -3.39%
2008-08-14 0 1.180 1.180 1.190 1.170 1.180 76,000 89,280 1.1747 0.710 0.710 0.716 0.704 0.710 126,257 0.7071 0.85%
2008-08-13 0 1.170 1.170 1.220 1.150 1.180 112,000 129,720 1.1582 0.704 0.704 0.734 0.692 0.710 186,063 0.6972 -0.85%
2008-08-12 0 1.180 1.120 1.180 1.120 1.180 32,000 36,320 1.1350 0.710 0.674 0.710 0.674 0.710 53,161 0.6832 5.36%
2008-08-11 0 1.120 1.120 1.140 1.100 1.200 156,000 177,600 1.1385 0.674 0.674 0.686 0.662 0.722 259,159 0.6853 -2.61%
2008-08-08 0 1.150 1.150 1.380 1.040 1.040 44,000 45,760 1.0400 0.692 0.692 0.831 0.626 0.626 73,096 0.6260 10.58%
2008-08-07 0 1.040 1.030 1.040 1.020 1.100 232,000 242,080 1.0434 0.626 0.620 0.626 0.614 0.662 385,416 0.6281 4.00%
2008-08-05 0 1.000 0.990 1.000 1.000 1.060 248,000 250,160 1.0087 0.602 0.596 0.602 0.602 0.638 411,997 0.6072 -3.85%
2008-08-04 0 1.040 1.040 1.060 1.040 1.060 96,000 100,160 1.0433 0.626 0.626 0.638 0.626 0.638 159,483 0.6280 -1.89%
2008-08-01 0 1.060 1.020 1.070 1.000 1.060 88,000 89,480 1.0168 0.638 0.614 0.644 0.602 0.638 146,192 0.6121 6.00%
2008-07-31 0 1.000 1.000 1.080 1.000 1.080 160,000 166,560 1.0410 0.602 0.602 0.650 0.602 0.650 265,804 0.6266 -7.41%
2008-07-30 0 1.080 1.080 1.090 1.070 1.080 24,000 25,880 1.0783 0.650 0.650 0.656 0.644 0.650 39,871 0.6491 0.00%
2008-07-29 0 1.080 1.070 1.090 1.070 1.080 164,000 176,720 1.0776 0.650 0.644 0.656 0.644 0.650 272,449 0.6486 0.00%
2008-07-28 0 1.080 1.070 1.080 1.070 1.080 148,000 159,320 1.0765 0.650 0.644 0.650 0.644 0.650 245,869 0.6480 0.00%
2008-07-25 0 1.080 1.080 1.090 1.070 1.090 56,000 60,600 1.0821 0.650 0.650 0.656 0.644 0.656 93,032 0.6514 -0.92%
2008-07-24 0 1.090 1.090 1.100 1.090 1.090 48,000 52,240 1.0883 0.656 0.656 0.662 0.656 0.656 79,741 0.6551 2.83%
2008-07-23 0 1.060 1.020 1.090 1.000 1.070 116,000 122,640 1.0572 0.638 0.614 0.656 0.602 0.644 192,708 0.6364 -0.93%
2008-07-22 0 1.070 1.070 1.080 1.070 1.070 24,000 25,680 1.0700 0.644 0.644 0.650 0.644 0.644 39,871 0.6441 0.00%
2008-07-21 0 1.070 1.050 1.100 1.070 1.070 36,000 38,920 1.0811 0.644 0.632 0.662 0.644 0.644 59,806 0.6508 0.94%
2008-07-18 0 1.060 1.060 1.100 1.010 1.060 400,000 421,320 1.0533 0.638 0.638 0.662 0.608 0.638 664,511 0.6340 0.00%
2008-07-17 0 1.060 1.060 1.150 1.050 1.060 32,000 33,680 1.0525 0.638 0.638 0.692 0.632 0.638 53,161 0.6335 0.00%
2008-07-16 0 1.060 1.060 1.100 1.060 1.100 124,000 133,200 1.0742 0.638 0.638 0.662 0.638 0.662 205,998 0.6466 -2.75%
2008-07-15 0 1.090 1.090 1.110 1.080 1.150 128,000 142,080 1.1100 0.656 0.656 0.668 0.650 0.692 212,643 0.6682 -1.80%
2008-07-14 0 1.110 1.110 1.150 1.110 1.150 80,000 89,800 1.1225 0.668 0.668 0.692 0.668 0.692 132,902 0.6757 -2.63%
2008-07-11 0 1.140 1.240 1.250 1.140 1.150 124,000 141,600 1.1419 0.686 0.746 0.752 0.686 0.692 205,998 0.6874 0.88%
2008-07-10 0 1.130 1.130 1.200 1.000 1.090 252,000 275,240 1.0922 0.680 0.680 0.722 0.602 0.656 418,642 0.6575 -0.88%
2008-07-09 0 1.140 1.120 1.170 1.110 1.150 840,000 945,480 1.1256 0.686 0.674 0.704 0.668 0.692 1,395,473 0.6775 1.79%
2008-07-08 0 1.120 1.120 1.140 1.120 1.180 64,000 73,160 1.1431 0.674 0.674 0.686 0.674 0.710 106,322 0.6881 -5.88%
2008-07-07 0 1.190 1.100 1.190 1.050 1.240 220,000 255,600 1.1618 0.716 0.662 0.716 0.632 0.746 365,481 0.6994 -0.83%
2008-07-04 0 1.200 1.150 1.200 1.150 1.250 60,000 71,360 1.1893 0.722 0.692 0.722 0.692 0.752 99,677 0.7159 -3.23%
2008-07-03 0 1.240 1.240 1.250 1.190 1.270 260,000 323,080 1.2426 0.746 0.746 0.752 0.716 0.764 431,932 0.7480 -2.36%
2008-07-02 0 1.270 1.270 1.280 1.200 1.300 128,000 158,080 1.2350 0.764 0.764 0.770 0.722 0.783 212,643 0.7434 -0.78%
2008-06-30 0 1.280 1.260 1.280 1.280 1.310 32,000 41,080 1.2838 0.770 0.758 0.770 0.770 0.789 53,161 0.7727 -3.03%
2008-06-27 0 1.320 1.260 1.330 1.300 1.350 92,000 120,840 1.3135 0.795 0.758 0.801 0.783 0.813 152,837 0.7906 -1.49%
2008-06-26 0 1.340 1.310 1.350 1.300 1.350 68,000 90,520 1.3312 0.807 0.789 0.813 0.783 0.813 112,967 0.8013 -0.74%
2008-06-25 0 1.350 1.330 1.350 1.350 1.350 40,000 53,840 1.3460 0.813 0.801 0.813 0.813 0.813 66,451 0.8102 0.75%
2008-06-24 0 1.340 1.340 1.350 1.300 1.350 48,000 64,160 1.3367 0.807 0.807 0.813 0.783 0.813 79,741 0.8046 -0.74%
2008-06-23 0 1.350 1.300 1.400 1.320 1.360 32,000 42,920 1.3413 0.813 0.783 0.843 0.795 0.819 53,161 0.8074 -0.74%
2008-06-20 0 1.360 1.310 1.490 1.300 1.470 232,000 318,000 1.3707 0.819 0.789 0.897 0.783 0.885 385,416 0.8251 -2.86%
2008-06-19 0 1.400 1.350 1.430 1.400 1.520 152,000 219,320 1.4429 0.843 0.813 0.861 0.843 0.915 252,514 0.8685 -8.50%
2008-06-18 0 1.530 1.500 1.530 1.530 1.530 36,000 55,080 1.5300 0.921 0.903 0.921 0.921 0.921 59,806 0.9210 0.00%
2008-06-17 0 1.530 1.500 1.530 1.500 1.530 44,000 66,840 1.5191 0.921 0.903 0.921 0.903 0.921 73,096 0.9144 1.32%
2008-06-16 0 1.510 1.510 1.530 1.500 1.520 108,000 163,200 1.5111 0.909 0.909 0.921 0.903 0.915 179,418 0.9096 -1.31%
2008-06-13 0 1.530 1.510 1.530 1.510 1.530 68,000 103,160 1.5171 0.921 0.909 0.921 0.909 0.921 112,967 0.9132 1.32%
2008-06-12 0 1.510 1.510 1.520 1.510 1.520 100,000 151,600 1.5160 0.909 0.909 0.915 0.909 0.915 166,128 0.9126 -0.66%
2008-06-11 0 1.520 1.530 1.540 1.520 1.550 200,000 306,920 1.5346 0.915 0.921 0.927 0.915 0.933 332,255 0.9237 -1.30%
2008-06-10 0 1.540 1.540 1.550 1.530 1.540 56,000 85,960 1.5350 0.927 0.927 0.933 0.921 0.927 93,032 0.9240 -0.65%
2008-06-06 0 1.550 1.530 1.550 1.550 1.580 32,000 50,360 1.5738 0.933 0.921 0.933 0.933 0.951 53,161 0.9473 -3.13%
2008-06-05 0 1.600 1.580 1.600 1.600 1.600 12,000 19,200 1.6000 0.963 0.951 0.963 0.963 0.963 19,935 0.9631 0.00%
2008-06-04 0 1.600 1.560 1.600 1.560 1.600 224,000 355,440 1.5868 0.963 0.939 0.963 0.939 0.963 372,126 0.9552 1.27%
2008-06-03 0 1.580 1.570 1.580 1.580 1.590 24,000 37,960 1.5817 0.951 0.945 0.951 0.951 0.957 39,871 0.9521 -0.63%
2008-06-02 0 1.590 1.580 1.600 1.590 1.600 40,000 63,800 1.5950 0.957 0.951 0.963 0.957 0.963 66,451 0.9601 0.00%
2008-05-30 0 1.590 1.590 1.600 1.550 1.550 28,000 44,440 1.5871 0.957 0.957 0.963 0.933 0.933 46,516 0.9554 -0.62%
2008-05-29 0 1.600 1.550 1.640 1.540 1.600 228,000 359,600 1.5772 0.963 0.933 0.987 0.927 0.963 378,771 0.9494 0.00%
2008-05-28 0 1.600 1.580 1.600 1.600 1.600 64,000 102,400 1.6000 0.963 0.951 0.963 0.963 0.963 106,322 0.9631 0.00%
2008-05-27 0 1.600 1.600 1.640 1.600 1.600 452,000 723,200 1.6000 0.963 0.963 0.987 0.963 0.963 750,897 0.9631 -2.44%
2008-05-26 0 1.640 1.640 1.650 1.500 1.650 504,000 804,920 1.5971 0.987 0.987 0.993 0.903 0.993 837,284 0.9613 4.46%
2008-05-23 0 1.570 1.570 1.580 1.560 1.600 52,000 82,240 1.5815 0.945 0.945 0.951 0.939 0.963 86,386 0.9520 0.64%
2008-05-22 0 1.560 1.560 1.570 1.520 1.540 72,000 110,320 1.5322 0.939 0.939 0.945 0.915 0.927 119,612 0.9223 -1.89%
2008-05-21 0 1.590 1.540 1.590 1.490 1.650 228,000 353,080 1.5486 0.957 0.927 0.957 0.897 0.993 378,771 0.9322 -6.47%
2008-05-20 0 1.700 1.650 1.700 1.680 1.750 164,000 279,680 1.7054 1.023 0.993 1.023 1.011 1.053 272,449 1.0265 1.19%
2008-05-19 0 1.680 1.630 1.700 1.620 1.700 112,000 185,040 1.6521 1.011 0.981 1.023 0.975 1.023 186,063 0.9945 3.07%
2008-05-16 0 1.630 1.600 1.630 1.580 1.650 236,000 381,040 1.6146 0.981 0.963 0.981 0.951 0.993 392,061 0.9719 2.52%
2008-05-15 0 1.590 1.590 1.600 1.560 1.600 116,000 182,280 1.5714 0.957 0.957 0.963 0.939 0.963 192,708 0.9459 2.58%
2008-05-14 0 1.550 1.550 1.630 1.550 1.650 336,000 530,120 1.5777 0.933 0.933 0.981 0.933 0.993 558,189 0.9497 -2.52%
2008-05-13 0 1.590 1.590 1.600 1.530 1.650 408,000 643,480 1.5772 0.957 0.957 0.963 0.921 0.993 677,801 0.9494 2.58%
2008-05-09 0 1.550 1.510 1.550 1.550 1.780 360,000 590,600 1.6406 0.933 0.909 0.933 0.933 1.071 598,060 0.9875 -1.90%
2008-05-08 0 1.580 1.580 1.590 1.530 1.700 472,000 746,400 1.5814 0.951 0.951 0.957 0.921 1.023 784,123 0.9519 -11.24%
2008-05-07 0 1.780 1.550 1.780 1.380 2.000 408,000 609,920 1.4949 1.071 0.933 1.071 0.831 1.204 677,801 0.8999 28.99%
2008-05-06 0 1.380 1.370 1.380 1.300 1.380 440,000 589,080 1.3388 0.831 0.825 0.831 0.783 0.831 730,962 0.8059 0.73%
2008-05-05 0 1.370 1.370 2.000 1.200 1.330 576,000 720,600 1.2510 0.825 0.825 1.204 0.722 0.801 956,896 0.7531 17.09%
2008-05-02 0 1.170 1.160 1.180 1.160 1.190 184,000 216,120 1.1746 0.704 0.698 0.710 0.698 0.716 305,675 0.7070 -2.50%
2008-04-30 0 1.200 1.160 1.200 1.160 1.250 116,000 139,800 1.2052 0.722 0.698 0.722 0.698 0.752 192,708 0.7254 -4.00%
2008-04-29 0 1.250 0.970 1.250 1.250 1.260 56,000 70,000 1.2500 0.752 0.584 0.752 0.752 0.758 93,032 0.7524 -1.57%
2008-04-28 0 1.270 1.220 1.270 1.200 1.290 364,000 463,840 1.2743 0.764 0.734 0.764 0.722 0.777 604,705 0.7671 -0.78%
2008-04-25 0 1.280 1.270 1.280 1.280 1.320 292,000 378,640 1.2967 0.770 0.764 0.770 0.770 0.795 485,093 0.7806 15.32%
2008-04-24 0 1.110 1.080 1.110 1.000 1.120 712,000 759,600 1.0669 0.668 0.650 0.668 0.602 0.674 1,182,829 0.6422 12.12%
2008-04-23 0 0.990 0.980 1.000 0.970 0.990 424,000 414,160 0.9768 0.596 0.590 0.602 0.584 0.596 704,381 0.5880 0.00%
2008-04-22 0 0.990 0.970 0.990 0.950 1.050 780,000 769,240 0.9862 0.596 0.584 0.596 0.572 0.632 1,295,796 0.5936 -5.71%
2008-04-21 0 1.050 1.010 1.050 1.000 1.100 276,000 290,440 1.0523 0.632 0.608 0.632 0.602 0.662 458,512 0.6334 -2.78%
2008-04-18 0 1.080 1.080 1.100 1.080 1.100 48,000 52,720 1.0983 0.650 0.650 0.662 0.650 0.662 79,741 0.6611 -1.82%
2008-04-17 0 1.100 1.090 1.120 1.100 1.110 224,000 247,360 1.1043 0.662 0.656 0.674 0.662 0.668 372,126 0.6647 -1.79%
2008-04-16 0 1.120 1.120 1.130 1.110 1.150 148,000 168,360 1.1376 0.674 0.674 0.680 0.668 0.692 245,869 0.6848 -2.61%
2008-04-15 0 1.150 1.110 1.150 1.110 1.150 184,000 209,360 1.1378 0.692 0.668 0.692 0.668 0.692 305,675 0.6849 0.00%
2008-04-14 0 1.150 1.140 1.150 1.150 1.250 176,000 207,280 1.1777 0.692 0.686 0.692 0.692 0.752 292,385 0.7089 -4.17%
2008-04-11 0 1.200 1.200 1.250 1.200 1.250 164,000 202,240 1.2332 0.722 0.722 0.752 0.722 0.752 272,449 0.7423 -4.00%
2008-04-10 0 1.250 1.250 1.260 1.240 1.260 208,000 260,760 1.2537 0.752 0.752 0.758 0.746 0.758 345,546 0.7546 -2.34%
2008-04-09 0 1.280 1.250 1.280 1.250 1.280 240,000 303,880 1.2662 0.770 0.752 0.770 0.752 0.770 398,706 0.7622 0.00%
2008-04-08 0 1.280 1.270 1.280 1.270 1.280 468,000 598,880 1.2797 0.770 0.764 0.770 0.764 0.770 777,478 0.7703 0.00%
2008-04-07 0 1.280 1.270 1.280 1.250 1.280 212,000 269,440 1.2709 0.770 0.764 0.770 0.752 0.770 352,191 0.7650 0.00%
2008-04-03 0 1.280 1.250 1.280 1.250 1.280 128,000 162,920 1.2728 0.770 0.752 0.770 0.752 0.770 212,643 0.7662 0.00%
2008-04-02 0 1.280 1.280 1.320 1.230 1.320 160,000 207,160 1.2948 0.770 0.770 0.795 0.740 0.795 265,804 0.7794 4.92%
2008-04-01 0 1.220 1.210 1.320 1.220 1.340 424,000 545,720 1.2871 0.734 0.728 0.795 0.734 0.807 704,381 0.7748 -5.43%
2008-03-31 0 1.290 1.270 1.320 1.250 1.320 1,472,000 1,932,720 1.3130 0.777 0.764 0.795 0.752 0.795 2,445,400 0.7903 -2.27%
2008-03-28 0 1.320 1.300 1.400 1.320 1.400 280,000 383,000 1.3679 0.795 0.783 0.843 0.795 0.843 465,158 0.8234 -5.71%
2008-03-27 0 1.400 1.350 1.400 1.380 1.410 180,000 251,240 1.3958 0.843 0.813 0.843 0.831 0.849 299,030 0.8402 0.72%
2008-03-26 0 1.390 1.310 1.390 1.350 1.400 196,000 266,680 1.3606 0.837 0.789 0.837 0.813 0.843 325,610 0.8190 2.96%
2008-03-25 0 1.350 1.310 1.400 1.350 1.400 112,000 154,400 1.3786 0.813 0.789 0.843 0.813 0.843 186,063 0.8298 -3.57%
2008-03-20 0 1.400 1.300 1.400 1.390 1.400 96,000 131,440 1.3692 0.843 0.783 0.843 0.837 0.843 159,483 0.8242 -1.41%
2008-03-19 0 1.420 1.420 1.480 1.420 1.500 108,000 158,280 1.4656 0.855 0.855 0.891 0.855 0.903 179,418 0.8822 0.71%
2008-03-18 0 1.410 1.420 1.500 1.400 1.560 436,000 646,040 1.4817 0.849 0.855 0.903 0.843 0.939 724,317 0.8919 -10.76%
2008-03-17 0 1.580 1.580 1.700 1.470 1.780 220,000 351,600 1.5982 0.951 0.951 1.023 0.885 1.071 365,481 0.9620 -13.66%
2008-03-14 0 1.830 1.830 1.840 1.830 1.860 244,000 450,280 1.8454 1.102 1.102 1.108 1.102 1.120 405,352 1.1108 -1.61%
2008-03-13 0 1.860 1.840 1.950 1.830 1.950 276,000 519,720 1.8830 1.120 1.108 1.174 1.102 1.174 458,512 1.1335 -7.00%
2008-03-12 0 2.000 1.990 2.000 1.990 2.000 260,000 519,600 1.9985 1.204 1.198 1.204 1.198 1.204 431,932 1.2030 0.50%
2008-03-11 0 1.990 1.980 2.000 1.970 1.990 356,000 707,720 1.9880 1.198 1.192 1.204 1.186 1.198 591,415 1.1967 0.00%
2008-03-10 0 1.990 1.980 1.990 1.980 2.000 696,000 1,386,640 1.9923 1.198 1.192 1.198 1.192 1.204 1,156,249 1.1993 0.00%
2008-03-07 0 1.990 1.990 2.000 1.990 2.000 196,000 391,160 1.9957 1.198 1.198 1.204 1.198 1.204 325,610 1.2013 0.00%
2008-03-06 0 1.990 1.990 2.000 1.990 2.000 72,000 143,760 1.9967 1.198 1.198 1.204 1.198 1.204 119,612 1.2019 0.00%
2008-03-05 0 1.990 1.990 2.000 1.980 1.990 180,000 357,600 1.9867 1.198 1.198 1.204 1.192 1.198 299,030 1.1959 0.51%
2008-03-04 0 1.980 1.980 1.990 1.960 1.990 496,000 981,200 1.9782 1.192 1.192 1.198 1.180 1.198 823,993 1.1908 0.00%
2008-03-03 0 1.980 1.970 1.980 1.970 2.010 596,000 1,188,880 1.9948 1.192 1.186 1.192 1.186 1.210 990,121 1.2007 -3.41%
2008-02-29 0 2.050 2.040 2.150 2.050 2.220 320,000 680,280 2.1259 1.234 1.228 1.294 1.234 1.336 531,609 1.2797 -6.82%
2008-02-28 0 2.200 2.160 2.250 2.150 2.200 156,000 336,800 2.1590 1.324 1.300 1.354 1.294 1.324 259,159 1.2996 1.85%
2008-02-27 0 2.160 2.160 2.270 2.160 2.270 180,000 392,240 2.1791 1.300 1.300 1.366 1.300 1.366 299,030 1.3117 -5.26%
2008-02-26 0 2.280 2.270 2.280 2.250 2.280 152,000 346,160 2.2774 1.372 1.366 1.372 1.354 1.372 252,514 1.3709 0.00%
2008-02-25 0 2.280 2.280 2.300 2.280 2.300 292,000 667,640 2.2864 1.372 1.372 1.384 1.372 1.384 485,093 1.3763 -0.87%
2008-02-22 0 2.300 2.280 2.300 2.260 2.300 244,000 559,440 2.2928 1.384 1.372 1.384 1.360 1.384 405,352 1.3801 2.22%
2008-02-21 0 2.250 2.250 2.280 2.250 2.280 164,000 370,960 2.2620 1.354 1.354 1.372 1.354 1.372 272,449 1.3616 -0.88%
2008-02-20 0 2.270 2.250 2.270 2.280 2.300 56,000 128,400 2.2929 1.366 1.354 1.366 1.372 1.384 93,032 1.3802 0.89%
2008-02-19 0 2.250 2.250 2.270 2.190 2.270 140,000 309,960 2.2140 1.354 1.354 1.366 1.318 1.366 232,579 1.3327 3.21%
2008-02-18 0 2.180 2.180 2.200 2.150 2.200 56,000 121,720 2.1736 1.312 1.312 1.324 1.294 1.324 93,032 1.3084 -3.54%
2008-02-15 0 2.260 2.150 2.260 2.100 2.290 96,000 214,880 2.2383 1.360 1.294 1.360 1.264 1.378 159,483 1.3474 13.00%
2008-02-14 0 2.000 1.960 2.000 2.000 2.180 364,000 746,800 2.0516 1.204 1.180 1.204 1.204 1.312 604,705 1.2350 -11.11%
2008-02-13 0 2.250 2.250 2.280 1.950 2.290 324,000 697,040 2.1514 1.354 1.354 1.372 1.174 1.378 538,254 1.2950 3.21%
2008-02-12 0 2.180 2.180 2.220 2.180 2.300 520,000 1,178,360 2.2661 1.312 1.312 1.336 1.312 1.384 863,864 1.3641 -3.96%
2008-02-11 0 2.270 2.240 2.280 2.250 2.270 56,000 126,600 2.2607 1.366 1.348 1.372 1.354 1.366 93,032 1.3608 0.89%
2008-02-06 0 2.250 2.300 2.340 2.250 2.300 124,000 283,720 2.2881 1.354 1.384 1.409 1.354 1.384 205,998 1.3773 -2.17%
2008-02-05 0 2.300 2.270 2.300 2.300 2.310 488,000 1,122,600 2.3004 1.384 1.366 1.384 1.384 1.390 810,703 1.3847 0.00%
2008-02-04 0 2.300 2.280 2.300 2.300 2.300 588,000 1,352,400 2.3000 1.384 1.372 1.384 1.384 1.384 976,831 1.3845 0.00%
2008-02-01 0 2.300 2.280 2.300 2.300 2.300 500,000 1,149,800 2.2996 1.384 1.372 1.384 1.384 1.384 830,638 1.3842 0.00%
2008-01-31 0 2.300 2.260 2.300 2.300 2.300 84,000 193,200 2.3000 1.384 1.360 1.384 1.384 1.384 139,547 1.3845 2.22%
2008-01-30 0 2.250 2.200 2.300 2.250 2.400 452,000 1,043,400 2.3084 1.354 1.324 1.384 1.354 1.445 750,897 1.3895 -3.43%
2008-01-29 0 2.330 2.320 2.330 2.330 2.390 420,000 988,560 2.3537 1.403 1.397 1.403 1.403 1.439 697,736 1.4168 -2.10%
2008-01-28 0 2.380 2.360 2.380 2.380 2.400 168,000 403,680 2.4029 1.433 1.421 1.433 1.433 1.445 279,095 1.4464 -0.83%
2008-01-25 0 2.400 2.350 2.400 2.400 2.450 196,000 477,760 2.4376 1.445 1.415 1.445 1.445 1.475 325,610 1.4673 0.00%
2008-01-24 0 2.400 2.330 2.400 2.380 2.500 264,000 640,480 2.4261 1.445 1.403 1.445 1.433 1.505 438,577 1.4604 0.00%
2008-01-23 0 2.400 2.400 2.430 2.380 2.430 552,000 1,328,360 2.4064 1.445 1.445 1.463 1.433 1.463 917,025 1.4486 -0.41%
2008-01-22 0 2.410 2.410 2.530 2.400 2.600 864,000 2,206,560 2.5539 1.451 1.451 1.523 1.445 1.565 1,435,343 1.5373 -7.31%
2008-01-21 0 2.600 2.600 2.760 2.580 2.600 128,000 331,720 2.5916 1.565 1.565 1.661 1.553 1.565 212,643 1.5600 1.56%
2008-01-18 0 2.560 2.560 2.900 2.500 2.550 220,000 555,400 2.5245 1.541 1.541 1.746 1.505 1.535 365,481 1.5196 -1.54%
2008-01-17 0 2.600 2.500 2.740 2.600 2.900 184,000 507,120 2.7561 1.565 1.505 1.649 1.565 1.746 305,675 1.6590 -7.14%
2008-01-16 0 2.800 2.750 2.900 2.800 2.960 180,000 525,680 2.9204 1.685 1.655 1.746 1.685 1.782 299,030 1.7580 -5.08%
2008-01-15 0 2.950 2.900 2.960 2.950 2.960 140,000 414,000 2.9571 1.776 1.746 1.782 1.776 1.782 232,579 1.7800 0.00%
2008-01-14 0 2.950 2.920 2.950 2.980 3.050 52,000 155,920 2.9985 1.776 1.758 1.776 1.794 1.836 86,386 1.8049 -1.67%
2008-01-11 0 3.000 2.900 3.000 2.980 3.000 88,000 261,600 2.9727 1.806 1.746 1.806 1.794 1.806 146,192 1.7894 7.14%
2008-01-10 0 2.800 2.800 3.080 2.600 2.700 144,000 383,520 2.6633 1.685 1.685 1.854 1.565 1.625 239,224 1.6032 7.69%
2008-01-09 0 2.600 2.600 2.620 2.600 2.620 80,000 208,880 2.6110 1.565 1.565 1.577 1.565 1.577 132,902 1.5717 0.00%
2008-01-08 0 2.600 2.590 2.690 2.580 2.600 264,000 699,280 2.6488 1.565 1.559 1.619 1.553 1.565 438,577 1.5944 0.00%
2008-01-07 0 2.600 2.600 2.700 2.570 2.700 72,000 193,520 2.6878 1.565 1.565 1.625 1.547 1.625 119,612 1.6179 -3.70%
2008-01-04 0 2.700 2.700 2.850 2.700 2.700 64,000 172,800 2.7000 1.625 1.625 1.716 1.625 1.625 106,322 1.6253 -0.37%
2008-01-03 0 2.710 2.550 2.850 2.710 2.720 84,000 226,400 2.6952 1.631 1.535 1.716 1.631 1.637 139,547 1.6224 -0.37%
2008-01-02 0 2.720 2.720 2.920 2.720 2.720 16,000 43,520 2.7200 1.637 1.637 1.758 1.637 1.637 26,580 1.6373 0.00%
2007-12-31 0 2.720 2.720 2.920 2.720 2.720 12,000 32,640 2.7200 1.637 1.637 1.758 1.637 1.637 19,935 1.6373 0.00%
2007-12-28 0 2.720 2.710 2.880 2.720 2.720 12,000 32,640 2.7200 1.637 1.631 1.734 1.637 1.637 19,935 1.6373 0.74%
2007-12-27 0 2.700 2.660 2.700 2.700 3.050 52,000 145,520 2.7985 1.625 1.601 1.625 1.625 1.836 86,386 1.6845 -4.93%
2007-12-24 0 2.840 2.840 3.040 - - 0 0 - 1.710 1.710 1.830 - - 0 - 0.00%
2007-12-21 0 2.840 2.800 2.840 2.800 2.840 60,000 169,760 2.8293 1.710 1.685 1.710 1.685 1.710 99,677 1.7031 0.00%
2007-12-20 0 2.840 2.750 2.900 2.650 2.840 100,000 271,920 2.7192 1.710 1.655 1.746 1.595 1.710 166,128 1.6368 5.19%
2007-12-19 0 2.700 2.700 2.800 2.700 2.800 72,000 199,000 2.7639 1.625 1.625 1.685 1.625 1.685 119,612 1.6637 -3.57%
2007-12-18 0 2.800 2.650 2.800 2.300 2.800 136,000 360,560 2.6512 1.685 1.595 1.685 1.384 1.685 225,934 1.5959 1.82%
2007-12-17 0 2.750 2.750 2.920 2.750 2.950 52,000 149,440 2.8738 1.655 1.655 1.758 1.655 1.776 86,386 1.7299 -8.33%
2007-12-14 0 3.000 2.950 3.000 3.000 3.100 60,000 180,400 3.0067 1.806 1.776 1.806 1.806 1.866 99,677 1.8099 1.35%
2007-12-13 0 2.960 2.950 3.100 2.960 3.000 44,000 131,200 2.9818 1.782 1.776 1.866 1.782 1.806 73,096 1.7949 0.00%
2007-12-12 0 2.960 2.950 2.960 3.000 3.000 60,000 178,400 2.9733 1.782 1.776 1.782 1.806 1.806 99,677 1.7898 0.34%
2007-12-11 0 2.950 2.950 3.000 2.950 3.000 24,000 71,200 2.9667 1.776 1.776 1.806 1.776 1.806 39,871 1.7858 0.00%
2007-12-10 0 2.950 2.950 3.120 2.950 3.100 72,000 216,200 3.0028 1.776 1.776 1.878 1.776 1.866 119,612 1.8075 -4.84%
2007-12-07 0 3.100 3.100 3.200 3.100 3.200 332,000 1,051,120 3.1660 1.866 1.866 1.926 1.866 1.926 551,544 1.9058 0.00%
2007-12-06 0 3.100 3.100 3.200 3.100 3.100 124,000 384,800 3.1032 1.866 1.866 1.926 1.866 1.866 205,998 1.8680 0.00%
2007-12-05 0 3.100 3.000 3.100 2.950 3.110 300,000 897,240 2.9908 1.866 1.806 1.866 1.776 1.872 498,383 1.8003 4.03%
2007-12-04 0 2.980 2.950 2.980 2.900 2.980 44,000 129,600 2.9455 1.794 1.776 1.794 1.746 1.794 73,096 1.7730 9.96%
2007-12-03 0 2.710 2.710 2.820 2.600 2.800 76,000 202,880 2.6695 1.631 1.631 1.697 1.565 1.685 126,257 1.6069 6.27%
2007-11-30 0 2.550 2.520 2.550 2.450 2.550 476,000 1,199,520 2.5200 1.535 1.517 1.535 1.475 1.535 790,768 1.5169 4.08%
2007-11-29 0 2.450 2.420 2.470 2.430 2.550 656,000 1,639,360 2.4990 1.475 1.457 1.487 1.463 1.535 1,089,798 1.5043 -3.92%
2007-11-28 0 2.550 2.540 2.690 2.550 2.750 236,000 626,680 2.6554 1.535 1.529 1.619 1.535 1.655 392,061 1.5984 -7.27%
2007-11-27 0 2.750 2.700 2.750 2.750 2.810 376,000 1,042,080 2.7715 1.655 1.625 1.655 1.655 1.691 624,640 1.6683 -2.14%
2007-11-26 0 2.810 2.810 2.820 2.810 2.850 316,000 896,240 2.8362 1.691 1.691 1.697 1.691 1.716 524,964 1.7072 -1.40%
2007-11-23 0 2.850 2.850 2.870 2.850 2.860 132,000 377,000 2.8561 1.716 1.716 1.728 1.716 1.722 219,289 1.7192 -0.35%
2007-11-22 0 2.860 2.850 2.900 2.850 2.900 196,000 562,800 2.8714 1.722 1.716 1.746 1.716 1.746 325,610 1.7284 -1.38%
2007-11-21 0 2.900 2.890 2.900 2.860 2.900 196,000 566,920 2.8924 1.746 1.740 1.746 1.722 1.746 325,610 1.7411 0.00%
2007-11-20 0 2.900 2.900 2.990 2.880 2.950 76,000 221,960 2.9205 1.746 1.746 1.800 1.734 1.776 126,257 1.7580 -1.36%
2007-11-19 0 2.940 2.900 2.970 2.940 2.980 124,000 368,400 2.9710 1.770 1.746 1.788 1.770 1.794 205,998 1.7884 -1.34%
2007-11-16 0 2.980 2.960 2.990 2.960 3.000 232,000 689,520 2.9721 1.794 1.782 1.800 1.782 1.806 385,416 1.7890 -1.00%
2007-11-15 0 3.010 3.000 3.010 3.000 3.220 132,000 401,960 3.0452 1.812 1.806 1.812 1.806 1.938 219,289 1.8330 -2.90%
2007-11-14 0 3.100 3.080 3.150 3.070 3.200 56,000 176,040 3.1436 1.866 1.854 1.896 1.848 1.926 93,032 1.8923 -1.59%
2007-11-13 0 3.150 3.050 3.150 2.950 3.150 96,000 288,800 3.0083 1.896 1.836 1.896 1.776 1.896 159,483 1.8109 6.78%
2007-11-12 0 2.950 2.950 2.970 2.940 3.000 536,000 1,596,520 2.9786 1.776 1.776 1.788 1.770 1.806 890,444 1.7929 -1.67%
2007-11-09 0 3.000 2.940 3.000 3.000 3.150 408,000 1,247,120 3.0567 1.806 1.770 1.806 1.806 1.896 677,801 1.8400 -2.60%
2007-11-08 0 3.080 3.080 3.100 3.080 3.090 148,000 456,560 3.0849 1.854 1.854 1.866 1.854 1.860 245,869 1.8569 0.00%
2007-11-07 0 3.080 3.080 3.200 3.050 3.220 468,000 1,491,520 3.1870 1.854 1.854 1.926 1.836 1.938 777,478 1.9184 -4.35%
2007-11-06 0 3.220 3.220 3.400 3.220 3.350 88,000 290,800 3.3045 1.938 1.938 2.047 1.938 2.017 146,192 1.9892 0.00%
2007-11-05 0 3.220 3.220 3.350 3.210 3.390 132,000 430,440 3.2609 1.938 1.938 2.017 1.932 2.041 219,289 1.9629 -2.42%
2007-11-02 0 3.300 3.300 3.350 3.300 3.360 180,000 599,440 3.3302 1.986 1.986 2.017 1.986 2.023 299,030 2.0046 -2.94%
2007-11-01 0 3.400 3.360 3.400 3.360 3.400 296,000 1,002,480 3.3868 2.047 2.023 2.047 2.023 2.047 491,738 2.0386 0.89%
2007-10-31 0 3.370 3.340 3.370 3.340 3.370 232,000 777,560 3.3516 2.029 2.011 2.029 2.011 2.029 385,416 2.0175 0.60%
2007-10-30 0 3.350 3.300 3.350 3.300 3.350 184,000 612,800 3.3304 2.017 1.986 2.017 1.986 2.017 305,675 2.0047 1.52%
2007-10-29 0 3.300 3.300 3.450 3.300 3.500 144,000 493,360 3.4261 1.986 1.986 2.077 1.986 2.107 239,224 2.0623 -5.44%
2007-10-26 0 3.490 3.490 3.600 3.490 3.500 16,000 55,920 3.4950 2.101 2.101 2.167 2.101 2.107 26,580 2.1038 -3.06%
2007-10-25 0 3.600 3.210 3.600 3.210 3.600 80,000 276,000 3.4500 2.167 1.932 2.167 1.932 2.167 132,902 2.0767 0.00%
2007-10-24 0 3.600 3.450 3.600 3.700 3.800 72,000 265,440 3.6867 2.167 2.077 2.167 2.227 2.287 119,612 2.2192 -2.70%
2007-10-23 0 3.700 3.210 3.700 3.200 3.880 116,000 404,080 3.4834 2.227 1.932 2.227 1.926 2.336 192,708 2.0968 19.35%
2007-10-22 0 3.100 3.100 3.150 3.000 3.140 408,000 1,250,760 3.0656 1.866 1.866 1.896 1.806 1.890 677,801 1.8453 2.65%
2007-10-18 0 3.020 3.020 3.130 3.000 3.140 364,000 1,122,360 3.0834 1.818 1.818 1.884 1.806 1.890 604,705 1.8560 -2.58%
2007-10-17 0 3.100 3.100 3.140 3.000 3.160 388,000 1,200,720 3.0946 1.866 1.866 1.890 1.806 1.902 644,575 1.8628 -2.52%
2007-10-16 0 3.180 3.160 3.200 3.140 3.270 460,000 1,465,080 3.1850 1.914 1.902 1.926 1.890 1.968 764,187 1.9172 -0.62%
2007-10-15 0 3.200 3.200 3.230 3.120 3.300 260,000 835,880 3.2149 1.926 1.926 1.944 1.878 1.986 431,932 1.9352 -3.03%
2007-10-12 0 3.300 3.290 3.300 3.290 3.400 172,000 573,840 3.3363 1.986 1.980 1.986 1.980 2.047 285,740 2.0083 -3.23%
2007-10-11 0 3.410 3.400 3.410 3.400 3.430 108,000 368,160 3.4089 2.053 2.047 2.053 2.047 2.065 179,418 2.0520 -0.58%
2007-10-10 0 3.430 3.430 3.480 3.360 3.450 148,000 504,880 3.4114 2.065 2.065 2.095 2.023 2.077 245,869 2.0535 -0.58%
2007-10-09 0 3.450 3.360 3.500 3.400 3.500 144,000 497,320 3.4536 2.077 2.023 2.107 2.047 2.107 239,224 2.0789 -0.86%
2007-10-08 0 3.480 3.480 3.500 3.480 3.490 28,000 97,600 3.4857 2.095 2.095 2.107 2.095 2.101 46,516 2.0982 -0.29%
2007-10-05 0 3.490 3.410 3.500 3.350 3.550 88,000 306,720 3.4855 2.101 2.053 2.107 2.017 2.137 146,192 2.0981 5.44%
2007-10-04 0 3.310 3.310 3.450 3.300 3.470 256,000 877,000 3.4258 1.992 1.992 2.077 1.986 2.089 425,287 2.0621 -5.43%
2007-10-03 0 3.500 3.500 3.570 3.400 3.640 236,000 831,000 3.5212 2.107 2.107 2.149 2.047 2.191 392,061 2.1196 -4.11%
2007-10-02 0 3.650 3.640 3.650 3.640 3.650 208,000 758,240 3.6454 2.197 2.191 2.197 2.191 2.197 345,546 2.1943 0.27%
2007-09-28 0 3.640 3.640 3.650 3.610 3.650 168,000 612,000 3.6429 2.191 2.191 2.197 2.173 2.197 279,095 2.1928 0.55%
2007-09-27 0 3.620 3.610 3.650 3.600 3.690 204,000 738,080 3.6180 2.179 2.173 2.197 2.167 2.221 338,900 2.1779 0.56%
2007-09-25 0 3.600 3.590 3.610 3.600 3.650 264,000 955,000 3.6174 2.167 2.161 2.173 2.167 2.197 438,577 2.1775 -0.55%
2007-09-24 0 3.620 3.610 3.620 3.600 3.650 224,000 814,640 3.6368 2.179 2.173 2.179 2.167 2.197 372,126 2.1892 -0.82%
2007-09-21 0 3.650 3.620 3.650 3.650 3.720 204,000 749,480 3.6739 2.197 2.179 2.197 2.197 2.239 338,900 2.2115 -1.35%
2007-09-20 0 3.700 3.690 3.700 3.680 3.780 104,000 386,120 3.7127 2.227 2.221 2.227 2.215 2.275 172,773 2.2348 -1.07%
2007-09-19 0 3.740 3.730 3.770 3.740 3.780 44,000 165,240 3.7555 2.251 2.245 2.269 2.251 2.275 73,096 2.2606 3.89%
2007-09-18 0 3.600 3.600 3.700 3.600 3.790 191,500 705,050 3.6817 2.167 2.167 2.227 2.167 2.281 318,135 2.2162 -5.26%
2007-09-17 0 3.800 3.760 3.800 3.800 3.800 228,000 866,400 3.8000 2.287 2.263 2.287 2.287 2.287 378,771 2.2874 -1.30%
2007-09-14 0 3.850 3.710 3.890 3.800 3.890 100,000 384,000 3.8400 2.317 2.233 2.342 2.287 2.342 166,128 2.3115 1.05%
2007-09-13 0 3.810 3.800 3.850 3.800 4.000 84,000 328,400 3.9095 2.293 2.287 2.317 2.287 2.408 139,547 2.3533 2.14%
2007-09-12 0 3.730 3.730 3.800 3.730 3.800 196,000 737,280 3.7616 2.245 2.245 2.287 2.245 2.287 325,610 2.2643 -1.84%
2007-09-11 0 3.800 3.740 3.800 3.730 3.930 96,000 360,400 3.7542 2.287 2.251 2.287 2.245 2.366 159,483 2.2598 1.88%
2007-09-10 0 3.730 3.720 3.800 3.600 3.930 192,000 738,480 3.8463 2.245 2.239 2.287 2.167 2.366 318,965 2.3152 -6.75%
2007-09-07 0 4.000 3.910 4.000 3.900 4.000 36,000 141,680 3.9356 2.408 2.354 2.408 2.348 2.408 59,806 2.3690 3.90%
2007-09-06 0 3.850 3.840 3.850 3.850 3.900 108,000 416,320 3.8548 2.317 2.311 2.317 2.317 2.348 179,418 2.3204 -3.75%
2007-09-05 0 4.000 3.900 4.000 3.850 4.000 68,000 266,600 3.9206 2.408 2.348 2.408 2.317 2.408 112,967 2.3600 2.56%
2007-09-04 0 3.900 3.810 3.900 3.800 3.900 112,000 433,200 3.8679 2.348 2.293 2.348 2.287 2.348 186,063 2.3282 1.04%
2007-09-03 0 3.860 3.800 3.860 3.860 3.980 120,000 468,240 3.9020 2.324 2.287 2.324 2.324 2.396 199,353 2.3488 2.39%
2007-08-31 0 3.770 3.680 3.900 3.560 3.900 184,000 691,960 3.7607 2.269 2.215 2.348 2.143 2.348 305,675 2.2637 -2.08%
2007-08-30 0 3.850 3.820 3.850 3.850 3.900 44,000 171,680 3.9018 2.317 2.299 2.317 2.317 2.348 73,096 2.3487 -1.28%
2007-08-29 0 3.900 3.500 3.980 3.800 3.980 108,000 420,600 3.8944 2.348 2.107 2.396 2.287 2.396 179,418 2.3442 -4.88%
2007-08-28 0 4.100 4.060 4.190 4.070 4.200 96,000 396,800 4.1333 2.468 2.444 2.522 2.450 2.528 159,483 2.4880 -0.73%
2007-08-27 0 4.130 4.130 4.200 4.000 4.200 208,000 851,360 4.0931 2.486 2.486 2.528 2.408 2.528 345,546 2.4638 4.82%
2007-08-24 0 3.940 3.900 3.940 3.850 3.990 108,000 423,000 3.9167 2.372 2.348 2.372 2.317 2.402 179,418 2.3576 2.34%
2007-08-23 0 3.850 3.850 3.900 3.800 4.000 156,000 608,760 3.9023 2.317 2.317 2.348 2.287 2.408 259,159 2.3490 0.00%
2007-08-22 0 3.850 3.600 3.850 3.600 3.900 608,000 2,243,120 3.6893 2.317 2.167 2.317 2.167 2.348 1,010,056 2.2208 6.94%
2007-08-21 0 3.600 3.500 3.600 3.450 4.900 288,000 1,041,480 3.6163 2.167 2.107 2.167 2.077 2.950 478,448 2.1768 12.50%
2007-08-20 0 3.200 3.200 4.800 2.950 5.400 484,000 1,514,120 3.1283 1.926 1.926 2.889 1.776 3.251 804,058 1.8831 11.89%
2007-08-17 0 2.860 2.850 2.860 2.900 3.100 888,000 2,666,880 3.0032 1.722 1.716 1.722 1.746 1.866 1,475,214 1.8078 -7.74%
2007-08-16 0 3.100 3.100 3.200 3.100 3.400 580,000 1,876,480 3.2353 1.866 1.866 1.926 1.866 2.047 963,541 1.9475 -5.78%
2007-08-15 0 3.290 3.220 3.290 3.240 3.600 256,000 864,840 3.3783 1.980 1.938 1.980 1.950 2.167 425,287 2.0335 0.00%
2007-08-14 0 3.290 3.230 3.300 3.180 3.350 400,000 1,298,240 3.2456 1.980 1.944 1.986 1.914 2.017 664,511 1.9537 -0.30%
2007-08-13 0 3.300 3.300 3.320 3.300 3.490 476,000 1,584,160 3.3281 1.986 1.986 1.998 1.986 2.101 790,768 2.0033 0.00%
2007-08-10 0 3.300 3.300 3.340 3.300 3.420 736,000 2,480,240 3.3699 1.986 1.986 2.011 1.986 2.059 1,222,700 2.0285 -5.17%
2007-08-09 0 3.480 3.470 3.480 3.380 3.680 880,000 3,061,560 3.4790 2.095 2.089 2.095 2.035 2.215 1,461,924 2.0942 -5.43%
2007-08-08 0 3.680 3.680 3.690 3.660 3.750 128,000 471,520 3.6838 2.215 2.215 2.221 2.203 2.257 212,643 2.2174 0.00%
2007-08-07 0 3.680 3.660 3.680 3.600 3.800 124,000 457,120 3.6865 2.215 2.203 2.215 2.167 2.287 205,998 2.2190 1.66%
2007-08-06 0 3.620 3.600 3.800 3.590 3.800 484,000 1,768,880 3.6547 2.179 2.167 2.287 2.161 2.287 804,058 2.1999 -5.97%
2007-08-03 0 3.850 3.830 3.850 3.850 3.920 204,000 788,880 3.8671 2.317 2.305 2.317 2.317 2.360 338,900 2.3278 -1.79%
2007-08-02 0 3.920 3.870 3.950 3.900 3.950 364,000 1,426,960 3.9202 2.360 2.330 2.378 2.348 2.378 604,705 2.3598 0.26%
2007-08-01 0 3.910 3.900 3.990 3.910 4.050 444,000 1,755,160 3.9531 2.354 2.348 2.402 2.354 2.438 737,607 2.3795 -1.01%
2007-07-31 0 3.950 3.930 3.950 3.960 4.030 356,000 1,421,720 3.9936 2.378 2.366 2.378 2.384 2.426 591,415 2.4039 -0.25%
2007-07-30 0 3.960 3.900 3.970 3.940 4.030 372,000 1,485,480 3.9932 2.384 2.348 2.390 2.372 2.426 617,995 2.4037 -1.00%
2007-07-27 0 4.000 3.960 4.000 3.950 4.140 598,907 2,399,457 4.0064 2.408 2.384 2.408 2.378 2.492 994,950 2.4116 0.50%
2007-07-26 0 3.980 3.970 3.980 3.900 4.200 460,000 1,842,560 4.0056 2.396 2.390 2.396 2.348 2.528 764,187 2.4111 6.13%
2007-07-25 0 3.750 3.750 3.770 3.490 4.100 628,000 2,282,440 3.6345 2.257 2.257 2.269 2.101 2.468 1,043,282 2.1878 10.95%
2007-07-24 0 3.380 3.280 3.380 3.250 3.500 720,000 2,475,320 3.4379 2.035 1.974 2.035 1.956 2.107 1,196,119 2.0695 4.00%
2007-07-23 0 3.250 3.250 3.280 3.250 3.300 464,000 1,519,240 3.2742 1.956 1.956 1.974 1.956 1.986 770,832 1.9709 -1.52%
2007-07-20 0 3.300 3.270 3.400 3.280 3.400 392,000 1,293,640 3.3001 1.986 1.968 2.047 1.974 2.047 651,221 1.9865 0.92%
2007-07-19 0 3.270 3.270 3.300 3.250 3.310 380,000 1,249,880 3.2892 1.968 1.968 1.986 1.956 1.992 631,285 1.9799 -1.21%
2007-07-18 0 3.310 3.260 3.310 3.250 3.310 528,000 1,737,960 3.2916 1.992 1.962 1.992 1.956 1.992 877,154 1.9814 0.61%
2007-07-17 0 3.290 3.250 3.290 3.200 3.350 392,000 1,289,720 3.2901 1.980 1.956 1.980 1.926 2.017 651,221 1.9805 -1.79%
2007-07-16 0 3.350 3.350 3.420 3.350 3.500 120,000 407,960 3.3997 2.017 2.017 2.059 2.017 2.107 199,353 2.0464 -1.47%
2007-07-13 0 3.400 3.400 3.430 3.400 3.600 560,000 1,951,480 3.4848 2.047 2.047 2.065 2.047 2.167 930,315 2.0977 0.00%
2007-07-12 0 3.400 3.400 3.500 3.400 3.600 344,000 1,203,840 3.4995 2.047 2.047 2.107 2.047 2.167 571,479 2.1065 0.00%
2007-07-11 0 3.400 3.310 3.400 3.210 3.450 512,000 1,726,560 3.3722 2.047 1.992 2.047 1.932 2.077 850,574 2.0299 -0.87%
2007-07-10 0 3.430 3.400 3.450 3.400 3.620 686,000 2,425,460 3.5357 2.065 2.047 2.077 2.047 2.179 1,139,636 2.1283 0.88%
2007-07-09 0 3.400 3.300 3.400 3.180 3.550 664,000 2,212,880 3.3327 2.047 1.986 2.047 1.914 2.137 1,103,088 2.0061 7.94%
2007-07-06 0 3.150 3.150 3.180 2.960 3.500 436,000 1,389,320 3.1865 1.896 1.896 1.914 1.782 2.107 724,317 1.9181 6.78%
2007-07-05 0 2.950 2.860 2.960 2.680 2.950 492,000 1,356,000 2.7561 1.776 1.722 1.782 1.613 1.776 817,348 1.6590 10.07%
2007-07-04 0 2.680 2.660 2.700 2.600 2.700 560,000 1,480,200 2.6432 1.613 1.601 1.625 1.565 1.625 930,315 1.5911 3.08%
2007-07-03 0 2.600 2.570 2.600 2.530 2.600 404,000 1,037,320 2.5676 1.565 1.547 1.565 1.523 1.565 671,156 1.5456 3.17%
2007-06-29 0 2.520 2.510 2.520 2.500 2.530 700,000 1,762,160 2.5174 1.517 1.511 1.517 1.505 1.523 1,162,894 1.5153 0.80%
2007-06-28 0 2.500 2.490 2.500 2.490 2.500 544,000 1,358,040 2.4964 1.505 1.499 1.505 1.499 1.505 903,735 1.5027 0.81%
2007-06-27 0 2.480 2.480 2.490 2.450 2.500 520,000 1,285,400 2.4719 1.493 1.493 1.499 1.475 1.505 863,864 1.4880 1.22%
2007-06-26 0 2.450 2.450 2.480 2.440 2.500 604,000 1,498,840 2.4815 1.475 1.475 1.493 1.469 1.505 1,003,411 1.4937 0.41%
2007-06-25 0 2.440 2.430 2.440 2.430 2.460 332,000 809,920 2.4395 1.469 1.463 1.469 1.463 1.481 551,544 1.4685 0.83%
2007-06-22 0 2.420 2.410 2.440 2.420 2.450 488,000 1,186,280 2.4309 1.457 1.451 1.469 1.457 1.475 810,703 1.4633 -0.41%
2007-06-21 0 2.430 2.420 2.460 2.420 2.480 292,000 712,560 2.4403 1.463 1.457 1.481 1.457 1.493 485,093 1.4689 0.83%
2007-06-20 0 2.410 2.400 2.450 2.400 2.490 896,000 2,209,440 2.4659 1.451 1.445 1.475 1.445 1.499 1,488,504 1.4843 -2.03%
2007-06-18 0 2.460 2.440 2.490 2.390 2.550 1,152,000 2,836,520 2.4623 1.481 1.469 1.499 1.439 1.535 1,913,791 1.4821 7.89%
2007-06-15 0 2.280 2.270 2.280 2.280 2.300 480,000 1,101,600 2.2950 1.372 1.366 1.372 1.372 1.384 797,413 1.3815 0.00%
2007-06-14 0 2.280 2.270 2.280 2.250 2.280 448,000 1,015,120 2.2659 1.372 1.366 1.372 1.354 1.372 744,252 1.3639 1.33%
2007-06-13 0 2.250 2.230 2.250 2.210 2.250 176,000 394,520 2.2416 1.354 1.342 1.354 1.330 1.354 292,385 1.3493 1.81%
2007-06-12 0 2.210 2.210 2.240 2.210 2.250 512,000 1,141,600 2.2297 1.330 1.330 1.348 1.330 1.354 850,574 1.3422 -0.90%
2007-06-11 0 2.230 2.230 2.250 2.210 2.270 2,536,000 5,684,160 2.2414 1.342 1.342 1.354 1.330 1.366 4,212,998 1.3492 -1.33%
2007-06-08 0 2.260 2.260 2.280 2.250 2.400 592,000 1,392,160 2.3516 1.360 1.360 1.372 1.354 1.445 983,476 1.4156 1.80%
2007-06-07 0 2.220 2.220 2.240 2.140 2.210 312,000 682,080 2.1862 1.336 1.336 1.348 1.288 1.330 518,318 1.3159 4.23%
2007-06-06 0 2.130 2.130 2.140 2.130 2.150 588,000 1,259,720 2.1424 1.282 1.282 1.288 1.282 1.294 976,831 1.2896 2.90%
2007-06-05 0 2.070 2.070 2.100 2.070 2.110 428,000 896,600 2.0949 1.246 1.246 1.264 1.246 1.270 711,027 1.2610 -1.43%
2007-06-04 0 2.100 2.090 2.100 2.050 2.100 440,000 912,320 2.0735 1.264 1.258 1.264 1.234 1.264 730,962 1.2481 0.00%
2007-06-01 0 2.100 2.090 2.100 2.090 2.100 580,000 1,217,640 2.0994 1.264 1.258 1.264 1.258 1.264 963,541 1.2637 0.00%
2007-05-31 0 2.100 2.090 2.100 2.070 2.120 632,000 1,324,160 2.0952 1.264 1.258 1.264 1.246 1.276 1,049,927 1.2612 0.00%
2007-05-30 0 2.100 2.100 2.130 2.090 2.150 964,000 2,036,720 2.1128 1.264 1.264 1.282 1.258 1.294 1,601,471 1.2718 -3.23%
2007-05-29 0 2.170 2.170 2.200 2.170 2.220 192,000 419,840 2.1867 1.306 1.306 1.324 1.306 1.336 318,965 1.3163 -2.25%
2007-05-28 0 2.220 2.200 2.220 2.200 2.250 404,000 895,760 2.2172 1.336 1.324 1.336 1.324 1.354 671,156 1.3347 -0.89%
2007-05-25 0 2.240 2.200 2.240 2.080 2.240 1,268,000 2,717,960 2.1435 1.348 1.324 1.348 1.252 1.348 2,106,499 1.2903 4.19%
2007-05-23 0 2.150 2.130 2.150 2.100 2.180 804,000 1,708,800 2.1254 1.294 1.282 1.294 1.264 1.312 1,335,667 1.2794 -0.92%
2007-05-22 0 2.170 2.130 2.180 2.130 2.180 540,000 1,169,440 2.1656 1.306 1.282 1.312 1.282 1.312 897,090 1.3036 2.84%
2007-05-21 0 2.110 2.110 2.150 2.090 2.180 1,324,000 2,845,480 2.1492 1.270 1.270 1.294 1.258 1.312 2,199,531 1.2937 -3.65%
2007-05-18 0 2.190 2.180 2.210 2.180 2.210 520,000 1,141,160 2.1945 1.318 1.312 1.330 1.312 1.330 863,864 1.3210 -0.45%
2007-05-17 0 2.200 2.200 2.210 2.200 2.250 1,044,000 2,314,120 2.2166 1.324 1.324 1.330 1.324 1.354 1,734,373 1.3343 -0.45%
2007-05-16 0 2.210 2.200 2.210 2.190 2.260 668,000 1,472,360 2.2041 1.330 1.324 1.330 1.318 1.360 1,109,733 1.3268 1.38%
2007-05-15 0 2.180 2.180 2.190 2.180 2.220 896,000 1,972,080 2.2010 1.312 1.312 1.318 1.312 1.336 1,488,504 1.3249 -0.91%
2007-05-14 0 2.200 2.200 2.250 2.140 2.300 918,000 2,021,640 2.2022 1.324 1.324 1.354 1.288 1.384 1,525,052 1.3256 2.80%
2007-05-11 0 2.140 2.140 2.150 2.050 2.200 1,628,000 3,492,400 2.1452 1.288 1.288 1.294 1.234 1.324 2,704,559 1.2913 -5.31%
2007-05-10 0 2.260 2.260 2.270 2.240 2.290 492,000 1,112,720 2.2616 1.360 1.360 1.366 1.348 1.378 817,348 1.3614 -1.74%
2007-05-09 0 2.300 2.250 2.300 2.300 2.380 776,000 1,820,080 2.3455 1.384 1.354 1.384 1.384 1.433 1,289,151 1.4118 -3.77%
2007-05-08 0 2.390 2.380 2.400 2.380 2.400 112,000 267,480 2.3882 1.439 1.433 1.445 1.433 1.445 186,063 1.4376 0.42%
2007-05-07 0 2.380 2.330 2.380 2.320 2.380 292,000 682,040 2.3358 1.433 1.403 1.433 1.397 1.433 485,093 1.4060 2.59%
2007-05-04 0 2.320 2.320 2.380 2.320 2.390 164,000 382,080 2.3298 1.397 1.397 1.433 1.397 1.439 272,449 1.4024 0.00%
2007-05-03 0 2.320 2.310 2.320 2.320 2.330 152,000 353,280 2.3242 1.397 1.390 1.397 1.397 1.403 252,514 1.3991 -0.43%
2007-05-02 0 2.330 2.330 2.440 2.300 2.530 252,000 630,360 2.5014 1.403 1.403 1.469 1.384 1.523 418,642 1.5057 0.00%
2007-04-30 0 2.330 2.260 2.330 2.220 2.340 220,000 506,440 2.3020 1.403 1.360 1.403 1.336 1.409 365,481 1.3857 -0.85%
2007-04-27 0 2.350 2.320 2.350 2.320 2.350 200,000 466,040 2.3302 1.415 1.397 1.415 1.397 1.415 332,255 1.4027 0.86%
2007-04-26 0 2.330 2.330 2.360 2.330 2.370 168,000 394,920 2.3507 1.403 1.403 1.421 1.403 1.427 279,095 1.4150 -1.69%
2007-04-25 0 2.370 2.360 2.370 2.350 2.390 72,000 170,320 2.3656 1.427 1.421 1.427 1.415 1.439 119,612 1.4239 -0.84%
2007-04-24 0 2.390 2.360 2.390 2.370 2.400 196,000 466,760 2.3814 1.439 1.421 1.439 1.427 1.445 325,610 1.4335 0.00%
2007-04-23 0 2.390 2.380 2.400 2.380 2.400 160,000 383,520 2.3970 1.439 1.433 1.445 1.433 1.445 265,804 1.4429 -0.42%
2007-04-20 0 2.400 2.390 2.420 2.200 2.450 196,000 457,960 2.3365 1.445 1.439 1.457 1.324 1.475 325,610 1.4065 -2.44%
2007-04-19 0 2.460 2.410 2.460 2.450 2.500 248,000 609,800 2.4589 1.481 1.451 1.481 1.475 1.505 411,997 1.4801 0.00%
2007-04-18 0 2.460 2.410 2.460 2.420 2.460 112,000 273,000 2.4375 1.481 1.451 1.481 1.457 1.481 186,063 1.4672 2.07%
2007-04-17 0 2.410 2.410 2.420 2.350 2.420 232,000 555,640 2.3950 1.451 1.451 1.457 1.415 1.457 385,416 1.4417 2.55%
2007-04-16 0 2.350 2.340 2.370 2.350 2.380 444,000 1,048,200 2.3608 1.415 1.409 1.427 1.415 1.433 737,607 1.4211 -1.26%
2007-04-13 0 2.380 2.370 2.380 2.360 2.390 204,500 485,900 2.3760 1.433 1.427 1.433 1.421 1.439 339,731 1.4302 -0.42%
2007-04-12 0 2.390 2.370 2.390 2.350 2.400 544,500 1,291,430 2.3718 1.439 1.427 1.439 1.415 1.445 904,565 1.4277 0.84%
2007-04-11 0 2.370 2.360 2.380 2.350 2.400 252,000 598,040 2.3732 1.427 1.421 1.433 1.415 1.445 418,642 1.4285 0.85%
2007-04-10 0 2.350 2.350 2.400 2.350 2.400 864,000 2,045,800 2.3678 1.415 1.415 1.445 1.415 1.445 1,435,343 1.4253 -0.84%
2007-04-04 0 2.370 2.360 2.400 2.360 2.400 492,000 1,162,520 2.3628 1.427 1.421 1.445 1.421 1.445 817,348 1.4223 0.42%
2007-04-03 0 2.360 2.350 2.360 2.350 2.400 360,000 853,160 2.3699 1.421 1.415 1.421 1.415 1.445 598,060 1.4265 0.95%
2007-04-02 0 2.360 2.360 2.400 2.350 2.360 86,000 202,960 2.3600 1.407 1.407 1.431 1.401 1.407 144,229 1.4072 0.43%
2007-03-30 0 2.350 2.350 2.390 2.320 2.400 224,000 526,520 2.3505 1.401 1.401 1.425 1.383 1.431 375,665 1.4016 1.29%
2007-03-29 0 2.320 2.320 2.340 2.200 2.400 232,000 534,280 2.3029 1.383 1.383 1.395 1.312 1.431 389,082 1.3732 5.94%
2007-03-28 0 2.190 2.190 2.250 2.180 2.300 688,000 1,540,160 2.2386 1.306 1.306 1.342 1.300 1.371 1,153,830 1.3348 -4.78%
2007-03-27 0 2.300 2.300 2.370 2.290 2.360 504,000 1,171,160 2.3237 1.371 1.371 1.413 1.365 1.407 845,247 1.3856 -2.13%
2007-03-26 0 2.350 2.320 2.380 2.300 2.400 566,000 1,333,040 2.3552 1.401 1.383 1.419 1.371 1.431 949,226 1.4043 -2.08%
2007-03-23 0 2.400 2.400 2.500 2.400 2.450 136,000 328,480 2.4153 1.431 1.431 1.491 1.431 1.461 228,083 1.4402 -2.04%
2007-03-22 0 2.450 2.370 2.510 2.350 2.450 630,000 1,496,240 2.3750 1.461 1.413 1.497 1.401 1.461 1,056,559 1.4161 0.00%
2007-03-21 0 2.450 2.420 2.580 2.350 2.450 184,000 438,320 2.3822 1.461 1.443 1.538 1.401 1.461 308,582 1.4204 2.94%
2007-03-20 0 2.380 2.370 2.380 2.370 2.400 764,000 1,824,600 2.3882 1.419 1.413 1.419 1.413 1.431 1,281,288 1.4240 -2.86%
2007-03-19 0 2.450 2.400 2.470 2.320 2.550 584,000 1,408,640 2.4121 1.461 1.431 1.473 1.383 1.521 979,414 1.4382 -5.04%
2007-03-16 0 2.580 2.550 2.650 2.580 2.650 364,000 948,520 2.6058 1.538 1.521 1.580 1.538 1.580 610,456 1.5538 -2.64%
2007-03-15 0 2.650 2.650 2.680 2.650 2.700 284,000 763,320 2.6877 1.580 1.580 1.598 1.580 1.610 476,290 1.6026 -1.49%
2007-03-14 0 2.690 2.600 2.690 2.520 2.740 192,000 509,800 2.6552 1.604 1.550 1.604 1.503 1.634 321,999 1.5832 -0.74%
2007-03-13 0 2.710 2.700 2.740 2.700 2.780 360,000 980,640 2.7240 1.616 1.610 1.634 1.610 1.658 603,748 1.6243 -1.09%
2007-03-12 0 2.740 2.740 2.780 2.740 2.800 200,000 557,240 2.7862 1.634 1.634 1.658 1.634 1.670 335,416 1.6613 -1.44%
2007-03-09 0 2.780 2.650 2.780 2.690 3.000 120,000 340,160 2.8347 1.658 1.580 1.658 1.604 1.789 201,249 1.6902 8.17%
2007-03-08 0 2.570 2.560 2.600 2.570 2.600 508,000 1,316,280 2.5911 1.532 1.526 1.550 1.532 1.550 851,956 1.5450 0.00%
2007-03-07 0 2.570 2.580 2.600 2.570 2.700 408,000 1,059,520 2.5969 1.532 1.538 1.550 1.532 1.610 684,248 1.5484 -1.15%
2007-03-06 0 2.600 2.570 2.600 2.510 2.600 440,000 1,124,640 2.5560 1.550 1.532 1.550 1.497 1.550 737,914 1.5241 0.78%
2007-03-05 0 2.580 2.510 2.580 2.510 2.700 616,000 1,614,960 2.6217 1.538 1.497 1.538 1.497 1.610 1,033,080 1.5632 -4.44%
2007-03-02 0 2.700 2.670 2.740 2.630 2.740 366,000 969,720 2.6495 1.610 1.592 1.634 1.568 1.634 613,811 1.5798 2.66%
2007-03-01 0 2.630 2.630 2.750 2.600 2.750 684,000 1,832,440 2.6790 1.568 1.568 1.640 1.550 1.640 1,147,121 1.5974 1.15%
2007-02-28 0 2.600 2.560 2.600 2.100 2.700 692,000 1,787,080 2.5825 1.550 1.526 1.550 1.252 1.610 1,160,538 1.5399 -6.14%
2007-02-27 0 2.770 2.710 2.770 2.740 2.780 344,000 955,080 2.7764 1.652 1.616 1.652 1.634 1.658 576,915 1.6555 -0.72%
2007-02-26 0 2.790 2.710 2.850 2.660 3.000 1,224,000 3,442,040 2.8121 1.664 1.616 1.699 1.586 1.789 2,052,743 1.6768 -2.11%
2007-02-23 0 2.850 2.820 2.850 2.700 2.870 864,000 2,387,600 2.7634 1.699 1.681 1.699 1.610 1.711 1,448,995 1.6478 14.00%
2007-02-22 0 2.500 2.460 2.500 2.350 2.550 1,328,000 3,247,440 2.4454 1.491 1.467 1.491 1.401 1.521 2,227,160 1.4581 6.38%
2007-02-21 0 2.350 2.260 2.350 2.100 2.390 1,136,000 2,495,800 2.1970 1.401 1.348 1.401 1.252 1.425 1,905,161 1.3100 16.34%
2007-02-16 0 2.020 2.010 2.020 2.000 2.070 448,000 897,320 2.0029 1.204 1.199 1.204 1.193 1.234 751,331 1.1943 3.06%
2007-02-15 0 1.960 1.960 2.000 1.960 2.000 1,604,000 3,187,240 1.9871 1.169 1.169 1.193 1.169 1.193 2,690,033 1.1848 -1.01%
2007-02-14 0 1.980 1.990 2.080 1.980 2.110 1,996,000 3,988,080 1.9980 1.181 1.187 1.240 1.181 1.258 3,347,448 1.1914 -0.50%
2007-02-13 0 1.990 1.980 2.000 1.980 2.150 1,612,000 3,247,440 2.0145 1.187 1.181 1.193 1.181 1.282 2,703,450 1.2012 -3.40%
2007-02-12 0 2.060 2.050 2.060 2.060 2.100 452,000 942,080 2.0842 1.228 1.222 1.228 1.228 1.252 758,039 1.2428 -1.90%
2007-02-09 0 2.100 2.090 2.100 2.050 2.150 876,000 1,839,720 2.1001 1.252 1.246 1.252 1.222 1.282 1,469,120 1.2523 -2.33%
2007-02-08 0 2.150 2.140 2.160 2.130 2.160 120,000 257,840 2.1487 1.282 1.276 1.288 1.270 1.288 201,249 1.2812 0.47%
2007-02-07 0 2.140 2.140 2.150 2.140 2.200 940,000 2,044,360 2.1749 1.276 1.276 1.282 1.276 1.312 1,576,453 1.2968 -1.83%
2007-02-06 0 2.180 2.180 2.190 2.160 2.230 1,236,000 2,718,840 2.1997 1.300 1.300 1.306 1.288 1.330 2,072,868 1.3116 -0.91%
2007-02-05 0 2.200 2.180 2.200 2.160 2.210 980,000 2,148,280 2.1921 1.312 1.300 1.312 1.288 1.318 1,643,536 1.3071 1.85%
2007-02-02 0 2.160 2.100 2.160 2.100 2.160 1,056,000 2,256,320 2.1367 1.288 1.252 1.288 1.252 1.288 1,770,994 1.2740 2.86%
2007-02-01 0 2.100 2.050 2.100 2.020 2.120 572,000 1,191,600 2.0832 1.252 1.222 1.252 1.204 1.264 959,289 1.2422 5.00%
2007-01-31 0 2.000 2.000 2.090 2.000 2.090 436,000 887,720 2.0361 1.193 1.193 1.246 1.193 1.246 731,206 1.2140 1.01%
2007-01-30 0 1.980 1.980 2.100 1.980 2.140 1,108,000 2,247,960 2.0288 1.181 1.181 1.252 1.181 1.276 1,858,202 1.2097 -2.94%
2007-01-29 0 2.040 2.040 2.070 2.000 2.100 962,000 1,972,680 2.0506 1.216 1.216 1.234 1.193 1.252 1,613,349 1.2227 -2.86%
2007-01-26 0 2.100 2.090 2.100 2.050 2.170 756,100 1,593,850 2.1080 1.252 1.246 1.252 1.222 1.294 1,268,039 1.2569 -2.33%
2007-01-25 0 2.150 2.150 2.170 2.150 2.200 904,000 1,969,280 2.1784 1.282 1.282 1.294 1.282 1.312 1,516,078 1.2989 -1.83%
2007-01-24 0 2.190 2.170 2.190 2.170 2.200 736,000 1,609,240 2.1865 1.306 1.294 1.306 1.294 1.312 1,234,329 1.3037 0.00%
2007-01-23 0 2.190 2.180 2.190 2.180 2.270 1,276,000 2,802,600 2.1964 1.306 1.300 1.306 1.300 1.354 2,139,952 1.3097 -0.45%
2007-01-22 0 2.200 2.190 2.200 2.180 2.300 1,976,000 4,346,240 2.1995 1.312 1.306 1.312 1.300 1.371 3,313,906 1.3115 0.00%
2007-01-19 0 2.200 2.190 2.200 2.170 2.200 632,000 1,384,120 2.1901 1.312 1.306 1.312 1.294 1.312 1,059,913 1.3059 0.00%
2007-01-18 0 2.200 2.180 2.200 2.180 2.200 474,000 1,039,720 2.1935 1.312 1.300 1.312 1.300 1.312 794,935 1.3079 0.46%
2007-01-17 0 2.190 2.180 2.190 2.190 2.260 484,000 1,065,400 2.2012 1.306 1.300 1.306 1.306 1.348 811,706 1.3125 0.00%
2007-01-16 0 2.190 2.170 2.190 2.180 2.220 544,000 1,194,840 2.1964 1.306 1.294 1.306 1.300 1.324 912,330 1.3097 0.46%
2007-01-15 0 2.180 2.170 2.200 2.180 2.260 1,852,000 4,093,120 2.2101 1.300 1.294 1.312 1.300 1.348 3,105,948 1.3178 -0.46%
2007-01-12 0 2.190 2.190 2.220 2.180 2.300 1,000,000 2,221,360 2.2214 1.306 1.306 1.324 1.300 1.371 1,677,078 1.3245 -1.35%
2007-01-11 0 2.220 2.220 2.340 2.220 2.460 420,000 955,760 2.2756 1.324 1.324 1.395 1.324 1.467 704,373 1.3569 0.45%
2007-01-10 0 2.210 2.210 2.240 2.160 2.400 1,216,000 2,818,040 2.3175 1.318 1.318 1.336 1.288 1.431 2,039,327 1.3818 -7.53%
2007-01-09 0 2.390 2.350 2.390 2.250 2.590 684,000 1,634,480 2.3896 1.425 1.401 1.425 1.342 1.544 1,147,121 1.4249 -0.42%
2007-01-08 0 2.400 2.320 2.450 2.150 2.400 684,000 1,527,520 2.2332 1.431 1.383 1.461 1.282 1.431 1,147,121 1.3316 11.63%
2007-01-05 0 2.150 2.140 2.150 2.060 2.150 708,000 1,491,040 2.1060 1.282 1.276 1.282 1.228 1.282 1,187,371 1.2557 4.88%
2007-01-04 0 2.050 2.040 2.050 1.980 2.050 984,000 1,987,560 2.0199 1.222 1.216 1.222 1.181 1.222 1,650,245 1.2044 4.59%
2007-01-03 0 1.960 1.960 1.980 1.960 1.990 488,000 964,760 1.9770 1.169 1.169 1.181 1.169 1.187 818,414 1.1788 -1.51%
2007-01-02 0 1.990 1.980 1.990 1.980 2.010 172,000 342,560 1.9916 1.187 1.181 1.187 1.181 1.199 288,457 1.1876 0.51%
2006-12-29 0 1.980 1.980 2.000 1.960 2.100 376,000 747,840 1.9889 1.181 1.181 1.193 1.169 1.252 630,581 1.1860 -0.50%
2006-12-28 0 1.990 1.980 2.000 1.980 2.050 916,000 1,828,920 1.9966 1.187 1.181 1.193 1.181 1.222 1,536,203 1.1905 -0.50%
2006-12-27 0 2.000 2.000 2.040 2.000 2.100 728,000 1,479,640 2.0325 1.193 1.193 1.216 1.193 1.252 1,220,913 1.2119 0.50%
2006-12-22 0 1.990 1.970 1.990 1.960 1.990 252,000 497,240 1.9732 1.187 1.175 1.187 1.169 1.187 422,624 1.1766 1.02%
2006-12-21 0 1.970 1.970 2.000 1.960 2.000 256,000 506,880 1.9800 1.175 1.175 1.193 1.169 1.193 429,332 1.1806 0.51%
2006-12-20 0 1.960 1.960 2.000 1.950 2.000 796,000 1,562,720 1.9632 1.169 1.169 1.193 1.163 1.193 1,334,954 1.1706 0.00%
2006-12-19 0 1.960 1.960 1.980 1.960 1.990 380,000 746,640 1.9648 1.169 1.169 1.181 1.169 1.187 637,290 1.1716 -0.51%
2006-12-18 0 1.970 1.960 1.980 1.960 1.980 512,000 1,010,400 1.9734 1.175 1.169 1.181 1.169 1.181 858,664 1.1767 -0.51%
2006-12-15 0 1.980 1.970 1.980 1.980 2.010 528,000 1,053,160 1.9946 1.181 1.175 1.181 1.181 1.199 885,497 1.1893 -1.00%
2006-12-14 0 2.000 1.990 2.000 1.980 2.000 228,000 454,800 1.9947 1.193 1.187 1.193 1.181 1.193 382,374 1.1894 1.52%
2006-12-13 0 1.970 1.970 1.980 1.970 1.990 100,000 197,960 1.9796 1.175 1.175 1.181 1.175 1.187 167,708 1.1804 -0.51%
2006-12-12 0 1.980 1.970 1.980 1.960 1.990 124,000 245,400 1.9790 1.181 1.175 1.181 1.169 1.187 207,958 1.1800 1.02%
2006-12-11 0 1.960 1.960 1.980 1.950 2.000 712,000 1,401,000 1.9677 1.169 1.169 1.181 1.163 1.193 1,194,080 1.1733 -1.01%
2006-12-08 0 1.980 1.970 1.980 1.980 2.000 724,000 1,442,240 1.9920 1.181 1.175 1.181 1.181 1.193 1,214,204 1.1878 -0.50%
2006-12-07 0 1.990 1.990 2.000 1.980 2.000 844,000 1,679,800 1.9903 1.187 1.187 1.193 1.181 1.193 1,415,454 1.1868 -0.50%
2006-12-06 0 2.000 1.990 2.000 2.000 2.000 340,000 679,400 1.9982 1.193 1.187 1.193 1.193 1.193 570,207 1.1915 0.00%
2006-12-05 0 2.000 1.990 2.040 2.000 2.050 692,000 1,389,160 2.0075 1.193 1.187 1.216 1.193 1.222 1,160,538 1.1970 -0.99%
2006-12-04 0 2.020 2.010 2.020 2.000 2.050 228,000 460,960 2.0218 1.204 1.199 1.204 1.193 1.222 382,374 1.2055 1.00%
2006-12-01 0 2.000 1.970 2.030 1.970 2.000 412,000 817,040 1.9831 1.193 1.175 1.210 1.175 1.193 690,956 1.1825 0.50%
2006-11-30 0 1.990 1.960 1.990 1.930 1.990 604,000 1,183,560 1.9595 1.187 1.169 1.187 1.151 1.187 1,012,955 1.1684 2.58%
2006-11-29 0 1.940 1.940 1.960 1.930 1.980 544,000 1,062,120 1.9524 1.157 1.157 1.169 1.151 1.181 912,330 1.1642 -2.02%
2006-11-28 0 1.980 1.960 1.980 1.950 1.990 328,000 646,240 1.9702 1.181 1.169 1.181 1.163 1.187 550,082 1.1748 0.00%
2006-11-27 0 1.980 1.930 1.980 1.910 1.980 280,000 538,720 1.9240 1.181 1.151 1.181 1.139 1.181 469,582 1.1472 4.21%
2006-11-24 0 1.900 1.900 1.990 1.870 1.990 926,000 1,750,360 1.8902 1.133 1.133 1.187 1.115 1.187 1,552,974 1.1271 1.60%
2006-11-23 0 1.870 1.870 1.900 1.870 1.940 972,000 1,850,880 1.9042 1.115 1.115 1.133 1.115 1.157 1,630,120 1.1354 -4.10%
2006-11-22 0 1.950 1.950 1.960 1.950 1.970 792,000 1,554,680 1.9630 1.163 1.163 1.169 1.163 1.175 1,328,246 1.1705 -1.02%
2006-11-21 0 1.970 1.960 1.990 1.970 2.000 660,000 1,306,040 1.9788 1.175 1.169 1.187 1.175 1.193 1,106,871 1.1799 -0.51%
2006-11-20 0 1.980 1.960 1.980 1.960 1.980 600,000 1,181,920 1.9699 1.181 1.169 1.181 1.169 1.181 1,006,247 1.1746 0.51%
2006-11-17 0 1.970 1.960 1.970 1.940 1.990 796,000 1,559,920 1.9597 1.175 1.169 1.175 1.157 1.187 1,334,954 1.1685 -1.01%
2006-11-16 0 1.990 1.980 1.990 1.980 2.010 932,000 1,857,280 1.9928 1.187 1.181 1.187 1.181 1.199 1,563,037 1.1883 -1.00%
2006-11-15 0 2.010 2.000 2.010 1.990 2.060 2,422,000 4,886,520 2.0176 1.199 1.193 1.199 1.187 1.228 4,061,883 1.2030 -2.43%
2006-11-14 0 2.060 2.050 2.070 2.050 2.110 724,000 1,503,880 2.0772 1.228 1.222 1.234 1.222 1.258 1,214,204 1.2386 0.49%
2006-11-13 0 2.050 2.040 2.100 2.020 2.100 1,292,000 2,643,680 2.0462 1.222 1.216 1.252 1.204 1.252 2,166,785 1.2201 -0.49%
2006-11-10 0 2.060 2.050 2.060 2.000 2.190 3,112,000 6,470,520 2.0792 1.228 1.222 1.228 1.193 1.306 5,219,067 1.2398 -4.63%
2006-11-09 0 2.160 2.150 2.160 2.150 2.200 1,156,000 2,495,040 2.1583 1.288 1.282 1.288 1.282 1.312 1,938,702 1.2870 0.00%
2006-11-08 0 2.160 2.150 2.160 2.130 2.180 924,000 1,992,040 2.1559 1.288 1.282 1.288 1.270 1.300 1,549,620 1.2855 -0.46%
2006-11-07 0 2.170 2.150 2.170 2.110 2.260 2,236,000 4,921,280 2.2009 1.294 1.282 1.294 1.258 1.348 3,749,946 1.3124 -3.56%
2006-11-06 0 2.250 2.220 2.250 2.050 2.270 5,504,000 11,863,960 2.1555 1.342 1.324 1.342 1.222 1.354 9,230,637 1.2853 -5.46%
2006-11-03 0 2.380 2.370 2.380 2.380 2.400 340,000 814,840 2.3966 1.419 1.413 1.419 1.419 1.431 570,207 1.4290 -0.83%
2006-11-02 0 2.400 2.360 2.400 2.360 2.440 780,000 1,874,000 2.4026 1.431 1.407 1.431 1.407 1.455 1,308,121 1.4326 -1.23%
2006-11-01 0 2.430 2.400 2.430 2.400 2.480 696,000 1,692,680 2.4320 1.449 1.431 1.449 1.431 1.479 1,167,246 1.4501 0.41%
2006-10-31 0 2.420 2.420 2.430 2.380 2.480 768,000 1,865,520 2.4291 1.443 1.443 1.449 1.419 1.479 1,287,996 1.4484 0.83%
2006-10-27 0 2.400 2.400 2.410 2.400 2.430 436,000 1,053,480 2.4162 1.431 1.431 1.437 1.431 1.449 731,206 1.4407 -1.23%
2006-10-26 0 2.430 2.420 2.440 2.430 2.450 484,000 1,178,480 2.4349 1.449 1.443 1.455 1.449 1.461 811,706 1.4519 -0.41%
2006-10-25 0 2.440 2.420 2.440 2.430 2.460 536,000 1,306,560 2.4376 1.455 1.443 1.455 1.449 1.467 898,914 1.4535 0.00%
2006-10-24 0 2.440 2.430 2.440 2.440 2.480 492,000 1,206,840 2.4529 1.455 1.449 1.455 1.455 1.479 825,122 1.4626 0.00%
2006-10-23 0 2.440 2.430 2.440 2.440 2.540 1,016,000 2,511,320 2.4718 1.455 1.449 1.455 1.455 1.515 1,703,911 1.4739 -2.01%
2006-10-20 0 2.490 2.480 2.490 2.480 2.500 692,000 1,724,360 2.4918 1.485 1.479 1.485 1.479 1.491 1,160,538 1.4858 0.40%
2006-10-19 0 2.480 2.470 2.490 2.470 2.480 788,000 1,952,120 2.4773 1.479 1.473 1.485 1.473 1.479 1,321,537 1.4772 0.81%
2006-10-18 0 2.460 2.450 2.490 2.450 2.480 896,000 2,209,320 2.4658 1.467 1.461 1.485 1.461 1.479 1,502,662 1.4703 -0.40%
2006-10-17 0 2.470 2.460 2.470 2.450 2.470 408,000 1,004,360 2.4617 1.473 1.467 1.473 1.461 1.473 684,248 1.4678 0.00%
2006-10-16 0 2.470 2.450 2.470 2.430 2.490 484,000 1,187,480 2.4535 1.473 1.461 1.473 1.449 1.485 811,706 1.4629 1.23%
2006-10-13 0 2.440 2.430 2.440 2.430 2.440 528,000 1,283,640 2.4311 1.455 1.449 1.455 1.449 1.455 885,497 1.4496 0.83%
2006-10-12 0 2.420 2.390 2.420 2.400 2.440 336,000 810,200 2.4113 1.443 1.425 1.443 1.431 1.455 563,498 1.4378 0.83%
2006-10-11 0 2.400 2.400 2.430 2.390 2.440 1,372,000 3,309,240 2.4120 1.431 1.431 1.449 1.425 1.455 2,300,951 1.4382 0.00%
2006-10-10 0 2.400 2.400 2.410 2.390 2.430 1,936,000 4,658,480 2.4062 1.431 1.431 1.437 1.425 1.449 3,246,823 1.4348 0.42%
2006-10-09 0 2.390 2.390 2.400 2.390 2.430 516,000 1,241,800 2.4066 1.425 1.425 1.431 1.425 1.449 865,372 1.4350 0.42%
2006-10-06 0 2.380 2.350 2.380 2.380 2.450 340,000 821,320 2.4156 1.419 1.401 1.419 1.419 1.461 570,207 1.4404 -2.06%
2006-10-05 0 2.430 2.420 2.430 2.410 2.450 220,000 535,520 2.4342 1.449 1.443 1.449 1.437 1.461 368,957 1.4514 -0.41%
2006-10-04 0 2.440 2.420 2.440 2.420 2.450 620,000 1,510,720 2.4366 1.455 1.443 1.455 1.443 1.461 1,039,788 1.4529 2.52%
2006-10-03 0 2.380 2.370 2.420 2.350 2.450 664,000 1,602,440 2.4133 1.419 1.413 1.443 1.401 1.461 1,113,580 1.4390 1.28%
2006-09-29 0 2.350 2.330 2.350 2.350 2.360 468,000 1,100,080 2.3506 1.401 1.389 1.401 1.401 1.407 784,872 1.4016 1.73%
2006-09-28 0 2.310 2.310 2.320 2.310 2.350 284,000 662,600 2.3331 1.377 1.377 1.383 1.377 1.401 476,290 1.3912 -1.28%
2006-09-27 0 2.340 2.340 2.350 2.330 2.360 292,000 686,480 2.3510 1.395 1.395 1.401 1.389 1.407 489,707 1.4018 1.74%
2006-09-26 0 2.300 2.290 2.350 2.300 2.350 912,000 2,113,560 2.3175 1.371 1.365 1.401 1.371 1.401 1,529,495 1.3819 -0.43%
2006-09-25 0 2.310 2.300 2.350 2.310 2.350 804,000 1,875,640 2.3329 1.377 1.371 1.401 1.377 1.401 1,348,371 1.3910 -0.43%
2006-09-22 0 2.320 2.310 2.320 2.300 2.350 780,000 1,820,200 2.3336 1.383 1.377 1.383 1.371 1.401 1,308,121 1.3915 0.87%
2006-09-21 0 2.300 2.290 2.310 2.290 2.320 460,000 1,059,080 2.3023 1.371 1.365 1.377 1.365 1.383 771,456 1.3728 0.88%
2006-09-20 0 2.280 2.270 2.280 2.250 2.300 396,000 899,040 2.2703 1.360 1.354 1.360 1.342 1.371 664,123 1.3537 0.44%
2006-09-19 0 2.270 2.260 2.270 2.210 2.290 684,000 1,527,840 2.2337 1.354 1.348 1.354 1.318 1.365 1,147,121 1.3319 0.89%
2006-09-18 0 2.250 2.250 2.270 2.120 2.330 856,000 1,937,680 2.2636 1.342 1.342 1.354 1.264 1.389 1,435,579 1.3498 -3.02%
2006-09-15 0 2.320 2.320 2.330 2.320 2.380 760,000 1,781,480 2.3441 1.383 1.383 1.389 1.383 1.419 1,274,579 1.3977 -1.69%
2006-09-14 0 2.360 2.360 2.370 2.360 2.430 624,000 1,494,320 2.3947 1.407 1.407 1.413 1.407 1.449 1,046,497 1.4279 -1.67%
2006-09-13 0 2.400 2.380 2.400 2.370 2.440 676,000 1,615,160 2.3893 1.431 1.419 1.431 1.413 1.455 1,133,705 1.4247 0.00%
2006-09-12 0 2.400 2.390 2.400 2.400 2.440 284,000 682,280 2.4024 1.431 1.425 1.431 1.431 1.455 476,290 1.4325 0.00%
2006-09-11 0 2.400 2.390 2.400 2.390 2.440 508,000 1,220,000 2.4016 1.431 1.425 1.431 1.425 1.455 851,956 1.4320 0.00%
2006-09-08 0 2.400 2.400 2.410 2.400 2.440 428,000 1,037,480 2.4240 1.431 1.431 1.437 1.431 1.455 717,789 1.4454 0.42%
2006-09-07 0 2.390 2.390 2.410 2.390 2.440 900,000 2,168,040 2.4089 1.425 1.425 1.437 1.425 1.455 1,509,370 1.4364 -1.24%
2006-09-06 0 2.420 2.410 2.420 2.400 2.490 1,036,000 2,505,680 2.4186 1.443 1.437 1.443 1.431 1.485 1,737,453 1.4422 0.83%
2006-09-05 0 2.400 2.400 2.420 2.400 2.500 1,352,000 3,272,280 2.4203 1.431 1.431 1.443 1.431 1.491 2,267,409 1.4432 0.00%
2006-09-04 0 2.400 2.400 2.420 2.400 2.500 2,060,000 4,983,800 2.4193 1.431 1.431 1.443 1.431 1.491 3,454,781 1.4426 0.42%
2006-09-01 0 2.390 2.380 2.400 2.290 2.420 3,136,000 7,466,520 2.3809 1.425 1.419 1.431 1.365 1.443 5,259,317 1.4197 5.29%
2006-08-31 0 2.270 2.240 2.270 2.240 2.280 748,000 1,694,480 2.2653 1.354 1.336 1.354 1.336 1.360 1,254,454 1.3508 1.34%
2006-08-30 0 2.240 2.220 2.240 2.210 2.240 332,000 737,560 2.2216 1.336 1.324 1.336 1.318 1.336 556,790 1.3247 1.36%
2006-08-29 0 2.210 2.200 2.240 2.200 2.260 1,044,000 2,329,000 2.2308 1.318 1.312 1.336 1.312 1.348 1,750,869 1.3302 0.45%
2006-08-28 0 2.200 2.180 2.200 2.140 2.210 832,000 1,814,400 2.1808 1.312 1.300 1.312 1.276 1.318 1,395,329 1.3003 2.33%
2006-08-25 0 2.150 2.110 2.170 2.060 2.230 2,092,000 4,453,840 2.1290 1.282 1.258 1.294 1.228 1.330 3,508,447 1.2695 -1.83%
2006-08-24 0 2.190 2.180 2.190 2.160 2.240 612,000 1,348,520 2.2035 1.306 1.300 1.306 1.288 1.336 1,026,372 1.3139 -0.45%
2006-08-23 0 2.200 2.190 2.230 2.200 2.330 1,964,000 4,414,440 2.2477 1.312 1.306 1.330 1.312 1.389 3,293,781 1.3402 -3.08%
2006-08-22 0 2.270 2.260 2.270 2.250 2.350 2,088,000 4,808,800 2.3031 1.354 1.348 1.354 1.342 1.401 3,501,739 1.3733 -0.87%
2006-08-21 0 2.290 2.290 2.300 2.160 2.410 3,626,000 8,377,800 2.3105 1.365 1.365 1.371 1.288 1.437 6,081,085 1.3777 13.93%
2006-08-18 0 2.010 2.010 2.020 1.890 2.060 6,266,000 12,231,920 1.9521 1.199 1.199 1.204 1.127 1.228 10,508,571 1.1640 9.24%
2006-08-17 0 1.840 1.800 1.860 1.800 1.900 1,112,000 2,070,600 1.8621 1.097 1.073 1.109 1.073 1.133 1,864,911 1.1103 -1.08%
2006-08-16 0 1.860 1.830 1.880 1.850 1.910 1,556,000 2,918,160 1.8754 1.109 1.091 1.121 1.103 1.139 2,609,533 1.1183 -1.06%
2006-08-15 0 1.880 1.860 1.900 1.850 1.950 4,210,000 8,002,000 1.9007 1.121 1.109 1.133 1.103 1.163 7,060,498 1.1333 2.17%
2006-08-14 0 1.840 1.840 1.860 1.770 2.050 11,434,000 21,362,040 1.8683 1.097 1.097 1.109 1.055 1.222 19,175,710 1.1140 -19.30%
2006-08-11 0 2.280 2.260 2.300 2.220 2.350 1,032,000 2,374,240 2.3006 1.360 1.348 1.371 1.324 1.401 1,730,744 1.3718 -0.87%
2006-08-10 0 2.300 2.290 2.300 2.280 2.320 2,312,000 5,316,680 2.2996 1.371 1.365 1.371 1.360 1.383 3,877,404 1.3712 4.55%
2006-08-09 0 2.200 2.190 2.200 2.140 2.200 924,000 2,026,280 2.1929 1.312 1.306 1.312 1.276 1.312 1,549,620 1.3076 0.00%
2006-08-08 0 2.200 2.180 2.200 2.100 2.200 1,716,000 3,663,040 2.1346 1.312 1.300 1.312 1.252 1.312 2,877,866 1.2728 4.76%
2006-08-07 0 2.100 2.100 2.140 2.050 2.300 2,320,000 4,901,160 2.1126 1.252 1.252 1.276 1.222 1.371 3,890,821 1.2597 2.44%
2006-08-04 0 2.050 2.040 2.090 2.040 2.100 608,000 1,253,120 2.0611 1.222 1.216 1.246 1.216 1.252 1,019,663 1.2290 0.00%
2006-08-03 0 2.050 2.050 2.090 2.000 2.100 544,000 1,108,320 2.0374 1.222 1.222 1.246 1.193 1.252 912,330 1.2148 2.50%
2006-08-02 0 2.000 1.980 2.000 1.950 2.080 708,000 1,415,760 1.9997 1.193 1.181 1.193 1.163 1.240 1,187,371 1.1923 -2.91%
2006-08-01 0 2.060 2.000 2.060 2.000 2.130 2,136,000 4,396,440 2.0583 1.228 1.193 1.228 1.193 1.270 3,582,239 1.2273 -1.90%
2006-07-31 0 2.100 2.090 2.100 2.060 2.150 1,524,000 3,205,680 2.1035 1.252 1.246 1.252 1.228 1.282 2,555,867 1.2542 0.96%
2006-07-28 0 2.080 2.060 2.080 2.050 2.200 3,358,000 7,095,020 2.1129 1.240 1.228 1.240 1.222 1.312 5,631,628 1.2599 -0.48%
2006-07-27 0 2.090 2.080 2.090 1.950 2.200 3,642,000 7,349,180 2.0179 1.246 1.240 1.246 1.163 1.312 6,107,918 1.2032 10.00%
2006-07-26 0 1.900 1.900 1.930 1.870 2.000 6,580,000 12,830,280 1.9499 1.133 1.133 1.151 1.115 1.193 11,035,173 1.1627 6.74%
2006-07-25 0 1.780 1.750 1.780 1.750 1.870 1,228,000 2,226,760 1.8133 1.061 1.043 1.061 1.043 1.115 2,059,452 1.0812 -2.20%
2006-07-24 0 1.820 1.800 1.860 1.730 1.800 1,236,000 2,175,720 1.7603 1.085 1.073 1.109 1.032 1.073 2,072,868 1.0496 5.20%
2006-07-21 0 1.730 1.700 1.730 1.700 1.730 898,750 1,537,818 1.7111 1.032 1.014 1.032 1.014 1.032 1,507,274 1.0203 1.76%
2006-07-20 0 1.700 1.700 1.710 1.680 1.710 500,000 847,680 1.6954 1.014 1.014 1.020 1.002 1.020 838,539 1.0109 1.19%
2006-07-19 0 1.680 1.670 1.710 1.670 1.720 756,000 1,288,520 1.7044 1.002 0.996 1.020 0.996 1.026 1,267,871 1.0163 0.00%
2006-07-18 0 1.680 1.660 1.680 1.680 1.720 736,000 1,248,040 1.6957 1.002 0.990 1.002 1.002 1.026 1,234,329 1.0111 -1.18%
2006-07-17 0 1.700 1.690 1.720 1.700 1.760 2,556,000 4,420,800 1.7296 1.014 1.008 1.026 1.014 1.049 4,286,611 1.0313 0.00%
2006-07-14 0 1.700 1.700 1.710 1.700 1.770 1,020,000 1,773,880 1.7391 1.014 1.014 1.020 1.014 1.055 1,710,620 1.0370 0.00%
2006-07-13 0 1.700 1.700 1.710 1.700 1.750 1,080,000 1,838,040 1.7019 1.014 1.014 1.020 1.014 1.043 1,811,244 1.0148 0.00%
2006-07-12 0 1.700 1.700 1.730 1.700 1.770 708,000 1,220,080 1.7233 1.014 1.014 1.032 1.014 1.055 1,187,371 1.0275 0.00%
2006-07-11 0 1.700 1.690 1.740 1.690 1.770 860,000 1,466,880 1.7057 1.014 1.008 1.038 1.008 1.055 1,442,287 1.0171 -1.73%
2006-07-10 0 1.730 1.700 1.740 1.660 1.780 1,052,000 1,801,480 1.7124 1.032 1.014 1.038 0.990 1.061 1,764,286 1.0211 5.49%
2006-07-07 0 1.640 1.630 1.640 1.600 1.680 1,492,000 2,457,200 1.6469 0.978 0.972 0.978 0.954 1.002 2,502,200 0.9820 4.46%
2006-07-06 0 1.570 1.560 1.590 1.500 1.570 1,312,000 1,994,480 1.5202 0.936 0.930 0.948 0.894 0.936 2,200,326 0.9064 4.67%
2006-07-05 0 1.500 1.490 1.500 1.480 1.510 1,736,000 2,592,440 1.4933 0.894 0.888 0.894 0.882 0.900 2,911,407 0.8904 1.35%
2006-07-04 0 1.480 1.460 1.480 1.460 1.550 1,004,000 1,494,320 1.4884 0.882 0.871 0.882 0.871 0.924 1,683,786 0.8875 2.07%
2006-07-03 0 1.450 1.430 1.450 1.430 1.460 652,000 945,480 1.4501 0.865 0.853 0.865 0.853 0.871 1,093,455 0.8647 1.40%
2006-06-30 0 1.430 1.410 1.430 1.420 1.430 452,000 644,040 1.4249 0.853 0.841 0.853 0.847 0.853 758,039 0.8496 0.70%
2006-06-29 0 1.420 1.410 1.420 1.410 1.430 245,900 348,603 1.4177 0.847 0.841 0.847 0.841 0.853 412,393 0.8453 0.00%
2006-06-28 0 1.420 1.410 1.420 1.420 1.460 992,000 1,423,840 1.4353 0.847 0.841 0.847 0.847 0.871 1,663,661 0.8558 -0.70%
2006-06-27 0 1.430 1.430 1.440 1.430 1.450 92,000 132,200 1.4370 0.853 0.853 0.859 0.853 0.865 154,291 0.8568 2.14%
2006-06-26 0 1.400 1.400 1.420 1.400 1.400 72,000 100,800 1.4000 0.835 0.835 0.847 0.835 0.835 120,750 0.8348 0.00%
2006-06-23 0 1.400 1.400 1.410 1.390 1.400 300,000 419,520 1.3984 0.835 0.835 0.841 0.829 0.835 503,123 0.8338 0.00%
2006-06-22 0 1.400 1.390 1.400 1.390 1.400 216,000 301,400 1.3954 0.835 0.829 0.835 0.829 0.835 362,249 0.8320 0.00%
2006-06-21 0 1.400 1.390 1.400 1.390 1.400 252,000 352,280 1.3979 0.835 0.829 0.835 0.829 0.835 422,624 0.8336 1.45%
2006-06-20 0 1.380 1.380 1.390 1.380 1.390 224,000 309,360 1.3811 0.823 0.823 0.829 0.823 0.829 375,665 0.8235 -0.72%
2006-06-19 0 1.390 1.370 1.390 1.370 1.400 1,212,000 1,689,640 1.3941 0.829 0.817 0.829 0.817 0.835 2,032,619 0.8313 -0.71%
2006-06-16 0 1.400 1.370 1.400 1.350 1.400 1,040,000 1,440,280 1.3849 0.835 0.817 0.835 0.805 0.835 1,744,161 0.8258 6.06%
2006-06-15 0 1.320 1.320 1.350 1.300 1.370 260,000 342,480 1.3172 0.787 0.787 0.805 0.775 0.817 436,040 0.7854 0.00%
2006-06-14 0 1.320 1.300 1.390 1.280 1.400 284,000 379,520 1.3363 0.787 0.775 0.829 0.763 0.835 476,290 0.7968 -1.49%
2006-06-13 0 1.340 1.340 1.400 1.340 1.350 48,000 64,400 1.3417 0.799 0.799 0.835 0.799 0.805 80,500 0.8000 -4.29%
2006-06-12 0 1.400 1.360 1.400 1.400 1.400 350,000 490,020 1.4001 0.835 0.811 0.835 0.835 0.835 586,977 0.8348 0.00%
2006-06-09 0 1.400 1.400 1.420 1.350 1.400 344,000 479,320 1.3934 0.835 0.835 0.847 0.805 0.835 576,915 0.8308 0.00%
2006-06-08 0 1.400 1.400 1.420 1.380 1.410 1,210,000 1,686,100 1.3935 0.835 0.835 0.847 0.823 0.841 2,029,264 0.8309 0.00%
2006-06-07 0 1.400 1.400 1.420 1.400 1.430 756,000 1,071,040 1.4167 0.835 0.835 0.847 0.835 0.853 1,267,871 0.8448 -1.41%
2006-06-06 0 1.420 1.430 1.460 1.390 1.420 1,600,000 2,265,360 1.4159 0.847 0.853 0.871 0.829 0.847 2,683,325 0.8442 0.00%
2006-06-05 0 1.420 1.400 1.430 1.410 1.440 504,000 718,240 1.4251 0.847 0.835 0.853 0.841 0.859 845,247 0.8497 -0.70%
2006-06-02 0 1.430 1.440 1.450 1.400 1.430 448,000 632,920 1.4128 0.853 0.859 0.865 0.835 0.853 751,331 0.8424 2.14%
2006-06-01 0 1.400 1.400 1.410 1.400 1.430 768,000 1,079,040 1.4050 0.835 0.835 0.841 0.835 0.853 1,287,996 0.8378 -1.41%
2006-05-30 0 1.420 1.410 1.430 1.410 1.450 1,968,000 2,809,120 1.4274 0.847 0.841 0.853 0.841 0.865 3,300,489 0.8511 0.71%
2006-05-29 0 1.410 1.400 1.420 1.370 1.450 1,264,000 1,802,040 1.4257 0.841 0.835 0.847 0.817 0.865 2,119,827 0.8501 5.22%
2006-05-26 0 1.340 1.340 1.350 1.310 1.380 428,000 574,880 1.3432 0.799 0.799 0.805 0.781 0.823 717,789 0.8009 1.52%
2006-05-25 0 1.320 1.300 1.320 1.260 1.320 1,132,000 1,464,240 1.2935 0.787 0.775 0.787 0.751 0.787 1,898,452 0.7713 4.76%
2006-05-24 0 1.260 1.250 1.300 1.260 1.300 232,000 292,480 1.2607 0.751 0.745 0.775 0.751 0.775 389,082 0.7517 1.61%
2006-05-23 0 1.240 1.240 1.300 1.240 1.280 1,328,000 1,667,160 1.2554 0.739 0.739 0.775 0.739 0.763 2,227,160 0.7486 1.64%
2006-05-22 0 1.220 1.210 1.250 1.210 1.270 500,000 616,640 1.2333 0.727 0.721 0.745 0.721 0.757 838,539 0.7354 -3.17%
2006-05-19 0 1.260 1.250 1.280 1.260 1.310 184,000 236,720 1.2865 0.751 0.745 0.763 0.751 0.781 308,582 0.7671 0.00%
2006-05-18 0 1.260 1.260 1.280 1.200 1.240 408,000 498,880 1.2227 0.751 0.751 0.763 0.716 0.739 684,248 0.7291 1.61%
2006-05-17 0 1.240 1.240 1.250 1.220 1.300 304,000 377,960 1.2433 0.739 0.739 0.745 0.727 0.775 509,832 0.7413 3.33%
2006-05-16 0 1.200 1.200 1.220 1.190 1.260 520,000 625,360 1.2026 0.716 0.716 0.727 0.710 0.751 872,081 0.7171 4.35%
2006-05-15 0 1.150 1.150 1.210 1.150 1.220 1,736,000 2,078,000 1.1970 0.686 0.686 0.721 0.686 0.727 2,911,407 0.7137 -4.96%
2006-05-12 0 1.210 1.200 1.240 1.210 1.260 584,000 724,080 1.2399 0.721 0.716 0.739 0.721 0.751 979,414 0.7393 -5.47%
2006-05-11 0 1.280 1.280 1.290 1.150 1.290 676,000 841,440 1.2447 0.763 0.763 0.769 0.686 0.769 1,133,705 0.7422 0.00%
2006-05-10 0 1.280 1.260 1.280 1.260 1.300 796,000 1,025,520 1.2883 0.763 0.751 0.763 0.751 0.775 1,334,954 0.7682 -0.78%
2006-05-09 0 1.290 1.290 1.320 1.290 1.350 2,332,000 3,069,360 1.3162 0.769 0.769 0.787 0.769 0.805 3,910,946 0.7848 1.57%
2006-05-08 0 1.270 1.260 1.280 1.240 1.290 828,000 1,051,080 1.2694 0.757 0.751 0.763 0.739 0.769 1,388,621 0.7569 4.10%
2006-05-04 0 1.220 1.210 1.240 1.220 1.250 40,000 49,640 1.2410 0.727 0.721 0.739 0.727 0.745 67,083 0.7400 -1.61%
2006-05-03 0 1.240 1.210 1.250 1.240 1.240 40,000 49,600 1.2400 0.739 0.721 0.745 0.739 0.739 67,083 0.7394 2.48%
2006-05-02 0 1.210 1.210 1.220 1.210 1.250 92,000 113,680 1.2357 0.721 0.721 0.727 0.721 0.745 154,291 0.7368 1.68%
2006-04-28 0 1.190 1.190 1.240 1.090 1.200 848,000 970,600 1.1446 0.710 0.710 0.739 0.650 0.716 1,422,162 0.6825 1.71%
2006-04-27 0 1.170 1.130 1.170 1.130 1.190 284,000 329,320 1.1596 0.698 0.674 0.698 0.674 0.710 476,290 0.6914 1.74%
2006-04-26 0 1.150 1.150 1.230 1.150 1.230 244,000 281,840 1.1551 0.686 0.686 0.733 0.686 0.733 409,207 0.6887 -3.36%
2006-04-25 0 1.190 1.180 1.230 1.190 1.210 408,000 489,520 1.1998 0.710 0.704 0.733 0.710 0.721 684,248 0.7154 -6.30%
2006-04-24 0 1.270 1.270 1.280 1.210 1.280 100,000 126,600 1.2660 0.757 0.757 0.763 0.721 0.763 167,708 0.7549 -0.78%
2006-04-21 0 1.280 1.280 1.290 1.230 1.240 152,000 187,440 1.2332 0.763 0.763 0.769 0.733 0.739 254,916 0.7353 -0.78%
2006-04-20 0 1.290 1.250 1.290 1.300 1.300 12,000 15,600 1.3000 0.769 0.745 0.769 0.775 0.775 20,125 0.7752 -0.77%
2006-04-19 0 1.300 1.290 1.300 1.300 1.300 696,000 904,800 1.3000 0.775 0.769 0.775 0.775 0.775 1,167,246 0.7752 1.56%
2006-04-18 0 1.280 1.260 1.280 1.240 1.290 336,000 429,720 1.2789 0.763 0.751 0.763 0.739 0.769 563,498 0.7626 0.79%
2006-04-13 0 1.270 1.260 1.280 1.260 1.310 332,000 424,760 1.2794 0.757 0.751 0.763 0.751 0.781 556,790 0.7629 -2.31%
2006-04-12 0 1.300 1.280 1.310 1.240 1.310 816,000 1,058,480 1.2972 0.775 0.763 0.781 0.739 0.781 1,368,496 0.7735 1.56%
2006-04-11 0 1.280 1.280 1.310 1.280 1.300 212,000 273,440 1.2898 0.763 0.763 0.781 0.763 0.775 355,541 0.7691 -1.54%
2006-04-10 0 1.300 1.280 1.300 1.300 1.300 764,000 993,200 1.3000 0.775 0.763 0.775 0.775 0.775 1,281,288 0.7752 0.00%
2006-04-07 0 1.300 1.280 1.300 1.290 1.300 856,000 1,111,800 1.2988 0.775 0.763 0.775 0.769 0.775 1,435,579 0.7745 0.00%
2006-04-06 0 1.300 1.280 1.300 1.300 1.320 1,000,000 1,304,720 1.3047 0.775 0.763 0.775 0.775 0.787 1,677,078 0.7780 0.00%
2006-04-04 0 1.300 1.280 1.320 1.290 1.330 520,000 678,000 1.3038 0.775 0.763 0.787 0.769 0.793 872,081 0.7775 -1.37%
2006-04-03 0 1.350 1.320 1.350 1.280 1.350 2,368,000 3,103,360 1.3105 0.786 0.768 0.786 0.745 0.786 4,067,558 0.7630 6.30%
2006-03-31 0 1.270 1.270 1.300 1.270 1.270 216,000 274,480 1.2707 0.739 0.739 0.757 0.739 0.739 371,027 0.7398 -1.55%
2006-03-30 0 1.290 1.260 1.290 1.260 1.300 576,000 735,240 1.2765 0.751 0.734 0.751 0.734 0.757 989,406 0.7431 -0.77%
2006-03-29 0 1.300 1.300 1.310 1.290 1.310 844,000 1,095,160 1.2976 0.757 0.757 0.763 0.751 0.763 1,449,755 0.7554 0.78%
2006-03-28 0 1.290 1.280 1.300 1.250 1.290 604,000 763,640 1.2643 0.751 0.745 0.757 0.728 0.751 1,037,502 0.7360 3.20%
2006-03-27 0 1.250 1.230 1.260 1.220 1.250 652,000 810,160 1.2426 0.728 0.716 0.734 0.710 0.728 1,119,953 0.7234 1.63%
2006-03-24 0 1.230 1.140 1.250 1.050 1.280 2,724,000 3,325,120 1.2207 0.716 0.664 0.728 0.611 0.745 4,679,066 0.7106 0.00%
2006-03-23 0 1.230 1.210 1.240 1.200 1.250 1,548,000 1,891,000 1.2216 0.716 0.704 0.722 0.699 0.728 2,659,029 0.7112 2.50%
2006-03-22 0 1.200 0.820 1.250 1.200 1.300 532,000 670,880 1.2611 0.699 0.477 0.728 0.699 0.757 913,826 0.7341 -7.69%
2006-03-21 0 1.300 1.290 1.300 1.270 1.340 1,484,000 1,945,000 1.3106 0.757 0.751 0.757 0.739 0.780 2,549,095 0.7630 4.00%
2006-03-20 0 1.250 1.250 1.280 1.220 1.320 1,668,000 2,144,800 1.2859 0.728 0.728 0.745 0.710 0.768 2,865,155 0.7486 2.46%
2006-03-17 0 1.220 1.220 1.240 1.210 1.260 676,000 833,040 1.2323 0.710 0.710 0.722 0.704 0.734 1,161,178 0.7174 -3.17%
2006-03-16 0 1.260 1.290 1.300 1.240 1.330 1,892,000 2,409,600 1.2736 0.734 0.751 0.757 0.722 0.774 3,249,924 0.7414 -3.08%
2006-03-15 0 1.300 1.290 1.310 1.210 1.390 4,428,000 5,754,680 1.2996 0.757 0.751 0.763 0.704 0.809 7,606,059 0.7566 8.33%
2006-03-14 0 1.200 1.180 1.200 1.080 1.200 2,508,000 2,902,440 1.1573 0.699 0.687 0.699 0.629 0.699 4,308,039 0.6737 11.11%
2006-03-13 0 1.080 1.080 1.100 0.990 1.120 7,600,000 7,800,520 1.0264 0.629 0.629 0.640 0.576 0.652 13,054,663 0.5975 10.20%
2006-03-10 0 0.980 0.920 0.980 0.900 1.000 2,176,000 2,089,720 0.9603 0.571 0.536 0.571 0.524 0.582 3,737,756 0.5591 8.89%
2006-03-09 0 0.900 0.880 0.920 0.900 0.980 880,000 814,880 0.9260 0.524 0.512 0.536 0.524 0.571 1,511,593 0.5391 -6.25%
2006-03-08 0 0.960 0.940 0.970 0.910 0.990 524,000 498,880 0.9521 0.559 0.547 0.565 0.530 0.576 900,085 0.5543 -4.00%
2006-03-07 0 1.000 0.920 1.000 0.920 1.000 380,000 359,400 0.9458 0.582 0.536 0.582 0.536 0.582 652,733 0.5506 6.38%
2006-03-06 0 0.940 0.900 0.940 0.900 0.970 844,000 792,840 0.9394 0.547 0.524 0.547 0.524 0.565 1,449,755 0.5469 4.44%
2006-03-03 0 0.900 0.890 0.900 0.890 0.900 428,000 381,040 0.8903 0.524 0.518 0.524 0.518 0.524 735,184 0.5183 1.12%
2006-03-02 0 0.890 0.850 0.890 0.860 0.890 164,000 142,360 0.8680 0.518 0.495 0.518 0.501 0.518 281,706 0.5053 1.14%
2006-03-01 0 0.880 0.880 0.890 0.880 0.900 404,000 357,320 0.8845 0.512 0.512 0.518 0.512 0.524 693,958 0.5149 -1.12%
2006-02-28 0 0.890 0.880 0.890 0.880 0.900 428,000 377,840 0.8828 0.518 0.512 0.518 0.512 0.524 735,184 0.5139 -1.11%
2006-02-27 0 0.900 0.860 0.900 0.860 0.900 704,000 618,920 0.8791 0.524 0.501 0.524 0.501 0.524 1,209,274 0.5118 4.65%
2006-02-24 0 0.860 0.860 0.880 0.820 0.900 480,000 415,400 0.8654 0.501 0.501 0.512 0.477 0.524 824,505 0.5038 6.17%
2006-02-23 0 0.810 0.780 0.820 0.780 0.810 60,000 48,000 0.8000 0.472 0.454 0.477 0.454 0.472 103,063 0.4657 1.25%
2006-02-22 0 0.800 0.780 0.800 0.770 0.800 312,000 247,800 0.7942 0.466 0.454 0.466 0.448 0.466 535,928 0.4624 0.00%
2006-02-21 0 0.800 0.760 0.800 0.780 0.800 208,000 164,000 0.7885 0.466 0.442 0.466 0.454 0.466 357,286 0.4590 1.27%
2006-02-20 0 0.790 0.780 0.800 0.790 0.790 60,000 47,400 0.7900 0.460 0.454 0.466 0.460 0.460 103,063 0.4599 0.00%
2006-02-17 0 0.790 0.780 0.800 0.790 0.790 172,000 135,880 0.7900 0.460 0.454 0.466 0.460 0.460 295,448 0.4599 1.28%
2006-02-16 0 0.780 0.780 0.800 - - 4,000 3,120 0.7800 0.454 0.454 0.466 - - 6,871 0.4541 0.00%
2006-02-15 0 0.780 0.770 0.780 0.780 0.780 100,000 78,000 0.7800 0.454 0.448 0.454 0.454 0.454 171,772 0.4541 0.00%
2006-02-14 0 0.780 0.780 0.800 0.770 0.780 144,000 111,360 0.7733 0.454 0.454 0.466 0.448 0.454 247,352 0.4502 1.30%
2006-02-13 0 0.770 0.770 0.800 0.770 0.780 196,000 152,640 0.7788 0.448 0.448 0.466 0.448 0.454 336,673 0.4534 -3.75%
2006-02-10 0 0.800 0.790 0.800 0.770 0.800 68,000 53,680 0.7894 0.466 0.460 0.466 0.448 0.466 116,805 0.4596 0.00%
2006-02-09 0 0.800 0.780 0.810 0.800 0.800 288,000 230,680 0.8010 0.466 0.454 0.472 0.466 0.466 494,703 0.4663 2.56%
2006-02-08 0 0.780 0.780 0.790 0.780 0.800 116,000 91,960 0.7928 0.454 0.454 0.460 0.454 0.466 199,255 0.4615 -2.50%
2006-02-07 0 0.800 0.780 0.800 0.790 0.800 132,000 105,400 0.7985 0.466 0.454 0.466 0.460 0.466 226,739 0.4649 2.56%
2006-02-06 0 0.780 0.780 0.810 0.780 0.780 800,000 624,000 0.7800 0.454 0.454 0.472 0.454 0.454 1,374,175 0.4541 -3.70%
2006-02-03 0 0.810 0.800 0.820 0.800 0.810 144,000 116,200 0.8069 0.472 0.466 0.477 0.466 0.472 247,352 0.4698 0.00%
2006-02-02 0 0.810 0.800 0.810 0.810 0.810 356,000 288,360 0.8100 0.472 0.466 0.472 0.472 0.472 611,508 0.4716 0.00%
2006-02-01 0 0.810 0.800 0.820 0.800 0.810 264,000 211,600 0.8015 0.472 0.466 0.477 0.466 0.472 453,478 0.4666 2.53%
2006-01-27 0 0.790 0.770 0.800 0.790 0.800 112,000 88,600 0.7911 0.460 0.448 0.466 0.460 0.466 192,385 0.4605 -1.25%
2006-01-26 0 0.800 0.770 0.800 0.800 0.800 44,000 35,200 0.8000 0.466 0.448 0.466 0.466 0.466 75,580 0.4657 1.27%
2006-01-25 0 0.790 0.790 0.800 0.790 0.800 204,000 162,800 0.7980 0.460 0.460 0.466 0.460 0.466 350,415 0.4646 -1.25%
2006-01-24 0 0.800 0.790 0.800 0.800 0.800 316,000 252,800 0.8000 0.466 0.460 0.466 0.466 0.466 542,799 0.4657 1.27%
2006-01-23 0 0.790 0.790 0.800 0.790 0.800 380,000 301,000 0.7921 0.460 0.460 0.466 0.460 0.466 652,733 0.4611 -2.47%
2006-01-20 0 0.810 0.790 0.810 0.790 0.810 228,000 181,480 0.7960 0.472 0.460 0.472 0.460 0.472 391,640 0.4634 0.00%
2006-01-19 0 0.810 0.790 0.810 0.790 0.810 640,000 506,200 0.7909 0.472 0.460 0.472 0.460 0.472 1,099,340 0.4605 1.25%
2006-01-18 0 0.800 0.790 0.820 0.790 0.800 104,000 82,360 0.7919 0.466 0.460 0.477 0.460 0.466 178,643 0.4610 1.27%
2006-01-17 0 0.790 0.790 0.800 0.790 0.790 244,000 192,760 0.7900 0.460 0.460 0.466 0.460 0.460 419,123 0.4599 0.00%
2006-01-16 0 0.790 0.790 0.800 0.780 0.800 1,496,000 1,182,480 0.7904 0.460 0.460 0.466 0.454 0.466 2,569,707 0.4602 2.60%
2006-01-13 0 0.770 0.760 0.780 0.770 0.780 420,000 324,200 0.7719 0.448 0.442 0.454 0.448 0.454 721,442 0.4494 0.00%
2006-01-12 0 0.770 0.760 0.770 0.770 0.770 112,000 86,240 0.7700 0.448 0.442 0.448 0.448 0.448 192,385 0.4483 0.00%
2006-01-11 0 0.770 0.770 0.780 0.750 0.750 208,000 156,000 0.7500 0.448 0.448 0.454 0.437 0.437 357,286 0.4366 1.32%
2006-01-10 0 0.760 0.780 0.790 0.750 0.770 568,000 429,120 0.7555 0.442 0.454 0.460 0.437 0.448 975,664 0.4398 -1.30%
2006-01-09 0 0.770 0.760 0.770 0.770 0.790 1,272,000 986,480 0.7755 0.448 0.442 0.448 0.448 0.460 2,184,938 0.4515 1.32%
2006-01-06 0 0.760 0.750 0.780 0.710 0.780 1,316,000 995,240 0.7563 0.442 0.437 0.454 0.413 0.454 2,260,518 0.4403 8.57%
2006-01-05 0 0.700 0.680 0.700 0.690 0.700 404,000 282,400 0.6990 0.408 0.396 0.408 0.402 0.408 693,958 0.4069 1.45%
2006-01-04 0 0.690 0.680 0.700 0.680 0.690 300,000 206,000 0.6867 0.402 0.396 0.408 0.396 0.402 515,316 0.3998 2.99%
2006-01-03 0 0.670 0.670 0.710 0.660 0.680 760,000 506,560 0.6665 0.390 0.390 0.413 0.384 0.396 1,305,466 0.3880 1.52%
2005-12-30 0 0.660 0.640 0.660 0.650 0.660 168,000 109,720 0.6531 0.384 0.373 0.384 0.378 0.384 288,577 0.3802 1.54%
2005-12-29 0 0.650 0.650 0.670 0.650 0.680 704,000 457,720 0.6502 0.378 0.378 0.390 0.378 0.396 1,209,274 0.3785 -1.52%
2005-12-28 0 0.660 0.650 0.690 0.660 0.660 104,000 68,560 0.6592 0.384 0.378 0.402 0.384 0.384 178,643 0.3838 3.13%
2005-12-23 0 0.640 0.630 0.650 0.630 0.640 464,000 296,320 0.6386 0.373 0.367 0.378 0.367 0.373 797,022 0.3718 0.00%
2005-12-22 0 0.640 0.630 0.660 0.640 0.650 140,000 90,440 0.6460 0.373 0.367 0.384 0.373 0.378 240,481 0.3761 0.00%
2005-12-21 0 0.640 0.640 0.650 0.640 0.660 456,000 297,560 0.6525 0.373 0.373 0.378 0.373 0.384 783,280 0.3799 -3.03%
2005-12-20 0 0.660 0.650 0.660 0.660 0.660 160,000 105,600 0.6600 0.384 0.378 0.384 0.384 0.384 274,835 0.3842 0.00%
2005-12-19 0 0.660 0.660 0.670 0.630 0.670 2,752,000 1,776,600 0.6456 0.384 0.384 0.390 0.367 0.390 4,727,162 0.3758 10.00%
2005-12-16 0 0.600 0.600 0.640 - - 0 0 - 0.349 0.349 0.373 - - 0 - 0.00%
2005-12-15 0 0.600 0.600 0.640 0.600 0.600 488,000 292,800 0.6000 0.349 0.349 0.373 0.349 0.349 838,247 0.3493 -1.64%
2005-12-14 0 0.610 0.610 0.640 0.610 0.620 56,000 34,520 0.6164 0.355 0.355 0.373 0.355 0.361 96,192 0.3589 -1.61%
2005-12-13 0 0.620 0.620 0.630 - - 7,800 4,724 0.6056 0.361 0.361 0.367 - - 13,398 0.3526 0.00%
2005-12-12 0 0.620 0.620 0.640 - - 0 0 - 0.361 0.361 0.373 - - 0 - 1.64%
2005-12-09 0 0.610 0.610 0.640 0.610 0.620 24,000 14,680 0.6117 0.355 0.355 0.373 0.355 0.361 41,225 0.3561 -4.69%
2005-12-08 0 0.640 0.610 0.640 0.640 0.640 300,000 192,000 0.6400 0.373 0.355 0.373 0.373 0.373 515,316 0.3726 3.23%
2005-12-07 0 0.620 0.620 0.640 - - 0 0 - 0.361 0.361 0.373 - - 0 - 1.64%
2005-12-06 0 0.610 0.610 0.630 0.610 0.640 692,000 428,520 0.6192 0.355 0.355 0.367 0.355 0.373 1,188,661 0.3605 0.00%
2005-12-05 0 0.610 0.610 0.620 0.610 0.620 616,000 378,760 0.6149 0.355 0.355 0.361 0.355 0.361 1,058,115 0.3580 0.00%
2005-12-02 0 0.610 0.610 0.620 0.600 0.610 412,000 248,600 0.6034 0.355 0.355 0.361 0.349 0.355 707,700 0.3513 1.67%
2005-12-01 0 0.600 0.590 0.620 0.580 0.600 400,000 235,600 0.5890 0.349 0.343 0.361 0.338 0.349 687,088 0.3429 3.45%
2005-11-30 0 0.580 0.580 0.610 0.580 0.590 420,000 245,080 0.5835 0.338 0.338 0.355 0.338 0.343 721,442 0.3397 0.00%
2005-11-29 0 0.580 0.580 0.590 0.560 0.580 596,000 343,720 0.5767 0.338 0.338 0.343 0.326 0.338 1,023,760 0.3357 -1.69%
2005-11-28 0 0.590 0.580 0.600 0.590 0.590 80,000 47,200 0.5900 0.343 0.338 0.349 0.343 0.343 137,418 0.3435 -1.67%
2005-11-25 0 0.600 0.580 0.600 0.580 0.600 588,000 349,800 0.5949 0.349 0.338 0.349 0.338 0.349 1,010,019 0.3463 0.00%
2005-11-24 0 0.600 0.590 0.600 0.600 0.600 8,000 4,800 0.6000 0.349 0.343 0.349 0.349 0.349 13,742 0.3493 0.00%
2005-11-23 0 0.600 0.590 0.600 0.590 0.600 608,000 364,080 0.5988 0.349 0.343 0.349 0.343 0.349 1,044,373 0.3486 0.00%
2005-11-22 0 0.600 0.590 0.600 0.600 0.600 52,000 31,200 0.6000 0.349 0.343 0.349 0.349 0.349 89,321 0.3493 0.00%
2005-11-21 0 0.600 0.590 0.600 0.600 0.600 412,000 247,200 0.6000 0.349 0.343 0.349 0.349 0.349 707,700 0.3493 0.00%
2005-11-18 0 0.600 0.590 0.600 0.580 0.600 1,764,000 1,048,080 0.5941 0.349 0.343 0.349 0.338 0.349 3,030,056 0.3459 0.00%
2005-11-17 0 0.600 0.580 0.600 0.590 0.610 1,220,000 732,000 0.6000 0.349 0.338 0.349 0.343 0.355 2,095,617 0.3493 0.00%
2005-11-16 0 0.600 0.590 0.600 0.600 0.600 144,000 86,400 0.6000 0.349 0.343 0.349 0.349 0.349 247,352 0.3493 0.00%
2005-11-15 0 0.600 0.590 0.620 0.600 0.610 908,000 546,600 0.6020 0.349 0.343 0.361 0.349 0.355 1,559,689 0.3505 -1.64%
2005-11-14 0 0.610 0.580 0.620 0.610 0.610 120,000 73,200 0.6100 0.355 0.338 0.361 0.355 0.355 206,126 0.3551 0.00%
2005-11-11 0 0.610 0.580 0.620 0.610 0.630 152,000 94,000 0.6184 0.355 0.338 0.361 0.355 0.367 261,093 0.3600 -3.17%
2005-11-10 0 0.630 0.620 0.640 0.620 0.630 496,000 309,160 0.6233 0.367 0.361 0.373 0.361 0.367 851,989 0.3629 3.28%
2005-11-09 0 0.610 0.600 0.620 0.580 0.610 952,000 565,560 0.5941 0.355 0.349 0.361 0.338 0.355 1,635,268 0.3459 3.39%
2005-11-08 0 0.590 0.580 0.600 0.560 0.590 1,980,000 1,157,920 0.5848 0.343 0.338 0.349 0.326 0.343 3,401,083 0.3405 5.36%
2005-11-07 0 0.560 0.560 0.570 0.520 0.580 1,108,000 611,960 0.5523 0.326 0.326 0.332 0.303 0.338 1,903,232 0.3215 -3.45%
2005-11-04 0 0.580 0.550 0.580 0.550 0.590 536,000 311,160 0.5805 0.338 0.320 0.338 0.320 0.343 920,697 0.3380 7.41%
2005-11-03 0 0.540 0.540 0.580 0.540 0.560 300,000 164,760 0.5492 0.314 0.314 0.338 0.314 0.326 515,316 0.3197 -1.82%
2005-11-02 0 0.550 0.550 0.570 0.550 0.580 88,000 49,840 0.5664 0.320 0.320 0.332 0.320 0.338 151,159 0.3297 1.85%
2005-11-01 0 0.540 0.540 0.560 0.540 0.550 268,000 145,400 0.5425 0.314 0.314 0.326 0.314 0.320 460,349 0.3158 -1.82%
2005-10-31 0 0.550 0.550 0.570 0.550 0.590 496,000 281,320 0.5672 0.320 0.320 0.332 0.320 0.343 851,989 0.3302 -3.51%
2005-10-28 0 0.570 0.550 0.570 0.550 0.570 872,000 481,040 0.5517 0.332 0.320 0.332 0.320 0.332 1,497,851 0.3212 3.64%
2005-10-27 0 0.550 0.540 0.570 0.550 0.550 256,000 140,800 0.5500 0.320 0.314 0.332 0.320 0.320 439,736 0.3202 0.00%
2005-10-26 0 0.550 0.520 0.570 - - 0 0 - 0.320 0.303 0.332 - - 0 - 0.00%
2005-10-25 0 0.550 0.530 0.570 - - 0 0 - 0.320 0.309 0.332 - - 0 - 0.00%
2005-10-24 0 0.550 0.510 0.570 0.480 0.550 160,000 85,200 0.5325 0.320 0.297 0.332 0.279 0.320 274,835 0.3100 0.00%
2005-10-21 0 0.550 0.540 0.590 - - 0 0 - 0.320 0.314 0.343 - - 0 - 0.00%
2005-10-20 0 0.550 0.550 0.560 - - 0 0 - 0.320 0.320 0.326 - - 0 - 0.00%
2005-10-19 0 0.550 0.550 0.590 0.550 0.560 80,000 44,200 0.5525 0.320 0.320 0.343 0.320 0.326 137,418 0.3216 0.00%
2005-10-18 0 0.550 0.550 0.580 0.550 0.550 196,000 107,800 0.5500 0.320 0.320 0.338 0.320 0.320 336,673 0.3202 0.00%
2005-10-17 0 0.550 0.540 0.550 0.550 0.550 288,000 158,400 0.5500 0.320 0.314 0.320 0.320 0.320 494,703 0.3202 -1.79%
2005-10-14 0 0.560 0.540 0.560 - - 0 0 - 0.326 0.314 0.326 - - 0 - -1.75%
2005-10-13 0 0.570 0.550 0.570 0.570 0.570 8,000 4,560 0.5700 0.332 0.320 0.332 0.332 0.332 13,742 0.3318 3.64%
2005-10-12 0 0.550 0.540 0.570 0.550 0.550 8,000 4,400 0.5500 0.320 0.314 0.332 0.320 0.320 13,742 0.3202 0.00%
2005-10-10 0 0.550 0.530 0.550 0.550 0.560 156,000 86,680 0.5556 0.320 0.309 0.320 0.320 0.326 267,964 0.3235 5.77%
2005-10-07 0 0.520 0.520 0.540 0.510 0.510 48,000 24,480 0.5100 0.303 0.303 0.314 0.297 0.297 82,451 0.2969 0.00%
2005-10-06 0 0.520 0.520 0.580 - - 0 0 - 0.303 0.303 0.338 - - 0 - 0.00%
2005-10-05 0 0.520 0.510 0.570 - - 0 0 - 0.303 0.297 0.332 - - 0 - 0.00%
2005-10-04 0 0.520 0.520 0.550 - - 0 0 - 0.303 0.303 0.320 - - 0 - 4.00%
2005-10-03 0 0.500 0.500 0.570 0.500 0.500 100,000 50,000 0.5000 0.291 0.291 0.332 0.291 0.291 171,772 0.2911 -7.41%
2005-09-30 0 0.540 0.520 0.540 0.550 0.550 108,000 59,400 0.5500 0.314 0.303 0.314 0.320 0.320 185,514 0.3202 -1.82%
2005-09-29 0 0.550 0.540 0.550 0.550 0.550 204,000 112,200 0.5500 0.320 0.314 0.320 0.320 0.320 350,415 0.3202 0.00%
2005-09-28 0 0.550 0.530 0.550 0.550 0.550 516,000 283,800 0.5500 0.320 0.309 0.320 0.320 0.320 886,343 0.3202 5.77%
2005-09-27 0 0.520 0.520 0.590 - - 0 0 - 0.303 0.303 0.343 - - 0 - 1.96%
2005-09-26 0 0.510 0.510 0.590 0.510 0.510 4,000 2,040 0.5100 0.297 0.297 0.343 0.297 0.297 6,871 0.2969 -12.07%
2005-09-23 0 0.580 0.540 0.590 0.550 0.580 248,000 143,240 0.5776 0.338 0.314 0.343 0.320 0.338 425,994 0.3362 5.45%
2005-09-22 0 0.550 0.500 0.550 - - 0 0 - 0.320 0.291 0.320 - - 0 - 0.00%
2005-09-21 0 0.550 0.500 0.550 - - 0 0 - 0.320 0.291 0.320 - - 0 - 0.00%
2005-09-20 0 0.550 0.520 0.550 0.580 0.580 44,000 25,520 0.5800 0.320 0.303 0.320 0.338 0.338 75,580 0.3377 5.77%
2005-09-16 0 0.520 0.520 0.550 0.520 0.550 20,000 10,520 0.5260 0.303 0.303 0.320 0.303 0.320 34,354 0.3062 -5.45%
2005-09-15 0 0.550 0.520 0.570 - - 0 0 - 0.320 0.303 0.332 - - 0 - 0.00%
2005-09-14 0 0.550 0.550 0.580 0.550 0.550 80,000 44,000 0.5500 0.320 0.320 0.338 0.320 0.320 137,418 0.3202 0.00%
2005-09-13 0 0.550 0.530 0.550 0.550 0.550 208,000 114,400 0.5500 0.320 0.309 0.320 0.320 0.320 357,286 0.3202 3.77%
2005-09-12 0 0.530 0.530 0.570 0.530 0.530 12,000 6,360 0.5300 0.309 0.309 0.332 0.309 0.309 20,613 0.3085 -7.02%
2005-09-09 0 0.570 0.570 0.600 0.570 0.580 60,000 34,280 0.5713 0.332 0.332 0.349 0.332 0.338 103,063 0.3326 -1.72%
2005-09-08 0 0.580 0.570 0.600 0.580 0.580 204,000 118,320 0.5800 0.338 0.332 0.349 0.338 0.338 350,415 0.3377 0.00%
2005-09-07 0 0.580 0.580 0.600 - - 0 0 - 0.338 0.338 0.349 - - 0 - 0.00%
2005-09-06 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 0.338 0.338 0.349 0.338 0.338 34,354 0.3377 0.00%
2005-09-05 0 0.580 0.570 0.610 0.580 0.580 200,000 116,000 0.5800 0.338 0.332 0.355 0.338 0.338 343,544 0.3377 1.75%
2005-09-02 0 0.570 0.560 0.600 0.570 0.610 28,000 16,680 0.5957 0.332 0.326 0.349 0.332 0.355 48,096 0.3468 -1.72%
2005-09-01 0 0.580 0.570 0.600 0.580 0.580 240,000 138,920 0.5788 0.338 0.332 0.349 0.338 0.338 412,253 0.3370 1.75%
2005-08-31 0 0.570 0.560 0.580 0.570 0.580 208,000 119,640 0.5752 0.332 0.326 0.338 0.332 0.338 357,286 0.3349 -1.72%
2005-08-30 0 0.580 0.550 0.580 - - 0 0 - 0.338 0.320 0.338 - - 0 - 0.00%
2005-08-29 0 0.580 0.530 0.580 0.580 0.580 72,000 41,760 0.5800 0.338 0.309 0.338 0.338 0.338 123,676 0.3377 0.00%
2005-08-26 0 0.580 0.560 0.580 0.570 0.580 100,000 57,280 0.5728 0.338 0.326 0.338 0.332 0.338 171,772 0.3335 1.75%
2005-08-25 0 0.570 0.560 0.590 0.570 0.570 4,000 2,280 0.5700 0.332 0.326 0.343 0.332 0.332 6,871 0.3318 0.00%
2005-08-24 0 0.570 0.570 0.580 - - 0 0 - 0.332 0.332 0.338 - - 0 - 7.55%
2005-08-23 0 0.530 0.520 0.580 0.530 0.540 300,000 159,320 0.5311 0.309 0.303 0.338 0.309 0.314 515,316 0.3092 -1.85%
2005-08-22 0 0.540 0.540 0.550 0.540 0.590 44,000 23,960 0.5445 0.314 0.314 0.320 0.314 0.343 75,580 0.3170 -6.90%
2005-08-19 0 0.580 0.540 0.590 - - 0 0 - 0.338 0.314 0.343 - - 0 - 0.00%
2005-08-18 0 0.580 0.540 0.580 0.560 0.580 16,000 9,120 0.5700 0.338 0.314 0.338 0.326 0.338 27,484 0.3318 5.45%
2005-08-17 0 0.550 0.550 0.640 0.500 0.580 1,304,000 677,800 0.5198 0.320 0.320 0.373 0.291 0.338 2,239,905 0.3026 -5.17%
2005-08-16 0 0.580 0.580 0.600 0.550 0.640 1,376,000 819,920 0.5959 0.338 0.338 0.349 0.320 0.373 2,363,581 0.3469 -3.33%
2005-08-15 0 0.600 0.550 0.600 0.550 0.600 216,000 124,160 0.5748 0.349 0.320 0.349 0.320 0.349 371,027 0.3346 1.69%
2005-08-12 0 0.590 0.550 0.590 0.590 0.640 336,000 200,080 0.5955 0.343 0.320 0.343 0.343 0.373 577,154 0.3467 1.72%
2005-08-11 0 0.580 0.510 0.580 0.580 0.580 200,000 116,000 0.5800 0.338 0.297 0.338 0.338 0.338 343,544 0.3377 3.57%
2005-08-10 0 0.560 0.530 0.580 0.560 0.560 104,000 58,240 0.5600 0.326 0.309 0.338 0.326 0.326 178,643 0.3260 1.82%
2005-08-09 0 0.550 0.530 0.550 0.550 0.560 164,000 90,240 0.5502 0.320 0.309 0.320 0.320 0.326 281,706 0.3203 0.00%
2005-08-08 0 0.550 0.550 0.560 - - 0 0 - 0.320 0.320 0.326 - - 0 - 3.77%
2005-08-05 0 0.530 0.530 0.550 - - 0 0 - 0.309 0.309 0.320 - - 0 - 0.00%
2005-08-04 0 0.530 0.530 0.560 0.530 0.550 200,000 106,320 0.5316 0.309 0.309 0.326 0.309 0.320 343,544 0.3095 0.00%
2005-08-03 0 0.530 0.520 0.600 0.530 0.550 628,000 341,120 0.5432 0.309 0.303 0.349 0.309 0.320 1,078,727 0.3162 -3.64%
2005-08-02 0 0.550 0.530 0.550 0.540 0.560 176,000 96,920 0.5507 0.320 0.309 0.320 0.314 0.326 302,319 0.3206 7.84%
2005-08-01 0 0.510 0.510 0.520 0.510 0.510 52,000 26,520 0.5100 0.297 0.297 0.303 0.297 0.297 89,321 0.2969 -1.92%
2005-07-29 0 0.520 0.500 0.520 0.520 0.520 52,000 27,520 0.5292 0.303 0.291 0.303 0.303 0.303 89,321 0.3081 4.00%
2005-07-28 0 0.500 0.485 0.500 0.500 0.510 536,000 268,160 0.5003 0.291 0.282 0.291 0.291 0.297 920,697 0.2913 0.00%
2005-07-27 0 0.500 0.495 0.550 0.500 0.500 8,000 4,000 0.5000 0.291 0.288 0.320 0.291 0.291 13,742 0.2911 0.00%
2005-07-26 0 0.500 0.490 0.500 0.500 0.500 248,000 124,000 0.5000 0.291 0.285 0.291 0.291 0.291 425,994 0.2911 0.00%
2005-07-25 0 0.500 0.485 0.500 0.500 0.500 100,000 50,000 0.5000 0.291 0.282 0.291 0.291 0.291 171,772 0.2911 0.00%
2005-07-22 0 0.500 0.485 0.500 0.485 0.500 60,000 29,220 0.4870 0.291 0.282 0.291 0.282 0.291 103,063 0.2835 3.09%
2005-07-21 0 0.485 0.485 0.500 0.485 0.500 696,000 345,460 0.4964 0.282 0.282 0.291 0.282 0.291 1,195,532 0.2890 -3.00%
2005-07-20 0 0.500 0.490 0.510 0.500 0.550 300,000 158,920 0.5297 0.291 0.285 0.297 0.291 0.320 515,316 0.3084 -1.96%
2005-07-19 0 0.510 0.480 0.510 0.500 0.650 588,000 297,000 0.5051 0.297 0.279 0.297 0.291 0.378 1,010,019 0.2941 5.15%
2005-07-18 0 0.485 0.470 0.540 0.485 0.485 4,000 1,940 0.4850 0.282 0.274 0.314 0.282 0.282 6,871 0.2824 -3.00%
2005-07-15 0 0.500 0.500 0.510 - - 0 0 - 0.291 0.291 0.297 - - 0 - 0.00%
2005-07-14 0 0.500 0.500 0.530 0.500 0.550 104,000 52,200 0.5019 0.291 0.291 0.309 0.291 0.320 178,643 0.2922 0.00%
2005-07-13 0 0.500 0.495 0.600 0.500 0.500 80,000 40,000 0.5000 0.291 0.288 0.349 0.291 0.291 137,418 0.2911 0.00%
2005-07-12 0 0.500 0.500 0.520 0.500 0.500 188,000 94,000 0.5000 0.291 0.291 0.303 0.291 0.291 322,931 0.2911 1.01%
2005-07-11 0 0.495 0.475 0.495 0.475 0.495 340,000 164,840 0.4848 0.288 0.277 0.288 0.277 0.288 584,024 0.2822 5.32%
2005-07-08 0 0.470 0.470 0.475 0.420 0.475 1,260,000 551,380 0.4376 0.274 0.274 0.277 0.245 0.277 2,164,326 0.2548 4.44%
2005-07-07 0 0.450 0.440 0.450 0.450 0.495 248,000 117,920 0.4755 0.262 0.256 0.262 0.262 0.288 425,994 0.2768 -1.10%
2005-07-06 0 0.455 0.455 0.495 0.455 0.490 1,120,000 533,720 0.4765 0.265 0.265 0.288 0.265 0.285 1,923,845 0.2774 -5.21%
2005-07-05 0 0.480 0.470 0.480 0.480 0.485 208,000 99,860 0.4801 0.279 0.274 0.279 0.279 0.282 357,286 0.2795 0.00%
2005-07-04 0 0.480 0.480 0.500 0.470 0.480 240,000 114,360 0.4765 0.279 0.279 0.291 0.274 0.279 412,253 0.2774 2.13%
2005-06-30 0 0.470 0.470 0.495 - - 0 0 - 0.274 0.274 0.288 - - 0 - 0.00%
2005-06-29 0 0.470 0.470 0.490 0.470 0.470 12,000 5,640 0.4700 0.274 0.274 0.285 0.274 0.274 20,613 0.2736 0.00%
2005-06-28 0 0.470 0.470 0.490 0.470 0.475 108,000 51,180 0.4739 0.274 0.274 0.285 0.274 0.277 185,514 0.2759 -4.08%
2005-06-27 0 0.490 0.470 0.490 - - 0 0 - 0.285 0.274 0.285 - - 0 - 0.00%
2005-06-24 0 0.490 0.470 0.490 0.490 0.490 4,000 1,960 0.4900 0.285 0.274 0.285 0.285 0.285 6,871 0.2853 4.26%
2005-06-23 0 0.470 0.470 0.500 - - 0 0 - 0.274 0.274 0.291 - - 0 - 1.08%
2005-06-22 0 0.465 0.465 0.480 0.465 0.465 8,000 3,720 0.4650 0.271 0.271 0.279 0.271 0.271 13,742 0.2707 -3.12%
2005-06-21 0 0.480 0.475 0.490 0.480 0.480 100,000 48,000 0.4800 0.279 0.277 0.285 0.279 0.279 171,772 0.2794 -1.03%
2005-06-20 0 0.485 0.470 0.490 0.485 0.485 20,000 9,700 0.4850 0.282 0.274 0.285 0.282 0.282 34,354 0.2824 0.00%
2005-06-17 0 0.485 0.485 0.495 0.485 0.500 224,000 110,840 0.4948 0.282 0.282 0.288 0.282 0.291 384,769 0.2881 1.04%
2005-06-16 0 0.480 0.475 0.500 0.480 0.480 40,000 19,200 0.4800 0.279 0.277 0.291 0.279 0.279 68,709 0.2794 -2.04%
2005-06-15 0 0.490 0.475 0.490 0.490 0.490 392,000 191,080 0.4874 0.285 0.277 0.285 0.285 0.285 673,346 0.2838 3.16%
2005-06-14 0 0.475 0.475 0.500 0.475 0.475 20,000 9,500 0.4750 0.277 0.277 0.291 0.277 0.277 34,354 0.2765 1.06%
2005-06-13 0 0.470 0.470 0.500 0.470 0.490 92,000 44,680 0.4857 0.274 0.274 0.291 0.274 0.285 158,030 0.2827 -4.08%
2005-06-10 0 0.490 0.465 0.490 - - 0 0 - 0.285 0.271 0.285 - - 0 - 0.00%
2005-06-09 0 0.490 0.470 0.490 - - 0 0 - 0.285 0.274 0.285 - - 0 - 0.00%
2005-06-08 0 0.490 0.460 0.490 - - 4,000 1,960 0.4900 0.285 0.268 0.285 - - 6,871 0.2853 0.00%
2005-06-07 0 0.490 0.490 0.495 - - 0 0 - 0.285 0.285 0.288 - - 0 - 0.00%
2005-06-06 0 0.490 0.490 0.495 - - 0 0 - 0.285 0.285 0.288 - - 0 - 1.03%
2005-06-03 0 0.485 0.480 0.495 - - 4,000 1,940 0.4850 0.282 0.279 0.288 - - 6,871 0.2824 0.00%
2005-06-02 0 0.485 0.480 0.500 0.485 0.500 40,000 19,940 0.4985 0.282 0.279 0.291 0.282 0.291 68,709 0.2902 -3.00%
2005-06-01 0 0.500 0.470 0.500 0.500 0.500 44,000 22,000 0.5000 0.291 0.274 0.291 0.291 0.291 75,580 0.2911 0.00%
2005-05-31 0 0.500 0.470 0.500 0.500 0.500 100,000 50,000 0.5000 0.291 0.274 0.291 0.291 0.291 171,772 0.2911 0.00%
2005-05-30 0 0.500 0.480 0.500 0.500 0.500 104,000 52,000 0.5000 0.291 0.279 0.291 0.291 0.291 178,643 0.2911 0.00%
2005-05-27 0 0.500 0.490 0.500 0.500 0.500 1,080,000 540,000 0.5000 0.291 0.285 0.291 0.291 0.291 1,855,136 0.2911 8.70%
2005-05-26 0 0.460 0.460 0.485 0.455 0.455 148,000 67,340 0.4550 0.268 0.268 0.282 0.265 0.265 254,222 0.2649 2.22%
2005-05-25 0 0.450 0.450 0.500 0.450 0.470 100,000 45,960 0.4596 0.262 0.262 0.291 0.262 0.274 171,772 0.2676 -4.26%
2005-05-24 0 0.470 0.470 0.500 0.460 0.470 44,000 20,480 0.4655 0.274 0.274 0.291 0.268 0.274 75,580 0.2710 -4.08%
2005-05-23 0 0.490 0.485 0.500 0.490 0.510 316,000 156,800 0.4962 0.285 0.282 0.291 0.285 0.297 542,799 0.2889 -2.00%
2005-05-20 0 0.500 0.480 0.500 0.500 0.540 392,000 196,320 0.5008 0.291 0.279 0.291 0.291 0.314 673,346 0.2916 0.00%
2005-05-19 0 0.500 0.500 0.520 0.450 0.640 784,000 381,320 0.4864 0.291 0.291 0.303 0.262 0.373 1,346,692 0.2832 3.09%
2005-05-18 0 0.485 0.485 0.490 0.460 0.490 364,000 173,980 0.4780 0.282 0.282 0.285 0.268 0.285 625,250 0.2783 10.23%
2005-05-17 0 0.440 0.440 0.460 0.440 0.460 76,000 34,500 0.4539 0.256 0.256 0.268 0.256 0.268 130,547 0.2643 -4.35%
2005-05-13 0 0.460 0.450 0.465 0.450 0.465 1,108,000 502,140 0.4532 0.268 0.262 0.271 0.262 0.271 1,903,232 0.2638 4.55%
2005-05-12 0 0.440 0.440 0.450 0.410 0.455 4,532,000 1,946,440 0.4295 0.256 0.256 0.262 0.239 0.265 7,784,702 0.2500 0.00%
2005-05-11 0 0.440 0.430 0.440 0.410 0.440 3,112,000 1,309,480 0.4208 0.256 0.250 0.256 0.239 0.256 5,345,541 0.2450 10.00%
2005-05-10 0 0.400 0.380 0.415 0.400 0.420 1,348,000 554,120 0.4111 0.233 0.221 0.242 0.233 0.245 2,315,485 0.2393 -4.76%
2005-05-09 0 0.420 0.400 0.420 - - 0 0 - 0.245 0.233 0.245 - - 0 - 0.00%
2005-05-06 0 0.420 0.395 0.420 0.420 0.420 4,000 1,680 0.4200 0.245 0.230 0.245 0.245 0.245 6,871 0.2445 2.44%
2005-05-05 0 0.410 0.395 0.420 - - 80,000 32,000 0.4000 0.239 0.230 0.245 - - 137,418 0.2329 0.00%
2005-05-04 0 0.410 0.390 0.410 - - 0 0 - 0.239 0.227 0.239 - - 0 - 0.00%
2005-05-03 0 0.410 0.385 0.420 0.410 0.420 180,000 74,000 0.4111 0.239 0.224 0.245 0.239 0.245 309,189 0.2393 0.00%
2005-04-29 0 0.410 0.410 0.420 - - 0 0 - 0.239 0.239 0.245 - - 0 - 6.49%
2005-04-28 0 0.385 0.385 0.420 - - 0 0 - 0.224 0.224 0.245 - - 0 - 1.32%
2005-04-27 0 0.380 0.380 0.420 0.380 0.380 372,000 141,360 0.3800 0.221 0.221 0.245 0.221 0.221 638,991 0.2212 0.00%
2005-04-26 0 0.380 0.370 0.415 0.380 0.380 100,000 38,000 0.3800 0.221 0.215 0.242 0.221 0.221 171,772 0.2212 -7.32%
2005-04-25 0 0.410 0.400 0.410 0.410 0.410 12,000 4,920 0.4100 0.239 0.233 0.239 0.239 0.239 20,613 0.2387 0.00%
2005-04-22 0 0.410 0.380 0.410 0.410 0.410 12,000 4,920 0.4100 0.239 0.221 0.239 0.239 0.239 20,613 0.2387 0.00%
2005-04-21 0 0.410 0.380 0.410 - - 0 0 - 0.239 0.221 0.239 - - 0 - -2.38%
2005-04-20 0 0.420 0.410 0.420 0.420 0.420 20,000 8,400 0.4200 0.245 0.239 0.245 0.245 0.245 34,354 0.2445 2.44%
2005-04-19 0 0.410 0.410 0.420 0.410 0.410 40,000 16,400 0.4100 0.239 0.239 0.245 0.239 0.239 68,709 0.2387 0.00%
2005-04-18 0 0.410 0.410 0.420 0.410 0.410 80,000 32,800 0.4100 0.239 0.239 0.245 0.239 0.239 137,418 0.2387 -2.38%
2005-04-15 0 0.420 0.410 0.420 0.415 0.420 400,000 167,760 0.4194 0.245 0.239 0.245 0.242 0.245 687,088 0.2442 1.20%
2005-04-14 0 0.415 0.390 0.415 - - 4,000 1,660 0.4150 0.242 0.227 0.242 - - 6,871 0.2416 0.00%
2005-04-13 0 0.415 0.395 0.415 - - 0 0 - 0.242 0.230 0.242 - - 0 - 0.00%
2005-04-12 0 0.415 0.410 0.415 0.400 0.415 284,000 117,400 0.4134 0.242 0.239 0.242 0.233 0.242 487,832 0.2407 6.41%
2005-04-11 0 0.390 0.370 0.400 0.390 0.400 116,000 46,200 0.3983 0.227 0.215 0.233 0.227 0.233 199,255 0.2319 -2.50%
2005-04-08 0 0.400 0.380 0.400 - - 0 0 - 0.233 0.221 0.233 - - 0 - 0.00%
2005-04-07 0 0.400 0.320 0.400 0.400 0.400 48,000 19,200 0.4000 0.233 0.186 0.233 0.233 0.233 82,451 0.2329 5.47%
2005-04-06 0 0.400 0.385 0.405 0.400 0.410 112,000 45,720 0.4082 0.221 0.213 0.224 0.221 0.226 202,902 0.2253 0.00%
2005-04-04 0 0.400 0.400 0.405 0.380 0.400 136,000 52,560 0.3865 0.221 0.221 0.224 0.210 0.221 246,382 0.2133 -2.44%
2005-04-01 0 0.410 0.380 0.410 - - 0 0 - 0.226 0.210 0.226 - - 0 - 0.00%
2005-03-31 0 0.410 0.365 0.410 0.410 0.410 12,000 4,920 0.4100 0.226 0.201 0.226 0.226 0.226 21,740 0.2263 5.13%
2005-03-30 0 0.390 0.380 0.410 0.390 0.405 60,000 24,040 0.4007 0.215 0.210 0.226 0.215 0.224 108,698 0.2212 -4.88%
2005-03-29 0 0.410 0.405 0.420 0.410 0.415 140,000 57,600 0.4114 0.226 0.224 0.232 0.226 0.229 253,628 0.2271 -1.20%
2005-03-24 0 0.415 0.415 0.420 - - 0 0 - 0.229 0.229 0.232 - - 0 - 0.00%
2005-03-23 0 0.415 0.415 0.420 0.410 0.415 140,000 57,600 0.4114 0.229 0.229 0.232 0.226 0.229 253,628 0.2271 -3.49%
2005-03-22 0 0.430 0.415 0.430 0.430 0.430 284,000 122,120 0.4300 0.237 0.229 0.237 0.237 0.237 514,503 0.2374 0.00%
2005-03-21 0 0.430 0.420 0.430 0.430 0.430 52,000 22,360 0.4300 0.237 0.232 0.237 0.237 0.237 94,205 0.2374 3.61%
2005-03-18 0 0.415 0.415 0.420 0.405 0.430 352,000 147,340 0.4186 0.229 0.229 0.232 0.224 0.237 637,693 0.2311 -2.35%
2005-03-17 0 0.425 0.405 0.425 0.400 0.425 736,000 304,600 0.4139 0.235 0.224 0.235 0.221 0.235 1,333,359 0.2284 6.25%
2005-03-16 0 0.400 0.390 0.400 0.400 0.430 304,000 127,800 0.4204 0.221 0.215 0.221 0.221 0.237 550,735 0.2321 -2.44%
2005-03-15 0 0.410 0.405 0.415 0.410 0.410 212,000 86,920 0.4100 0.226 0.224 0.229 0.226 0.226 384,065 0.2263 2.50%
2005-03-14 0 0.400 0.400 0.410 - - 0 0 - 0.221 0.221 0.226 - - 0 - 0.00%
2005-03-11 0 0.400 0.390 0.410 0.400 0.400 40,000 16,000 0.4000 0.221 0.215 0.226 0.221 0.221 72,465 0.2208 0.00%
2005-03-10 0 0.400 0.395 0.410 0.400 0.410 440,000 177,340 0.4030 0.221 0.218 0.226 0.221 0.226 797,117 0.2225 0.00%
2005-03-09 0 0.400 0.380 0.410 0.400 0.410 356,000 144,360 0.4055 0.221 0.210 0.226 0.221 0.226 644,940 0.2238 -1.23%
2005-03-08 0 0.405 - 0.410 0.405 0.410 40,000 16,320 0.4080 0.224 - 0.226 0.224 0.226 72,465 0.2252 -1.22%
2005-03-07 0 0.410 0.405 0.410 0.410 0.410 200,000 82,000 0.4100 0.226 0.224 0.226 0.226 0.226 362,326 0.2263 2.50%
2005-03-04 0 0.400 0.400 0.530 - - 0 0 - 0.221 0.221 0.293 - - 0 - 0.00%
2005-03-03 0 0.400 0.395 0.400 0.400 0.410 696,000 282,000 0.4052 0.221 0.218 0.221 0.221 0.226 1,260,894 0.2237 0.00%
2005-03-02 0 0.400 0.390 0.410 0.400 0.400 104,000 41,600 0.4000 0.221 0.215 0.226 0.221 0.221 188,409 0.2208 0.00%
2005-03-01 0 0.400 0.380 0.400 0.400 0.415 116,000 46,780 0.4033 0.221 0.210 0.221 0.221 0.229 210,149 0.2226 -3.61%
2005-02-28 0 0.415 0.415 0.450 0.415 0.420 252,000 104,740 0.4156 0.229 0.229 0.248 0.229 0.232 456,531 0.2294 0.00%
2005-02-25 0 0.415 0.415 0.440 0.415 0.415 140,000 58,100 0.4150 0.229 0.229 0.243 0.229 0.229 253,628 0.2291 -3.49%
2005-02-24 0 0.430 0.415 0.430 0.430 0.430 148,000 63,640 0.4300 0.237 0.229 0.237 0.237 0.237 268,121 0.2374 -1.15%
2005-02-23 0 0.435 0.420 0.435 0.435 0.435 8,000 3,480 0.4350 0.240 0.232 0.240 0.240 0.240 14,493 0.2401 2.35%
2005-02-22 0 0.425 0.420 0.450 0.420 0.500 176,000 76,260 0.4333 0.235 0.232 0.248 0.232 0.276 318,847 0.2392 -5.56%
2005-02-21 0 0.450 0.385 0.450 0.415 0.450 68,000 28,500 0.4191 0.248 0.213 0.248 0.229 0.248 123,191 0.2313 8.43%
2005-02-18 0 0.415 - 0.415 0.415 0.420 8,000 3,340 0.4175 0.229 - 0.229 0.229 0.232 14,493 0.2305 -1.19%
2005-02-17 0 0.420 0.415 0.420 0.420 0.420 48,000 20,160 0.4200 0.232 0.229 0.232 0.232 0.232 86,958 0.2318 1.20%
2005-02-16 0 0.415 0.410 0.420 0.415 0.420 180,000 74,820 0.4157 0.229 0.226 0.232 0.229 0.232 326,093 0.2294 3.75%
2005-02-15 0 0.400 0.400 0.410 0.400 0.400 32,000 12,800 0.4000 0.221 0.221 0.226 0.221 0.221 57,972 0.2208 -2.44%
2005-02-14 0 0.410 0.410 0.425 - - 0 0 - 0.226 0.226 0.235 - - 0 - 2.50%
2005-02-08 0 0.400 0.400 0.410 - - 0 0 - 0.221 0.221 0.226 - - 0 - 0.00%
2005-02-07 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.221 0.221 0.232 0.221 0.221 36,233 0.2208 5.26%
2005-02-04 0 0.380 0.380 0.420 0.380 0.380 152,000 57,760 0.3800 0.210 0.210 0.232 0.210 0.210 275,368 0.2098 2.70%
2005-02-03 0 0.370 0.370 0.420 0.370 0.370 40,000 14,800 0.3700 0.204 0.204 0.232 0.204 0.204 72,465 0.2042 -3.90%
2005-02-02 0 0.385 0.355 0.420 - - 0 0 - 0.213 0.196 0.232 - - 0 - 0.00%
2005-02-01 0 0.385 0.385 0.400 0.385 0.385 24,000 9,240 0.3850 0.213 0.213 0.221 0.213 0.213 43,479 0.2125 -3.75%
2005-01-31 0 0.400 0.380 0.400 0.400 0.400 48,000 19,200 0.4000 0.221 0.210 0.221 0.221 0.221 86,958 0.2208 0.00%
2005-01-28 0 0.400 0.385 0.400 - - 0 0 - 0.221 0.213 0.221 - - 0 - 0.00%
2005-01-27 0 0.400 0.380 0.400 0.370 0.400 904,000 345,280 0.3819 0.221 0.210 0.221 0.204 0.221 1,637,713 0.2108 8.11%
2005-01-26 0 0.370 0.360 0.370 0.370 0.370 332,000 122,840 0.3700 0.204 0.199 0.204 0.204 0.204 601,461 0.2042 0.00%
2005-01-25 0 0.370 0.370 0.380 0.370 0.370 72,000 26,640 0.3700 0.204 0.204 0.210 0.204 0.204 130,437 0.2042 -5.13%
2005-01-24 0 0.390 0.390 - 0.360 0.380 552,000 203,760 0.3691 0.215 0.215 - 0.199 0.210 1,000,019 0.2038 14.71%
2005-01-21 0 0.340 0.340 0.360 - - 0 0 - 0.188 0.188 0.199 - - 0 - 0.00%
2005-01-20 0 0.340 0.340 0.360 0.340 0.350 124,000 42,520 0.3429 0.188 0.188 0.199 0.188 0.193 224,642 0.1893 0.00%
2005-01-19 0 0.340 0.330 0.360 - - 0 0 - 0.188 0.182 0.199 - - 0 - 0.00%
2005-01-18 0 0.340 0.320 0.370 0.340 0.350 52,000 17,760 0.3415 0.188 0.177 0.204 0.188 0.193 94,205 0.1885 -2.86%
2005-01-17 0 0.350 0.320 0.380 - - 0 0 - 0.193 0.177 0.210 - - 0 - 0.00%
2005-01-14 0 0.350 0.350 0.355 - - 0 0 - 0.193 0.193 0.196 - - 0 - 0.00%
2005-01-13 0 0.350 0.350 0.360 0.350 0.355 704,000 246,720 0.3505 0.193 0.193 0.199 0.193 0.196 1,275,387 0.1934 0.00%
2005-01-12 0 0.350 0.330 0.350 - - 100,000 35,000 0.3500 0.193 0.182 0.193 - - 181,163 0.1932 0.00%
2005-01-11 0 0.350 0.330 0.350 - - 0 0 - 0.193 0.182 0.193 - - 0 - -1.41%
2005-01-10 0 0.355 0.330 0.380 - - 0 0 - 0.196 0.182 0.210 - - 0 - 0.00%
2005-01-07 0 0.355 0.330 - 0.355 0.355 140,000 49,700 0.3550 0.196 0.182 - 0.196 0.196 253,628 0.1960 -4.05%
2005-01-06 0 0.370 0.330 0.370 0.370 0.370 8,000 2,960 0.3700 0.204 0.182 0.204 0.204 0.204 14,493 0.2042 0.00%
2005-01-05 0 0.370 0.350 0.410 - - 0 0 - 0.204 0.193 0.226 - - 0 - 0.00%
2005-01-04 0 0.370 0.310 0.390 - - 0 0 - 0.204 0.171 0.215 - - 0 - 0.00%
2005-01-03 0 0.370 0.315 - - - 0 0 - 0.204 0.174 - - - 0 - 0.00%
2004-12-31 0 0.370 0.315 - - - 0 0 - 0.204 0.174 - - - 0 - 0.00%
2004-12-30 0 0.370 0.310 0.390 - - 0 0 - 0.204 0.171 0.215 - - 0 - 0.00%
2004-12-29 0 0.370 0.315 0.370 - - 0 0 - 0.204 0.174 0.204 - - 0 - -2.63%
2004-12-28 0 0.380 0.315 0.380 0.390 0.400 8,000 3,160 0.3950 0.210 0.174 0.210 0.215 0.221 14,493 0.2180 8.57%
2004-12-24 0 0.350 0.330 - - - 0 0 - 0.193 0.182 - - - 0 - 0.00%
2004-12-23 0 0.350 0.320 - - - 0 0 - 0.193 0.177 - - - 0 - 0.00%
2004-12-22 0 0.350 0.330 0.400 - - 0 0 - 0.193 0.182 0.221 - - 0 - 0.00%
2004-12-21 0 0.350 0.320 - - - 0 0 - 0.193 0.177 - - - 0 - 0.00%
2004-12-20 0 0.350 0.320 0.380 - - 0 0 - 0.193 0.177 0.210 - - 0 - 0.00%
2004-12-17 0 0.350 0.320 0.385 - - 0 0 - 0.193 0.177 0.213 - - 0 - 0.00%
2004-12-16 0 0.350 0.320 - - - 0 0 - 0.193 0.177 - - - 0 - 0.00%
2004-12-15 0 0.350 0.350 0.380 - - 0 0 - 0.193 0.193 0.210 - - 0 - 0.00%
2004-12-14 0 0.350 0.325 0.390 - - 0 0 - 0.193 0.179 0.215 - - 0 - 0.00%
2004-12-13 0 0.350 0.315 0.350 0.350 0.350 8,000 2,800 0.3500 0.193 0.174 0.193 0.193 0.193 14,493 0.1932 0.00%
2004-12-10 0 0.350 0.350 0.370 - - 0 0 - 0.193 0.193 0.204 - - 0 - 0.00%
2004-12-09 0 0.350 0.350 0.370 - - 0 0 - 0.193 0.193 0.204 - - 0 - 0.00%
2004-12-08 0 0.350 0.330 0.370 - - 0 0 - 0.193 0.182 0.204 - - 0 - 0.00%
2004-12-07 0 0.350 0.345 0.350 0.345 0.350 28,000 9,760 0.3486 0.193 0.190 0.193 0.190 0.193 50,726 0.1924 0.00%
2004-12-06 0 0.350 0.335 0.350 0.350 0.350 8,000 2,800 0.3500 0.193 0.185 0.193 0.193 0.193 14,493 0.1932 2.94%
2004-12-03 0 0.340 0.330 0.350 - - 0 0 - 0.188 0.182 0.193 - - 0 - 0.00%
2004-12-02 0 0.340 0.330 0.350 0.310 0.350 848,000 279,920 0.3301 0.188 0.182 0.193 0.171 0.193 1,536,262 0.1822 -5.56%
2004-12-01 0 0.360 0.350 0.400 - - 0 0 - 0.199 0.193 0.221 - - 0 - 0.00%
2004-11-30 0 0.360 0.330 - - - 0 0 - 0.199 0.182 - - - 0 - 0.00%
2004-11-29 0 0.360 0.350 0.360 0.360 0.360 100,000 36,000 0.3600 0.199 0.193 0.199 0.199 0.199 181,163 0.1987 0.00%
2004-11-26 0 0.360 0.350 0.360 0.360 0.360 104,000 37,440 0.3600 0.199 0.193 0.199 0.199 0.199 188,409 0.1987 2.86%
2004-11-25 0 0.350 0.350 0.360 - - 0 0 - 0.193 0.193 0.199 - - 0 - 0.00%
2004-11-24 0 0.350 0.350 0.360 - - 0 0 - 0.193 0.193 0.199 - - 0 - 0.00%
2004-11-23 0 0.350 0.330 0.380 0.350 0.350 40,000 14,000 0.3500 0.193 0.182 0.210 0.193 0.193 72,465 0.1932 6.06%
2004-11-22 0 0.330 0.330 - 0.310 0.330 48,000 15,280 0.3183 0.182 0.182 - 0.171 0.182 86,958 0.1757 -8.33%
2004-11-19 0 0.360 0.330 0.380 0.360 0.360 252,000 90,720 0.3600 0.199 0.182 0.210 0.199 0.199 456,531 0.1987 -4.00%
2004-11-18 0 0.375 0.360 0.380 0.360 0.375 768,000 283,660 0.3693 0.207 0.199 0.210 0.199 0.207 1,391,331 0.2039 1.35%
2004-11-17 0 0.370 0.360 0.370 0.360 0.370 228,000 84,080 0.3688 0.204 0.199 0.204 0.199 0.204 413,051 0.2036 5.71%
2004-11-16 0 0.350 0.350 0.370 0.350 0.370 306,000 107,600 0.3516 0.193 0.193 0.204 0.193 0.204 554,359 0.1941 0.00%
2004-11-15 0 0.350 0.340 0.350 0.350 0.350 170,000 58,600 0.3447 0.193 0.188 0.193 0.193 0.193 307,977 0.1903 6.06%
2004-11-12 0 0.330 0.320 0.340 0.330 0.340 408,000 136,720 0.3351 0.182 0.177 0.188 0.182 0.188 739,145 0.1850 -2.94%
2004-11-11 0 0.340 0.330 0.350 0.340 0.345 380,000 129,500 0.3408 0.188 0.182 0.193 0.188 0.190 688,419 0.1881 0.00%
2004-11-10 0 0.340 0.310 0.345 - - 0 0 - 0.188 0.171 0.190 - - 0 - 0.00%
2004-11-09 0 0.340 0.340 0.345 - - 0 0 - 0.188 0.188 0.190 - - 0 - 3.03%
2004-11-08 0 0.330 0.330 0.350 0.330 0.330 200,000 66,000 0.3300 0.182 0.182 0.193 0.182 0.182 362,326 0.1822 0.00%
2004-11-05 0 0.330 0.330 0.350 0.320 0.345 372,000 123,360 0.3316 0.182 0.182 0.193 0.177 0.190 673,926 0.1830 -4.35%
2004-11-04 0 0.345 0.315 0.350 0.320 0.350 356,000 119,780 0.3365 0.190 0.174 0.193 0.177 0.193 644,940 0.1857 4.55%
2004-11-03 0 0.330 0.310 0.350 0.330 0.330 100,000 33,000 0.3300 0.182 0.171 0.193 0.182 0.182 181,163 0.1822 -1.49%
2004-11-02 0 0.335 0.335 0.345 - - 0 0 - 0.185 0.185 0.190 - - 0 - 1.52%
2004-11-01 0 0.330 0.330 0.350 0.330 0.330 76,000 25,080 0.3300 0.182 0.182 0.193 0.182 0.182 137,684 0.1822 -4.35%
2004-10-29 0 0.345 0.310 0.345 0.345 0.345 8,000 2,760 0.3450 0.190 0.171 0.190 0.190 0.190 14,493 0.1904 2.99%
2004-10-28 0 0.335 0.310 0.350 - - 0 0 - 0.185 0.171 0.193 - - 0 - 0.00%
2004-10-27 0 0.335 0.310 0.350 - - 0 0 - 0.185 0.171 0.193 - - 0 - 0.00%
2004-10-26 0 0.335 0.305 0.345 0.335 0.335 300,000 100,500 0.3350 0.185 0.168 0.190 0.185 0.185 543,489 0.1849 -2.90%
2004-10-25 0 0.345 0.300 0.345 0.345 0.345 28,000 9,660 0.3450 0.190 0.166 0.190 0.190 0.190 50,726 0.1904 1.47%
2004-10-21 0 0.340 0.300 0.340 - - 0 0 - 0.188 0.166 0.188 - - 0 - -1.45%
2004-10-20 0 0.345 0.300 0.345 0.345 0.350 32,000 11,060 0.3456 0.190 0.166 0.190 0.190 0.193 57,972 0.1908 13.11%
2004-10-19 0 0.305 0.305 0.335 - - 0 0 - 0.168 0.168 0.185 - - 0 - 1.67%
2004-10-18 0 0.300 0.300 0.330 - - 0 0 - 0.166 0.166 0.182 - - 0 - 0.00%
2004-10-15 0 0.300 0.300 0.340 0.300 0.345 232,000 71,040 0.3062 0.166 0.166 0.188 0.166 0.190 420,298 0.1690 -4.76%
2004-10-14 0 0.315 0.305 0.315 0.315 0.315 336,000 105,840 0.3150 0.174 0.168 0.174 0.174 0.174 608,707 0.1739 0.00%
2004-10-13 0 0.315 0.305 0.320 0.315 0.330 12,000 3,840 0.3200 0.174 0.168 0.177 0.174 0.182 21,740 0.1766 1.61%
2004-10-12 0 0.310 0.310 0.320 0.310 0.340 524,000 166,820 0.3184 0.171 0.171 0.177 0.171 0.188 949,294 0.1757 -3.12%
2004-10-11 0 0.320 0.310 0.320 0.310 0.325 1,616,000 508,480 0.3147 0.177 0.171 0.177 0.171 0.179 2,927,593 0.1737 -8.57%
2004-10-08 0 0.350 0.320 0.350 - - 0 0 - 0.193 0.177 0.193 - - 0 - 0.00%
2004-10-07 0 0.350 0.320 0.350 - - 0 0 - 0.193 0.177 0.193 - - 0 - 0.00%
2004-10-06 0 0.350 0.320 0.350 - - 0 0 - 0.193 0.177 0.193 - - 0 - 0.00%
2004-10-05 0 0.350 0.320 0.350 - - 0 0 - 0.193 0.177 0.193 - - 0 - 0.00%
2004-10-04 0 0.350 0.315 0.350 - - 0 0 - 0.193 0.174 0.193 - - 0 - 0.00%
2004-09-30 0 0.350 0.315 0.350 - - 0 0 - 0.193 0.174 0.193 - - 0 - 0.00%
2004-09-28 0 0.350 0.315 0.350 - - 0 0 - 0.193 0.174 0.193 - - 0 - 0.00%
2004-09-27 0 0.350 0.315 0.350 0.350 0.350 40,000 14,000 0.3500 0.193 0.174 0.193 0.193 0.193 72,465 0.1932 0.00%
2004-09-24 0 0.350 0.330 0.350 - - 0 0 - 0.193 0.182 0.193 - - 0 - 0.00%
2004-09-23 0 0.350 0.330 0.350 0.350 0.350 432,000 151,200 0.3500 0.193 0.182 0.193 0.193 0.193 782,624 0.1932 2.94%
2004-09-22 0 0.340 0.340 0.350 0.340 0.340 100,000 34,000 0.3400 0.188 0.188 0.193 0.188 0.188 181,163 0.1877 1.49%
2004-09-21 0 0.335 0.335 0.350 0.335 0.340 100,000 33,560 0.3356 0.185 0.185 0.193 0.185 0.188 181,163 0.1852 1.52%
2004-09-20 0 0.330 0.330 0.350 0.330 0.340 972,000 322,840 0.3321 0.182 0.182 0.193 0.182 0.188 1,760,904 0.1833 -1.49%
2004-09-17 0 0.335 0.320 0.345 - - 0 0 - 0.185 0.177 0.190 - - 0 - 0.00%
2004-09-16 0 0.335 0.320 0.335 - - 0 0 - 0.185 0.177 0.185 - - 0 - -1.47%
2004-09-15 0 0.340 0.330 0.340 - - 0 0 - 0.188 0.182 0.188 - - 0 - 0.00%
2004-09-14 0 0.340 0.320 0.345 - - 0 0 - 0.188 0.177 0.190 - - 0 - 0.00%
2004-09-13 0 0.340 0.340 0.350 0.340 0.340 100,000 34,000 0.3400 0.188 0.188 0.193 0.188 0.188 181,163 0.1877 0.00%
2004-09-10 0 0.340 0.320 0.340 0.340 0.340 4,000 1,360 0.3400 0.188 0.177 0.188 0.188 0.188 7,247 0.1877 0.00%
2004-09-09 0 0.340 0.320 0.340 0.340 0.340 48,000 16,320 0.3400 0.188 0.177 0.188 0.188 0.188 86,958 0.1877 3.03%
2004-09-08 0 0.330 0.320 0.345 - - 0 0 - 0.182 0.177 0.190 - - 0 - 0.00%
2004-09-07 0 0.330 0.325 0.350 - - 0 0 - 0.182 0.179 0.193 - - 0 - 0.00%
2004-09-06 0 0.330 0.330 0.345 0.325 0.325 80,000 26,000 0.3250 0.182 0.182 0.190 0.179 0.179 144,930 0.1794 -2.94%
2004-09-03 0 0.340 0.325 0.380 - - 0 0 - 0.188 0.179 0.210 - - 0 - 0.00%
2004-09-02 0 0.340 0.325 0.350 - - 0 0 - 0.188 0.179 0.193 - - 0 - 0.00%
2004-09-01 0 0.340 0.340 0.350 0.340 0.340 4,000 1,360 0.3400 0.188 0.188 0.193 0.188 0.188 7,247 0.1877 0.00%
2004-08-31 0 0.340 0.330 0.340 0.340 0.340 104,000 35,360 0.3400 0.188 0.182 0.188 0.188 0.188 188,409 0.1877 0.00%
2004-08-30 0 0.340 0.330 0.340 0.340 0.340 164,000 55,760 0.3400 0.188 0.182 0.188 0.188 0.188 297,107 0.1877 0.00%
2004-08-27 0 0.340 0.340 0.350 0.340 0.340 76,000 25,840 0.3400 0.188 0.188 0.193 0.188 0.188 137,684 0.1877 0.00%
2004-08-26 0 0.340 0.340 0.350 0.320 0.320 292,000 93,440 0.3200 0.188 0.188 0.193 0.177 0.177 528,996 0.1766 0.00%
2004-08-25 0 0.340 0.320 0.350 0.340 0.340 340,000 115,600 0.3400 0.188 0.177 0.193 0.188 0.188 615,954 0.1877 0.00%
2004-08-24 0 0.340 0.340 0.350 - - 0 0 - 0.188 0.188 0.193 - - 0 - 0.00%
2004-08-23 0 0.340 0.340 0.350 0.330 0.330 12,000 3,960 0.3300 0.188 0.188 0.193 0.182 0.182 21,740 0.1822 1.49%
2004-08-20 0 0.335 0.320 0.335 0.335 0.335 4,000 1,340 0.3350 0.185 0.177 0.185 0.185 0.185 7,247 0.1849 -1.47%
2004-08-19 0 0.340 0.325 0.340 - - 0 0 - 0.188 0.179 0.188 - - 0 - 0.00%
2004-08-18 0 0.340 0.325 0.340 - - 0 0 - 0.188 0.179 0.188 - - 0 - 0.00%
2004-08-17 0 0.340 0.325 0.340 - - 0 0 - 0.188 0.179 0.188 - - 0 - -2.86%
2004-08-16 0 0.350 0.320 0.350 0.350 0.350 12,000 4,200 0.3500 0.193 0.177 0.193 0.193 0.193 21,740 0.1932 0.00%
2004-08-13 0 0.350 0.320 0.350 0.350 0.350 172,000 60,200 0.3500 0.193 0.177 0.193 0.193 0.193 311,600 0.1932 0.00%
2004-08-12 0 0.350 0.335 0.350 0.350 0.350 100,000 35,000 0.3500 0.193 0.185 0.193 0.193 0.193 181,163 0.1932 0.00%
2004-08-11 0 0.350 0.325 0.370 - - 0 0 - 0.193 0.179 0.204 - - 0 - 0.00%
2004-08-10 0 0.350 0.325 0.360 - - 0 0 - 0.193 0.179 0.199 - - 0 - 0.00%
2004-08-09 0 0.350 0.340 0.360 - - 0 0 - 0.193 0.188 0.199 - - 0 - 0.00%
2004-08-06 0 0.350 0.340 0.350 0.350 0.350 80,000 28,000 0.3500 0.193 0.188 0.193 0.193 0.193 144,930 0.1932 1.45%
2004-08-05 0 0.345 0.325 0.350 - - 0 0 - 0.190 0.179 0.193 - - 0 - 0.00%
2004-08-04 0 0.345 0.325 0.350 - - 0 0 - 0.190 0.179 0.193 - - 0 - 0.00%
2004-08-03 0 0.345 0.325 0.350 - - 0 0 - 0.190 0.179 0.193 - - 0 - 0.00%
2004-08-02 0 0.345 0.325 0.360 - - 0 0 - 0.190 0.179 0.199 - - 0 - 0.00%
2004-07-30 0 0.345 0.325 0.355 - - 0 0 - 0.190 0.179 0.196 - - 0 - 0.00%
2004-07-29 0 0.345 0.320 0.350 - - 0 0 - 0.190 0.177 0.193 - - 0 - 0.00%
2004-07-28 0 0.345 0.320 0.345 - - 0 0 - 0.190 0.177 0.190 - - 0 - 0.00%
2004-07-27 0 0.345 0.320 0.345 0.350 0.350 20,000 7,000 0.3500 0.190 0.177 0.190 0.193 0.193 36,233 0.1932 -1.43%
2004-07-26 0 0.350 0.320 0.350 - - 0 0 - 0.193 0.177 0.193 - - 0 - 0.00%
2004-07-23 0 0.350 0.320 0.350 0.350 0.350 12,000 4,200 0.3500 0.193 0.177 0.193 0.193 0.193 21,740 0.1932 2.94%
2004-07-22 0 0.340 0.320 0.350 - - 0 0 - 0.188 0.177 0.193 - - 0 - 0.00%
2004-07-21 0 0.340 0.320 0.340 0.340 0.340 164,000 55,760 0.3400 0.188 0.177 0.188 0.188 0.188 297,107 0.1877 0.00%
2004-07-20 0 0.340 0.340 0.345 0.340 0.345 248,000 84,920 0.3424 0.188 0.188 0.190 0.188 0.190 449,284 0.1890 -1.45%
2004-07-19 0 0.345 0.320 0.345 0.345 0.345 20,000 6,900 0.3450 0.190 0.177 0.190 0.190 0.190 36,233 0.1904 0.00%
2004-07-16 0 0.345 0.330 0.350 0.345 0.345 40,000 13,800 0.3450 0.190 0.182 0.193 0.190 0.190 72,465 0.1904 0.00%
2004-07-15 0 0.345 0.330 0.345 - - 0 0 - 0.190 0.182 0.190 - - 0 - 0.00%
2004-07-14 0 0.345 0.330 0.345 - - 0 0 - 0.190 0.182 0.190 - - 0 - -1.43%
2004-07-13 0 0.350 0.340 0.350 0.350 0.350 4,000 1,400 0.3500 0.193 0.188 0.193 0.193 0.193 7,247 0.1932 2.94%
2004-07-12 0 0.340 0.330 0.340 0.340 0.340 8,000 2,720 0.3400 0.188 0.182 0.188 0.188 0.188 14,493 0.1877 0.00%
2004-07-09 0 0.340 0.330 0.340 0.340 0.340 4,000 1,360 0.3400 0.188 0.182 0.188 0.188 0.188 7,247 0.1877 0.00%
2004-07-08 0 0.340 0.320 0.340 0.340 0.340 100,000 34,000 0.3400 0.188 0.177 0.188 0.188 0.188 181,163 0.1877 1.49%
2004-07-07 0 0.335 0.325 0.340 - - 40,000 13,600 0.3400 0.185 0.179 0.188 - - 72,465 0.1877 0.00%
2004-07-06 0 0.335 0.330 0.335 0.335 0.335 140,000 46,900 0.3350 0.185 0.182 0.185 0.185 0.185 253,628 0.1849 0.00%
2004-07-05 0 0.335 0.315 0.335 0.335 0.335 40,000 13,400 0.3350 0.185 0.174 0.185 0.185 0.185 72,465 0.1849 -1.47%
2004-07-02 0 0.340 0.320 0.340 0.340 0.340 140,000 47,600 0.3400 0.188 0.177 0.188 0.188 0.188 253,628 0.1877 0.00%
2004-06-30 0 0.340 0.325 0.345 - - 0 0 - 0.188 0.179 0.190 - - 0 - 0.00%
2004-06-29 0 0.340 0.320 0.345 0.310 0.340 20,000 6,680 0.3340 0.188 0.177 0.190 0.171 0.188 36,233 0.1844 -1.45%
2004-06-28 0 0.345 0.310 0.345 0.330 0.345 136,000 45,000 0.3309 0.190 0.171 0.190 0.182 0.190 246,382 0.1826 4.55%
2004-06-25 0 0.330 0.320 0.335 0.330 0.330 120,000 39,600 0.3300 0.182 0.177 0.185 0.182 0.182 217,395 0.1822 0.00%
2004-06-24 0 0.330 0.320 0.330 0.330 0.330 80,000 26,400 0.3300 0.182 0.177 0.182 0.182 0.182 144,930 0.1822 6.45%
2004-06-23 0 0.310 0.310 0.330 - - 0 0 - 0.171 0.171 0.182 - - 0 - 1.64%
2004-06-21 0 0.305 0.305 0.340 - - 0 0 - 0.168 0.168 0.188 - - 0 - 1.67%
2004-06-18 0 0.300 0.300 0.335 0.300 0.300 276,000 82,800 0.3000 0.166 0.166 0.185 0.166 0.166 500,010 0.1656 0.00%
2004-06-17 0 0.300 0.300 0.320 0.300 0.315 644,000 198,500 0.3082 0.166 0.166 0.177 0.166 0.174 1,166,689 0.1701 -7.69%
2004-06-16 0 0.325 0.320 0.345 - - 20,000 7,000 0.3500 0.179 0.177 0.190 - - 36,233 0.1932 0.00%
2004-06-15 0 0.325 0.315 0.345 0.325 0.330 200,000 65,500 0.3275 0.179 0.174 0.190 0.179 0.182 362,326 0.1808 -1.52%
2004-06-14 0 0.330 0.315 0.340 - - 0 0 - 0.182 0.174 0.188 - - 0 - 0.00%
2004-06-11 0 0.330 0.315 0.340 - - 0 0 - 0.182 0.174 0.188 - - 0 - 0.00%
2004-06-10 0 0.330 0.320 0.335 0.330 0.330 100,000 33,000 0.3300 0.182 0.177 0.185 0.182 0.182 181,163 0.1822 6.45%
2004-06-09 0 0.310 0.310 0.330 0.310 0.330 172,000 54,200 0.3151 0.171 0.171 0.182 0.171 0.182 311,600 0.1739 -4.62%
2004-06-08 0 0.325 0.325 0.335 - - 44,000 14,300 0.3250 0.179 0.179 0.185 - - 79,712 0.1794 0.00%
2004-06-07 0 0.325 0.320 0.345 0.325 0.330 208,000 68,140 0.3276 0.179 0.177 0.190 0.179 0.182 376,819 0.1808 -2.99%
2004-06-04 0 0.335 0.320 0.335 0.335 0.335 16,000 5,360 0.3350 0.185 0.177 0.185 0.185 0.185 28,986 0.1849 4.69%
2004-06-03 0 0.320 0.310 0.340 0.320 0.320 100,000 32,000 0.3200 0.177 0.171 0.188 0.177 0.177 181,163 0.1766 0.00%
2004-06-02 0 0.320 0.305 0.345 0.305 0.345 280,000 87,800 0.3136 0.177 0.168 0.190 0.168 0.190 507,256 0.1731 -8.57%
2004-06-01 0 0.350 0.305 0.350 0.350 0.350 100,000 35,000 0.3500 0.193 0.168 0.193 0.193 0.193 181,163 0.1932 0.00%
2004-05-31 0 0.350 0.320 0.350 - - 0 0 - 0.193 0.177 0.193 - - 0 - 0.00%
2004-05-28 0 0.350 0.350 0.370 0.340 0.340 20,000 6,800 0.3400 0.193 0.193 0.204 0.188 0.188 36,233 0.1877 2.94%
2004-05-27 0 0.340 0.330 0.355 - - 0 0 - 0.188 0.182 0.196 - - 0 - 0.00%
2004-05-25 0 0.340 0.340 0.370 0.330 0.380 240,000 81,200 0.3383 0.188 0.188 0.204 0.182 0.210 434,791 0.1868 0.00%
2004-05-24 0 0.340 0.320 0.350 - - 0 0 - 0.188 0.177 0.193 - - 0 - 0.00%
2004-05-21 0 0.340 0.310 0.340 0.340 0.340 20,000 6,800 0.3400 0.188 0.171 0.188 0.188 0.188 36,233 0.1877 9.68%
2004-05-20 0 0.310 0.310 0.315 - - 80,000 24,800 0.3100 0.171 0.171 0.174 - - 144,930 0.1711 1.64%
2004-05-19 0 0.305 0.305 0.345 0.305 0.305 40,000 12,200 0.3050 0.168 0.168 0.190 0.168 0.168 72,465 0.1684 3.39%
2004-05-18 0 0.295 0.295 - - - 0 0 - 0.163 0.163 - - - 0 - 1.72%
2004-05-17 0 0.290 0.285 0.290 0.290 0.290 72,000 20,880 0.2900 0.160 0.157 0.160 0.160 0.160 130,437 0.1601 0.00%
2004-05-14 0 0.290 0.290 0.310 0.290 0.300 44,000 13,160 0.2991 0.160 0.160 0.171 0.160 0.166 79,712 0.1651 -3.33%
2004-05-13 0 0.300 0.300 0.315 0.300 0.310 512,000 154,600 0.3020 0.166 0.166 0.174 0.166 0.171 927,554 0.1667 1.69%
2004-05-12 0 0.295 0.285 0.310 0.295 0.310 1,472,000 443,320 0.3012 0.163 0.157 0.171 0.163 0.171 2,666,718 0.1662 1.72%
2004-05-11 0 0.290 0.290 0.300 - - 0 0 - 0.160 0.160 0.166 - - 0 - 1.75%
2004-05-10 0 0.285 0.280 0.300 0.280 0.290 2,472,000 709,660 0.2871 0.157 0.155 0.166 0.155 0.160 4,478,347 0.1585 -5.00%
2004-05-07 0 0.300 0.290 0.310 0.300 0.310 124,000 37,440 0.3019 0.166 0.160 0.171 0.166 0.171 224,642 0.1667 -3.23%
2004-05-06 0 0.310 0.285 0.310 0.280 0.310 280,000 82,000 0.2929 0.171 0.157 0.171 0.155 0.171 507,256 0.1617 3.33%
2004-05-05 0 0.300 0.285 0.310 - - 0 0 - 0.166 0.157 0.171 - - 0 - 0.00%
2004-05-04 0 0.300 0.285 0.310 0.290 0.300 608,000 178,360 0.2934 0.166 0.157 0.171 0.160 0.166 1,101,471 0.1619 0.00%
2004-05-03 0 0.300 0.290 0.400 - - 0 0 - 0.166 0.160 0.221 - - 0 - 0.00%
2004-04-30 0 0.300 0.300 0.335 0.300 0.300 160,000 48,000 0.3000 0.166 0.166 0.185 0.166 0.166 289,861 0.1656 3.45%
2004-04-29 0 0.290 0.290 0.330 - - 0 0 - 0.160 0.160 0.182 - - 0 - 0.00%
2004-04-28 0 0.290 0.285 0.320 - - 0 0 - 0.160 0.157 0.177 - - 0 - 0.00%
2004-04-27 0 0.290 0.290 0.320 0.285 0.285 1,092,000 311,220 0.2850 0.160 0.160 0.177 0.157 0.157 1,978,299 0.1573 1.75%
2004-04-26 0 0.285 0.285 0.310 0.285 0.290 580,000 165,500 0.2853 0.157 0.157 0.171 0.157 0.160 1,050,745 0.1575 1.79%
2004-04-23 0 0.280 0.275 - 0.280 0.295 216,000 61,320 0.2839 0.155 0.152 - 0.155 0.163 391,312 0.1567 0.00%
2004-04-22 0 0.280 0.255 0.310 0.280 0.310 24,000 7,080 0.2950 0.155 0.141 0.171 0.155 0.171 43,479 0.1628 -1.75%
2004-04-21 0 0.285 0.260 0.310 0.285 0.295 264,000 76,500 0.2898 0.157 0.144 0.171 0.157 0.163 478,270 0.1600 -5.00%
2004-04-20 0 0.300 0.295 0.330 0.300 0.320 1,016,000 310,500 0.3056 0.166 0.163 0.182 0.166 0.177 1,840,615 0.1687 -6.25%
2004-04-19 0 0.320 0.320 0.350 0.320 0.330 264,000 85,680 0.3245 0.177 0.177 0.193 0.177 0.182 478,270 0.1791 -7.25%
2004-04-16 0 0.345 0.315 0.385 - - 0 0 - 0.190 0.174 0.213 - - 0 - 0.00%
2004-04-15 0 0.345 0.310 0.385 - - 0 0 - 0.190 0.171 0.213 - - 0 - 0.00%
2004-04-14 0 0.345 0.330 0.345 - - 0 0 - 0.190 0.182 0.190 - - 0 - 0.00%
2004-04-13 0 0.345 0.345 0.360 0.345 0.355 720,000 251,560 0.3494 0.190 0.190 0.199 0.190 0.196 1,304,373 0.1929 -2.82%
2004-04-08 0 0.355 0.345 0.355 0.345 0.355 540,000 188,100 0.3483 0.196 0.190 0.196 0.190 0.196 978,280 0.1923 4.41%
2004-04-07 0 0.340 0.330 0.340 0.340 0.340 1,232,000 418,880 0.3400 0.188 0.182 0.188 0.188 0.188 2,231,927 0.1877 10.14%
2004-04-06 0 0.320 0.320 0.340 0.320 0.340 976,000 317,360 0.3252 0.170 0.170 0.181 0.170 0.181 1,832,945 0.1731 0.00%
2004-04-02 0 0.320 0.315 0.330 0.315 0.320 632,000 201,520 0.3189 0.170 0.168 0.176 0.168 0.170 1,186,907 0.1698 3.23%
2004-04-01 0 0.310 0.305 0.310 0.310 0.310 100,000 31,000 0.3100 0.165 0.162 0.165 0.165 0.165 187,802 0.1651 1.64%
2004-03-31 0 0.305 0.300 0.305 0.300 0.305 1,424,000 428,220 0.3007 0.162 0.160 0.162 0.160 0.162 2,674,296 0.1601 1.67%
2004-03-30 0 0.300 0.290 0.305 0.300 0.300 1,024,000 307,200 0.3000 0.160 0.154 0.162 0.160 0.160 1,923,089 0.1597 3.45%
2004-03-29 0 0.290 0.290 0.300 0.290 0.290 240,000 69,600 0.2900 0.154 0.154 0.160 0.154 0.154 450,724 0.1544 0.00%
2004-03-26 0 0.290 0.290 0.300 0.290 0.300 1,200,000 358,000 0.2983 0.154 0.154 0.160 0.154 0.160 2,253,620 0.1589 0.00%
2004-03-25 0 0.290 0.285 0.300 - - 0 0 - 0.154 0.152 0.160 - - 0 - 0.00%
2004-03-24 0 0.290 0.290 0.300 - - 0 0 - 0.154 0.154 0.160 - - 0 - 0.00%
2004-03-23 0 0.290 0.285 0.300 0.290 0.290 200,000 58,000 0.2900 0.154 0.152 0.160 0.154 0.154 375,603 0.1544 -1.69%
2004-03-22 0 0.295 0.290 0.300 0.295 0.300 1,420,000 420,880 0.2964 0.157 0.154 0.160 0.157 0.160 2,666,784 0.1578 -3.28%
2004-03-19 0 0.305 0.300 0.310 0.280 0.320 3,712,000 1,099,920 0.2963 0.162 0.160 0.165 0.149 0.170 6,971,199 0.1578 8.93%
2004-03-18 0 0.280 0.280 0.290 0.280 0.295 424,000 120,480 0.2842 0.149 0.149 0.154 0.149 0.157 796,279 0.1513 0.00%
2004-03-17 0 0.280 0.280 0.295 0.280 0.300 1,172,000 339,820 0.2899 0.149 0.149 0.157 0.149 0.160 2,201,036 0.1544 -5.08%
2004-03-16 0 0.295 0.290 0.295 0.290 0.295 252,000 74,320 0.2949 0.157 0.154 0.157 0.154 0.157 473,260 0.1570 1.72%
2004-03-15 0 0.290 0.280 0.290 0.290 0.290 108,000 31,320 0.2900 0.154 0.149 0.154 0.154 0.154 202,826 0.1544 3.57%
2004-03-12 0 0.280 0.260 0.290 0.280 0.290 736,000 208,080 0.2827 0.149 0.138 0.154 0.149 0.154 1,382,221 0.1505 -5.08%
2004-03-11 0 0.295 0.295 0.300 0.295 0.295 60,000 17,700 0.2950 0.157 0.157 0.160 0.157 0.157 112,681 0.1571 0.00%
2004-03-10 0 0.295 0.290 0.295 0.295 0.295 96,000 28,320 0.2950 0.157 0.154 0.157 0.157 0.157 180,290 0.1571 1.72%
2004-03-09 0 0.290 0.285 0.300 0.290 0.300 1,184,000 350,900 0.2964 0.154 0.152 0.160 0.154 0.160 2,223,572 0.1578 -1.69%
2004-03-08 0 0.295 0.295 0.300 0.295 0.300 216,000 64,760 0.2998 0.157 0.157 0.160 0.157 0.160 405,652 0.1596 0.00%
2004-03-05 0 0.295 0.290 0.295 0.295 0.300 200,000 59,060 0.2953 0.157 0.154 0.157 0.157 0.160 375,603 0.1572 1.72%
2004-03-04 0 0.290 0.285 0.300 0.290 0.300 1,104,000 321,700 0.2914 0.154 0.152 0.160 0.154 0.160 2,073,331 0.1552 -3.33%
2004-03-03 0 0.300 0.285 0.300 0.290 0.330 2,480,000 730,880 0.2947 0.160 0.152 0.160 0.154 0.176 4,657,482 0.1569 0.00%
2004-03-02 0 0.300 0.300 0.330 0.300 0.305 548,000 166,120 0.3031 0.160 0.160 0.176 0.160 0.162 1,029,153 0.1614 -1.64%
2004-03-01 0 0.305 0.305 0.330 0.300 0.310 260,000 79,660 0.3064 0.162 0.162 0.176 0.160 0.165 488,284 0.1631 1.67%
2004-02-27 0 0.300 0.290 0.320 0.300 0.330 1,740,000 528,900 0.3040 0.160 0.154 0.170 0.160 0.176 3,267,750 0.1619 -7.69%
2004-02-26 0 0.325 0.325 0.330 0.310 0.325 52,000 16,180 0.3112 0.173 0.173 0.176 0.165 0.173 97,657 0.1657 -2.99%
2004-02-25 0 0.335 0.310 0.335 0.330 0.335 28,000 9,280 0.3314 0.178 0.165 0.178 0.176 0.178 52,584 0.1765 1.52%
2004-02-24 0 0.330 0.310 0.330 0.330 0.330 44,000 14,520 0.3300 0.176 0.165 0.176 0.176 0.176 82,633 0.1757 0.00%
2004-02-23 0 0.330 0.310 0.330 0.330 0.330 80,000 26,400 0.3300 0.176 0.165 0.176 0.176 0.176 150,241 0.1757 0.00%
2004-02-20 0 0.330 0.320 0.330 0.330 0.330 600,000 198,000 0.3300 0.176 0.170 0.176 0.176 0.176 1,126,810 0.1757 -1.49%
2004-02-19 0 0.335 0.325 0.340 0.315 0.335 700,000 228,500 0.3264 0.178 0.173 0.181 0.168 0.178 1,314,612 0.1738 4.69%
2004-02-18 0 0.320 0.310 - 0.320 0.340 956,000 317,420 0.3320 0.170 0.165 - 0.170 0.181 1,795,384 0.1768 -3.03%
2004-02-17 0 0.330 0.310 0.340 0.330 0.330 8,000 2,640 0.3300 0.176 0.165 0.181 0.176 0.176 15,024 0.1757 3.13%
2004-02-16 0 0.320 0.320 0.330 - - 0 0 - 0.170 0.170 0.176 - - 0 - 0.00%
2004-02-13 0 0.320 0.310 0.320 0.310 0.320 356,000 112,160 0.3151 0.170 0.165 0.170 0.165 0.170 668,574 0.1678 3.23%
2004-02-12 0 0.310 0.305 0.310 0.300 0.315 3,088,000 943,040 0.3054 0.165 0.162 0.165 0.160 0.168 5,799,317 0.1626 0.00%
2004-02-11 0 0.310 0.310 0.340 0.300 0.320 732,000 230,260 0.3146 0.165 0.165 0.181 0.160 0.170 1,374,708 0.1675 -1.59%
2004-02-10 0 0.315 0.315 0.335 0.315 0.335 188,000 62,280 0.3313 0.168 0.168 0.178 0.168 0.178 353,067 0.1764 -5.97%
2004-02-09 0 0.335 0.330 0.335 0.335 0.335 240,000 80,400 0.3350 0.178 0.176 0.178 0.178 0.178 450,724 0.1784 9.84%
2004-02-06 0 0.305 0.305 0.340 0.300 0.310 1,376,000 415,920 0.3023 0.162 0.162 0.181 0.160 0.165 2,584,151 0.1610 -3.17%
2004-02-05 0 0.315 0.310 0.315 0.315 0.315 400,000 126,000 0.3150 0.168 0.165 0.168 0.168 0.168 751,207 0.1677 0.00%
2004-02-04 0 0.315 0.310 0.315 0.315 0.320 300,000 94,540 0.3151 0.168 0.165 0.168 0.168 0.170 563,405 0.1678 -1.56%
2004-02-03 0 0.320 0.310 0.320 0.320 0.330 240,000 77,200 0.3217 0.170 0.165 0.170 0.170 0.176 450,724 0.1713 -3.03%
2004-02-02 0 0.330 0.310 0.330 0.330 0.330 32,000 10,560 0.3300 0.176 0.165 0.176 0.176 0.176 60,097 0.1757 0.00%
2004-01-30 0 0.330 0.305 0.330 0.330 0.340 968,000 322,520 0.3332 0.176 0.162 0.176 0.176 0.181 1,817,921 0.1774 -1.49%
2004-01-29 0 0.335 0.320 0.340 0.335 0.335 200,000 67,000 0.3350 0.178 0.170 0.181 0.178 0.178 375,603 0.1784 0.00%
2004-01-28 0 0.335 0.310 0.340 0.335 0.335 500,000 167,500 0.3350 0.178 0.165 0.181 0.178 0.178 939,009 0.1784 -1.47%
2004-01-27 0 0.340 0.310 0.350 0.340 0.340 120,000 40,800 0.3400 0.181 0.165 0.186 0.181 0.181 225,362 0.1810 4.62%
2004-01-26 0 0.325 0.300 0.330 - - 0 0 - 0.173 0.160 0.176 - - 0 - 0.00%
2004-01-21 0 0.325 0.310 0.330 - - 0 0 - 0.173 0.165 0.176 - - 0 - 0.00%
2004-01-20 0 0.325 0.310 0.330 0.320 0.330 112,000 36,740 0.3280 0.173 0.165 0.176 0.170 0.176 210,338 0.1747 0.00%
2004-01-19 0 0.325 0.325 0.330 - - 0 0 - 0.173 0.173 0.176 - - 0 - 1.56%
2004-01-16 0 0.320 0.315 0.320 0.320 0.325 84,000 26,900 0.3202 0.170 0.168 0.170 0.170 0.173 157,753 0.1705 -1.54%
2004-01-15 0 0.325 0.315 0.325 0.330 0.330 100,000 33,000 0.3300 0.173 0.168 0.173 0.176 0.176 187,802 0.1757 -1.52%
2004-01-14 0 0.330 0.320 0.330 0.330 0.330 640,000 208,880 0.3264 0.176 0.170 0.176 0.176 0.176 1,201,931 0.1738 0.00%
2004-01-13 0 0.330 0.315 0.330 0.330 0.330 144,000 47,520 0.3300 0.176 0.168 0.176 0.176 0.176 270,434 0.1757 0.00%
2004-01-12 0 0.330 0.310 0.330 0.330 0.330 100,000 33,000 0.3300 0.176 0.165 0.176 0.176 0.176 187,802 0.1757 0.00%
2004-01-09 0 0.330 0.310 0.340 - - 0 0 - 0.176 0.165 0.181 - - 0 - 0.00%
2004-01-08 0 0.330 0.310 0.330 - - 0 0 - 0.176 0.165 0.176 - - 0 - 0.00%
2004-01-07 0 0.330 0.310 0.330 0.330 0.350 468,000 155,780 0.3329 0.176 0.165 0.176 0.176 0.186 878,912 0.1772 3.13%
2004-01-06 0 0.320 0.310 0.320 0.320 0.320 20,000 6,400 0.3200 0.170 0.165 0.170 0.170 0.170 37,560 0.1704 0.00%
2004-01-05 0 0.320 0.310 0.320 0.310 0.320 204,000 63,720 0.3124 0.170 0.165 0.170 0.165 0.170 383,115 0.1663 6.67%
2004-01-02 0 0.300 0.300 - 0.270 0.300 884,000 261,000 0.2952 0.160 0.160 - 0.144 0.160 1,660,167 0.1572 0.00%
2003-12-31 0 0.300 0.300 - 0.295 0.300 172,000 51,100 0.2971 0.160 0.160 - 0.157 0.160 323,019 0.1582 3.45%
2003-12-30 0 0.290 0.290 0.330 0.290 0.295 368,000 108,520 0.2949 0.154 0.154 0.176 0.154 0.157 691,110 0.1570 -6.45%
2003-12-29 0 0.310 0.305 0.310 0.310 0.310 340,000 105,400 0.3100 0.165 0.162 0.165 0.165 0.165 638,526 0.1651 -3.12%
2003-12-24 0 0.320 0.310 0.320 0.320 0.320 116,000 37,120 0.3200 0.170 0.165 0.170 0.170 0.170 217,850 0.1704 -3.03%
2003-12-23 0 0.330 0.310 0.330 0.300 0.330 256,000 82,300 0.3215 0.176 0.165 0.176 0.160 0.176 480,772 0.1712 10.00%
2003-12-22 0 0.300 0.300 0.310 0.300 0.310 160,000 48,040 0.3003 0.160 0.160 0.165 0.160 0.165 300,483 0.1599 -1.64%
2003-12-19 0 0.305 0.290 0.305 - - 0 0 - 0.162 0.154 0.162 - - 0 - 0.00%
2003-12-18 0 0.305 0.305 0.310 - - 0 0 - 0.162 0.162 0.165 - - 0 - 7.02%
2003-12-17 0 0.285 0.280 0.310 0.285 0.285 100,000 28,500 0.2850 0.152 0.149 0.165 0.152 0.152 187,802 0.1518 -5.00%
2003-12-16 0 0.300 0.285 0.310 0.300 0.300 200,000 60,000 0.3000 0.160 0.152 0.165 0.160 0.160 375,603 0.1597 0.00%
2003-12-15 0 0.300 0.290 0.305 0.300 0.310 856,000 262,260 0.3064 0.160 0.154 0.162 0.160 0.165 1,607,583 0.1631 -1.64%
2003-12-12 0 0.305 0.305 0.310 0.285 0.290 68,000 19,640 0.2888 0.162 0.162 0.165 0.152 0.154 127,705 0.1538 1.67%
2003-12-11 0 0.300 0.290 0.300 0.300 0.310 912,000 273,720 0.3001 0.160 0.154 0.160 0.160 0.165 1,712,752 0.1598 -3.23%
2003-12-10 0 0.310 0.310 0.315 - - 0 0 - 0.165 0.165 0.168 - - 0 - 3.33%
2003-12-09 0 0.300 0.285 0.300 0.300 0.315 756,000 229,000 0.3029 0.160 0.152 0.160 0.160 0.168 1,419,781 0.1613 0.00%
2003-12-08 0 0.300 0.300 0.310 0.300 0.320 1,888,000 591,720 0.3134 0.160 0.160 0.165 0.160 0.170 3,545,696 0.1669 -3.23%
2003-12-05 0 0.310 0.305 0.310 0.310 0.310 200,000 62,000 0.3100 0.165 0.162 0.165 0.165 0.165 375,603 0.1651 3.33%
2003-12-04 0 0.300 0.300 0.310 0.300 0.315 672,000 204,680 0.3046 0.160 0.160 0.165 0.160 0.168 1,262,027 0.1622 -9.09%
2003-12-03 0 0.330 0.330 0.340 0.310 0.310 152,000 47,120 0.3100 0.176 0.176 0.181 0.165 0.165 285,459 0.1651 1.54%
2003-12-02 0 0.325 0.325 0.330 0.310 0.345 3,064,000 987,680 0.3223 0.173 0.173 0.176 0.165 0.184 5,754,244 0.1716 8.33%
2003-12-01 0 0.300 0.295 0.310 0.300 0.310 208,000 62,480 0.3004 0.160 0.157 0.165 0.160 0.165 390,628 0.1599 0.00%
2003-11-28 0 0.300 0.290 0.305 0.300 0.300 300,000 90,000 0.3000 0.160 0.154 0.162 0.160 0.160 563,405 0.1597 -3.23%
2003-11-27 0 0.310 0.290 0.310 0.315 0.315 32,000 10,080 0.3150 0.165 0.154 0.165 0.168 0.168 60,097 0.1677 1.64%
2003-11-26 0 0.305 0.285 0.310 - - 0 0 - 0.162 0.152 0.165 - - 0 - 0.00%
2003-11-25 0 0.305 0.285 0.305 0.305 0.310 1,044,000 323,520 0.3099 0.162 0.152 0.162 0.162 0.165 1,960,650 0.1650 1.67%
2003-11-24 0 0.300 0.300 0.305 - - 0 0 - 0.160 0.160 0.162 - - 0 - 3.45%
2003-11-21 0 0.290 0.285 0.310 - - 0 0 - 0.154 0.152 0.165 - - 0 - 0.00%
2003-11-20 0 0.290 0.285 0.300 - - 0 0 - 0.154 0.152 0.160 - - 0 - 0.00%
2003-11-19 0 0.290 0.285 0.300 0.285 0.300 176,000 51,380 0.2919 0.154 0.152 0.160 0.152 0.160 330,531 0.1554 -3.33%
2003-11-18 0 0.300 0.290 0.300 0.300 0.300 32,000 9,600 0.3000 0.160 0.154 0.160 0.160 0.160 60,097 0.1597 0.00%
2003-11-17 0 0.300 0.280 0.300 0.300 0.300 864,000 259,200 0.3000 0.160 0.149 0.160 0.160 0.160 1,622,607 0.1597 0.00%
2003-11-14 0 0.300 0.285 0.310 - - 0 0 - 0.160 0.152 0.165 - - 0 - 0.00%
2003-11-13 0 0.300 0.285 0.300 0.280 0.300 300,000 88,000 0.2933 0.160 0.152 0.160 0.149 0.160 563,405 0.1562 -4.76%
2003-11-12 0 0.315 0.285 0.315 - - 0 0 - 0.168 0.152 0.168 - - 0 - 0.00%
2003-11-11 0 0.315 0.300 0.315 - - 0 0 - 0.168 0.160 0.168 - - 0 - -1.56%
2003-11-10 0 0.320 0.300 0.320 0.300 0.330 144,000 46,200 0.3208 0.170 0.160 0.170 0.160 0.176 270,434 0.1708 6.67%
2003-11-07 0 0.300 0.280 0.300 0.300 0.300 12,000 3,600 0.3000 0.160 0.149 0.160 0.160 0.160 22,536 0.1597 0.00%
2003-11-06 0 0.300 0.295 0.300 - - 0 0 - 0.160 0.157 0.160 - - 0 - 0.00%
2003-11-05 0 0.300 0.280 0.300 0.280 0.300 56,000 16,640 0.2971 0.160 0.149 0.160 0.149 0.160 105,169 0.1582 0.00%
2003-11-04 0 0.300 0.295 0.300 0.300 0.300 1,160,000 348,000 0.3000 0.160 0.157 0.160 0.160 0.160 2,178,500 0.1597 0.00%
2003-11-03 0 0.300 0.295 0.300 0.300 0.305 368,000 110,720 0.3009 0.160 0.157 0.160 0.160 0.162 691,110 0.1602 -1.64%
2003-10-31 0 0.305 0.295 0.305 0.290 0.305 264,000 78,240 0.2964 0.162 0.157 0.162 0.154 0.162 495,797 0.1578 0.00%
2003-10-30 0 0.305 0.300 0.305 0.305 0.310 1,324,000 407,200 0.3076 0.162 0.160 0.162 0.162 0.165 2,486,495 0.1638 -1.61%
2003-10-29 0 0.310 0.305 0.310 0.310 0.310 60,000 18,600 0.3100 0.165 0.162 0.165 0.165 0.165 112,681 0.1651 3.33%
2003-10-28 0 0.300 0.300 0.315 0.300 0.310 200,000 60,720 0.3036 0.160 0.160 0.168 0.160 0.165 375,603 0.1617 -1.64%
2003-10-27 0 0.305 0.300 0.315 0.305 0.305 200,000 61,000 0.3050 0.162 0.160 0.168 0.162 0.162 375,603 0.1624 0.00%
2003-10-24 0 0.305 0.280 0.325 0.305 0.310 300,000 92,500 0.3083 0.162 0.149 0.173 0.162 0.165 563,405 0.1642 -6.15%
2003-10-23 0 0.325 0.325 0.330 0.320 0.335 524,000 169,120 0.3227 0.173 0.173 0.176 0.170 0.178 984,081 0.1719 0.00%
2003-10-22 0 0.325 0.305 0.325 0.315 0.335 2,000,000 656,000 0.3280 0.173 0.162 0.173 0.168 0.178 3,756,034 0.1747 8.33%
2003-10-21 0 0.300 0.300 0.325 0.300 0.305 20,000 6,020 0.3010 0.160 0.160 0.173 0.160 0.162 37,560 0.1603 -1.64%
2003-10-20 0 0.305 0.300 0.305 0.305 0.310 356,000 109,580 0.3078 0.162 0.160 0.162 0.162 0.165 668,574 0.1639 1.67%
2003-10-17 0 0.300 0.300 0.320 0.300 0.300 100,000 30,000 0.3000 0.160 0.160 0.170 0.160 0.160 187,802 0.1597 -1.64%
2003-10-16 0 0.305 0.305 0.325 - - 0 0 - 0.162 0.162 0.173 - - 0 - 0.00%
2003-10-15 0 0.305 0.305 0.320 0.305 0.320 1,440,000 444,820 0.3089 0.162 0.162 0.170 0.162 0.170 2,704,345 0.1645 -6.15%
2003-10-14 0 0.325 0.310 0.325 0.325 0.325 100,000 32,500 0.3250 0.173 0.165 0.173 0.173 0.173 187,802 0.1731 -1.52%
2003-10-13 0 0.330 0.310 0.330 - - 0 0 - 0.176 0.165 0.176 - - 0 - 0.00%
2003-10-10 0 0.330 0.310 0.330 - - 0 0 - 0.176 0.165 0.176 - - 0 - 0.00%
2003-10-09 0 0.330 0.320 0.340 0.330 0.330 600,000 198,000 0.3300 0.176 0.170 0.181 0.176 0.176 1,126,810 0.1757 8.20%
2003-10-08 0 0.305 0.300 0.325 0.305 0.305 208,000 63,440 0.3050 0.162 0.160 0.173 0.162 0.162 390,628 0.1624 -3.17%
2003-10-07 0 0.315 0.305 0.325 0.305 0.315 448,000 141,080 0.3149 0.168 0.162 0.173 0.162 0.168 841,352 0.1677 -1.56%
2003-10-06 0 0.320 0.305 0.330 - - 0 0 - 0.170 0.162 0.176 - - 0 - 0.00%
2003-10-03 0 0.320 0.300 0.330 - - 0 0 - 0.170 0.160 0.176 - - 0 - 0.00%
2003-10-02 0 0.320 0.300 0.330 - - 0 0 - 0.170 0.160 0.176 - - 0 - 0.00%
2003-09-30 0 0.320 0.305 0.320 0.315 0.320 612,000 195,620 0.3196 0.170 0.162 0.170 0.168 0.170 1,149,346 0.1702 0.00%
2003-09-29 0 0.320 0.300 0.320 0.320 0.320 44,000 14,080 0.3200 0.170 0.160 0.170 0.170 0.170 82,633 0.1704 0.00%
2003-09-26 0 0.320 0.305 0.320 0.320 0.320 116,000 37,120 0.3200 0.170 0.162 0.170 0.170 0.170 217,850 0.1704 6.67%
2003-09-25 0 0.300 0.300 0.335 - - 0 0 - 0.160 0.160 0.178 - - 0 - 0.00%
2003-09-24 0 0.300 0.300 0.350 0.300 0.340 2,100,000 640,160 0.3048 0.160 0.160 0.186 0.160 0.181 3,943,836 0.1623 -9.09%
2003-09-23 0 0.330 - 0.340 0.330 0.340 84,000 28,040 0.3338 0.176 - 0.181 0.176 0.181 157,753 0.1777 -2.94%
2003-09-22 0 0.340 0.330 0.350 - - 0 0 - 0.181 0.176 0.186 - - 0 - 0.00%
2003-09-19 0 0.340 0.330 0.340 0.340 0.350 48,000 16,400 0.3417 0.181 0.176 0.181 0.181 0.186 90,145 0.1819 0.00%
2003-09-18 0 0.340 0.330 0.340 0.340 0.345 300,000 102,500 0.3417 0.181 0.176 0.181 0.181 0.184 563,405 0.1819 0.00%
2003-09-17 0 0.340 0.330 0.345 0.340 0.350 980,000 339,000 0.3459 0.181 0.176 0.184 0.181 0.186 1,840,457 0.1842 -4.23%
2003-09-16 0 0.355 0.320 0.355 0.320 0.360 704,000 238,840 0.3393 0.189 0.170 0.189 0.170 0.192 1,322,124 0.1806 16.39%
2003-09-15 0 0.305 0.300 - - - 0 0 - 0.162 0.160 - - - 0 - 0.00%
2003-09-11 0 0.305 0.300 - - - 0 0 - 0.162 0.160 - - - 0 - 0.00%
2003-09-10 0 0.305 0.305 - - - 0 0 - 0.162 0.162 - - - 0 - 0.00%
2003-09-09 0 0.305 0.300 - 0.305 0.305 200,000 61,000 0.3050 0.162 0.160 - 0.162 0.162 375,603 0.1624 0.00%
2003-09-08 0 0.305 0.305 0.325 0.300 0.305 780,000 235,000 0.3013 0.162 0.162 0.173 0.160 0.162 1,464,853 0.1604 -4.69%
2003-09-05 0 0.320 0.310 0.320 0.320 0.320 572,000 183,040 0.3200 0.170 0.165 0.170 0.170 0.170 1,074,226 0.1704 0.00%
2003-09-04 0 0.320 0.320 0.345 0.320 0.330 300,000 97,000 0.3233 0.170 0.170 0.184 0.170 0.176 563,405 0.1722 0.00%
2003-09-03 0 0.320 0.320 0.350 0.320 0.320 320,000 102,400 0.3200 0.170 0.170 0.186 0.170 0.170 600,965 0.1704 0.00%
2003-09-02 0 0.320 0.320 0.360 0.320 0.320 100,000 32,000 0.3200 0.170 0.170 0.192 0.170 0.170 187,802 0.1704 -8.57%
2003-09-01 0 0.350 0.350 0.355 - - 0 0 - 0.186 0.186 0.189 - - 0 - 1.45%
2003-08-29 0 0.345 0.340 0.350 0.345 0.345 100,000 34,500 0.3450 0.184 0.181 0.186 0.184 0.184 187,802 0.1837 1.47%
2003-08-28 0 0.340 0.320 0.340 0.340 0.340 200,000 68,000 0.3400 0.181 0.170 0.181 0.181 0.181 375,603 0.1810 6.25%
2003-08-27 0 0.320 0.320 0.345 0.320 0.340 128,000 42,960 0.3356 0.170 0.170 0.184 0.170 0.181 240,386 0.1787 0.00%
2003-08-26 0 0.320 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2003-08-25 0 0.320 0.315 0.350 - - 0 0 - 0.170 0.168 0.186 - - 0 - 0.00%
2003-08-22 0 0.320 - 0.340 - - 0 0 - 0.170 - 0.181 - - 0 - 0.00%
2003-08-21 0 0.320 - 0.350 - - 0 0 - 0.170 - 0.186 - - 0 - 0.00%
2003-08-20 0 0.320 - 0.350 - - 0 0 - 0.170 - 0.186 - - 0 - 0.00%
2003-08-19 0 0.320 0.320 0.350 - - 0 0 - 0.170 0.170 0.186 - - 0 - 0.00%
2003-08-18 0 0.320 - 0.350 - - 0 0 - 0.170 - 0.186 - - 0 - 0.00%
2003-08-15 0 0.320 0.280 0.340 - - 0 0 - 0.170 0.149 0.181 - - 0 - 0.00%
2003-08-14 0 0.320 - 0.330 0.320 0.320 20,000 6,400 0.3200 0.170 - 0.176 0.170 0.170 37,560 0.1704 0.00%
2003-08-13 0 0.320 0.320 0.325 - - 0 0 - 0.170 0.170 0.173 - - 0 - 0.00%
2003-08-12 0 0.320 - 0.325 0.320 0.320 300,000 96,000 0.3200 0.170 - 0.173 0.170 0.170 563,405 0.1704 0.00%
2003-08-11 0 0.320 0.320 0.330 0.320 0.320 28,000 8,960 0.3200 0.170 0.170 0.176 0.170 0.170 52,584 0.1704 -3.03%
2003-08-08 0 0.330 0.325 0.340 0.320 0.330 1,692,000 550,440 0.3253 0.176 0.173 0.181 0.170 0.176 3,177,605 0.1732 -1.49%
2003-08-07 0 0.335 0.330 0.335 0.330 0.335 656,000 218,420 0.3330 0.178 0.176 0.178 0.176 0.178 1,231,979 0.1773 3.08%
2003-08-06 0 0.325 0.320 0.340 0.325 0.330 1,240,000 405,700 0.3272 0.173 0.170 0.181 0.173 0.176 2,328,741 0.1742 -1.52%
2003-08-05 0 0.330 0.330 0.340 0.330 0.340 1,020,000 341,400 0.3347 0.176 0.176 0.181 0.176 0.181 1,915,577 0.1782 0.00%
2003-08-04 0 0.330 0.325 0.330 0.325 0.340 1,360,000 448,000 0.3294 0.176 0.173 0.176 0.173 0.181 2,554,103 0.1754 0.00%
2003-08-01 0 0.330 0.330 0.360 0.325 0.350 1,252,000 414,720 0.3312 0.176 0.176 0.192 0.173 0.186 2,351,277 0.1764 1.54%
2003-07-31 0 0.325 0.325 0.335 0.320 0.340 832,000 267,200 0.3212 0.173 0.173 0.178 0.170 0.181 1,562,510 0.1710 0.00%
2003-07-30 0 0.325 0.320 0.330 0.320 0.335 2,920,000 953,500 0.3265 0.173 0.170 0.176 0.170 0.178 5,483,810 0.1739 -12.16%
2003-07-29 0 0.370 0.370 0.400 0.355 0.365 420,000 151,300 0.3602 0.197 0.197 0.213 0.189 0.194 788,767 0.1918 5.71%
2003-07-28 0 0.350 0.330 - 0.350 0.350 32,000 11,200 0.3500 0.186 0.176 - 0.186 0.186 60,097 0.1864 9.38%
2003-07-25 0 0.320 0.320 0.345 0.320 0.320 276,000 88,320 0.3200 0.170 0.170 0.184 0.170 0.170 518,333 0.1704 -3.03%
2003-07-24 0 0.330 0.330 0.345 - - 0 0 - 0.176 0.176 0.184 - - 0 - 3.13%
2003-07-23 0 0.320 0.320 0.350 0.320 0.320 632,000 202,240 0.3200 0.170 0.170 0.186 0.170 0.170 1,186,907 0.1704 0.00%
2003-07-22 0 0.320 0.310 0.350 0.315 0.320 400,000 127,900 0.3198 0.170 0.165 0.186 0.168 0.170 751,207 0.1703 0.00%
2003-07-21 0 0.320 0.315 0.350 0.310 0.320 600,000 190,000 0.3167 0.170 0.168 0.186 0.165 0.170 1,126,810 0.1686 3.23%
2003-07-18 0 0.310 0.300 - - - 0 0 - 0.165 0.160 - - - 0 - 0.00%
2003-07-17 0 0.310 0.310 - 0.310 0.310 32,000 9,920 0.3100 0.165 0.165 - 0.165 0.165 60,097 0.1651 0.00%
2003-07-16 0 0.310 0.300 0.320 0.310 0.310 200,000 62,000 0.3100 0.165 0.160 0.170 0.165 0.165 375,603 0.1651 -11.43%
2003-07-15 0 0.350 - 0.370 - - 0 0 - 0.186 - 0.197 - - 0 - 0.00%
2003-07-14 0 0.350 0.330 0.385 0.350 0.385 416,000 149,060 0.3583 0.186 0.176 0.205 0.186 0.205 781,255 0.1908 9.38%
2003-07-11 0 0.320 - 0.320 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2003-07-10 0 0.320 - 0.320 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2003-07-09 0 0.320 - 0.320 0.320 0.320 8,000 2,560 0.3200 0.170 - 0.170 0.170 0.170 15,024 0.1704 0.00%
2003-07-08 0 0.320 - 0.320 - - 0 0 - 0.170 - 0.170 - - 0 - -3.03%
2003-07-07 0 0.330 - 0.340 0.330 0.330 12,000 3,960 0.3300 0.176 - 0.181 0.176 0.176 22,536 0.1757 3.13%
2003-07-04 0 0.320 - 0.320 0.290 0.320 388,000 114,600 0.2954 0.170 - 0.170 0.154 0.170 728,671 0.1573 6.67%
2003-07-03 0 0.300 0.285 - - - 0 0 - 0.160 0.152 - - - 0 - 0.00%
2003-07-02 0 0.300 0.285 0.300 0.300 0.300 60,000 18,000 0.3000 0.160 0.152 0.160 0.160 0.160 112,681 0.1597 3.45%
2003-06-30 0 0.290 0.290 0.310 - - 0 0 - 0.154 0.154 0.165 - - 0 - 3.57%
2003-06-27 0 0.280 0.280 0.330 0.280 0.290 708,000 199,840 0.2823 0.149 0.149 0.176 0.149 0.154 1,329,636 0.1503 -3.45%
2003-06-26 0 0.290 - 0.300 0.290 0.290 108,000 31,320 0.2900 0.154 - 0.160 0.154 0.154 202,826 0.1544 -3.33%
2003-06-25 0 0.300 0.290 0.300 - - 0 0 - 0.160 0.154 0.160 - - 0 - 0.00%
2003-06-24 0 0.300 - 0.300 0.300 0.300 8,000 2,400 0.3000 0.160 - 0.160 0.160 0.160 15,024 0.1597 0.00%
2003-06-23 0 0.300 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2003-06-20 0 0.300 - 0.310 - - 0 0 - 0.160 - 0.165 - - 0 - 0.00%
2003-06-19 0 0.300 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2003-06-18 0 0.300 - 0.330 - - 0 0 - 0.160 - 0.176 - - 0 - 0.00%
2003-06-17 0 0.300 0.290 0.310 - - 0 0 - 0.160 0.154 0.165 - - 0 - 0.00%
2003-06-16 0 0.300 0.300 0.330 0.300 0.300 5,664,000 1,418,000 0.2504 0.160 0.160 0.176 0.160 0.160 10,637,089 0.1333 0.00%
2003-06-13 0 0.300 0.300 0.320 - - 0 0 - 0.160 0.160 0.170 - - 0 - 0.00%
2003-06-12 0 0.300 0.300 0.330 0.300 0.300 200,000 60,000 0.3000 0.160 0.160 0.176 0.160 0.160 375,603 0.1597 3.45%
2003-06-11 0 0.290 0.280 0.310 - - 0 0 - 0.154 0.149 0.165 - - 0 - 0.00%
2003-06-10 0 0.290 - 0.330 - - 0 0 - 0.154 - 0.176 - - 0 - 0.00%
2003-06-09 0 0.290 0.250 0.330 - - 100,000 30,000 0.3000 0.154 0.133 0.176 - - 187,802 0.1597 0.00%
2003-06-06 0 0.290 - 0.300 - - 0 0 - 0.154 - 0.160 - - 0 - 0.00%
2003-06-05 0 0.290 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-03 0 0.290 0.290 - - - 0 0 - 0.154 0.154 - - - 0 - 0.00%
2003-06-02 0 0.290 - 0.410 - - 4,000 1,640 0.4100 0.154 - 0.218 - - 7,512 0.2183 0.00%
2003-05-30 0 0.290 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-05-29 0 0.290 - - 0.290 0.290 300,000 87,000 0.2900 0.154 - - 0.154 0.154 563,405 0.1544 0.00%
2003-05-28 0 0.290 0.290 - - - 0 0 - 0.154 0.154 - - - 0 - 0.00%
2003-05-27 0 0.290 0.290 0.310 0.290 0.290 464,000 134,560 0.2900 0.154 0.154 0.165 0.154 0.154 871,400 0.1544 0.00%
2003-05-26 0 0.290 0.250 0.310 - - 0 0 - 0.154 0.133 0.165 - - 0 - 0.00%
2003-05-23 0 0.290 - 0.290 0.290 0.290 36,000 10,440 0.2900 0.154 - 0.154 0.154 0.154 67,609 0.1544 0.00%
2003-05-22 0 0.290 0.280 0.290 0.290 0.290 196,000 56,840 0.2900 0.154 0.149 0.154 0.154 0.154 368,091 0.1544 3.57%
2003-05-21 0 0.280 0.247 0.290 0.280 0.280 160,000 44,800 0.2800 0.149 0.132 0.154 0.149 0.149 300,483 0.1491 13.36%
2003-05-20 0 0.247 0.245 0.247 - - 0 0 - 0.132 0.130 0.132 - - 0 - -3.14%
2003-05-19 0 0.255 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2003-05-16 0 0.255 0.250 0.255 0.255 0.255 12,000 3,060 0.2550 0.136 0.133 0.136 0.136 0.136 22,536 0.1358 -5.56%
2003-05-15 0 0.270 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2003-05-14 0 0.270 - 0.320 - - 0 0 - 0.144 - 0.170 - - 0 - 0.00%
2003-05-13 0 0.270 0.270 0.300 0.270 0.270 100,000 27,160 0.2716 0.144 0.144 0.160 0.144 0.144 187,802 0.1446 -6.90%
2003-05-12 0 0.290 0.290 - - - 0 0 - 0.154 0.154 - - - 0 - 0.00%
2003-05-09 0 0.290 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-05-07 0 0.290 - 0.320 - - 0 0 - 0.154 - 0.170 - - 0 - 0.00%
2003-05-06 0 0.290 0.290 0.300 - - 0 0 - 0.154 0.154 0.160 - - 0 - 7.41%
2003-05-05 0 0.270 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2003-05-02 0 0.270 - 0.300 - - 0 0 - 0.144 - 0.160 - - 0 - 0.00%
2003-04-30 0 0.270 0.270 0.290 - - 0 0 - 0.144 0.144 0.154 - - 0 - 5.88%
2003-04-29 0 0.255 0.245 0.290 - - 0 0 - 0.136 0.130 0.154 - - 0 - 0.00%
2003-04-28 0 0.255 0.255 0.300 0.255 0.255 4,000 1,020 0.2550 0.136 0.136 0.160 0.136 0.136 7,512 0.1358 -12.07%
2003-04-25 0 0.290 0.255 0.315 - - 0 0 - 0.154 0.136 0.168 - - 0 - 0.00%
2003-04-24 0 0.290 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-23 0 0.290 - 0.310 - - 0 0 - 0.154 - 0.165 - - 0 - 0.00%
2003-04-22 0 0.290 - 0.300 - - 0 0 - 0.154 - 0.160 - - 0 - 0.00%
2003-04-17 0 0.290 - 0.290 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2003-04-16 0 0.290 0.255 0.290 - - 0 0 - 0.154 0.136 0.154 - - 0 - 0.00%
2003-04-15 0 0.290 0.255 0.290 - - 0 0 - 0.154 0.136 0.154 - - 0 - -1.69%
2003-04-14 0 0.295 0.260 0.295 0.295 0.295 40,000 11,800 0.2950 0.157 0.138 0.157 0.157 0.157 75,121 0.1571 0.00%
2003-04-11 0 0.295 - 0.295 - - 0 0 - 0.157 - 0.157 - - 0 - -3.28%
2003-04-10 0 0.305 - 0.305 - - 0 0 - 0.162 - 0.162 - - 0 - -4.30%
2003-04-09 0 0.330 0.370 - - - 0 0 - 0.170 0.190 - - - 0 - 35.80%
2003-04-08 0 0.243 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2003-04-07 0 0.243 0.240 - - - 0 0 - 0.125 0.123 - - - 0 - 0.00%
2003-04-04 0 0.243 0.243 0.280 0.242 0.243 500,000 122,020 0.2440 0.125 0.125 0.144 0.124 0.125 972,330 0.1255 -2.80%
2003-04-03 0 0.250 - 0.280 - - 0 0 - 0.129 - 0.144 - - 0 - 0.00%
2003-04-02 0 0.250 0.250 0.290 0.250 0.250 12,000 3,000 0.2500 0.129 0.129 0.149 0.129 0.129 23,336 0.1286 -7.41%
2003-04-01 0 0.270 - 0.280 0.270 0.270 100,000 27,000 0.2700 0.139 - 0.144 0.139 0.139 194,466 0.1388 -3.57%
2003-03-31 0 0.280 - 0.315 0.280 0.280 100,000 28,000 0.2800 0.144 - 0.162 0.144 0.144 194,466 0.1440 -11.11%
2003-03-28 0 0.315 - 0.315 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
2003-03-27 0 0.315 0.315 0.500 - - 0 0 - 0.162 0.162 0.257 - - 0 - 16.67%
2003-03-26 0 0.270 0.255 0.270 - - 100,000 27,000 0.2700 0.139 0.131 0.139 - - 194,466 0.1388 -8.47%
2003-03-25 0 0.295 0.275 0.295 0.295 0.295 84,000 24,780 0.2950 0.152 0.141 0.152 0.152 0.152 163,351 0.1517 0.00%
2003-03-24 0 0.295 0.260 0.300 - - 0 0 - 0.152 0.134 0.154 - - 0 - 0.00%
2003-03-21 0 0.295 0.270 0.295 - - 0 0 - 0.152 0.139 0.152 - - 0 - 0.00%
2003-03-20 0 0.295 0.265 0.300 0.295 0.295 100,000 29,500 0.2950 0.152 0.136 0.154 0.152 0.152 194,466 0.1517 0.00%
2003-03-19 0 0.295 0.265 0.295 0.265 0.295 704,000 203,560 0.2891 0.152 0.136 0.152 0.136 0.152 1,369,041 0.1487 -1.67%
2003-03-18 0 0.300 0.300 0.325 0.280 0.300 124,000 37,040 0.2987 0.154 0.154 0.167 0.144 0.154 241,138 0.1536 -7.69%
2003-03-17 0 0.325 - 0.325 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2003-03-14 0 0.325 0.325 0.330 0.290 0.290 704,000 204,160 0.2900 0.167 0.167 0.170 0.149 0.149 1,369,041 0.1491 20.37%
2003-03-13 0 0.270 0.270 0.285 - - 0 0 - 0.139 0.139 0.147 - - 0 - 1.89%
2003-03-12 0 0.265 0.255 0.290 - - 0 0 - 0.136 0.131 0.149 - - 0 - 0.00%
2003-03-11 0 0.265 - 0.270 0.250 0.280 332,000 88,600 0.2669 0.136 - 0.139 0.129 0.144 645,627 0.1372 -5.36%
2003-03-10 0 0.280 - 0.320 0.280 0.280 132,000 36,960 0.2800 0.144 - 0.165 0.144 0.144 256,695 0.1440 -24.32%
2003-03-07 0 0.370 - 0.370 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2003-03-06 0 0.370 0.280 0.370 - - 0 0 - 0.190 0.144 0.190 - - 0 - 0.00%
2003-03-05 0 0.370 0.300 0.370 - - 0 0 - 0.190 0.154 0.190 - - 0 - 0.00%
2003-03-04 0 0.370 0.280 0.370 - - 0 0 - 0.190 0.144 0.190 - - 0 - 0.00%
2003-03-03 0 0.370 0.280 0.370 0.370 0.370 4,000 1,480 0.3700 0.190 0.144 0.190 0.190 0.190 7,779 0.1903 0.00%
2003-02-28 0 0.370 0.280 0.375 0.370 0.370 100,000 37,000 0.3700 0.190 0.144 0.193 0.190 0.190 194,466 0.1903 -1.33%
2003-02-27 0 0.375 0.280 0.375 - - 0 0 - 0.193 0.144 0.193 - - 0 - -1.32%
2003-02-26 0 0.380 - 0.380 0.380 0.380 24,000 9,120 0.3800 0.195 - 0.195 0.195 0.195 46,672 0.1954 -2.56%
2003-02-25 0 0.390 - 0.390 0.395 0.395 60,000 23,700 0.3950 0.201 - 0.201 0.203 0.203 116,680 0.2031 5.41%
2003-02-24 0 0.370 - 0.370 0.350 0.390 308,000 113,560 0.3687 0.190 - 0.190 0.180 0.201 598,955 0.1896 4.23%
2003-02-21 0 0.355 0.290 0.355 0.250 0.390 76,000 23,000 0.3026 0.183 0.149 0.183 0.129 0.201 147,794 0.1556 26.79%
2003-02-20 0 0.280 0.250 0.280 0.250 0.280 268,000 71,040 0.2651 0.144 0.129 0.144 0.129 0.144 521,169 0.1363 -8.20%
2003-02-19 0 0.305 0.270 0.310 0.250 0.335 260,000 71,320 0.2743 0.157 0.139 0.159 0.129 0.172 505,612 0.1411 -12.86%
2003-02-18 0 0.350 - 0.350 0.350 0.350 120,000 42,000 0.3500 0.180 - 0.180 0.180 0.180 233,359 0.1800 -28.57%
2003-02-17 0 0.490 - 0.500 - - 0 0 - 0.252 - 0.257 - - 0 - 0.00%
2003-02-14 0 0.490 0.490 0.500 - - 0 0 - 0.252 0.252 0.257 - - 0 - 8.89%
2003-02-13 0 0.450 - 0.500 - - 0 0 - 0.231 - 0.257 - - 0 - 0.00%
2003-02-12 0 0.450 - 0.450 - - 0 0 - 0.231 - 0.231 - - 0 - 0.00%
2003-02-11 0 0.450 - 0.450 - - 0 0 - 0.231 - 0.231 - - 0 - -4.26%
2003-02-10 0 0.470 - 0.470 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
2003-02-07 0 0.470 - 0.500 - - 0 0 - 0.242 - 0.257 - - 0 - 0.00%
2003-02-06 0 0.470 - 0.470 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
2003-02-05 0 0.470 - 0.500 - - 0 0 - 0.242 - 0.257 - - 0 - 0.00%
2003-02-04 0 0.470 - 0.470 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
2003-01-30 0 0.470 - 0.495 - - 0 0 - 0.242 - 0.255 - - 0 - 0.00%
2003-01-29 0 0.470 - 0.490 - - 0 0 - 0.242 - 0.252 - - 0 - 0.00%
2003-01-28 0 0.470 - 0.495 - - 0 0 - 0.242 - 0.255 - - 0 - 0.00%
2003-01-27 0 0.470 - 0.495 - - 0 0 - 0.242 - 0.255 - - 0 - 0.00%
2003-01-24 0 0.470 - 0.480 - - 0 0 - 0.242 - 0.247 - - 0 - 0.00%
2003-01-23 0 0.470 - 0.495 - - 0 0 - 0.242 - 0.255 - - 0 - 0.00%
2003-01-22 0 0.470 - 0.495 - - 0 0 - 0.242 - 0.255 - - 0 - 0.00%
2003-01-21 0 0.470 - 0.495 - - 0 0 - 0.242 - 0.255 - - 0 - 0.00%
2003-01-20 0 0.470 - 0.495 - - 0 0 - 0.242 - 0.255 - - 0 - 0.00%
2003-01-17 0 0.470 - 0.495 - - 0 0 - 0.242 - 0.255 - - 0 - 0.00%
2003-01-16 0 0.470 - 0.495 - - 0 0 - 0.242 - 0.255 - - 0 - 0.00%
2003-01-15 0 0.470 - 0.495 - - 0 0 - 0.242 - 0.255 - - 0 - 0.00%
2003-01-14 0 0.470 - 0.490 - - 0 0 - 0.242 - 0.252 - - 0 - 0.00%
2003-01-13 0 0.470 - 0.490 - - 0 0 - 0.242 - 0.252 - - 0 - 0.00%
2003-01-10 0 0.470 - 0.490 - - 0 0 - 0.242 - 0.252 - - 0 - 0.00%
2003-01-09 0 0.470 - 0.495 - - 0 0 - 0.242 - 0.255 - - 0 - 0.00%
2003-01-08 0 0.470 - 0.470 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
2003-01-07 0 0.470 - 0.470 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
2003-01-06 0 0.470 - 0.470 - - 0 0 - 0.242 - 0.242 - - 0 - -1.05%
2003-01-03 0 0.475 - 0.475 - - 0 0 - 0.244 - 0.244 - - 0 - -1.04%
2003-01-02 0 0.480 - 0.480 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
2002-12-31 0 0.480 - 0.495 - - 20,000 9,900 0.4950 0.247 - 0.255 - - 38,893 0.2545 0.00%
2002-12-30 0 0.480 - 0.495 - - 0 0 - 0.247 - 0.255 - - 0 - 0.00%
2002-12-27 0 0.480 - 0.490 - - 0 0 - 0.247 - 0.252 - - 0 - 0.00%
2002-12-24 0 0.480 - 0.495 - - 0 0 - 0.247 - 0.255 - - 0 - 0.00%
2002-12-23 0 0.480 - 0.495 - - 0 0 - 0.247 - 0.255 - - 0 - 0.00%
2002-12-20 0 0.480 - 0.480 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
2002-12-19 0 0.480 - 0.495 - - 0 0 - 0.247 - 0.255 - - 0 - 0.00%
2002-12-18 0 0.480 - 0.495 - - 0 0 - 0.247 - 0.255 - - 0 - 0.00%
2002-12-17 0 0.480 - 0.500 - - 6,000,000 1,980,000 0.3300 0.247 - 0.257 - - 11,667,960 0.1697 0.00%
2002-12-16 0 0.480 0.480 0.500 - - 0 0 - 0.247 0.247 0.257 - - 0 - 20.00%
2002-12-13 0 0.400 0.400 0.415 - - 0 0 - 0.206 0.206 0.213 - - 0 - 5.26%
2002-12-12 0 0.380 0.380 0.500 0.300 0.300 36,000 10,800 0.3000 0.195 0.195 0.257 0.154 0.154 70,008 0.1543 22.58%
2002-12-11 0 0.310 0.300 0.450 0.310 0.350 152,000 51,120 0.3363 0.159 0.154 0.231 0.159 0.180 295,588 0.1729 -18.42%
2002-12-10 0 0.380 - 0.500 0.380 0.380 52,000 19,760 0.3800 0.195 - 0.257 0.195 0.195 101,122 0.1954 -5.00%
2002-12-09 0 0.400 - 0.430 0.400 0.400 72,000 28,800 0.4000 0.206 - 0.221 0.206 0.206 140,016 0.2057 0.00%
2002-12-06 0 0.400 - 0.430 - - 0 0 - 0.206 - 0.221 - - 0 - 0.00%
2002-12-05 0 0.400 - 0.480 0.400 0.430 160,000 66,400 0.4150 0.206 - 0.247 0.206 0.221 311,146 0.2134 -6.98%
2002-12-04 0 0.430 - 0.440 0.430 0.430 272,000 112,400 0.4132 0.221 - 0.226 0.221 0.221 528,948 0.2125 0.00%
2002-12-03 0 0.430 - 0.430 0.430 0.430 80,000 34,400 0.4300 0.221 - 0.221 0.221 0.221 155,573 0.2211 -10.42%
2002-12-02 0 0.480 - 0.480 0.510 0.510 24,000 12,240 0.5100 0.247 - 0.247 0.262 0.262 46,672 0.2623 2.13%
2002-11-29 0 0.470 - 0.470 - - 0 0 - 0.242 - 0.242 - - 0 - -2.08%
2002-11-28 0 0.480 - 0.480 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
2002-11-27 0 0.480 0.520 - - - 0 0 - 0.247 0.267 - - - 0 - 0.00%
2002-11-26 0 0.480 - 0.480 - - 0 0 - 0.247 - 0.247 - - 0 - -2.04%
2002-11-25 0 0.490 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2002-11-22 0 0.490 - 0.500 - - 0 0 - 0.252 - 0.257 - - 0 - 0.00%
2002-11-21 0 0.490 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2002-11-20 0 0.490 - 0.500 - - 0 0 - 0.252 - 0.257 - - 0 - 0.00%
2002-11-19 0 0.490 0.490 0.500 - - 0 0 - 0.252 0.252 0.257 - - 0 - 6.52%
2002-11-18 0 0.460 - 0.480 - - 0 0 - 0.237 - 0.247 - - 0 - 0.00%
2002-11-15 0 0.460 - 0.540 0.460 0.540 36,000 17,680 0.4911 0.237 - 0.278 0.237 0.278 70,008 0.2525 -4.17%
2002-11-14 0 0.480 - 0.480 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
2002-11-13 0 0.480 - 0.480 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
2002-11-12 0 0.480 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2002-11-11 0 0.480 - 0.480 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
2002-11-08 0 0.480 - 0.500 0.480 0.480 116,000 55,680 0.4800 0.247 - 0.257 0.247 0.247 225,581 0.2468 0.00%
2002-11-07 0 0.480 - 0.480 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
2002-11-06 0 0.480 - 0.480 - - 0 0 - 0.247 - 0.247 - - 0 - -7.69%
2002-11-05 0 0.520 0.520 - 0.480 0.480 4,000 1,920 0.4800 0.267 0.267 - 0.247 0.247 7,779 0.2468 18.18%
2002-11-04 0 0.440 - 0.470 - - 0 0 - 0.226 - 0.242 - - 0 - 0.00%
2002-11-01 0 0.440 0.440 0.450 - - 0 0 - 0.226 0.226 0.231 - - 0 - 10.00%
2002-10-31 0 0.400 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2002-10-30 0 0.400 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2002-10-29 0 0.400 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2002-10-28 0 0.400 - 0.450 0.400 0.400 100,000 40,000 0.4000 0.206 - 0.231 0.206 0.206 194,466 0.2057 -11.11%
2002-10-25 0 0.450 - 0.450 - - 0 0 - 0.231 - 0.231 - - 0 - 0.00%
2002-10-24 0 0.450 - 0.450 - - 0 0 - 0.231 - 0.231 - - 0 - 0.00%
2002-10-23 0 0.450 0.210 0.450 - - 0 0 - 0.231 0.108 0.231 - - 0 - 0.00%
2002-10-22 0 0.450 - 0.450 0.450 0.450 160,000 72,000 0.4500 0.231 - 0.231 0.231 0.231 311,146 0.2314 -10.00%
2002-10-21 0 0.500 - 0.500 - - 0 0 - 0.257 - 0.257 - - 0 - -5.66%
2002-10-18 0 0.530 - 0.530 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
2002-10-17 0 0.530 - 0.530 - - 0 0 - 0.273 - 0.273 - - 0 - -3.64%
2002-10-16 0 0.550 - 0.550 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2002-10-15 0 0.550 0.550 - - - 0 0 - 0.283 0.283 - - - 0 - 22.22%
2002-10-11 0 0.450 - 0.450 - - 0 0 - 0.231 - 0.231 - - 0 - -2.17%
2002-10-10 0 0.460 - 0.460 - - 0 0 - 0.237 - 0.237 - - 0 - -4.17%
2002-10-09 0 0.480 0.480 - - - 0 0 - 0.247 0.247 - - - 0 - 20.00%
2002-10-08 0 0.400 0.400 0.440 0.400 0.400 28,000 11,200 0.4000 0.206 0.206 0.226 0.206 0.206 54,450 0.2057 -11.11%
2002-10-07 0 0.450 0.400 0.450 - - 0 0 - 0.231 0.206 0.231 - - 0 - 0.00%
2002-10-04 0 0.450 0.400 - - - 0 0 - 0.231 0.206 - - - 0 - 0.00%
2002-10-03 0 0.450 0.400 - - - 0 0 - 0.231 0.206 - - - 0 - 0.00%
2002-10-02 0 0.450 - 0.460 - - 0 0 - 0.231 - 0.237 - - 0 - 0.00%
2002-09-30 0 0.450 - 0.460 - - 0 0 - 0.231 - 0.237 - - 0 - 0.00%
2002-09-27 0 0.450 - 0.460 - - 0 0 - 0.231 - 0.237 - - 0 - 0.00%
2002-09-26 0 0.450 - 0.460 - - 0 0 - 0.231 - 0.237 - - 0 - 0.00%
2002-09-25 0 0.450 0.400 0.460 - - 0 0 - 0.231 0.206 0.237 - - 0 - 0.00%
2002-09-24 0 0.450 - 0.450 0.450 0.450 100,000 45,000 0.4500 0.231 - 0.231 0.231 0.231 194,466 0.2314 -4.26%
2002-09-23 0 0.470 - 0.475 0.470 0.470 100,000 47,000 0.4700 0.242 - 0.244 0.242 0.242 194,466 0.2417 -1.05%
2002-09-20 0 0.475 0.420 0.480 0.460 0.480 260,000 121,140 0.4659 0.244 0.216 0.247 0.237 0.247 505,612 0.2396 3.26%
2002-09-19 0 0.460 0.430 - 0.450 0.460 356,000 162,160 0.4555 0.237 0.221 - 0.231 0.237 692,299 0.2342 2.22%
2002-09-18 0 0.450 0.440 0.455 0.430 0.460 428,000 191,120 0.4465 0.231 0.226 0.234 0.221 0.237 832,314 0.2296 4.65%
2002-09-17 0 0.430 - 0.490 0.430 0.480 204,000 95,720 0.4692 0.221 - 0.252 0.221 0.247 396,711 0.2413 2.38%
2002-09-16 0 0.420 - 0.420 - - 0 0 - 0.216 - 0.216 - - 0 - -6.67%
2002-09-13 0 0.450 0.445 0.490 0.440 0.500 576,000 274,640 0.4768 0.231 0.229 0.252 0.226 0.257 1,120,124 0.2452 -11.76%
2002-09-12 0 0.510 - 0.530 - - 0 0 - 0.262 - 0.273 - - 0 - 0.00%
2002-09-11 0 0.510 - 0.520 - - 0 0 - 0.262 - 0.267 - - 0 - 0.00%
2002-09-10 0 0.510 0.510 0.530 - - 0 0 - 0.262 0.262 0.273 - - 0 - 6.25%
2002-09-09 0 0.480 - 0.480 - - 0 0 - 0.247 - 0.247 - - 0 - -5.88%
2002-09-06 0 0.510 0.510 0.530 - - 0 0 - 0.262 0.262 0.273 - - 0 - 0.00%
2002-09-05 0 0.510 0.510 0.520 0.510 0.530 52,000 27,080 0.5208 0.262 0.262 0.267 0.262 0.273 101,122 0.2678 -1.92%
2002-09-04 0 0.520 0.510 0.530 - - 0 0 - 0.267 0.262 0.273 - - 0 - 0.00%
2002-09-03 0 0.520 0.520 0.540 0.520 0.530 48,000 25,240 0.5258 0.267 0.267 0.278 0.267 0.273 93,344 0.2704 -1.89%
2002-09-02 0 0.530 0.530 0.540 0.530 0.530 68,000 36,040 0.5300 0.273 0.273 0.278 0.273 0.273 132,237 0.2725 1.92%
2002-08-30 0 0.520 0.520 0.530 0.520 0.530 620,000 325,480 0.5250 0.267 0.267 0.273 0.267 0.273 1,205,689 0.2700 -1.89%
2002-08-29 0 0.530 0.520 0.540 0.530 0.530 300,000 159,000 0.5300 0.273 0.267 0.278 0.273 0.273 583,398 0.2725 0.00%
2002-08-28 0 0.530 0.530 0.540 0.530 0.540 260,000 139,400 0.5362 0.273 0.273 0.278 0.273 0.278 505,612 0.2757 -1.85%
2002-08-27 0 0.540 0.530 0.540 0.540 0.540 388,000 209,520 0.5400 0.278 0.273 0.278 0.278 0.278 754,528 0.2777 1.89%
2002-08-26 0 0.530 0.530 0.540 0.530 0.540 792,000 426,560 0.5386 0.273 0.273 0.278 0.273 0.278 1,540,171 0.2770 0.00%
2002-08-23 0 0.530 0.530 0.540 0.530 0.540 808,000 429,840 0.5320 0.273 0.273 0.278 0.273 0.278 1,571,285 0.2736 1.92%
2002-08-22 0 0.520 0.520 0.530 0.520 0.530 800,000 421,000 0.5263 0.267 0.267 0.273 0.267 0.273 1,555,728 0.2706 -1.89%
2002-08-21 0 0.530 0.530 0.540 0.530 0.540 600,000 321,080 0.5351 0.273 0.273 0.278 0.273 0.278 1,166,796 0.2752 -1.85%
2002-08-20 0 0.540 0.530 0.550 0.530 0.540 200,000 107,000 0.5350 0.278 0.273 0.283 0.273 0.278 388,932 0.2751 -1.82%
2002-08-19 0 0.550 0.530 0.550 0.550 0.550 192,000 105,600 0.5500 0.283 0.273 0.283 0.283 0.283 373,375 0.2828 0.00%
2002-08-16 0 0.550 0.540 0.550 0.550 0.550 292,000 162,040 0.5549 0.283 0.278 0.283 0.283 0.283 567,841 0.2854 0.00%
2002-08-15 0 0.550 0.540 0.550 0.490 0.570 2,800,000 1,458,700 0.5210 0.283 0.278 0.283 0.252 0.293 5,445,048 0.2679 -3.51%
2002-08-14 0 0.570 0.560 0.570 0.560 0.570 1,012,000 572,440 0.5657 0.293 0.288 0.293 0.288 0.293 1,967,996 0.2909 1.79%
2002-08-13 0 0.560 0.560 0.570 0.560 0.580 1,324,000 748,840 0.5656 0.288 0.288 0.293 0.288 0.298 2,574,730 0.2908 -3.45%
2002-08-12 0 0.580 0.570 0.580 0.580 0.590 392,000 229,800 0.5862 0.298 0.293 0.298 0.298 0.303 762,307 0.3015 0.00%
2002-08-09 0 0.580 0.570 0.580 0.570 0.610 2,152,000 1,285,160 0.5972 0.298 0.293 0.298 0.293 0.314 4,184,908 0.3071 -1.69%
2002-08-08 0 0.590 0.580 0.590 0.580 0.610 1,188,000 705,000 0.5934 0.303 0.298 0.303 0.298 0.314 2,310,256 0.3052 -1.67%
2002-08-07 0 0.600 0.590 0.600 0.590 0.630 2,220,000 1,354,920 0.6103 0.309 0.303 0.309 0.303 0.324 4,317,145 0.3138 0.00%
2002-08-06 0 0.600 0.600 0.620 0.600 0.600 84,000 50,400 0.6000 0.309 0.309 0.319 0.309 0.309 163,351 0.3085 0.00%
2002-08-05 0 0.600 0.600 0.610 0.600 0.600 92,000 55,200 0.6000 0.309 0.309 0.314 0.309 0.309 178,909 0.3085 0.00%
2002-08-02 0 0.600 0.600 0.620 0.590 0.610 488,000 293,400 0.6012 0.309 0.309 0.319 0.303 0.314 948,994 0.3092 -1.64%
2002-08-01 0 0.610 0.600 0.610 0.580 0.630 1,116,000 672,040 0.6022 0.314 0.309 0.314 0.298 0.324 2,170,241 0.3097 1.67%
2002-07-31 0 0.600 0.600 0.610 0.600 0.610 856,000 517,080 0.6041 0.309 0.309 0.314 0.309 0.314 1,664,629 0.3106 -1.64%
2002-07-30 0 0.610 0.610 0.630 0.610 0.640 2,816,000 1,757,320 0.6240 0.314 0.314 0.324 0.314 0.329 5,476,162 0.3209 3.39%
2002-07-29 0 0.590 0.590 0.610 0.580 0.610 3,736,000 2,217,500 0.5935 0.303 0.303 0.314 0.298 0.314 7,265,250 0.3052 7.27%
2002-07-26 0 0.550 0.550 0.560 0.530 0.600 3,284,000 1,825,240 0.5558 0.283 0.283 0.288 0.273 0.309 6,386,263 0.2858 -9.84%
2002-07-25 0 0.610 0.610 0.620 0.590 0.650 4,712,000 2,883,160 0.6119 0.314 0.314 0.319 0.303 0.334 9,163,238 0.3146 -6.15%
2002-07-24 0 0.650 0.620 0.650 0.630 0.670 2,116,000 1,366,120 0.6456 0.334 0.319 0.334 0.324 0.345 4,114,900 0.3320 -2.99%
2002-07-23 0 0.670 0.670 0.680 0.640 0.680 3,816,000 2,534,880 0.6643 0.345 0.345 0.350 0.329 0.350 7,420,822 0.3416 4.69%
2002-07-22 0 0.640 0.640 0.660 0.640 0.650 1,656,000 1,066,680 0.6441 0.329 0.329 0.339 0.329 0.334 3,220,357 0.3312 -5.88%
2002-07-19 0 0.680 0.660 0.680 0.660 0.690 3,860,000 2,594,360 0.6721 0.350 0.339 0.350 0.339 0.355 7,506,387 0.3456 -2.86%
2002-07-18 0 0.700 0.670 0.700 0.660 0.700 6,464,000 4,366,720 0.6755 0.360 0.345 0.360 0.339 0.360 12,570,282 0.3474 4.48%
2002-07-17 0 0.670 0.660 0.680 0.640 0.680 7,552,000 4,976,960 0.6590 0.345 0.339 0.350 0.329 0.350 14,686,072 0.3389 -2.90%
2002-07-16 0 0.690 0.690 0.700 0.660 0.750 10,504,000 7,301,360 0.6951 0.355 0.355 0.360 0.339 0.386 20,426,708 0.3574 -8.00%
2002-07-15 0 0.750 0.740 0.750 0.720 0.750 2,500,000 1,830,200 0.7321 0.386 0.381 0.386 0.370 0.386 4,861,650 0.3765 2.74%
2002-07-12 0 0.730 0.730 0.770 0.730 0.760 476,000 358,160 0.7524 0.375 0.375 0.396 0.375 0.391 925,658 0.3869 -2.67%
2002-07-11 0 0.750 0.750 0.760 0.750 0.760 920,000 690,520 0.7506 0.386 0.386 0.391 0.386 0.391 1,789,087 0.3860 -2.60%
2002-07-10 0 0.770 0.750 0.760 0.750 0.790 2,348,000 1,805,840 0.7691 0.396 0.386 0.391 0.386 0.406 4,566,062 0.3955 -2.53%
2002-07-09 0 0.790 0.790 0.800 0.780 0.800 3,132,000 2,472,400 0.7894 0.406 0.406 0.411 0.401 0.411 6,090,675 0.4059 2.60%
2002-07-08 0 0.770 0.760 0.780 0.760 0.800 2,536,000 1,964,480 0.7746 0.396 0.391 0.401 0.391 0.411 4,931,658 0.3983 -2.53%
2002-07-05 0 0.790 0.780 0.790 0.780 0.830 7,656,000 6,100,320 0.7968 0.406 0.401 0.406 0.401 0.427 14,888,317 0.4097 -3.66%
2002-07-04 0 0.820 0.810 0.820 0.740 0.820 10,796,000 8,425,840 0.7805 0.422 0.417 0.422 0.381 0.422 20,994,549 0.4013 9.33%
2002-07-03 0 0.750 0.740 0.750 0.710 0.750 7,776,000 5,729,080 0.7368 0.386 0.381 0.386 0.365 0.386 15,121,676 0.3789 1.35%
2002-07-02 0 0.740 0.730 0.740 0.720 0.820 15,008,000 11,640,440 0.7756 0.381 0.375 0.381 0.370 0.422 29,185,457 0.3988 -3.90%
2002-06-28 0 0.770 0.760 0.770 0.620 0.780 62,020,000 43,962,800 0.7088 0.396 0.391 0.396 0.319 0.401 120,607,811 0.3645

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top