G-Resources Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01051  1994-04-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-13 0 11.04 11.00 11.29 11.04 11.53 226,280 2,554,179 11.288 11.04 11.00 11.29 11.04 11.53 226,280 11.288 -1.43%
2026-01-12 0 11.20 11.10 11.30 10.88 11.25 204,100 2,263,052 11.088 11.20 11.10 11.30 10.88 11.25 204,100 11.088 1.82%
2026-01-09 0 11.00 10.76 11.00 10.73 11.30 329,880 3,612,229 10.950 11.00 10.76 11.00 10.73 11.30 329,880 10.950 2.14%
2026-01-08 0 10.77 10.77 11.10 10.72 11.99 170,350 1,920,784 11.276 10.77 10.77 11.10 10.72 11.99 170,350 11.276 -9.50%
2026-01-07 0 11.90 11.90 12.00 11.90 12.04 81,650 978,380 11.983 11.90 11.90 12.00 11.90 12.04 81,650 11.983 -0.83%
2026-01-06 0 12.00 11.90 12.01 11.91 12.05 91,634 1,097,565 11.978 12.00 11.90 12.01 11.91 12.05 91,634 11.978 0.17%
2026-01-05 0 11.98 11.85 11.98 11.62 12.05 217,952 2,589,473 11.881 11.98 11.85 11.98 11.62 12.05 217,952 11.881 3.10%
2026-01-02 0 11.62 11.38 11.62 11.62 11.89 77,380 908,530 11.741 11.62 11.38 11.62 11.62 11.89 77,380 11.741 -2.84%
2025-12-31 0 11.96 11.86 11.96 11.85 12.10 98,562 1,178,701 11.959 11.96 11.86 11.96 11.85 12.10 98,562 11.959 0.50%
2025-12-30 0 11.90 11.78 11.90 11.52 11.93 292,580 3,466,668 11.849 11.90 11.78 11.90 11.52 11.93 292,580 11.849 3.30%
2025-12-29 0 11.52 11.20 11.52 11.41 11.95 811,290 9,645,030 11.889 11.52 11.20 11.52 11.41 11.95 811,290 11.889 -2.12%
2025-12-24 0 11.77 11.71 11.79 11.69 11.85 320,043 3,774,279 11.793 11.77 11.71 11.79 11.69 11.85 320,043 11.793 0.17%
2025-12-23 0 11.75 11.73 11.82 11.62 11.85 443,354 5,229,557 11.795 11.75 11.73 11.82 11.62 11.85 443,354 11.795 1.21%
2025-12-22 0 11.61 11.60 11.72 11.53 11.73 134,977 1,574,235 11.663 11.61 11.60 11.72 11.53 11.73 134,977 11.663 0.00%
2025-12-19 0 11.61 11.47 11.61 11.45 11.65 125,596 1,452,240 11.563 11.61 11.47 11.61 11.45 11.65 125,596 11.563 1.57%
2025-12-18 0 11.43 11.43 11.58 11.35 11.70 340,050 3,949,781 11.615 11.43 11.43 11.58 11.35 11.70 340,050 11.615 -1.04%
2025-12-17 0 11.55 11.38 11.60 11.32 11.65 521,714 6,028,805 11.556 11.55 11.38 11.60 11.32 11.65 521,714 11.556 1.67%
2025-12-16 0 11.36 11.35 11.49 11.35 11.65 291,700 3,361,847 11.525 11.36 11.35 11.49 11.35 11.65 291,700 11.525 -1.98%
2025-12-15 0 11.59 11.46 11.60 11.40 11.65 738,161 8,528,159 11.553 11.59 11.46 11.60 11.40 11.65 738,161 11.553 2.20%
2025-12-12 0 11.34 11.25 11.34 11.21 11.54 518,863 5,915,159 11.400 11.34 11.25 11.34 11.21 11.54 518,863 11.400 1.16%
2025-12-11 0 11.21 11.00 11.21 11.00 11.26 212,583 2,370,686 11.152 11.21 11.00 11.21 11.00 11.26 212,583 11.152 1.17%
2025-12-10 0 11.08 10.96 11.10 10.95 11.64 642,550 7,313,348 11.382 11.08 10.96 11.10 10.95 11.64 642,550 11.382 -2.89%
2025-12-09 0 11.41 11.25 11.41 11.23 11.41 494,633 5,619,097 11.360 11.41 11.25 11.41 11.23 11.41 494,633 11.360 1.60%
2025-12-08 0 11.23 11.17 11.33 11.05 11.48 398,513 4,506,081 11.307 11.23 11.17 11.33 11.05 11.48 398,513 11.307 2.09%
2025-12-05 0 11.00 11.00 11.18 10.99 11.30 382,201 4,287,185 11.217 11.00 11.00 11.18 10.99 11.30 382,201 11.217 0.73%
2025-12-04 0 10.92 10.92 11.10 10.92 11.30 423,167 4,738,034 11.197 10.92 10.92 11.10 10.92 11.30 423,167 11.197 -0.82%
2025-12-03 0 11.01 10.60 10.80 10.92 11.25 845,570 9,426,795 11.148 11.01 10.60 10.80 10.92 11.25 845,570 11.148 1.01%
2025-12-02 0 10.90 10.90 10.99 10.79 11.00 277,246 3,026,453 10.916 10.90 10.90 10.99 10.79 11.00 277,246 10.916 0.93%
2025-12-01 0 10.80 10.80 10.96 10.43 11.01 224,840 2,454,709 10.918 10.80 10.80 10.96 10.43 11.01 224,840 10.918 3.55%
2025-11-28 0 10.43 10.33 10.69 10.26 11.07 420,810 4,569,113 10.858 10.43 10.33 10.69 10.26 11.07 420,810 10.858 -0.67%
2025-11-27 0 10.50 10.45 10.67 10.00 10.85 260,800 2,757,480 10.573 10.50 10.45 10.67 10.00 10.85 260,800 10.573 3.45%
2025-11-26 0 10.15 10.15 10.31 9.850 10.50 224,383 2,288,394 10.199 10.15 10.15 10.31 9.850 10.50 224,383 10.199 3.05%
2025-11-25 0 9.850 9.850 9.910 9.600 10.00 527,516 5,248,841 9.9501 9.850 9.850 9.910 9.600 10.00 527,516 9.9501 3.58%
2025-11-24 0 9.510 9.500 9.750 9.100 9.750 135,905 1,299,614 9.5627 9.510 9.500 9.750 9.100 9.750 135,905 9.5627 1.71%
2025-11-21 0 9.350 9.350 9.570 9.160 9.650 225,590 2,140,932 9.4904 9.350 9.350 9.570 9.160 9.650 225,590 9.4904 -1.68%
2025-11-20 0 9.510 9.500 9.690 9.200 9.730 173,000 1,661,040 9.6014 9.510 9.500 9.690 9.200 9.730 173,000 9.6014 2.26%
2025-11-19 0 9.300 9.290 9.490 8.800 9.780 661,200 6,138,672 9.2841 9.300 9.290 9.490 8.800 9.780 661,200 9.2841 3.33%
2025-11-18 0 9.000 8.250 8.550 8.000 9.370 386,095 3,411,220 8.8352 9.000 8.250 8.550 8.000 9.370 386,095 8.8352 1.01%
2025-11-17 0 8.910 9.240 9.250 8.900 9.300 103,480 946,447 9.1462 8.910 9.240 9.250 8.900 9.300 103,480 9.1462 0.11%
2025-11-14 0 8.900 8.810 9.000 8.900 9.200 54,053 485,834 8.9881 8.900 8.810 9.000 8.900 9.200 54,053 8.9881 -2.52%
2025-11-13 0 9.130 9.130 9.300 8.520 9.300 173,238 1,586,035 9.1552 9.130 9.130 9.300 8.520 9.300 173,238 9.1552 2.13%
2025-11-12 0 8.940 8.930 9.000 8.650 9.390 407,383 3,691,263 9.0609 8.940 8.930 9.000 8.650 9.390 407,383 9.0609 4.44%
2025-11-11 0 8.560 8.560 8.750 8.340 9.510 343,500 3,087,230 8.9876 8.560 8.560 8.750 8.340 9.510 343,500 8.9876 -1.50%
2025-11-10 0 8.690 8.680 8.820 8.310 9.150 317,295 2,839,920 8.9504 8.690 8.680 8.820 8.310 9.150 317,295 8.9504 0.12%
2025-11-07 0 8.680 8.500 8.700 7.810 8.700 200,432 1,718,009 8.5715 8.680 8.500 8.700 7.810 8.700 200,432 8.5715 4.33%
2025-11-06 0 8.320 8.310 8.600 7.750 8.680 135,600 1,139,034 8.4000 8.320 8.310 8.600 7.750 8.680 135,600 8.4000 0.24%
2025-11-05 0 8.300 8.300 8.500 8.210 8.540 79,011 663,970 8.4035 8.300 8.300 8.500 8.210 8.540 79,011 8.4035 0.00%
2025-11-04 0 8.300 8.300 8.650 8.300 8.690 144,270 1,233,901 8.5527 8.300 8.300 8.650 8.300 8.690 144,270 8.5527 -4.05%
2025-11-03 0 8.650 8.630 8.700 8.050 8.730 134,312 1,132,087 8.4288 8.650 8.630 8.700 8.050 8.730 134,312 8.4288 7.19%
2025-10-31 0 8.070 8.070 8.260 8.000 8.260 170,253 1,376,962 8.0877 8.070 8.070 8.260 8.000 8.260 170,253 8.0877 0.87%
2025-10-30 0 8.000 8.000 8.100 7.700 8.100 181,610 1,451,889 7.9945 8.000 8.000 8.100 7.700 8.100 181,610 7.9945 4.99%
2025-10-28 0 7.620 7.620 7.900 7.620 7.800 60,000 464,080 7.7347 7.620 7.620 7.900 7.620 7.800 60,000 7.7347 -3.54%
2025-10-27 0 7.900 7.900 8.090 7.770 8.000 33,704 266,653 7.9116 7.900 7.900 8.090 7.770 8.000 33,704 7.9116 -0.63%
2025-10-24 0 7.950 7.820 8.040 7.770 8.070 174,400 1,385,923 7.9468 7.950 7.820 8.040 7.770 8.070 174,400 7.9468 2.58%
2025-10-23 0 7.750 7.750 7.850 7.750 8.500 242,283 1,950,086 8.0488 7.750 7.750 7.850 7.750 8.500 242,283 8.0488 -8.82%
2025-10-22 0 8.500 8.330 8.500 8.330 8.500 54,500 458,245 8.4082 8.500 8.330 8.500 8.330 8.500 54,500 8.4082 0.00%
2025-10-21 0 8.500 8.500 8.720 8.500 8.690 52,270 447,902 8.5690 8.500 8.500 8.720 8.500 8.690 52,270 8.5690 -1.16%
2025-10-20 0 8.600 8.600 8.660 8.600 8.660 27,950 241,311 8.6337 8.600 8.600 8.660 8.600 8.660 27,950 8.6337 0.58%
2025-10-17 0 8.550 8.500 8.730 8.510 8.680 161,589 1,389,464 8.5988 8.550 8.500 8.730 8.510 8.680 161,589 8.5988 -2.17%
2025-10-16 0 8.740 8.740 8.810 8.610 8.810 71,240 617,688 8.6705 8.740 8.740 8.810 8.610 8.810 71,240 8.6705 -0.11%
2025-10-15 0 8.750 8.750 8.830 8.700 8.920 84,486 743,134 8.7959 8.750 8.750 8.830 8.700 8.920 84,486 8.7959 -0.46%
2025-10-14 0 8.790 8.790 9.800 8.660 9.010 269,659 2,374,776 8.8066 8.790 8.790 9.800 8.660 9.010 269,659 8.8066 -2.66%
2025-10-13 0 9.030 9.000 9.060 8.960 9.300 130,321 1,185,336 9.0955 9.030 9.000 9.060 8.960 9.300 130,321 9.0955 -0.55%
2025-10-10 0 9.080 9.040 9.280 9.080 9.490 224,307 2,073,676 9.2448 9.080 9.040 9.280 9.080 9.490 224,307 9.2448 -1.94%
2025-10-09 0 9.260 9.150 9.260 9.080 9.410 124,587 1,149,951 9.2301 9.260 9.150 9.260 9.080 9.410 124,587 9.2301 2.55%
2025-10-08 0 9.030 9.030 9.130 8.700 9.090 169,450 1,510,263 8.9127 9.030 9.030 9.130 8.700 9.090 169,450 8.9127 1.46%
2025-10-06 0 8.900 8.900 8.910 8.600 8.980 89,200 783,714 8.7860 8.900 8.900 8.910 8.600 8.980 89,200 8.7860 -2.09%
2025-10-03 0 9.090 9.010 9.140 8.700 9.120 155,700 1,386,428 8.9045 9.090 9.010 9.140 8.700 9.120 155,700 8.9045 3.30%
2025-10-02 0 8.800 8.760 8.890 8.600 9.080 272,682 2,404,349 8.8174 8.800 8.760 8.890 8.600 9.080 272,682 8.8174 -3.30%
2025-09-30 0 9.100 8.900 9.100 9.000 9.330 300,591 2,748,185 9.1426 9.100 8.900 9.100 9.000 9.330 300,591 9.1426 -3.81%
2025-09-29 0 9.460 9.320 9.540 9.200 9.540 132,768 1,246,744 9.3904 9.460 9.320 9.540 9.200 9.540 132,768 9.3904 -0.42%
2025-09-26 0 9.500 9.500 9.540 9.200 9.600 192,719 1,816,048 9.4233 9.500 9.500 9.540 9.200 9.600 192,719 9.4233 -0.11%
2025-09-25 0 9.510 9.500 9.720 9.460 9.720 158,567 1,526,053 9.6240 9.510 9.500 9.720 9.460 9.720 158,567 9.6240 -2.96%
2025-09-24 0 9.800 9.700 9.800 9.670 9.850 57,056 556,601 9.7553 9.800 9.700 9.800 9.670 9.850 57,056 9.7553 0.93%
2025-09-23 0 9.710 9.710 9.800 9.680 9.950 204,000 1,991,110 9.7603 9.710 9.710 9.800 9.680 9.950 204,000 9.7603 -2.90%
2025-09-22 0 10.00 9.950 10.11 9.970 10.11 66,022 662,297 10.031 10.00 9.950 10.11 9.970 10.11 66,022 10.031 -2.63%
2025-09-19 0 10.27 10.27 10.28 10.02 10.43 136,010 1,383,589 10.173 10.27 10.27 10.28 10.02 10.43 136,010 10.173 1.18%
2025-09-18 0 10.15 10.15 10.30 10.15 10.51 242,383 2,494,555 10.292 10.15 10.15 10.30 10.15 10.51 242,383 10.292 -3.33%
2025-09-17 0 10.50 10.50 10.70 10.50 10.81 95,083 1,013,638 10.661 10.50 10.50 10.70 10.50 10.81 95,083 10.661 -1.87%
2025-09-16 0 10.70 10.70 10.86 10.70 11.08 263,750 2,871,837 10.888 10.70 10.70 10.86 10.70 11.08 263,750 10.888 -2.55%
2025-09-15 0 10.98 10.80 11.00 10.80 11.10 223,453 2,451,734 10.972 10.98 10.80 11.00 10.80 11.10 223,453 10.972 -0.27%
2025-09-12 0 11.01 10.98 11.02 10.82 11.18 836,175 9,255,842 11.069 11.01 10.98 11.02 10.82 11.18 836,175 11.069 0.64%
2025-09-11 0 10.94 10.90 10.94 10.84 11.10 436,192 4,794,860 10.993 10.94 10.90 10.94 10.84 11.10 436,192 10.993 0.37%
2025-09-10 0 10.90 10.80 10.90 10.72 10.94 265,177 2,881,961 10.868 10.90 10.80 10.90 10.72 10.94 265,177 10.868 1.11%
2025-09-09 0 10.78 10.75 10.83 10.45 10.96 322,239 3,499,162 10.859 10.78 10.75 10.83 10.45 10.96 322,239 10.859 -0.55%
2025-09-08 0 10.84 10.65 10.84 10.54 10.96 459,900 4,917,149 10.692 10.84 10.65 10.84 10.54 10.96 459,900 10.692 -2.34%
2025-09-05 0 11.10 10.85 11.10 10.80 11.25 865,059 9,486,717 10.967 11.10 10.85 11.10 10.80 11.25 865,059 10.967 0.91%
2025-09-04 0 11.00 10.72 11.00 10.39 11.10 1,208,829 13,212,098 10.930 11.00 10.72 11.00 10.39 11.10 1,208,829 10.930 2.14%
2025-09-03 0 10.77 10.75 10.88 10.73 11.00 458,168 5,003,594 10.921 10.77 10.75 10.88 10.73 11.00 458,168 10.921 -1.46%
2025-09-02 0 10.93 10.76 10.95 10.70 11.00 750,866 8,191,432 10.909 10.93 10.76 10.95 10.70 11.00 750,866 10.909 1.77%
2025-09-01 0 10.74 10.60 10.77 10.62 10.90 273,646 2,941,159 10.748 10.74 10.60 10.77 10.62 10.90 273,646 10.748 0.28%
2025-08-29 0 10.71 10.60 10.80 10.42 11.20 857,760 9,383,067 10.939 10.71 10.60 10.80 10.42 11.20 857,760 10.939 -1.56%
2025-08-28 0 10.88 10.74 10.90 10.45 11.00 881,982 9,564,903 10.845 10.88 10.74 10.90 10.45 11.00 881,982 10.845 0.28%
2025-08-27 0 10.85 10.76 10.85 10.71 11.00 486,571 5,301,637 10.896 10.85 10.76 10.85 10.71 11.00 486,571 10.896 0.65%
2025-08-26 0 10.78 10.70 11.00 10.71 11.48 1,052,831 11,759,901 11.170 10.78 10.70 11.00 10.71 11.48 1,052,831 11.170 -2.18%
2025-08-25 0 11.02 10.99 11.02 10.71 11.17 323,948 3,565,712 11.007 11.02 10.99 11.02 10.71 11.17 323,948 11.007 2.23%
2025-08-22 0 10.78 10.65 10.78 10.65 10.80 702,488 7,536,469 10.728 10.78 10.65 10.78 10.65 10.80 702,488 10.728 1.60%
2025-08-21 0 10.61 10.47 10.62 10.48 10.72 475,199 5,045,957 10.619 10.61 10.47 10.62 10.48 10.72 475,199 10.619 1.05%
2025-08-20 0 10.50 10.44 10.50 10.27 10.70 853,353 8,990,972 10.536 10.50 10.44 10.50 10.27 10.70 853,353 10.536 3.24%
2025-08-19 0 10.17 10.16 10.17 10.00 10.40 303,900 3,093,648 10.180 10.17 10.16 10.17 10.00 10.40 303,900 10.180 1.90%
2025-08-18 0 9.980 9.980 10.10 9.920 10.20 177,136 1,779,836 10.048 9.980 9.980 10.10 9.920 10.20 177,136 10.048 -1.09%
2025-08-15 0 10.09 9.940 10.10 9.940 10.55 270,500 2,753,725 10.180 10.09 9.940 10.10 9.940 10.55 270,500 10.180 -4.18%
2025-08-14 0 10.53 10.43 10.58 10.30 11.20 578,028 6,232,090 10.782 10.53 10.43 10.58 10.30 11.20 578,028 10.782 -4.27%
2025-08-13 0 11.00 10.90 11.05 10.80 11.48 787,367 8,800,328 11.177 11.00 10.90 11.05 10.80 11.48 787,367 11.177 -0.09%
2025-08-12 0 11.01 11.01 11.05 10.72 11.11 1,124,973 12,347,548 10.976 11.01 11.01 11.05 10.72 11.11 1,124,973 10.976 1.38%
2025-08-11 0 10.86 10.72 10.85 10.50 10.90 822,371 8,883,678 10.803 10.86 10.72 10.85 10.50 10.90 822,371 10.803 2.74%
2025-08-08 0 10.57 10.45 10.59 10.17 10.62 390,900 4,114,556 10.526 10.57 10.45 10.59 10.17 10.62 390,900 10.526 2.13%
2025-08-07 0 10.35 10.25 10.38 10.26 10.50 283,348 2,949,838 10.411 10.35 10.25 10.38 10.26 10.50 283,348 10.411 0.49%
2025-08-06 0 10.30 10.15 10.30 10.07 10.37 167,062 1,710,134 10.237 10.30 10.15 10.30 10.07 10.37 167,062 10.237 -0.96%
2025-08-05 0 10.40 10.34 10.40 10.15 10.56 136,176 1,416,733 10.404 10.40 10.34 10.40 10.15 10.56 136,176 10.404 -0.67%
2025-08-04 0 10.47 10.37 10.48 9.760 10.50 361,814 3,679,894 10.171 10.47 10.37 10.48 9.760 10.50 361,814 10.171 5.86%
2025-08-01 0 9.890 9.890 10.00 9.890 10.80 386,430 4,025,648 10.418 9.890 9.890 10.00 9.890 10.80 386,430 10.418 -8.26%
2025-07-31 0 10.78 10.64 10.78 10.46 10.88 1,504,417 16,140,039 10.728 10.78 10.64 10.78 10.46 10.88 1,504,417 10.728 1.32%
2025-07-30 0 10.64 10.46 10.64 10.46 10.84 912,266 9,751,859 10.690 10.64 10.46 10.64 10.46 10.84 912,266 10.690 0.76%
2025-07-29 0 10.56 10.52 10.64 10.22 10.80 593,692 6,320,888 10.647 10.56 10.52 10.64 10.22 10.80 593,692 10.647 0.19%
2025-07-28 0 10.54 10.48 10.54 10.10 10.74 618,750 6,513,031 10.526 10.54 10.48 10.54 10.10 10.74 618,750 10.526 2.93%
2025-07-25 0 10.24 10.24 10.34 10.14 10.50 189,153 1,959,472 10.359 10.24 10.24 10.34 10.14 10.50 189,153 10.359 0.20%
2025-07-24 0 10.22 10.20 10.22 10.12 10.50 279,256 2,871,465 10.283 10.22 10.20 10.22 10.12 10.50 279,256 10.283 -4.31%
2025-07-23 0 10.68 10.50 10.68 10.20 10.74 769,453 8,194,846 10.650 10.68 10.50 10.68 10.20 10.74 769,453 10.650 0.75%
2025-07-22 0 10.60 10.40 10.60 10.02 10.70 760,440 8,054,707 10.592 10.60 10.40 10.60 10.02 10.70 760,440 10.592 0.95%
2025-07-21 0 10.50 10.36 10.50 10.02 10.70 309,986 3,257,451 10.508 10.50 10.36 10.50 10.02 10.70 309,986 10.508 1.55%
2025-07-18 0 10.34 10.20 10.34 10.16 10.44 65,783 676,638 10.286 10.34 10.20 10.34 10.16 10.44 65,783 10.286 0.39%
2025-07-17 0 10.30 10.10 10.30 10.08 10.34 266,919 2,728,733 10.223 10.30 10.10 10.30 10.08 10.34 266,919 10.223 2.79%
2025-07-16 0 10.02 10.02 10.16 10.02 10.88 365,947 3,766,168 10.292 10.02 10.02 10.16 10.02 10.88 365,947 10.292 -5.29%
2025-07-15 0 10.58 10.52 10.58 9.910 10.66 1,878,130 19,481,160 10.373 10.58 10.52 10.58 9.910 10.66 1,878,130 10.373 6.98%
2025-07-14 0 9.890 9.810 9.890 9.700 9.890 82,926 817,349 9.8564 9.890 9.810 9.890 9.700 9.890 82,926 9.8564 -0.20%
2025-07-11 0 9.910 9.800 9.910 9.720 9.920 346,859 3,423,755 9.8707 9.910 9.800 9.910 9.720 9.920 346,859 9.8707 1.95%
2025-07-10 0 9.720 9.700 9.720 9.630 9.840 286,100 2,785,063 9.7346 9.720 9.700 9.720 9.630 9.840 286,100 9.7346 -1.82%
2025-07-09 0 9.900 9.850 9.900 9.570 9.950 715,669 7,068,591 9.8769 9.900 9.850 9.900 9.570 9.950 715,669 9.8769 2.06%
2025-07-08 0 9.700 9.560 9.710 9.350 9.900 915,709 8,973,477 9.7995 9.700 9.560 9.710 9.350 9.900 915,709 9.7995 0.00%
2025-07-07 0 9.700 9.690 9.840 9.400 9.890 500,300 4,875,623 9.7454 9.700 9.690 9.840 9.400 9.890 500,300 9.7454 2.11%
2025-07-04 0 9.500 9.400 9.500 9.310 9.560 426,156 4,032,598 9.4627 9.500 9.400 9.500 9.310 9.560 426,156 9.4627 1.39%
2025-07-03 0 9.370 9.220 9.370 9.110 9.500 654,155 6,093,614 9.3152 9.370 9.220 9.370 9.110 9.500 654,155 9.3152 2.97%
2025-07-02 0 9.220 9.200 9.220 9.050 9.250 536,846 4,930,231 9.1837 9.100 9.080 9.100 8.932 9.130 543,925 9.0642 0.22%
2025-06-30 0 9.200 9.180 9.200 8.900 9.230 595,214 5,408,633 9.0869 9.080 9.061 9.080 8.784 9.110 603,063 8.9686 2.34%
2025-06-27 0 8.990 8.900 8.990 8.700 9.510 837,450 7,564,304 9.0325 8.873 8.784 8.873 8.587 9.386 848,493 8.9150 0.78%
2025-06-26 0 8.920 8.920 9.290 8.800 9.600 1,352,407 12,569,113 9.2939 8.804 8.804 9.169 8.685 9.475 1,370,241 9.1729 -6.89%
2025-06-25 0 9.580 9.500 9.590 9.430 9.710 301,400 2,889,525 9.5870 9.455 9.376 9.465 9.307 9.584 305,375 9.4622 -0.31%
2025-06-24 0 9.610 9.580 9.620 9.590 9.800 101,382 979,480 9.6613 9.485 9.455 9.495 9.465 9.672 102,719 9.5355 -0.31%
2025-06-23 0 9.640 9.700 9.710 9.500 9.800 297,798 2,875,776 9.6568 9.515 9.574 9.584 9.376 9.672 301,725 9.5311 -1.33%
2025-06-20 0 9.770 9.720 9.770 9.740 9.900 672,400 6,640,830 9.8763 9.643 9.593 9.643 9.613 9.771 681,267 9.7478 -0.20%
2025-06-19 0 9.790 9.660 9.790 9.620 9.900 722,213 7,086,217 9.8118 9.663 9.534 9.663 9.495 9.771 731,737 9.6841 0.93%
2025-06-18 0 9.700 9.600 9.690 9.530 9.900 1,349,951 13,200,028 9.7782 9.574 9.475 9.564 9.406 9.771 1,367,753 9.6509 2.11%
2025-06-17 0 9.500 9.460 9.500 9.460 9.740 267,500 2,566,538 9.5945 9.376 9.337 9.376 9.337 9.613 271,027 9.4697 -2.76%
2025-06-16 0 9.770 9.770 9.810 9.470 9.850 842,393 8,247,804 9.7909 9.643 9.643 9.682 9.347 9.722 853,501 9.6635 -0.10%
2025-06-13 0 9.780 9.730 9.780 9.610 9.810 465,750 4,540,357 9.7485 9.653 9.603 9.653 9.485 9.682 471,892 9.6216 0.93%
2025-06-12 0 9.690 9.680 9.700 9.110 9.910 1,030,490 10,103,591 9.8046 9.564 9.554 9.574 8.991 9.781 1,044,079 9.6770 4.19%
2025-06-11 0 9.300 9.300 9.440 9.300 9.900 1,325,050 12,892,577 9.7299 9.179 9.179 9.317 9.179 9.771 1,342,523 9.6032 -5.30%
2025-06-10 0 9.820 9.720 9.820 9.630 9.840 1,015,265 9,914,636 9.7656 9.692 9.593 9.692 9.505 9.712 1,028,653 9.6385 2.29%
2025-06-09 0 9.600 9.600 9.610 9.050 9.640 547,662 5,241,380 9.5705 9.475 9.475 9.485 8.932 9.515 554,884 9.4459 1.69%
2025-06-06 0 9.440 9.440 9.550 9.070 9.580 1,399,093 13,204,984 9.4382 9.317 9.317 9.426 8.952 9.455 1,417,543 9.3154 3.28%
2025-06-05 0 9.140 9.030 9.140 9.030 9.500 777,287 7,132,370 9.1760 9.021 8.912 9.021 8.912 9.376 787,537 9.0566 -3.08%
2025-06-04 0 9.430 9.410 9.430 8.900 9.500 1,714,623 15,804,169 9.2173 9.307 9.288 9.307 8.784 9.376 1,737,233 9.0973 5.60%
2025-06-03 0 8.930 8.870 8.930 8.670 8.980 1,838,767 16,247,496 8.8361 8.814 8.755 8.814 8.557 8.863 1,863,014 8.7211 2.88%
2025-06-02 0 8.680 8.630 8.680 8.400 8.730 930,320 8,034,813 8.6366 8.567 8.518 8.567 8.291 8.616 942,588 8.5242 3.46%
2025-05-30 0 8.390 8.200 8.390 8.200 8.590 287,536 2,407,646 8.3734 8.281 8.093 8.281 8.093 8.478 291,328 8.2644 0.36%
2025-05-29 0 8.360 8.250 8.390 8.240 8.760 830,860 7,117,904 8.5669 8.251 8.143 8.281 8.133 8.646 841,816 8.4554 -2.45%
2025-05-28 0 8.570 8.510 8.570 7.880 8.800 1,792,800 15,348,540 8.5612 8.458 8.399 8.458 7.777 8.685 1,816,441 8.4498 -0.92%
2025-05-27 0 8.650 8.600 8.650 8.110 8.800 1,225,829 10,632,336 8.6736 8.537 8.488 8.537 8.004 8.685 1,241,994 8.5607 0.58%
2025-05-26 0 8.600 8.600 8.700 8.600 8.800 815,881 7,116,504 8.7225 8.488 8.488 8.587 8.488 8.685 826,640 8.6090 -1.04%
2025-05-23 0 8.690 8.660 8.690 8.480 8.750 1,067,411 9,269,141 8.6838 8.577 8.547 8.577 8.370 8.636 1,081,487 8.5707 2.00%
2025-05-22 0 8.520 8.470 8.520 8.250 8.620 1,398,569 11,903,698 8.5113 8.409 8.360 8.409 8.143 8.508 1,417,012 8.4006 3.27%
2025-05-21 0 8.250 8.150 8.250 7.850 8.300 1,110,672 9,045,606 8.1443 8.143 8.044 8.143 7.748 8.192 1,125,318 8.0383 5.10%
2025-05-20 0 7.850 7.800 7.850 7.600 7.930 876,877 6,841,273 7.8019 7.748 7.698 7.748 7.501 7.827 888,440 7.7003 1.42%
2025-05-19 0 7.740 7.680 7.750 7.410 8.180 3,771,725 29,972,715 7.9467 7.639 7.580 7.649 7.314 8.074 3,821,462 7.8433 1.84%
2025-05-16 0 7.600 7.450 7.600 6.610 7.600 2,051,568 15,010,781 7.3167 7.501 7.353 7.501 6.524 7.501 2,078,622 7.2215 15.15%
2025-05-15 0 6.600 6.580 6.610 6.170 8.530 3,273,599 24,559,438 7.5023 6.514 6.494 6.524 6.090 8.419 3,316,767 7.4046 -19.51%
2025-05-14 0 8.200 8.150 8.200 7.710 8.250 1,335,261 10,705,318 8.0174 8.093 8.044 8.093 7.610 8.143 1,352,869 7.9130 5.53%
2025-05-13 0 7.770 7.610 7.770 7.270 7.790 1,184,944 9,040,705 7.6296 7.669 7.511 7.669 7.175 7.689 1,200,570 7.5303 5.57%
2025-05-12 0 7.360 7.320 7.360 7.130 7.510 723,325 5,334,117 7.3744 7.264 7.225 7.264 7.037 7.412 732,863 7.2785 2.94%
2025-05-09 0 7.150 7.110 7.150 7.050 7.190 316,599 2,255,949 7.1256 7.057 7.017 7.057 6.958 7.096 320,774 7.0328 0.56%
2025-05-08 0 7.110 7.100 7.110 6.960 7.260 684,800 4,890,072 7.1409 7.017 7.008 7.017 6.869 7.166 693,830 7.0479 3.04%
2025-05-07 0 6.900 6.880 6.900 6.550 6.950 745,622 5,047,903 6.7701 6.810 6.790 6.810 6.465 6.860 755,454 6.6819 2.37%
2025-05-06 0 6.740 6.730 6.740 6.550 6.780 669,627 4,472,548 6.6792 6.652 6.642 6.652 6.465 6.692 678,457 6.5922 3.37%
2025-05-02 0 6.520 6.460 6.520 6.260 6.580 692,985 4,481,203 6.4665 6.435 6.376 6.435 6.179 6.494 702,123 6.3824 3.16%
2025-04-30 0 6.320 6.320 6.330 6.240 6.350 286,000 1,796,500 6.2815 6.238 6.238 6.248 6.159 6.267 289,771 6.1997 0.32%
2025-04-29 0 6.300 6.290 6.300 6.160 6.400 666,063 4,176,230 6.2700 6.218 6.208 6.218 6.080 6.317 674,846 6.1884 1.78%
2025-04-28 0 6.190 6.190 6.210 6.190 6.250 218,795 1,356,935 6.2019 6.109 6.109 6.129 6.109 6.169 221,680 6.1211 -0.16%
2025-04-25 0 6.200 6.170 6.210 6.000 6.240 640,333 3,943,998 6.1593 6.119 6.090 6.129 5.922 6.159 648,777 6.0791 3.33%
2025-04-24 0 6.000 5.960 6.000 5.910 6.030 2,023,400 12,137,553 5.9986 5.922 5.882 5.922 5.833 5.952 2,050,082 5.9205 0.00%
2025-04-23 0 6.000 5.950 6.000 5.800 6.100 816,754 4,884,827 5.9808 5.922 5.873 5.922 5.725 6.021 827,524 5.9029 3.27%
2025-04-22 0 5.810 5.810 5.820 5.580 5.840 356,993 2,062,249 5.7767 5.734 5.734 5.744 5.507 5.764 361,701 5.7015 1.04%
2025-04-17 0 5.750 5.750 5.760 5.490 5.750 840,900 4,759,333 5.6598 5.675 5.675 5.685 5.419 5.675 851,989 5.5861 4.55%
2025-04-16 0 5.500 5.400 5.500 5.300 5.690 1,014,213 5,603,963 5.5254 5.428 5.330 5.428 5.231 5.616 1,027,587 5.4535 0.92%
2025-04-15 0 5.450 5.400 5.450 5.060 5.470 1,565,534 8,294,340 5.2981 5.379 5.330 5.379 4.994 5.399 1,586,178 5.2291 7.71%
2025-04-14 0 5.060 5.010 5.060 4.560 5.060 1,001,475 4,936,998 4.9297 4.994 4.945 4.994 4.501 4.994 1,014,681 4.8656 6.75%
2025-04-11 0 4.740 4.740 4.840 4.500 4.840 574,216 2,676,105 4.6605 4.678 4.678 4.777 4.441 4.777 581,788 4.5998 -2.07%
2025-04-10 0 4.840 4.790 4.840 4.560 4.900 827,561 3,952,645 4.7763 4.777 4.728 4.777 4.501 4.836 838,474 4.7141 7.56%
2025-04-09 0 4.500 4.450 4.500 4.250 4.500 582,292 2,524,786 4.3359 4.441 4.392 4.441 4.195 4.441 589,971 4.2795 3.45%
2025-04-08 0 4.350 4.230 4.350 4.090 4.350 856,617 3,608,310 4.2123 4.293 4.175 4.293 4.037 4.293 867,913 4.1575 6.10%
2025-04-07 0 4.100 3.880 4.150 3.900 4.300 1,378,310 5,564,907 4.0375 4.047 3.830 4.096 3.849 4.244 1,396,486 3.9849 -6.61%
2025-04-03 0 4.390 4.390 4.400 4.270 4.470 90,916 395,096 4.3457 4.333 4.333 4.343 4.214 4.412 92,115 4.2892 -1.35%
2025-04-02 0 4.450 4.380 4.450 4.130 4.450 67,250 290,182 4.3150 4.392 4.323 4.392 4.076 4.392 68,137 4.2588 6.46%
2025-04-01 0 4.180 4.120 4.180 4.030 4.180 279,547 1,156,537 4.1372 4.126 4.066 4.126 3.978 4.126 283,233 4.0833 1.95%
2025-03-31 0 4.100 4.100 4.150 4.050 4.500 622,400 2,556,411 4.1073 4.047 4.047 4.096 3.997 4.441 630,607 4.0539 -10.87%
2025-03-28 0 4.600 4.530 4.600 4.470 4.620 238,852 1,085,863 4.5462 4.540 4.471 4.540 4.412 4.560 242,002 4.4870 2.22%
2025-03-27 0 4.500 4.500 4.550 3.940 5.300 2,864,479 13,313,167 4.6477 4.441 4.441 4.491 3.889 5.231 2,902,252 4.5872 12.50%
2025-03-26 0 4.000 3.930 4.000 3.860 4.000 157,030 621,475 3.9577 3.948 3.879 3.948 3.810 3.948 159,101 3.9062 1.27%
2025-03-25 0 3.950 3.950 3.990 3.760 3.950 333,117 1,276,646 3.8324 3.899 3.899 3.938 3.711 3.899 337,510 3.7825 2.60%
2025-03-24 0 3.850 3.800 3.850 3.710 3.850 113,894 431,420 3.7879 3.800 3.751 3.800 3.662 3.800 115,396 3.7386 4.05%
2025-03-21 0 3.700 3.700 3.840 3.700 3.840 92,950 350,348 3.7692 3.652 3.652 3.790 3.652 3.790 94,176 3.7202 -0.27%
2025-03-20 0 3.710 3.700 3.800 3.710 3.940 174,966 663,725 3.7935 3.662 3.652 3.751 3.662 3.889 177,273 3.7441 -4.87%
2025-03-19 0 3.900 3.900 3.910 3.780 3.900 215,772 829,086 3.8424 3.849 3.849 3.859 3.731 3.849 218,617 3.7924 -0.76%
2025-03-18 0 3.930 3.900 3.930 3.870 3.940 172,190 671,877 3.9020 3.879 3.849 3.879 3.820 3.889 174,461 3.8512 -1.75%
2025-03-17 0 4.000 3.990 4.000 3.850 4.080 324,812 1,283,977 3.9530 3.948 3.938 3.948 3.800 4.027 329,095 3.9015 -2.44%
2025-03-14 0 4.100 4.070 4.100 4.030 4.110 552,772 2,245,583 4.0624 4.047 4.017 4.047 3.978 4.057 560,061 4.0095 1.74%
2025-03-13 0 4.030 4.010 4.030 3.910 4.030 329,639 1,316,820 3.9947 3.978 3.958 3.978 3.859 3.978 333,986 3.9427 2.28%
2025-03-12 0 3.940 3.870 3.940 3.820 3.940 257,954 1,005,343 3.8974 3.889 3.820 3.889 3.770 3.889 261,356 3.8466 1.55%
2025-03-11 0 3.880 3.810 3.880 3.780 3.880 141,250 544,955 3.8581 3.830 3.760 3.830 3.731 3.830 143,113 3.8079 0.26%
2025-03-10 0 3.870 3.790 3.870 3.760 3.890 106,000 407,030 3.8399 3.820 3.741 3.820 3.711 3.839 107,398 3.7899 0.26%
2025-03-07 0 3.860 3.860 3.880 3.650 3.880 436,810 1,635,230 3.7436 3.810 3.810 3.830 3.602 3.830 442,570 3.6948 2.66%
2025-03-06 0 3.760 3.750 3.760 3.680 3.760 302,021 1,126,667 3.7304 3.711 3.701 3.711 3.632 3.711 306,004 3.6819 -0.53%
2025-03-05 0 3.780 3.670 3.780 3.670 3.780 129,565 483,250 3.7298 3.731 3.622 3.731 3.622 3.731 131,274 3.6812 2.44%
2025-03-04 0 3.690 3.690 3.700 3.610 3.700 93,498 341,305 3.6504 3.642 3.642 3.652 3.563 3.652 94,731 3.6029 -0.27%
2025-03-03 0 3.700 3.640 3.720 3.580 3.720 414,500 1,520,835 3.6691 3.652 3.593 3.672 3.533 3.672 419,966 3.6213 0.00%
2025-02-28 0 3.700 3.630 3.700 3.610 3.700 122,848 450,363 3.6660 3.652 3.583 3.652 3.563 3.652 124,468 3.6183 -1.33%
2025-02-27 0 3.750 3.750 3.760 3.640 3.750 354,250 1,311,005 3.7008 3.701 3.701 3.711 3.593 3.701 358,921 3.6526 1.90%
2025-02-26 0 3.680 3.600 3.690 3.620 3.700 288,586 1,053,317 3.6499 3.632 3.553 3.642 3.573 3.652 292,392 3.6024 0.82%
2025-02-25 0 3.650 3.560 3.650 3.570 3.650 31,400 113,766 3.6231 3.602 3.514 3.602 3.524 3.602 31,814 3.5760 0.00%
2025-02-24 0 3.650 3.600 3.650 3.430 3.650 367,342 1,307,990 3.5607 3.602 3.553 3.602 3.385 3.602 372,186 3.5143 2.82%
2025-02-21 0 3.550 3.540 3.550 3.460 3.590 282,884 992,726 3.5093 3.504 3.494 3.504 3.415 3.543 286,614 3.4636 0.28%
2025-02-20 0 3.540 3.500 3.550 3.490 3.550 127,006 446,330 3.5142 3.494 3.454 3.504 3.445 3.504 128,681 3.4685 -1.67%
2025-02-19 0 3.600 3.570 3.600 3.470 3.600 212,490 747,681 3.5187 3.553 3.524 3.553 3.425 3.553 215,292 3.4729 0.00%
2025-02-18 0 3.600 3.580 3.600 3.390 3.600 236,350 822,894 3.4817 3.553 3.533 3.553 3.346 3.553 239,467 3.4364 4.35%
2025-02-17 0 3.450 3.450 3.460 3.400 3.570 244,600 854,861 3.4949 3.405 3.405 3.415 3.356 3.524 247,825 3.4494 -6.25%
2025-02-14 0 3.680 3.650 3.680 3.510 3.680 343,573 1,229,954 3.5799 3.632 3.602 3.632 3.464 3.632 348,104 3.5333 0.82%
2025-02-13 0 3.650 3.600 3.650 3.500 3.650 206,130 730,437 3.5436 3.602 3.553 3.602 3.454 3.602 208,848 3.4975 1.11%
2025-02-12 0 3.610 3.540 3.610 3.450 3.620 198,283 698,733 3.5239 3.563 3.494 3.563 3.405 3.573 200,898 3.4781 2.85%
2025-02-11 0 3.510 3.500 3.530 3.500 3.640 230,390 817,948 3.5503 3.464 3.454 3.484 3.454 3.593 233,428 3.5041 -3.84%
2025-02-10 0 3.650 3.360 3.640 3.500 3.730 188,615 686,933 3.6420 3.602 3.316 3.593 3.454 3.681 191,102 3.5946 0.27%
2025-02-07 0 3.640 3.640 3.660 3.600 3.780 174,770 640,381 3.6641 3.593 3.593 3.612 3.553 3.731 177,075 3.6164 -2.15%
2025-02-06 0 3.720 3.650 3.720 3.600 3.730 110,100 401,971 3.6510 3.672 3.602 3.672 3.553 3.681 111,552 3.6034 -0.80%
2025-02-05 0 3.750 3.670 3.690 3.600 3.770 93,878 347,720 3.7040 3.701 3.622 3.642 3.553 3.721 95,116 3.6557 1.90%
2025-02-04 0 3.680 3.610 3.680 3.710 3.770 146,782 549,522 3.7438 3.632 3.563 3.632 3.662 3.721 148,718 3.6951 -0.27%
2025-02-03 0 3.690 3.570 3.690 3.700 3.700 2,001 7,403 3.6997 3.642 3.524 3.642 3.652 3.652 2,027 3.6515 0.82%
2025-01-28 0 3.660 3.650 3.660 3.570 3.700 122,940 452,436 3.6801 3.612 3.602 3.612 3.524 3.652 124,561 3.6322 0.27%
2025-01-27 0 3.650 3.540 3.650 3.530 3.650 192,260 694,764 3.6137 3.602 3.494 3.602 3.484 3.602 194,795 3.5666 1.11%
2025-01-24 0 3.610 3.550 3.610 3.450 3.610 350,561 1,253,829 3.5766 3.563 3.504 3.563 3.405 3.563 355,184 3.5301 1.98%
2025-01-23 0 3.540 3.450 3.540 3.330 3.550 224,500 778,979 3.4698 3.494 3.405 3.494 3.287 3.504 227,460 3.4247 2.31%
2025-01-22 0 3.460 3.360 3.460 3.300 3.460 483,741 1,643,277 3.3970 3.415 3.316 3.415 3.257 3.415 490,120 3.3528 4.85%
2025-01-21 0 3.300 3.170 3.300 3.110 3.300 193,066 625,136 3.2379 3.257 3.129 3.257 3.070 3.257 195,612 3.1958 3.12%
2025-01-20 0 3.200 3.150 3.200 3.100 3.200 128,126 406,795 3.1750 3.158 3.109 3.158 3.060 3.158 129,816 3.1336 0.95%
2025-01-17 0 3.170 3.120 3.170 3.100 3.180 114,369 360,366 3.1509 3.129 3.079 3.129 3.060 3.139 115,877 3.1099 0.00%
2025-01-16 0 3.170 3.070 3.150 3.100 3.170 64,600 203,829 3.1552 3.129 3.030 3.109 3.060 3.129 65,452 3.1142 0.63%
2025-01-15 0 3.150 3.090 3.150 3.070 3.150 8,501 26,333 3.0976 3.109 3.050 3.109 3.030 3.109 8,613 3.0573 0.00%
2025-01-14 0 3.150 3.090 3.150 3.020 3.150 1,006,550 3,155,805 3.1353 3.109 3.050 3.109 2.981 3.109 1,019,823 3.0945 4.30%
2025-01-13 0 3.020 2.970 3.000 2.970 3.020 72,000 215,990 2.9999 2.981 2.931 2.961 2.931 2.981 72,949 2.9608 0.67%
2025-01-10 0 3.000 3.000 3.120 3.000 3.080 622,700 1,900,156 3.0515 2.961 2.961 3.079 2.961 3.040 630,911 3.0118 -3.23%
2025-01-09 0 3.100 3.050 3.120 3.050 3.100 9,000 27,590 3.0656 3.060 3.010 3.079 3.010 3.060 9,119 3.0257 0.65%
2025-01-08 0 3.080 3.050 3.100 3.050 3.080 6,240 19,000 3.0449 3.040 3.010 3.060 3.010 3.040 6,322 3.0052 -1.28%
2025-01-07 0 3.120 3.050 3.120 3.050 3.120 120,795 369,837 3.0617 3.079 3.010 3.079 3.010 3.079 122,388 3.0218 1.96%
2025-01-06 0 3.060 3.060 3.140 3.050 3.150 375,000 1,168,880 3.1170 3.020 3.020 3.099 3.010 3.109 379,945 3.0764 1.32%
2025-01-03 0 3.020 3.010 3.100 3.020 3.050 26,003 78,938 3.0357 2.981 2.971 3.060 2.981 3.010 26,346 2.9962 -0.98%
2025-01-02 0 3.050 3.000 3.080 3.010 3.050 40,000 121,700 3.0425 3.010 2.961 3.040 2.971 3.010 40,527 3.0029 -0.97%
2024-12-31 0 3.080 3.060 3.080 - - 0 0 - 3.040 3.020 3.040 - - 0 - 0.00%
2024-12-30 0 3.080 3.070 3.120 3.050 3.120 351,862 1,081,757 3.0744 3.040 3.030 3.079 3.010 3.079 356,502 3.0344 -0.65%
2024-12-27 0 3.100 3.080 3.100 3.000 3.100 18,002 54,735 3.0405 3.060 3.040 3.060 2.961 3.060 18,239 3.0009 0.00%
2024-12-24 0 3.100 3.020 3.100 3.030 3.120 5,000 15,490 3.0980 3.060 2.981 3.060 2.991 3.079 5,066 3.0577 0.00%
2024-12-23 0 3.100 3.020 3.120 3.040 3.100 197,000 608,850 3.0906 3.060 2.981 3.079 3.000 3.060 199,598 3.0504 1.64%
2024-12-20 0 3.050 3.030 3.090 2.970 3.050 24,300 72,946 3.0019 3.010 2.991 3.050 2.931 3.010 24,620 2.9628 1.67%
2024-12-19 0 3.000 3.000 3.060 2.950 3.050 1,000,000 2,968,930 2.9689 2.961 2.961 3.020 2.912 3.010 1,013,187 2.9303 -0.99%
2024-12-18 0 3.030 3.010 3.030 3.030 3.070 36,000 109,740 3.0483 2.991 2.971 2.991 2.991 3.030 36,475 3.0087 -1.62%
2024-12-17 0 3.080 3.080 3.100 3.000 3.070 64,700 195,839 3.0269 3.040 3.040 3.060 2.961 3.030 65,553 2.9875 0.98%
2024-12-16 0 3.050 3.050 3.070 3.000 3.070 79,750 241,280 3.0255 3.010 3.010 3.030 2.961 3.030 80,802 2.9861 -1.61%
2024-12-13 0 3.100 3.060 3.100 3.040 3.100 18,050 55,410 3.0698 3.060 3.020 3.060 3.000 3.060 18,288 3.0299 -0.64%
2024-12-12 0 3.120 3.080 3.120 3.070 3.130 17,750 55,030 3.1003 3.079 3.040 3.079 3.030 3.089 17,984 3.0599 -0.32%
2024-12-11 0 3.130 3.060 3.130 3.000 3.130 75,250 229,602 3.0512 3.089 3.020 3.089 2.961 3.089 76,242 3.0115 0.32%
2024-12-10 0 3.120 3.100 3.120 3.050 3.150 374,984 1,162,383 3.0998 3.079 3.060 3.079 3.010 3.109 379,929 3.0595 0.65%
2024-12-09 0 3.100 3.050 3.100 3.000 3.100 40,200 123,213 3.0650 3.060 3.010 3.060 2.961 3.060 40,730 3.0251 0.98%
2024-12-06 0 3.070 3.050 3.070 2.990 3.070 24,280 73,708 3.0357 3.030 3.010 3.030 2.951 3.030 24,600 2.9962 0.33%
2024-12-05 0 3.060 3.030 3.060 2.990 3.060 660,217 2,008,491 3.0422 3.020 2.991 3.020 2.951 3.020 668,923 3.0026 2.00%
2024-12-04 0 3.000 2.980 3.000 2.900 3.050 580,989 1,717,492 2.9562 2.961 2.941 2.961 2.862 3.010 588,650 2.9177 0.33%
2024-12-03 0 2.990 2.930 2.990 2.850 3.020 220,000 637,300 2.8968 2.951 2.892 2.951 2.813 2.981 222,901 2.8591 -1.97%
2024-12-02 0 3.050 2.950 3.050 - - 0 0 - 3.010 2.912 3.010 - - 0 - -0.33%
2024-11-29 0 3.060 3.020 3.060 2.960 3.060 8,650 25,831 2.9862 3.020 2.981 3.020 2.921 3.020 8,764 2.9474 0.00%
2024-11-28 0 3.060 2.970 3.060 - - 0 0 - 3.020 2.931 3.020 - - 0 - 0.00%
2024-11-27 0 3.060 3.000 3.060 3.000 3.060 615,719 1,875,734 3.0464 3.020 2.961 3.020 2.961 3.020 623,838 3.0068 1.32%
2024-11-26 0 3.020 2.960 3.020 2.900 3.020 234,516 704,937 3.0059 2.981 2.921 2.981 2.862 2.981 237,609 2.9668 3.42%
2024-11-25 0 2.920 2.900 2.990 2.920 2.920 7,000 20,440 2.9200 2.882 2.862 2.951 2.882 2.882 7,092 2.8820 -2.34%
2024-11-22 0 2.990 2.990 3.010 2.870 3.030 785,900 2,361,168 3.0044 2.951 2.951 2.971 2.833 2.991 796,264 2.9653 -1.97%
2024-11-21 0 3.050 3.010 3.050 2.900 3.050 61,500 183,710 2.9872 3.010 2.971 3.010 2.862 3.010 62,311 2.9483 1.67%
2024-11-20 0 3.000 2.950 3.000 2.910 3.000 14,823 43,430 2.9299 2.961 2.912 2.961 2.872 2.961 15,018 2.8918 0.00%
2024-11-19 0 3.000 2.950 3.010 2.880 3.000 2,320,342 6,948,800 2.9947 2.961 2.912 2.971 2.843 2.961 2,350,940 2.9558 4.17%
2024-11-18 0 2.880 2.800 2.880 2.760 2.880 57,249 161,506 2.8211 2.843 2.764 2.843 2.724 2.843 58,004 2.7844 -1.03%
2024-11-15 0 2.910 2.910 2.940 2.800 2.910 52,800 149,650 2.8343 2.872 2.872 2.902 2.764 2.872 53,496 2.7974 1.39%
2024-11-14 0 2.870 2.780 2.880 2.740 2.880 45,000 128,210 2.8491 2.833 2.744 2.843 2.704 2.843 45,593 2.8120 -2.05%
2024-11-13 0 2.930 2.850 2.940 2.850 2.940 11,038 31,893 2.8894 2.892 2.813 2.902 2.813 2.902 11,184 2.8518 -0.68%
2024-11-12 0 2.950 2.850 2.950 2.840 2.950 235,800 679,223 2.8805 2.912 2.813 2.912 2.803 2.912 238,909 2.8430 0.34%
2024-11-11 0 2.940 2.810 2.940 - - 250 687 2.7480 2.902 2.773 2.902 - - 253 2.7122 -0.68%
2024-11-08 0 2.960 2.890 2.960 2.890 2.960 101,250 293,600 2.8998 2.921 2.852 2.921 2.852 2.921 102,585 2.8620 -0.34%
2024-11-07 0 2.970 2.850 2.970 2.830 2.980 109,743 318,978 2.9066 2.931 2.813 2.931 2.793 2.941 111,190 2.8688 1.71%
2024-11-06 0 2.920 2.830 2.930 2.900 2.950 47,066 136,898 2.9086 2.882 2.793 2.892 2.862 2.912 47,687 2.8708 -0.68%
2024-11-05 0 2.940 2.850 2.940 2.850 2.950 22,344 64,427 2.8834 2.902 2.813 2.902 2.813 2.912 22,639 2.8459 -0.34%
2024-11-04 0 2.950 2.910 2.950 2.900 2.950 41,809 122,265 2.9244 2.912 2.872 2.912 2.862 2.912 42,360 2.8863 1.03%
2024-11-01 0 2.920 2.900 2.960 2.850 2.960 38,700 113,340 2.9287 2.882 2.862 2.921 2.813 2.921 39,210 2.8906 -1.02%
2024-10-31 0 2.950 2.860 2.950 2.850 2.950 610,355 1,763,118 2.8887 2.912 2.823 2.912 2.813 2.912 618,404 2.8511 3.87%
2024-10-30 0 2.840 2.760 2.840 2.740 2.840 11,150 30,800 2.7623 2.803 2.724 2.803 2.704 2.803 11,297 2.7264 0.00%
2024-10-29 0 2.840 2.760 2.840 2.730 2.840 437,450 1,233,724 2.8203 2.803 2.724 2.803 2.694 2.803 443,219 2.7836 0.71%
2024-10-28 0 2.820 2.720 2.820 2.700 2.820 45,502 123,285 2.7094 2.783 2.685 2.783 2.665 2.783 46,102 2.6742 1.81%
2024-10-25 0 2.770 2.750 2.770 2.700 2.790 303,000 823,680 2.7184 2.734 2.714 2.734 2.665 2.754 306,996 2.6830 -2.12%
2024-10-24 0 2.830 2.800 2.830 2.800 2.830 340,000 956,380 2.8129 2.793 2.764 2.793 2.764 2.793 344,484 2.7763 0.35%
2024-10-23 0 2.820 2.770 2.820 2.790 2.830 5,783 16,116 2.7868 2.783 2.734 2.783 2.754 2.793 5,859 2.7505 0.00%
2024-10-22 0 2.820 2.740 2.820 2.730 2.820 106,919 295,387 2.7627 2.783 2.704 2.783 2.694 2.783 108,329 2.7268 2.17%
2024-10-21 0 2.760 2.730 2.760 2.720 2.840 28,600 78,981 2.7616 2.724 2.694 2.724 2.685 2.803 28,977 2.7256 0.36%
2024-10-18 0 2.750 2.710 2.750 2.710 2.770 63,400 172,898 2.7271 2.714 2.675 2.714 2.675 2.734 64,236 2.6916 1.48%
2024-10-17 0 2.710 2.710 2.740 2.700 2.730 264,988 719,057 2.7135 2.675 2.675 2.704 2.665 2.694 268,482 2.6782 -0.73%
2024-10-16 0 2.730 2.700 2.730 2.680 2.740 560,389 1,512,416 2.6989 2.694 2.665 2.694 2.645 2.704 567,779 2.6637 1.49%
2024-10-15 0 2.690 2.670 2.690 2.670 2.700 998,275 2,675,012 2.6796 2.655 2.635 2.655 2.635 2.665 1,011,439 2.6448 -0.37%
2024-10-14 0 2.700 2.680 2.730 2.650 2.740 4,539,276 12,256,514 2.7001 2.665 2.645 2.694 2.616 2.704 4,599,135 2.6650 0.75%
2024-10-10 0 2.680 2.650 2.700 2.650 2.750 136,534 367,943 2.6949 2.645 2.616 2.665 2.616 2.714 138,334 2.6598 -0.74%
2024-10-09 0 2.700 2.650 2.710 2.600 2.700 914,918 2,445,147 2.6725 2.665 2.616 2.675 2.566 2.665 926,983 2.6377 0.37%
2024-10-08 0 2.690 2.630 2.700 2.600 2.900 273,810 743,011 2.7136 2.655 2.596 2.665 2.566 2.862 277,421 2.6783 -4.95%
2024-10-07 0 2.830 2.720 2.830 2.420 2.830 453,909 1,224,082 2.6968 2.793 2.685 2.793 2.389 2.793 459,895 2.6617 2.91%
2024-10-04 0 2.750 2.700 2.750 2.680 2.850 167,724 459,298 2.7384 2.714 2.665 2.714 2.645 2.813 169,936 2.7028 0.36%
2024-10-03 0 2.740 2.680 2.740 2.630 2.840 195,918 524,572 2.6775 2.704 2.645 2.704 2.596 2.803 198,502 2.6427 -3.52%
2024-10-02 0 2.840 2.760 2.840 2.500 2.900 1,535,934 4,144,366 2.6983 2.803 2.724 2.803 2.467 2.862 1,556,188 2.6632 8.81%
2024-09-30 0 2.610 2.590 2.610 2.490 2.670 1,032,150 2,695,458 2.6115 2.576 2.556 2.576 2.458 2.635 1,045,761 2.5775 3.57%
2024-09-27 0 2.520 2.400 2.520 2.340 2.520 371,506 922,486 2.4831 2.487 2.369 2.487 2.310 2.487 376,405 2.4508 3.28%
2024-09-26 0 2.440 2.430 2.440 2.310 2.440 313,456 758,765 2.4206 2.408 2.398 2.408 2.280 2.408 317,589 2.3891 3.39%
2024-09-25 0 2.360 2.310 2.360 2.310 2.360 214,000 502,710 2.3491 2.329 2.280 2.329 2.280 2.329 216,822 2.3185 2.16%
2024-09-24 0 2.310 2.270 2.310 2.230 2.350 36,137 82,838 2.2923 2.280 2.240 2.280 2.201 2.319 36,614 2.2625 0.87%
2024-09-23 0 2.290 2.250 2.290 - - 600 1,332 2.2200 2.260 2.221 2.260 - - 608 2.1911 0.00%
2024-09-20 0 2.290 2.240 2.290 2.280 2.380 280,701 659,364 2.3490 2.260 2.211 2.260 2.250 2.349 284,403 2.3184 0.88%
2024-09-19 0 2.270 2.240 2.280 2.200 2.300 83,982 190,919 2.2733 2.240 2.211 2.250 2.171 2.270 85,089 2.2437 0.00%
2024-09-17 0 2.270 2.210 2.270 2.270 2.270 1,257 2,830 2.2514 2.240 2.181 2.240 2.240 2.240 1,274 2.2221 1.79%
2024-09-16 0 2.230 2.200 2.230 2.200 2.300 10,000 22,230 2.2230 2.201 2.171 2.201 2.171 2.270 10,132 2.1941 -1.76%
2024-09-13 0 2.270 2.220 2.270 2.220 2.270 6,263 14,009 2.2368 2.240 2.191 2.240 2.191 2.240 6,346 2.2077 -0.87%
2024-09-12 0 2.290 2.260 2.290 2.170 2.290 42,000 94,450 2.2488 2.260 2.231 2.260 2.142 2.260 42,554 2.2195 1.33%
2024-09-11 0 2.260 2.200 2.260 2.320 2.320 1,000 2,320 2.3200 2.231 2.171 2.231 2.290 2.290 1,013 2.2898 -0.44%
2024-09-10 0 2.270 2.170 2.320 2.230 2.270 16,000 35,760 2.2350 2.240 2.142 2.290 2.201 2.240 16,211 2.2059 0.89%
2024-09-09 0 2.250 2.230 2.290 2.250 2.320 47,458 109,645 2.3104 2.221 2.201 2.260 2.221 2.290 48,084 2.2803 -4.26%
2024-09-05 0 2.350 2.240 2.350 2.150 2.350 34,111 78,169 2.2916 2.319 2.211 2.319 2.122 2.319 34,561 2.2618 5.86%
2024-09-04 0 2.220 2.220 2.250 2.220 2.260 2,300 5,137 2.2335 2.191 2.191 2.221 2.191 2.231 2,330 2.2044 -1.33%
2024-09-03 0 2.250 2.250 2.290 2.250 2.300 63,045 142,574 2.2615 2.221 2.221 2.260 2.221 2.270 63,876 2.2320 -4.26%
2024-09-02 0 2.350 2.340 2.350 2.310 2.350 32,125 74,379 2.3153 2.319 2.310 2.319 2.280 2.319 32,549 2.2852 -1.67%
2024-08-30 0 2.390 2.360 2.390 2.350 2.410 57,701 137,906 2.3900 2.359 2.329 2.359 2.319 2.379 58,462 2.3589 -0.42%
2024-08-29 0 2.400 2.330 2.400 2.340 2.400 71,335 170,033 2.3836 2.369 2.300 2.369 2.310 2.369 72,276 2.3526 0.00%
2024-08-28 0 2.400 2.360 2.400 2.360 2.400 5,150 12,248 2.3783 2.369 2.329 2.369 2.329 2.369 5,218 2.3473 0.00%
2024-08-27 0 2.400 2.340 2.400 2.350 2.400 54,000 128,000 2.3704 2.369 2.310 2.369 2.319 2.369 54,712 2.3395 -0.41%
2024-08-26 0 2.410 2.380 2.410 2.340 2.410 20,222 48,377 2.3923 2.379 2.349 2.379 2.310 2.379 20,489 2.3612 0.42%
2024-08-23 0 2.400 2.330 2.400 2.340 2.400 3,000 7,130 2.3767 2.369 2.300 2.369 2.310 2.369 3,040 2.3457 0.42%
2024-08-22 0 2.390 2.350 2.400 2.330 2.390 78,862 186,379 2.3634 2.359 2.319 2.369 2.300 2.359 79,902 2.3326 0.00%
2024-08-21 0 2.390 2.330 2.390 2.330 2.390 22,050 51,595 2.3399 2.359 2.300 2.359 2.300 2.359 22,341 2.3095 0.84%
2024-08-20 0 2.370 2.330 2.370 2.330 2.370 30,990 72,307 2.3332 2.339 2.300 2.339 2.300 2.339 31,399 2.3029 1.72%
2024-08-19 0 2.330 2.310 2.330 2.250 2.400 332,806 777,079 2.3349 2.300 2.280 2.300 2.221 2.369 337,195 2.3045 3.10%
2024-08-16 0 2.260 2.210 2.260 2.180 2.260 1,168,203 2,550,367 2.1832 2.231 2.181 2.231 2.152 2.231 1,183,608 2.1547 2.26%
2024-08-15 0 2.210 2.170 2.260 2.210 2.210 4,350 9,599 2.2067 2.181 2.142 2.231 2.181 2.181 4,407 2.1779 -3.91%
2024-08-14 0 2.300 2.170 2.300 2.280 2.300 8,000 18,280 2.2850 2.270 2.142 2.270 2.250 2.270 8,105 2.2553 0.88%
2024-08-13 0 2.280 2.180 2.290 - - 650 1,410 2.1692 2.250 2.152 2.260 - - 659 2.1410 0.00%
2024-08-12 0 2.280 2.160 2.280 2.280 2.280 1,000 2,280 2.2800 2.250 2.132 2.250 2.250 2.250 1,013 2.2503 1.33%
2024-08-09 0 2.250 2.180 2.250 2.240 2.250 2,033 4,561 2.2435 2.221 2.152 2.221 2.211 2.221 2,060 2.2143 1.35%
2024-08-08 0 2.220 2.170 2.220 2.160 2.220 95,000 210,040 2.2109 2.191 2.142 2.191 2.132 2.191 96,253 2.1822 0.00%
2024-08-07 0 2.220 2.180 2.220 2.200 2.220 31,533 69,540 2.2053 2.191 2.152 2.191 2.171 2.191 31,949 2.1766 0.91%
2024-08-06 0 2.200 2.160 2.200 2.130 2.200 50,000 108,220 2.1644 2.171 2.132 2.171 2.102 2.171 50,659 2.1362 0.00%
2024-08-05 0 2.200 2.160 2.230 2.200 2.200 5,016 11,034 2.1998 2.171 2.132 2.201 2.171 2.171 5,082 2.1711 0.00%
2024-08-02 0 2.200 2.200 2.250 2.200 2.250 67,000 149,160 2.2263 2.171 2.171 2.221 2.171 2.221 67,884 2.1973 -5.58%
2024-08-01 0 2.330 2.300 2.330 2.240 2.330 116,150 262,600 2.2609 2.300 2.270 2.300 2.211 2.300 117,682 2.2314 -0.85%
2024-07-31 0 2.350 2.300 2.350 2.300 2.350 12,710 29,643 2.3323 2.319 2.270 2.319 2.270 2.319 12,878 2.3019 0.00%
2024-07-30 0 2.350 2.260 2.350 2.210 2.350 17,000 38,890 2.2876 2.319 2.231 2.319 2.181 2.319 17,224 2.2579 0.00%
2024-07-29 0 2.350 2.300 2.350 2.300 2.360 63,250 148,195 2.3430 2.319 2.270 2.319 2.270 2.329 64,084 2.3125 0.00%
2024-07-26 0 2.350 2.210 2.350 2.220 2.350 10,000 22,720 2.2720 2.319 2.181 2.319 2.191 2.319 10,132 2.2424 1.73%
2024-07-25 0 2.310 2.210 2.310 2.210 2.310 44,000 100,040 2.2736 2.280 2.181 2.280 2.181 2.280 44,580 2.2440 -1.70%
2024-07-24 0 2.350 2.320 2.350 2.280 2.350 137,000 317,170 2.3151 2.319 2.290 2.319 2.250 2.319 138,807 2.2850 -1.26%
2024-07-23 0 2.380 2.300 2.380 - - 0 0 - 2.349 2.270 2.349 - - 0 - 0.00%
2024-07-22 0 2.380 2.330 2.380 2.360 2.390 22,000 52,450 2.3841 2.349 2.300 2.349 2.329 2.359 22,290 2.3531 -3.25%
2024-07-19 0 2.460 2.360 2.460 2.340 2.460 47,060 112,349 2.3874 2.428 2.329 2.428 2.310 2.428 47,681 2.3563 0.41%
2024-07-18 0 2.450 2.400 2.450 2.420 2.450 174,000 423,380 2.4332 2.418 2.369 2.418 2.389 2.418 176,295 2.4015 0.00%
2024-07-17 0 2.450 2.360 2.450 2.350 2.480 289,000 705,780 2.4421 2.418 2.329 2.418 2.319 2.448 292,811 2.4104 -2.00%
2024-07-16 0 2.500 2.320 2.500 2.400 2.500 9,500 23,270 2.4495 2.467 2.290 2.467 2.369 2.467 9,625 2.4176 0.00%
2024-07-15 0 2.500 2.320 2.490 2.400 2.500 3,801 9,277 2.4407 2.467 2.290 2.458 2.369 2.467 3,851 2.4089 0.00%
2024-07-12 0 2.500 2.320 2.500 2.500 2.500 5,000 12,500 2.5000 2.467 2.290 2.467 2.467 2.467 5,066 2.4675 0.00%
2024-07-11 0 2.500 2.390 2.500 2.370 2.500 34,250 81,942 2.3925 2.467 2.359 2.467 2.339 2.467 34,702 2.3613 4.60%
2024-07-10 0 2.390 2.350 2.400 2.310 2.470 13,390 31,406 2.3455 2.359 2.319 2.369 2.280 2.438 13,567 2.3150 -2.05%
2024-07-09 0 2.440 2.350 2.440 2.420 2.440 8,500 20,540 2.4165 2.408 2.319 2.408 2.389 2.408 8,612 2.3850 -0.41%
2024-07-08 0 2.450 2.360 2.450 - - 0 0 - 2.418 2.329 2.418 - - 0 - 0.00%
2024-07-05 0 2.450 2.360 2.450 2.350 2.450 30,120 71,412 2.3709 2.418 2.329 2.418 2.319 2.418 30,517 2.3401 0.82%
2024-07-04 0 2.430 2.390 2.440 2.390 2.460 385,300 930,145 2.4141 2.398 2.359 2.408 2.359 2.428 390,381 2.3827 -0.41%
2024-07-03 0 2.560 2.500 2.560 2.500 2.560 19,440 49,111 2.5263 2.408 2.352 2.408 2.352 2.408 20,665 2.3765 0.79%
2024-07-02 0 2.540 2.540 2.580 2.530 2.580 42,176 107,678 2.5531 2.389 2.389 2.427 2.380 2.427 44,834 2.4017 -1.55%
2024-06-28 0 2.580 2.550 2.590 2.550 2.600 7,436 19,034 2.5597 2.427 2.399 2.436 2.399 2.446 7,905 2.4080 -0.77%
2024-06-27 0 2.600 2.550 2.590 - - 883 2,217 2.5108 2.446 2.399 2.436 - - 939 2.3619 0.00%
2024-06-26 0 2.600 2.560 2.600 2.550 2.600 10,156 26,007 2.5608 2.446 2.408 2.446 2.399 2.446 10,796 2.4090 0.00%
2024-06-25 0 2.600 2.560 2.600 2.560 2.600 393,054 1,011,622 2.5737 2.446 2.408 2.446 2.408 2.446 417,823 2.4212 -0.76%
2024-06-24 0 2.620 2.540 2.620 2.550 2.620 14,350 36,888 2.5706 2.465 2.389 2.465 2.399 2.465 15,254 2.4182 3.15%
2024-06-21 0 2.540 2.530 2.540 2.540 2.580 98,350 250,915 2.5512 2.389 2.380 2.389 2.389 2.427 104,548 2.4000 -1.55%
2024-06-20 0 2.580 2.550 2.580 2.550 2.580 61,367 157,274 2.5628 2.427 2.399 2.427 2.399 2.427 65,234 2.4109 -0.77%
2024-06-19 0 2.600 2.600 2.630 2.570 2.600 561,267 1,448,195 2.5802 2.446 2.446 2.474 2.418 2.446 596,636 2.4273 0.78%
2024-06-18 0 2.580 2.530 2.580 - - 0 0 - 2.427 2.380 2.427 - - 0 - 0.00%
2024-06-17 0 2.580 2.550 2.580 2.550 2.580 171,116 436,580 2.5514 2.427 2.399 2.427 2.399 2.427 181,899 2.4001 0.00%
2024-06-14 0 2.580 2.550 2.580 2.550 2.580 50,490 129,454 2.5640 2.427 2.399 2.427 2.399 2.427 53,672 2.4120 -0.39%
2024-06-13 0 2.590 2.560 2.590 2.560 2.600 100,293 257,242 2.5649 2.436 2.408 2.436 2.408 2.446 106,613 2.4129 -0.38%
2024-06-12 0 2.600 2.580 2.600 2.580 2.630 327,000 856,080 2.6180 2.446 2.427 2.446 2.427 2.474 347,606 2.4628 -0.76%
2024-06-11 0 2.620 2.610 2.620 2.500 2.620 19,500 49,855 2.5567 2.465 2.455 2.465 2.352 2.465 20,729 2.4051 1.16%
2024-06-07 0 2.590 2.550 2.600 2.540 2.590 95,100 242,715 2.5522 2.436 2.399 2.446 2.389 2.436 101,093 2.4009 0.39%
2024-06-06 0 2.580 2.540 2.580 2.550 2.610 113,000 289,640 2.5632 2.427 2.389 2.427 2.399 2.455 120,121 2.4112 0.00%
2024-06-05 0 2.580 2.570 2.600 2.570 2.620 102,116 263,575 2.5811 2.427 2.418 2.446 2.418 2.465 108,551 2.4281 -0.39%
2024-06-04 0 2.590 2.590 2.620 2.580 2.620 81,242 211,216 2.5998 2.436 2.436 2.465 2.427 2.465 86,362 2.4457 -1.52%
2024-06-03 0 2.630 2.570 2.630 2.580 2.630 27,966 72,714 2.6001 2.474 2.418 2.474 2.427 2.474 29,728 2.4460 0.38%
2024-05-31 0 2.620 2.620 2.630 2.570 2.620 71,383 185,429 2.5977 2.465 2.465 2.474 2.418 2.465 75,881 2.4437 -0.76%
2024-05-30 0 2.640 2.630 2.640 2.590 2.640 62,000 161,950 2.6121 2.484 2.474 2.484 2.436 2.484 65,907 2.4573 -0.75%
2024-05-29 0 2.660 2.640 2.660 2.540 2.660 59,730 155,899 2.6101 2.502 2.484 2.502 2.389 2.502 63,494 2.4553 1.92%
2024-05-28 0 2.610 2.580 2.610 2.580 2.620 30,416 78,886 2.5936 2.455 2.427 2.455 2.427 2.465 32,333 2.4398 0.00%
2024-05-27 0 2.610 2.520 2.580 2.550 2.610 7,000 17,970 2.5671 2.455 2.371 2.427 2.399 2.455 7,441 2.4150 1.16%
2024-05-24 0 2.580 2.580 2.600 2.540 2.630 46,900 120,618 2.5718 2.427 2.427 2.446 2.389 2.474 49,855 2.4194 -1.15%
2024-05-23 0 2.610 2.610 2.620 2.530 2.620 81,250 209,483 2.5783 2.455 2.455 2.465 2.380 2.465 86,370 2.4254 1.56%
2024-05-22 0 2.570 2.570 2.600 2.560 2.640 133,300 341,706 2.5634 2.418 2.418 2.446 2.408 2.484 141,700 2.4115 0.39%
2024-05-21 0 2.560 2.560 2.660 2.530 2.660 326,230 834,404 2.5577 2.408 2.408 2.502 2.380 2.502 346,788 2.4061 0.00%
2024-05-20 0 2.560 2.530 2.580 2.560 2.620 53,040 137,102 2.5849 2.408 2.380 2.427 2.408 2.465 56,382 2.4316 -2.66%
2024-05-17 0 2.630 2.630 2.650 2.590 2.660 93,973 245,447 2.6119 2.474 2.474 2.493 2.436 2.502 99,895 2.4571 -1.13%
2024-05-16 0 2.660 2.580 2.660 2.560 2.660 154,723 404,499 2.6143 2.502 2.427 2.502 2.408 2.502 164,473 2.4594 0.00%
2024-05-14 0 2.660 2.620 2.660 2.560 2.660 97,393 254,563 2.6138 2.502 2.465 2.502 2.408 2.502 103,530 2.4588 2.31%
2024-05-13 0 2.600 2.600 2.620 2.580 2.640 53,850 140,126 2.6022 2.446 2.446 2.465 2.427 2.484 57,243 2.4479 -2.26%
2024-05-10 0 2.660 2.520 2.660 2.540 2.660 129,050 336,918 2.6108 2.502 2.371 2.502 2.389 2.502 137,182 2.4560 2.70%
2024-05-09 0 2.590 2.500 2.590 2.540 2.590 61,850 159,075 2.5719 2.436 2.352 2.436 2.389 2.436 65,748 2.4195 0.00%
2024-05-08 0 2.590 2.500 2.590 2.550 2.590 39,979 102,942 2.5749 2.436 2.352 2.436 2.399 2.436 42,498 2.4223 0.00%
2024-05-07 0 2.590 2.510 2.590 2.530 2.590 40,700 104,507 2.5677 2.436 2.361 2.436 2.380 2.436 43,265 2.4155 -0.77%
2024-05-06 0 2.610 2.520 2.610 2.500 2.610 124,850 317,197 2.5406 2.455 2.371 2.455 2.352 2.455 132,718 2.3900 1.95%
2024-05-03 0 2.560 2.500 2.560 2.500 2.560 699,015 1,761,925 2.5206 2.408 2.352 2.408 2.352 2.408 743,064 2.3712 1.59%
2024-05-02 0 2.520 2.500 2.520 2.480 2.530 18,450 45,928 2.4893 2.371 2.352 2.371 2.333 2.380 19,613 2.3418 0.80%
2024-04-30 0 2.500 2.500 2.530 2.480 2.530 209,736 524,326 2.4999 2.352 2.352 2.380 2.333 2.380 222,953 2.3517 0.00%
2024-04-29 0 2.500 2.520 2.530 2.480 2.530 36,050 90,106 2.4995 2.352 2.371 2.380 2.333 2.380 38,322 2.3513 -1.19%
2024-04-26 0 2.530 2.500 2.530 2.400 2.530 224,150 551,626 2.4610 2.380 2.352 2.380 2.258 2.380 238,275 2.3151 0.80%
2024-04-25 0 2.510 2.490 2.510 2.460 2.510 54,700 135,225 2.4721 2.361 2.342 2.361 2.314 2.361 58,147 2.3256 -0.79%
2024-04-24 0 2.530 2.500 2.530 2.500 2.530 80,550 202,834 2.5181 2.380 2.352 2.380 2.352 2.380 85,626 2.3688 0.40%
2024-04-23 0 2.520 2.460 2.520 2.500 2.550 23,883 60,277 2.5238 2.371 2.314 2.371 2.352 2.399 25,388 2.3742 -0.40%
2024-04-22 0 2.530 2.430 2.530 2.390 2.530 105,000 256,520 2.4430 2.380 2.286 2.380 2.248 2.380 111,617 2.2982 3.27%
2024-04-19 0 2.450 2.400 2.450 2.410 2.480 202,000 494,080 2.4459 2.305 2.258 2.305 2.267 2.333 214,729 2.3009 0.00%
2024-04-18 0 2.450 2.440 2.450 2.400 2.450 39,465 95,744 2.4260 2.305 2.295 2.305 2.258 2.305 41,952 2.2822 0.00%
2024-04-17 0 2.450 2.400 2.450 2.310 2.450 124,050 300,954 2.4261 2.305 2.258 2.305 2.173 2.305 131,867 2.2823 2.51%
2024-04-16 0 2.390 2.300 2.390 2.210 2.410 716,936 1,654,087 2.3072 2.248 2.164 2.248 2.079 2.267 762,114 2.1704 -2.45%
2024-04-15 0 2.450 2.410 2.450 2.370 2.520 619,000 1,505,720 2.4325 2.305 2.267 2.305 2.230 2.371 658,007 2.2883 -2.39%
2024-04-12 0 2.510 2.430 2.510 2.430 2.520 2,801,250 7,036,727 2.5120 2.361 2.286 2.361 2.286 2.371 2,977,773 2.3631 3.29%
2024-04-11 0 2.430 2.380 2.430 2.400 2.430 27,500 66,360 2.4131 2.286 2.239 2.286 2.258 2.286 29,233 2.2700 0.00%
2024-04-10 0 2.430 2.380 2.430 2.380 2.440 21,300 50,955 2.3923 2.286 2.239 2.286 2.239 2.295 22,642 2.2504 -1.62%
2024-04-09 0 2.470 2.370 2.470 2.370 2.470 70,154 168,589 2.4031 2.324 2.230 2.324 2.230 2.324 74,575 2.2607 1.23%
2024-04-08 0 2.440 2.360 2.420 2.400 2.480 14,479 35,047 2.4205 2.295 2.220 2.277 2.258 2.333 15,391 2.2771 -0.41%
2024-04-05 0 2.450 2.350 2.450 2.370 2.450 24,660 59,274 2.4036 2.305 2.211 2.305 2.230 2.305 26,214 2.2612 0.82%
2024-04-03 0 2.430 2.360 2.430 2.370 2.430 70,000 168,030 2.4004 2.286 2.220 2.286 2.230 2.286 74,411 2.2581 -0.82%
2024-04-02 0 2.450 2.380 2.450 2.400 2.500 37,990 92,331 2.4304 2.305 2.239 2.305 2.258 2.352 40,384 2.2863 1.24%
2024-03-28 0 2.420 2.350 2.420 2.360 2.470 269,185 646,096 2.4002 2.277 2.211 2.277 2.220 2.324 286,148 2.2579 -2.81%
2024-03-27 0 2.490 2.400 2.490 2.370 2.540 427,092 1,053,392 2.4664 2.342 2.258 2.342 2.230 2.389 454,005 2.3202 1.63%
2024-03-26 0 2.450 2.360 2.450 2.330 2.450 53,182 124,913 2.3488 2.305 2.220 2.305 2.192 2.305 56,533 2.2095 -1.61%
2024-03-25 0 2.490 2.300 2.480 2.270 2.500 70,270 164,907 2.3468 2.342 2.164 2.333 2.135 2.352 74,698 2.2076 5.51%
2024-03-22 0 2.360 2.230 2.360 2.240 2.360 73,566 168,545 2.2911 2.220 2.098 2.220 2.107 2.220 78,202 2.1553 1.29%
2024-03-21 0 2.330 2.240 2.330 2.240 2.360 68,419 155,380 2.2710 2.192 2.107 2.192 2.107 2.220 72,730 2.1364 -1.27%
2024-03-20 0 2.360 2.190 2.360 2.260 2.360 16,400 37,600 2.2927 2.220 2.060 2.220 2.126 2.220 17,433 2.1568 0.00%
2024-03-19 0 2.360 2.250 2.360 2.350 2.360 14,500 34,080 2.3503 2.220 2.117 2.220 2.211 2.220 15,414 2.2110 0.00%
2024-03-18 0 2.360 2.260 2.360 - - 0 0 - 2.220 2.126 2.220 - - 0 - 0.00%
2024-03-15 0 2.360 2.300 2.360 2.340 2.370 22,003 51,596 2.3450 2.220 2.164 2.220 2.201 2.230 23,390 2.2059 -1.67%
2024-03-14 0 2.400 2.340 2.400 2.350 2.400 263,208 629,461 2.3915 2.258 2.201 2.258 2.211 2.258 279,794 2.2497 -2.04%
2024-03-13 0 2.450 2.400 2.450 2.420 2.450 35,850 87,001 2.4268 2.305 2.258 2.305 2.277 2.305 38,109 2.2829 -1.21%
2024-03-12 0 2.480 2.460 2.480 2.410 2.490 23,477 57,415 2.4456 2.333 2.314 2.333 2.267 2.342 24,956 2.3006 -0.40%
2024-03-11 0 2.490 2.430 2.480 2.360 2.490 288,793 696,850 2.4130 2.342 2.286 2.333 2.220 2.342 306,991 2.2699 2.47%
2024-03-08 0 2.430 2.400 2.430 2.360 2.500 290,020 706,512 2.4361 2.286 2.258 2.286 2.220 2.352 308,296 2.2917 1.67%
2024-03-07 0 2.390 2.380 2.390 2.290 2.390 113,750 268,148 2.3573 2.248 2.239 2.248 2.154 2.248 120,918 2.2176 1.70%
2024-03-06 0 2.350 2.310 2.350 2.260 2.350 154,448 353,631 2.2896 2.211 2.173 2.211 2.126 2.211 164,181 2.1539 3.52%
2024-03-05 0 2.270 2.220 2.270 2.150 2.270 316,500 704,600 2.2262 2.135 2.088 2.135 2.023 2.135 336,444 2.0943 4.13%
2024-03-04 0 2.180 2.110 2.180 2.130 2.180 74,366 160,124 2.1532 2.051 1.985 2.051 2.004 2.051 79,052 2.0255 -0.46%
2024-03-01 0 2.190 2.180 2.190 2.120 2.190 33,000 71,180 2.1570 2.060 2.051 2.060 1.994 2.060 35,080 2.0291 1.86%
2024-02-29 0 2.150 2.150 2.160 2.090 2.160 64,800 137,222 2.1176 2.023 2.023 2.032 1.966 2.032 68,883 1.9921 1.90%
2024-02-28 0 2.110 2.050 2.110 2.110 2.180 132,950 285,375 2.1465 1.985 1.928 1.985 1.985 2.051 141,328 2.0192 -3.21%
2024-02-27 0 2.180 2.140 2.180 2.130 2.180 103,020 222,691 2.1616 2.051 2.013 2.051 2.004 2.051 109,512 2.0335 0.93%
2024-02-26 0 2.160 2.160 2.170 2.090 2.160 101,018 214,814 2.1265 2.032 2.032 2.041 1.966 2.032 107,384 2.0004 0.00%
2024-02-23 0 2.160 2.110 2.160 2.090 2.160 53,789 114,290 2.1248 2.032 1.985 2.032 1.966 2.032 57,179 1.9988 0.47%
2024-02-22 0 2.150 2.050 2.150 2.060 2.150 91,900 193,073 2.1009 2.023 1.928 2.023 1.938 2.023 97,691 1.9764 2.38%
2024-02-21 0 2.100 2.060 2.100 2.050 2.100 328,733 686,551 2.0885 1.976 1.938 1.976 1.928 1.976 349,448 1.9647 1.45%
2024-02-20 0 2.070 2.070 2.090 2.010 2.070 304,250 622,162 2.0449 1.947 1.947 1.966 1.891 1.947 323,423 1.9237 2.99%
2024-02-19 0 2.010 1.940 2.010 1.970 2.010 7,890 15,637 1.9819 1.891 1.825 1.891 1.853 1.891 8,387 1.8644 -0.50%
2024-02-16 0 2.020 1.940 2.020 1.950 2.030 162,816 323,641 1.9878 1.900 1.825 1.900 1.834 1.910 173,076 1.8699 1.00%
2024-02-15 0 2.000 2.000 2.050 1.950 2.000 14,750 29,015 1.9671 1.881 1.881 1.928 1.834 1.881 15,679 1.8505 1.01%
2024-02-14 0 1.980 1.920 1.980 1.910 2.000 3,546 6,936 1.9560 1.863 1.806 1.863 1.797 1.881 3,769 1.8401 0.00%
2024-02-09 0 1.980 1.980 1.990 1.920 1.980 18,022 35,331 1.9604 1.863 1.863 1.872 1.806 1.863 19,158 1.8442 1.02%
2024-02-08 0 1.960 1.910 1.960 1.910 1.960 82,001 158,531 1.9333 1.844 1.797 1.844 1.797 1.844 87,168 1.8187 0.51%
2024-02-07 0 1.950 1.910 1.950 1.890 1.950 96,200 183,552 1.9080 1.834 1.797 1.834 1.778 1.834 102,262 1.7949 -0.51%
2024-02-06 0 1.960 1.910 1.960 1.910 1.960 10,650 20,665 1.9404 1.844 1.797 1.844 1.797 1.844 11,321 1.8253 2.08%
2024-02-05 0 1.920 1.900 1.910 1.860 1.920 20,523 39,108 1.9056 1.806 1.787 1.797 1.750 1.806 21,816 1.7926 -2.54%
2024-02-02 0 1.970 1.950 1.970 1.910 1.970 25,906 49,821 1.9231 1.853 1.834 1.853 1.797 1.853 27,538 1.8091 0.51%
2024-02-01 0 1.960 1.940 1.960 1.960 1.960 1,020 1,998 1.9588 1.844 1.825 1.844 1.844 1.844 1,084 1.8427 -1.51%
2024-01-31 0 1.990 1.940 1.990 1.940 1.990 30,050 58,755 1.9552 1.872 1.825 1.872 1.825 1.872 31,944 1.8393 2.05%
2024-01-30 0 1.950 1.950 1.960 1.930 1.950 56,060 108,616 1.9375 1.834 1.834 1.844 1.816 1.834 59,593 1.8226 0.00%
2024-01-29 0 1.950 1.930 1.950 1.930 1.960 41,571 81,069 1.9501 1.834 1.816 1.834 1.816 1.844 44,191 1.8345 -0.51%
2024-01-26 0 1.960 1.950 1.960 1.930 1.980 47,880 92,985 1.9420 1.844 1.834 1.844 1.816 1.863 50,897 1.8269 -1.51%
2024-01-25 0 1.990 1.920 1.990 1.920 1.990 78,985 153,811 1.9473 1.872 1.806 1.872 1.806 1.872 83,962 1.8319 0.00%
2024-01-24 0 1.990 1.890 1.990 1.900 1.990 88,910 172,741 1.9429 1.872 1.778 1.872 1.787 1.872 94,513 1.8277 4.19%
2024-01-23 0 1.910 1.880 1.910 1.900 1.920 23,000 43,740 1.9017 1.797 1.769 1.797 1.787 1.806 24,449 1.7890 0.53%
2024-01-22 0 1.900 1.880 1.910 1.860 1.910 4,086,500 7,690,405 1.8819 1.787 1.769 1.797 1.750 1.797 4,344,014 1.7703 1.06%
2024-01-19 0 1.880 1.860 1.890 1.860 1.900 114,000 214,120 1.8782 1.769 1.750 1.778 1.750 1.787 121,184 1.7669 0.00%
2024-01-18 0 1.880 1.830 1.880 1.830 1.880 24,222 44,369 1.8318 1.769 1.722 1.769 1.722 1.769 25,748 1.7232 1.62%
2024-01-17 0 1.850 1.850 1.880 1.850 1.870 299,050 553,261 1.8501 1.740 1.740 1.769 1.740 1.759 317,895 1.7404 -1.07%
2024-01-16 0 1.870 1.870 1.930 1.870 1.930 80,050 149,982 1.8736 1.759 1.759 1.816 1.759 1.816 85,094 1.7625 -3.11%
2024-01-15 0 1.930 1.880 1.930 1.870 1.930 25,100 47,154 1.8786 1.816 1.769 1.816 1.759 1.816 26,682 1.7673 2.66%
2024-01-12 0 1.880 1.880 1.910 1.870 1.900 83,696 157,132 1.8774 1.769 1.769 1.797 1.759 1.787 88,970 1.7661 0.00%
2024-01-11 0 1.880 1.880 1.890 1.880 1.900 52,453 98,613 1.8800 1.769 1.769 1.778 1.769 1.787 55,758 1.7686 -1.05%
2024-01-10 0 1.900 1.880 1.910 1.880 1.910 227,000 431,162 1.8994 1.787 1.769 1.797 1.769 1.797 241,305 1.7868 -1.55%
2024-01-09 0 1.930 1.900 1.930 - - 32 59 1.8438 1.816 1.787 1.816 - - 34 1.7345 -0.52%
2024-01-08 0 1.940 1.870 1.940 1.900 1.940 288,000 547,280 1.9003 1.825 1.759 1.825 1.787 1.825 306,149 1.7876 2.65%
2024-01-05 0 1.890 1.890 1.910 1.830 1.910 882,854 1,659,759 1.8800 1.778 1.778 1.797 1.722 1.797 938,488 1.7685 -1.05%
2024-01-04 0 1.910 1.890 1.910 1.880 1.910 165,400 313,488 1.8953 1.797 1.778 1.797 1.769 1.797 175,823 1.7830 1.06%
2024-01-03 0 1.890 1.880 1.890 1.880 1.900 273,350 516,514 1.8896 1.778 1.769 1.778 1.769 1.787 290,575 1.7776 -2.07%
2024-01-02 0 1.930 1.880 1.930 1.870 1.950 23,033 44,082 1.9139 1.816 1.769 1.816 1.759 1.834 24,484 1.8004 -1.03%
2023-12-29 0 1.950 1.900 1.950 1.850 1.950 1,409,460 2,647,767 1.8786 1.834 1.787 1.834 1.740 1.834 1,498,278 1.7672 1.56%
2023-12-28 0 1.920 1.850 1.920 1.820 1.920 1,203,605 2,229,214 1.8521 1.806 1.740 1.806 1.712 1.806 1,279,451 1.7423 0.00%
2023-12-27 0 1.920 1.860 1.920 1.770 1.920 1,848,210 3,393,382 1.8360 1.806 1.750 1.806 1.665 1.806 1,964,676 1.7272 0.00%
2023-12-22 0 1.920 1.850 1.920 1.840 1.920 67,035 125,194 1.8676 1.806 1.740 1.806 1.731 1.806 71,259 1.7569 -0.52%
2023-12-21 0 1.930 1.850 1.880 - - 0 0 - 1.816 1.740 1.769 - - 0 - 0.00%
2023-12-20 0 1.930 1.860 1.930 1.870 1.950 479,700 906,668 1.8901 1.816 1.750 1.816 1.759 1.834 509,929 1.7780 -1.03%
2023-12-19 0 1.950 1.870 1.960 1.940 1.950 42,500 82,835 1.9491 1.834 1.759 1.844 1.825 1.834 45,178 1.8335 -0.51%
2023-12-18 0 1.960 1.880 1.910 1.880 1.980 15,000 29,150 1.9433 1.844 1.769 1.797 1.769 1.863 15,945 1.8281 -1.01%
2023-12-15 0 1.980 1.930 1.980 1.930 1.980 54,025 105,086 1.9451 1.863 1.816 1.863 1.816 1.863 57,429 1.8298 0.00%
2023-12-14 0 1.980 1.950 1.980 1.900 1.980 4,233,982 8,045,145 1.9001 1.863 1.834 1.863 1.787 1.863 4,500,789 1.7875 2.59%
2023-12-13 0 1.930 1.900 1.930 1.900 1.940 12,013 22,904 1.9066 1.816 1.787 1.816 1.787 1.825 12,770 1.7936 0.52%
2023-12-12 0 1.920 1.860 1.920 1.800 1.940 72,000 134,800 1.8722 1.806 1.750 1.806 1.693 1.825 76,537 1.7612 3.78%
2023-12-11 0 1.850 1.830 1.870 1.840 1.920 151,610 280,091 1.8474 1.740 1.722 1.759 1.731 1.806 161,164 1.7379 -4.64%
2023-12-08 0 1.940 1.870 1.980 1.830 1.940 130,000 241,800 1.8600 1.825 1.759 1.863 1.722 1.825 138,192 1.7497 -2.02%
2023-12-07 0 1.980 1.890 1.980 1.870 1.980 148,702 284,621 1.9140 1.863 1.778 1.863 1.759 1.863 158,073 1.8006 1.02%
2023-12-06 0 1.960 1.960 2.000 1.920 2.000 441,960 874,179 1.9780 1.844 1.844 1.881 1.806 1.881 469,810 1.8607 5.95%
2023-12-05 0 1.850 1.850 1.930 1.830 1.930 445,010 840,508 1.8887 1.740 1.740 1.816 1.722 1.816 473,053 1.7768 0.00%
2023-12-04 0 1.850 1.810 1.850 1.810 1.850 4,650 8,477 1.8230 1.740 1.703 1.740 1.703 1.740 4,943 1.7149 2.21%
2023-12-01 0 1.810 1.770 1.870 1.810 1.880 19,080 35,244 1.8472 1.703 1.665 1.759 1.703 1.769 20,282 1.7377 -2.16%
2023-11-30 0 1.850 1.760 1.860 1.850 1.870 60,000 111,700 1.8617 1.740 1.656 1.750 1.740 1.759 63,781 1.7513 -1.07%
2023-11-29 0 1.870 1.760 1.870 1.840 1.870 71,025 131,424 1.8504 1.759 1.656 1.759 1.731 1.759 75,501 1.7407 -0.53%
2023-11-28 0 1.880 1.780 1.880 1.840 1.880 60,001 111,011 1.8502 1.769 1.674 1.769 1.731 1.769 63,782 1.7405 0.00%
2023-11-27 0 1.880 1.830 1.880 1.850 1.880 95,100 177,706 1.8686 1.769 1.722 1.769 1.740 1.769 101,093 1.7579 0.53%
2023-11-24 0 1.870 1.850 1.870 1.850 1.870 64,000 118,420 1.8503 1.759 1.740 1.759 1.740 1.759 68,033 1.7406 0.00%
2023-11-23 0 1.870 1.850 1.870 1.860 1.870 3,617 6,759 1.8687 1.759 1.740 1.759 1.750 1.759 3,845 1.7579 -0.53%
2023-11-22 0 1.880 1.850 1.880 1.850 1.880 73,650 136,454 1.8527 1.769 1.740 1.769 1.740 1.769 78,291 1.7429 0.53%
2023-11-21 0 1.870 1.850 1.870 1.840 1.870 174,966 322,777 1.8448 1.759 1.740 1.759 1.731 1.759 185,992 1.7354 1.08%
2023-11-20 0 1.850 1.820 1.850 1.840 1.870 31,317 57,943 1.8502 1.740 1.712 1.740 1.731 1.759 33,290 1.7405 0.00%
2023-11-17 0 1.850 1.810 1.840 1.780 1.850 136,200 248,868 1.8272 1.740 1.703 1.731 1.674 1.740 144,783 1.7189 1.09%
2023-11-16 0 1.830 1.790 1.830 1.820 1.850 120,778 222,370 1.8411 1.722 1.684 1.722 1.712 1.740 128,389 1.7320 0.00%
2023-11-15 0 1.830 1.780 1.830 1.800 1.860 148,233 268,906 1.8141 1.722 1.674 1.722 1.693 1.750 157,574 1.7065 1.10%
2023-11-14 0 1.810 1.740 1.810 1.780 1.810 6,003 10,755 1.7916 1.703 1.637 1.703 1.674 1.703 6,381 1.6854 1.69%
2023-11-13 0 1.780 1.710 1.780 1.710 1.780 62,116 108,150 1.7411 1.674 1.609 1.674 1.609 1.674 66,030 1.6379 -1.11%
2023-11-10 0 1.800 1.760 1.800 1.770 1.800 48,574 87,127 1.7937 1.693 1.656 1.693 1.665 1.693 51,635 1.6874 -0.55%
2023-11-09 0 1.810 1.770 1.810 1.770 1.810 7,900 14,026 1.7754 1.703 1.665 1.703 1.665 1.703 8,398 1.6702 0.56%
2023-11-08 0 1.800 1.760 1.800 1.760 1.810 51,941 92,079 1.7728 1.693 1.656 1.693 1.656 1.703 55,214 1.6677 -1.64%
2023-11-07 0 1.830 1.780 1.820 - - 1,440 2,526 1.7542 1.722 1.674 1.712 - - 1,531 1.6502 -1.08%
2023-11-06 0 1.850 1.810 1.850 1.800 1.850 62,000 112,610 1.8163 1.740 1.703 1.740 1.693 1.740 65,907 1.7086 0.00%
2023-11-03 0 1.850 1.800 1.850 1.800 1.850 9,050 16,398 1.8119 1.740 1.693 1.740 1.693 1.740 9,620 1.7045 0.54%
2023-11-02 0 1.840 1.800 1.840 1.780 1.840 59,250 107,600 1.8160 1.731 1.693 1.731 1.674 1.731 62,984 1.7084 -0.54%
2023-11-01 0 1.850 1.780 1.850 1.840 1.850 3,000 5,530 1.8433 1.740 1.674 1.740 1.731 1.740 3,189 1.7341 1.65%
2023-10-31 0 1.820 1.810 1.840 1.820 1.850 13,000 23,690 1.8223 1.712 1.703 1.731 1.712 1.740 13,819 1.7143 -1.62%
2023-10-30 0 1.850 1.780 1.850 1.830 1.850 122,400 224,242 1.8320 1.740 1.674 1.740 1.722 1.740 130,113 1.7234 1.09%
2023-10-27 0 1.830 1.770 1.830 1.720 1.830 93,720 168,112 1.7938 1.722 1.665 1.722 1.618 1.722 99,626 1.6874 2.23%
2023-10-26 0 1.790 1.750 1.790 1.780 1.800 10,000 17,840 1.7840 1.684 1.646 1.684 1.674 1.693 10,630 1.6782 0.00%
2023-10-25 0 1.790 1.750 1.790 1.750 1.790 18,000 31,620 1.7567 1.684 1.646 1.684 1.646 1.684 19,134 1.6525 -0.56%
2023-10-24 0 1.800 1.700 1.800 1.680 1.800 447,666 764,592 1.7080 1.693 1.599 1.693 1.580 1.693 475,876 1.6067 0.00%
2023-10-20 0 1.800 1.770 1.800 - - 0 0 - 1.693 1.665 1.693 - - 0 - -1.64%
2023-10-19 0 1.830 1.810 1.840 1.760 1.830 76,147 135,936 1.7852 1.722 1.703 1.731 1.656 1.722 80,945 1.6794 3.39%
2023-10-18 0 1.770 1.770 1.840 1.770 1.780 22,000 39,110 1.7777 1.665 1.665 1.731 1.665 1.674 23,386 1.6723 -1.67%
2023-10-17 0 1.800 1.780 1.800 1.770 1.840 42,200 75,761 1.7953 1.693 1.674 1.693 1.665 1.731 44,859 1.6889 -1.10%
2023-10-16 0 1.820 1.740 1.810 1.740 1.820 54,100 95,652 1.7681 1.712 1.637 1.703 1.637 1.712 57,509 1.6632 2.25%
2023-10-13 0 1.780 1.760 1.800 1.770 1.820 15,814 28,163 1.7809 1.674 1.656 1.693 1.665 1.712 16,811 1.6753 -3.26%
2023-10-12 0 1.840 1.800 1.840 1.740 1.840 716,300 1,276,989 1.7828 1.731 1.693 1.731 1.637 1.731 761,438 1.6771 1.10%
2023-10-11 0 1.820 1.770 1.820 1.770 1.820 184,200 331,072 1.7974 1.712 1.665 1.712 1.665 1.712 195,807 1.6908 0.00%
2023-10-10 0 1.820 1.720 1.820 1.820 1.820 1,000 1,820 1.8200 1.712 1.618 1.712 1.712 1.712 1,063 1.7121 0.00%
2023-10-09 0 1.820 1.720 1.820 1.820 1.820 2,700 4,816 1.7837 1.712 1.618 1.712 1.712 1.712 2,870 1.6780 1.68%
2023-10-06 0 1.790 1.780 1.820 1.720 1.810 150,816 270,696 1.7949 1.684 1.674 1.712 1.618 1.703 160,320 1.6885 1.13%
2023-10-05 0 1.770 1.720 1.770 1.720 1.770 16,000 27,570 1.7231 1.665 1.618 1.665 1.618 1.665 17,008 1.6210 1.14%
2023-10-04 0 1.750 1.720 1.770 1.670 1.750 189,400 325,022 1.7161 1.646 1.618 1.665 1.571 1.646 201,335 1.6143 0.00%
2023-10-03 0 1.750 1.710 1.750 - - 67 112 1.6716 1.646 1.609 1.646 - - 71 1.5725 -1.13%
2023-09-29 0 1.770 1.720 1.770 1.720 1.770 29,000 50,210 1.7314 1.665 1.618 1.665 1.618 1.665 30,827 1.6287 2.31%
2023-09-28 0 1.730 1.710 1.730 1.710 1.740 101,000 173,540 1.7182 1.627 1.609 1.627 1.609 1.637 107,365 1.6164 -2.26%
2023-09-27 0 1.770 1.710 1.770 1.770 1.770 1,202 2,107 1.7529 1.665 1.609 1.665 1.665 1.665 1,278 1.6490 0.57%
2023-09-26 0 1.760 1.720 1.760 1.710 1.760 59,000 102,050 1.7297 1.656 1.618 1.656 1.609 1.656 62,718 1.6271 -1.68%
2023-09-25 0 1.790 1.710 1.790 1.690 1.790 15,380 26,413 1.7174 1.684 1.609 1.684 1.590 1.684 16,349 1.6156 1.13%
2023-09-22 0 1.770 1.730 1.770 1.730 1.770 7,175 12,521 1.7451 1.665 1.627 1.665 1.627 1.665 7,627 1.6416 0.57%
2023-09-21 0 1.760 1.720 1.760 1.720 1.790 30,500 52,815 1.7316 1.656 1.618 1.656 1.618 1.684 32,422 1.6290 -0.56%
2023-09-20 0 1.770 1.720 1.770 - - 0 0 - 1.665 1.618 1.665 - - 0 - 0.00%
2023-09-19 0 1.770 1.710 1.770 1.690 1.770 62,150 107,082 1.7230 1.665 1.609 1.665 1.590 1.665 66,066 1.6208 4.73%
2023-09-18 0 1.690 1.690 1.760 1.680 1.760 179,000 306,450 1.7120 1.590 1.590 1.656 1.580 1.656 190,280 1.6105 -5.59%
2023-09-15 0 1.790 1.720 1.770 1.710 1.790 37,000 64,100 1.7324 1.684 1.618 1.665 1.609 1.684 39,332 1.6297 1.13%
2023-09-14 0 1.770 1.710 1.750 1.710 1.770 46,900 80,543 1.7173 1.665 1.609 1.646 1.609 1.665 49,855 1.6155 1.14%
2023-09-13 0 1.750 1.720 1.730 1.720 1.750 65,500 113,320 1.7301 1.646 1.618 1.627 1.618 1.646 69,628 1.6275 -0.57%
2023-09-12 0 1.760 1.690 1.750 1.680 1.770 72,219 123,653 1.7122 1.656 1.590 1.646 1.580 1.665 76,770 1.6107 4.76%
2023-09-11 0 1.680 1.680 1.740 1.680 1.760 35,950 61,700 1.7163 1.580 1.580 1.637 1.580 1.656 38,215 1.6145 -5.08%
2023-09-07 0 1.770 1.690 1.750 1.680 1.770 49,000 83,300 1.7000 1.665 1.590 1.646 1.580 1.665 52,088 1.5992 -1.12%
2023-09-06 0 1.790 1.700 1.710 1.690 1.810 46,620 82,324 1.7659 1.684 1.599 1.609 1.590 1.703 49,558 1.6612 2.87%
2023-09-05 0 1.740 1.720 1.740 1.720 1.800 93,851 163,023 1.7370 1.637 1.618 1.637 1.618 1.693 99,765 1.6341 0.00%
2023-09-04 0 1.740 1.680 1.740 1.660 1.740 24,000 40,340 1.6808 1.637 1.580 1.637 1.562 1.637 25,512 1.5812 0.00%
2023-08-31 0 1.740 1.660 1.740 - - 733 1,218 1.6617 1.637 1.562 1.637 - - 779 1.5632 0.00%
2023-08-30 0 1.740 1.640 1.740 1.670 1.760 17,943 31,132 1.7350 1.637 1.543 1.637 1.571 1.656 19,074 1.6322 -0.57%
2023-08-29 0 1.750 1.650 1.680 1.650 1.750 129,150 217,163 1.6815 1.646 1.552 1.580 1.552 1.646 137,288 1.5818 2.34%
2023-08-28 0 1.710 1.650 1.690 1.700 1.720 3,355 5,698 1.6984 1.609 1.552 1.590 1.599 1.618 3,566 1.5977 0.00%
2023-08-25 0 1.710 1.650 1.690 1.650 1.710 154,389 259,904 1.6834 1.609 1.552 1.590 1.552 1.609 164,118 1.5836 0.59%
2023-08-24 0 1.700 1.640 1.680 1.650 1.700 7,850 13,095 1.6682 1.599 1.543 1.580 1.552 1.599 8,345 1.5693 4.29%
2023-08-23 0 1.630 1.630 1.700 1.620 1.690 54,120 88,262 1.6309 1.533 1.533 1.599 1.524 1.590 57,530 1.5342 -1.81%
2023-08-22 0 1.660 1.630 1.660 1.660 1.660 5,000 8,300 1.6600 1.562 1.533 1.562 1.562 1.562 5,315 1.5616 -2.35%
2023-08-21 0 1.700 1.620 1.700 1.610 1.700 29,124 48,434 1.6630 1.599 1.524 1.599 1.515 1.599 30,959 1.5644 0.00%
2023-08-18 0 1.700 1.630 1.700 - - 0 0 - 1.599 1.533 1.599 - - 0 - 0.00%
2023-08-17 0 1.700 1.630 1.700 - - 0 0 - 1.599 1.533 1.599 - - 0 - 0.00%
2023-08-16 0 1.700 1.630 1.700 1.630 1.700 10,750 17,790 1.6549 1.599 1.533 1.599 1.533 1.599 11,427 1.5568 0.59%
2023-08-15 0 1.690 1.630 1.700 1.640 1.690 9,311 15,333 1.6468 1.590 1.533 1.599 1.543 1.590 9,898 1.5491 1.81%
2023-08-14 0 1.660 1.660 1.700 1.660 1.710 8,200 13,704 1.6712 1.562 1.562 1.599 1.562 1.609 8,717 1.5721 -3.49%
2023-08-11 0 1.720 1.660 1.720 1.650 1.740 98,000 163,960 1.6731 1.618 1.562 1.618 1.552 1.637 104,176 1.5739 -0.58%
2023-08-10 0 1.730 1.650 1.730 1.650 1.730 14,060 23,765 1.6903 1.627 1.552 1.627 1.552 1.627 14,946 1.5901 0.58%
2023-08-09 0 1.720 1.650 1.720 1.650 1.740 11,760 20,236 1.7207 1.618 1.552 1.618 1.552 1.637 12,501 1.6187 -1.15%
2023-08-08 0 1.740 1.670 1.730 1.640 1.740 41,000 69,460 1.6941 1.637 1.571 1.627 1.543 1.637 43,584 1.5937 0.00%
2023-08-07 0 1.740 1.630 1.740 1.600 1.750 1,462,683 2,385,866 1.6312 1.637 1.533 1.637 1.505 1.646 1,554,855 1.5345 3.57%
2023-08-04 0 1.680 1.650 1.680 1.650 1.700 168,042 278,534 1.6575 1.580 1.552 1.580 1.552 1.599 178,631 1.5593 0.60%
2023-08-03 0 1.670 1.670 1.690 1.630 1.700 108,000 178,090 1.6490 1.571 1.571 1.590 1.533 1.599 114,806 1.5512 -0.60%
2023-08-02 0 1.680 1.650 1.680 1.640 1.680 195,039 326,203 1.6725 1.580 1.552 1.580 1.543 1.580 207,330 1.5734 1.82%
2023-08-01 0 1.650 1.630 1.650 1.630 1.680 37,069 61,120 1.6488 1.552 1.533 1.552 1.533 1.580 39,405 1.5511 -0.60%
2023-07-31 0 1.660 1.630 1.660 1.640 1.680 53,233 88,626 1.6649 1.562 1.533 1.562 1.543 1.580 56,588 1.5662 1.22%
2023-07-28 0 1.640 1.630 1.640 1.600 1.690 216,661 358,480 1.6546 1.543 1.533 1.543 1.505 1.590 230,314 1.5565 -0.61%
2023-07-27 0 1.650 1.640 1.650 1.640 1.680 100,270 165,602 1.6516 1.552 1.543 1.552 1.543 1.580 106,589 1.5537 0.00%
2023-07-26 0 1.650 1.630 1.650 1.630 1.680 166,000 273,770 1.6492 1.552 1.533 1.552 1.533 1.580 176,461 1.5515 -1.79%
2023-07-25 0 1.680 1.630 1.680 1.630 1.680 35,250 58,637 1.6635 1.580 1.533 1.580 1.533 1.580 37,471 1.5649 4.35%
2023-07-24 0 1.610 1.610 1.650 1.600 1.660 112,500 184,315 1.6384 1.515 1.515 1.552 1.505 1.562 119,589 1.5412 -6.40%
2023-07-21 0 1.720 1.670 1.720 1.640 1.720 60,250 100,480 1.6677 1.618 1.571 1.618 1.543 1.618 64,047 1.5689 0.00%
2023-07-20 0 1.720 1.700 1.720 1.700 1.720 121,205 206,879 1.7069 1.618 1.599 1.618 1.599 1.618 128,843 1.6057 0.00%
2023-07-19 0 1.720 1.700 1.720 1.700 1.730 87,592 150,856 1.7223 1.618 1.599 1.618 1.599 1.627 93,112 1.6202 -0.58%
2023-07-18 0 1.730 1.710 1.730 1.710 1.780 123,500 213,725 1.7306 1.627 1.609 1.627 1.609 1.674 131,282 1.6280 0.58%
2023-07-14 0 1.720 1.710 1.720 1.710 1.730 61,060 104,876 1.7176 1.618 1.609 1.618 1.609 1.627 64,908 1.6158 -1.71%
2023-07-13 0 1.750 1.720 1.730 1.720 1.770 104,700 181,616 1.7346 1.646 1.618 1.627 1.618 1.665 111,298 1.6318 0.57%
2023-07-12 0 1.740 1.710 1.750 1.700 1.750 235,117 407,118 1.7316 1.637 1.609 1.646 1.599 1.646 249,933 1.6289 0.00%
2023-07-11 0 1.740 1.720 1.740 1.720 1.740 132,950 229,717 1.7278 1.637 1.618 1.637 1.618 1.637 141,328 1.6254 0.58%
2023-07-10 0 1.730 1.720 1.750 1.730 1.750 37,000 64,590 1.7457 1.627 1.618 1.646 1.627 1.646 39,332 1.6422 -3.35%
2023-07-07 0 1.790 1.770 1.790 1.780 1.830 68,604 122,858 1.7908 1.684 1.665 1.684 1.674 1.722 72,927 1.6847 -1.65%
2023-07-06 0 1.820 1.820 1.850 1.820 1.900 33,191 61,303 1.8470 1.712 1.712 1.740 1.712 1.787 35,283 1.7375 -3.19%
2023-07-05 0 1.880 1.850 1.880 1.850 1.890 8,650 16,023 1.8524 1.769 1.740 1.769 1.740 1.778 9,195 1.7426 -1.05%
2023-07-04 0 1.900 1.860 1.900 1.850 1.900 59,000 110,160 1.8671 1.787 1.750 1.787 1.740 1.787 62,718 1.7564 -1.55%
2023-07-03 0 1.930 1.840 1.930 1.930 1.930 1,201 2,291 1.9076 1.816 1.731 1.816 1.816 1.816 1,277 1.7945 1.05%
2023-06-30 0 1.910 1.860 1.910 - - 33 61 1.8485 1.797 1.750 1.797 - - 35 1.7389 -1.04%
2023-06-29 0 1.930 1.840 1.930 1.850 1.930 22,500 42,630 1.8947 1.816 1.731 1.816 1.740 1.816 23,918 1.7824 0.00%
2023-06-28 0 1.930 1.850 1.930 1.850 1.940 20,033 37,398 1.8668 1.816 1.740 1.816 1.740 1.825 21,295 1.7562 3.76%
2023-06-27 0 1.860 1.850 1.860 1.840 1.860 28,250 52,270 1.8503 1.750 1.740 1.750 1.731 1.750 30,030 1.7406 -1.59%
2023-06-26 0 1.890 1.850 1.890 1.880 1.930 30,007 57,142 1.9043 1.778 1.740 1.778 1.769 1.816 31,898 1.7914 1.07%
2023-06-23 0 1.990 1.920 2.000 1.930 1.990 9,724 18,870 1.9406 1.759 1.697 1.768 1.706 1.759 11,000 1.7154 -0.50%
2023-06-21 0 2.000 1.940 2.000 1.910 2.000 12,003 23,375 1.9474 1.768 1.715 1.768 1.688 1.768 13,578 1.7215 2.56%
2023-06-20 0 1.950 1.920 1.950 1.920 1.950 42,700 82,674 1.9362 1.724 1.697 1.724 1.697 1.724 48,304 1.7116 0.00%
2023-06-19 0 1.950 1.920 1.950 1.940 1.970 21,582 41,913 1.9420 1.724 1.697 1.724 1.715 1.741 24,414 1.7167 0.52%
2023-06-16 0 1.940 1.920 1.940 1.920 1.950 405,916 784,607 1.9329 1.715 1.697 1.715 1.697 1.724 459,185 1.7087 -3.00%
2023-06-15 0 2.000 1.910 2.000 1.910 2.000 37,050 72,634 1.9604 1.768 1.688 1.768 1.688 1.768 41,912 1.7330 2.56%
2023-06-14 0 1.950 1.930 1.950 1.890 1.950 13,550 25,957 1.9156 1.724 1.706 1.724 1.671 1.724 15,328 1.6934 -0.51%
2023-06-13 0 1.960 1.920 1.960 1.900 1.970 36,450 71,176 1.9527 1.733 1.697 1.733 1.680 1.741 41,233 1.7262 2.08%
2023-06-12 0 1.920 1.920 1.970 1.920 2.020 180,450 355,815 1.9718 1.697 1.697 1.741 1.697 1.786 204,131 1.7431 -1.54%
2023-06-09 0 1.950 1.950 2.010 1.940 2.030 39,294 76,793 1.9543 1.724 1.724 1.777 1.715 1.795 44,451 1.7276 -1.02%
2023-06-08 0 1.970 1.920 1.970 1.920 1.990 56,733 110,553 1.9487 1.741 1.697 1.741 1.697 1.759 64,178 1.7226 -1.50%
2023-06-07 0 2.000 1.920 2.000 1.910 2.000 38,000 74,170 1.9518 1.768 1.697 1.768 1.688 1.768 42,987 1.7254 -1.96%
2023-06-06 0 2.040 2.040 2.050 1.930 2.040 113,680 221,904 1.9520 1.803 1.803 1.812 1.706 1.803 128,598 1.7256 -1.92%
2023-06-05 0 2.080 1.910 2.080 1.990 2.080 8,000 16,230 2.0288 1.839 1.688 1.839 1.759 1.839 9,050 1.7934 4.52%
2023-06-02 0 1.990 1.900 1.990 1.880 1.990 20,700 39,864 1.9258 1.759 1.680 1.759 1.662 1.759 23,416 1.7024 3.65%
2023-06-01 0 1.920 1.870 1.920 1.910 1.920 123,000 235,960 1.9184 1.697 1.653 1.697 1.688 1.697 139,141 1.6958 6.67%
2023-05-31 0 1.800 1.800 1.950 1.800 2.000 135,347 253,579 1.8735 1.591 1.591 1.724 1.591 1.768 153,109 1.6562 -9.55%
2023-05-30 0 1.990 1.990 2.000 2.000 2.000 50,000 100,000 2.0000 1.759 1.759 1.768 1.768 1.768 56,562 1.7680 -0.50%
2023-05-29 0 2.000 1.960 2.000 2.000 2.000 8,000 16,000 2.0000 1.768 1.733 1.768 1.768 1.768 9,050 1.7680 0.00%
2023-05-25 0 2.000 1.950 2.000 1.890 2.000 21,000 41,300 1.9667 1.768 1.724 1.768 1.671 1.768 23,756 1.7385 -1.48%
2023-05-24 0 2.030 1.960 2.030 1.860 2.030 55,633 107,142 1.9259 1.795 1.733 1.795 1.644 1.795 62,934 1.7025 0.00%
2023-05-23 0 2.030 1.990 2.030 1.990 2.030 10,650 21,327 2.0025 1.795 1.759 1.795 1.759 1.795 12,048 1.7702 1.00%
2023-05-22 0 2.010 2.010 2.050 1.980 2.080 46,416 94,179 2.0290 1.777 1.777 1.812 1.750 1.839 52,507 1.7936 -5.19%
2023-05-19 0 2.120 2.060 2.120 2.040 2.120 27,823 57,647 2.0719 1.874 1.821 1.874 1.803 1.874 31,474 1.8316 -0.47%
2023-05-18 0 2.130 2.060 2.130 2.030 2.130 5,000 10,500 2.1000 1.883 1.821 1.883 1.795 1.883 5,656 1.8564 0.00%
2023-05-17 0 2.130 2.040 2.140 2.020 2.130 8,190 17,240 2.1050 1.883 1.803 1.892 1.786 1.883 9,265 1.8608 -0.47%
2023-05-16 0 2.140 2.060 2.150 2.140 2.140 2,000 4,280 2.1400 1.892 1.821 1.901 1.892 1.892 2,262 1.8917 -0.47%
2023-05-15 0 2.150 2.060 2.150 2.070 2.150 15,900 33,141 2.0843 1.901 1.821 1.901 1.830 1.901 17,987 1.8425 0.47%
2023-05-12 0 2.140 2.070 2.150 - - 0 0 - 1.892 1.830 1.901 - - 0 - -1.83%
2023-05-11 0 2.180 2.080 2.180 2.080 2.180 38,420 81,246 2.1147 1.927 1.839 1.927 1.839 1.927 43,462 1.8694 -0.46%
2023-05-10 0 2.190 2.110 2.190 2.010 2.190 46,726 97,935 2.0959 1.936 1.865 1.936 1.777 1.936 52,858 1.8528 -0.45%
2023-05-09 0 2.200 2.120 2.200 2.120 2.200 82,100 177,321 2.1598 1.945 1.874 1.945 1.874 1.945 92,874 1.9093 0.92%
2023-05-08 0 2.180 2.140 2.180 2.130 2.200 22,423 48,321 2.1550 1.927 1.892 1.927 1.883 1.945 25,366 1.9050 -0.91%
2023-05-05 0 2.200 2.080 2.200 2.150 2.200 15,056 32,695 2.1716 1.945 1.839 1.945 1.901 1.945 17,032 1.9196 1.85%
2023-05-04 0 2.160 2.100 2.160 2.090 2.180 109,650 231,257 2.1090 1.909 1.856 1.909 1.848 1.927 124,039 1.8644 3.35%
2023-05-03 0 2.090 2.060 2.100 2.060 2.100 27,200 56,236 2.0675 1.848 1.821 1.856 1.821 1.856 30,769 1.8277 0.00%
2023-05-02 0 2.090 2.040 2.090 2.010 2.100 65,930 137,377 2.0837 1.848 1.803 1.848 1.777 1.856 74,582 1.8420 -0.48%
2023-04-28 0 2.100 2.010 2.100 2.010 2.100 12,166 24,688 2.0293 1.856 1.777 1.856 1.777 1.856 13,763 1.7939 0.00%
2023-04-27 0 2.100 2.080 2.100 2.080 2.100 33,000 69,110 2.0942 1.856 1.839 1.856 1.839 1.856 37,331 1.8513 -2.33%
2023-04-26 0 2.150 2.000 2.170 2.000 2.150 50,416 102,247 2.0281 1.901 1.768 1.918 1.768 1.901 57,032 1.7928 8.59%
2023-04-25 0 1.980 1.980 2.050 1.950 2.020 16,213 31,715 1.9561 1.750 1.750 1.812 1.724 1.786 18,341 1.7292 -3.88%
2023-04-24 0 2.060 1.960 2.070 1.980 2.060 6,500 13,070 2.0108 1.821 1.733 1.830 1.750 1.821 7,353 1.7775 2.49%
2023-04-21 0 2.010 2.010 2.080 2.010 2.080 87,483 176,656 2.0193 1.777 1.777 1.839 1.777 1.839 98,963 1.7851 -3.37%
2023-04-20 0 2.080 2.070 2.080 2.050 2.080 35,500 73,055 2.0579 1.839 1.830 1.839 1.812 1.839 40,159 1.8192 1.46%
2023-04-19 0 2.050 2.010 2.050 2.010 2.050 38,144 77,252 2.0253 1.812 1.777 1.812 1.777 1.812 43,150 1.7903 -1.91%
2023-04-18 0 2.090 2.010 2.090 2.010 2.090 58,260 120,381 2.0663 1.848 1.777 1.848 1.777 1.848 65,905 1.8266 -0.48%
2023-04-17 0 2.100 2.010 2.100 1.990 2.150 129,500 268,820 2.0758 1.856 1.777 1.856 1.759 1.901 146,494 1.8350 0.48%
2023-04-14 0 2.090 1.970 2.090 1.970 2.090 69,250 138,131 1.9947 1.848 1.741 1.848 1.741 1.848 78,338 1.7633 4.50%
2023-04-13 0 2.000 1.960 2.000 1.960 2.000 19,500 38,630 1.9810 1.768 1.733 1.768 1.733 1.768 22,059 1.7512 0.50%
2023-04-12 0 1.990 1.970 1.990 1.970 2.050 58,733 117,055 1.9930 1.759 1.741 1.759 1.741 1.812 66,441 1.7618 -0.50%
2023-04-11 0 2.000 1.950 2.000 1.910 2.000 105,250 206,195 1.9591 1.768 1.724 1.768 1.688 1.768 119,062 1.7318 1.52%
2023-04-06 0 1.970 1.910 1.970 1.950 1.970 6,000 11,780 1.9633 1.741 1.688 1.741 1.724 1.741 6,787 1.7356 0.51%
2023-04-04 0 1.960 1.900 1.930 1.890 1.970 59,000 113,240 1.9193 1.733 1.680 1.706 1.671 1.741 66,743 1.6967 -1.01%
2023-04-03 0 1.980 1.920 1.980 1.880 1.980 85,075 163,617 1.9232 1.750 1.697 1.750 1.662 1.750 96,239 1.7001 1.54%
2023-03-31 0 1.950 1.930 1.950 1.850 1.970 62,700 119,553 1.9067 1.724 1.706 1.724 1.635 1.741 70,928 1.6856 5.41%
2023-03-30 0 1.850 1.850 1.900 1.840 1.980 149,824 279,236 1.8638 1.635 1.635 1.680 1.627 1.750 169,485 1.6476 -3.65%
2023-03-29 0 1.920 1.860 1.870 1.850 1.950 12,289 23,365 1.9013 1.697 1.644 1.653 1.635 1.724 13,902 1.6807 2.13%
2023-03-28 0 1.880 1.880 1.900 1.880 1.920 29,017 54,910 1.8923 1.662 1.662 1.680 1.662 1.697 32,825 1.6728 -1.05%
2023-03-27 0 1.900 1.880 1.900 1.890 1.970 194,879 372,489 1.9114 1.680 1.662 1.680 1.671 1.741 220,453 1.6897 -4.04%
2023-03-24 0 1.980 1.960 2.050 1.920 2.060 31,267 63,900 2.0437 1.750 1.733 1.812 1.697 1.821 35,370 1.8066 -4.81%
2023-03-23 0 2.080 1.970 2.080 1.970 2.080 21,650 43,791 2.0227 1.839 1.741 1.839 1.741 1.839 24,491 1.7880 2.97%
2023-03-22 0 2.020 1.920 2.020 1.940 2.020 44,066 87,074 1.9760 1.786 1.697 1.786 1.715 1.786 49,849 1.7468 -0.98%
2023-03-21 0 2.040 1.950 2.050 1.930 2.040 19,706 38,444 1.9509 1.803 1.724 1.812 1.706 1.803 22,292 1.7246 4.62%
2023-03-20 0 1.950 1.930 1.970 1.930 1.980 55,028 108,223 1.9667 1.724 1.706 1.741 1.706 1.750 62,249 1.7385 -5.34%
2023-03-17 0 2.060 1.950 2.060 1.930 2.090 35,000 68,130 1.9466 1.821 1.724 1.821 1.706 1.848 39,593 1.7208 2.49%
2023-03-16 0 2.010 1.920 2.010 1.920 2.040 131,010 260,060 1.9850 1.777 1.697 1.777 1.697 1.803 148,203 1.7548 -1.95%
2023-03-15 0 2.050 1.970 2.050 2.060 2.060 1,001 2,061 2.0589 1.812 1.741 1.812 1.821 1.821 1,132 1.8201 -1.44%
2023-03-14 0 2.080 1.960 2.080 1.970 2.080 7,615 15,176 1.9929 1.839 1.733 1.839 1.741 1.839 8,614 1.7617 0.97%
2023-03-13 0 2.060 1.970 2.000 1.950 2.100 83,502 170,574 2.0428 1.821 1.741 1.768 1.724 1.856 94,460 1.8058 1.98%
2023-03-10 0 2.020 2.020 2.050 2.010 2.080 21,016 43,228 2.0569 1.786 1.786 1.812 1.777 1.839 23,774 1.8183 -3.81%
2023-03-09 0 2.100 2.100 2.140 2.040 2.100 18,450 37,686 2.0426 1.856 1.856 1.892 1.803 1.856 20,871 1.8056 -0.47%
2023-03-08 0 2.110 2.110 2.120 2.080 2.120 17,858 37,482 2.0989 1.865 1.865 1.874 1.839 1.874 20,202 1.8554 -4.09%
2023-03-07 0 2.200 2.160 2.200 2.070 2.200 131,514 276,555 2.1029 1.945 1.909 1.945 1.830 1.945 148,773 1.8589 0.92%
2023-03-06 0 2.180 2.150 2.180 2.160 2.300 57,017 125,847 2.2072 1.927 1.901 1.927 1.909 2.033 64,499 1.9511 -3.11%
2023-03-03 0 2.250 2.200 2.250 2.140 2.250 36,000 78,550 2.1819 1.989 1.945 1.989 1.892 1.989 40,724 1.9288 3.69%
2023-03-02 0 2.170 2.160 2.170 2.160 2.200 96,723 210,812 2.1795 1.918 1.909 1.918 1.909 1.945 109,416 1.9267 -1.36%
2023-03-01 0 2.200 2.200 2.240 2.200 2.250 29,450 65,437 2.2220 1.945 1.945 1.980 1.945 1.989 33,315 1.9642 0.46%
2023-02-28 0 2.190 2.190 2.250 2.190 2.270 23,980 52,897 2.2059 1.936 1.936 1.989 1.936 2.007 27,127 1.9500 -3.52%
2023-02-27 0 2.270 2.180 2.270 2.210 2.310 40,378 91,756 2.2724 2.007 1.927 2.007 1.954 2.042 45,677 2.0088 0.00%
2023-02-24 0 2.270 2.210 2.270 2.210 2.270 27,150 60,555 2.2304 2.007 1.954 2.007 1.954 2.007 30,713 1.9716 0.44%
2023-02-23 0 2.260 2.220 2.260 2.230 2.340 30,133 69,359 2.3018 1.998 1.962 1.998 1.971 2.069 34,087 2.0347 1.80%
2023-02-22 0 2.220 2.210 2.220 2.210 2.220 76,169 168,664 2.2143 1.962 1.954 1.962 1.954 1.962 86,165 1.9575 -2.20%
2023-02-21 0 2.270 2.270 2.290 2.250 2.300 26,393 60,210 2.2813 2.007 2.007 2.024 1.989 2.033 29,857 2.0166 -3.81%
2023-02-20 0 2.360 2.290 2.360 2.290 2.370 132,000 303,740 2.3011 2.086 2.024 2.086 2.024 2.095 149,322 2.0341 -0.42%
2023-02-17 0 2.370 2.260 2.370 2.370 2.370 18,051 42,772 2.3695 2.095 1.998 2.095 2.095 2.095 20,420 2.0946 0.00%
2023-02-16 0 2.370 2.250 2.380 2.230 2.370 65,432 150,986 2.3075 2.095 1.989 2.104 1.971 2.095 74,019 2.0398 2.60%
2023-02-15 0 2.310 2.270 2.310 2.300 2.340 33,000 76,730 2.3252 2.042 2.007 2.042 2.033 2.069 37,331 2.0554 -1.28%
2023-02-14 0 2.340 2.280 2.340 2.270 2.340 16,000 37,020 2.3138 2.069 2.016 2.069 2.007 2.069 18,100 2.0453 3.08%
2023-02-13 0 2.270 2.270 2.280 2.250 2.320 84,000 191,239 2.2767 2.007 2.007 2.016 1.989 2.051 95,023 2.0125 -2.58%
2023-02-10 0 2.330 2.310 2.330 2.310 2.360 169,013 392,259 2.3209 2.060 2.042 2.060 2.042 2.086 191,193 2.0516 -1.69%
2023-02-09 0 2.370 2.310 2.370 2.310 2.370 7,390 17,298 2.3407 2.095 2.042 2.095 2.042 2.095 8,360 2.0692 0.00%
2023-02-08 0 2.370 2.330 2.360 2.310 2.380 12,701 30,036 2.3649 2.095 2.060 2.086 2.042 2.104 14,368 2.0905 -0.84%
2023-02-07 0 2.390 2.340 2.370 2.330 2.390 68,783 162,001 2.3552 2.113 2.069 2.095 2.060 2.113 77,809 2.0820 1.70%
2023-02-06 0 2.350 2.300 2.350 2.310 2.350 132,133 308,510 2.3348 2.077 2.033 2.077 2.042 2.077 149,473 2.0640 -0.42%
2023-02-03 0 2.360 2.330 2.350 2.330 2.370 91,800 215,856 2.3514 2.086 2.060 2.077 2.060 2.095 103,847 2.0786 -1.26%
2023-02-02 0 2.390 2.330 2.390 2.350 2.400 312,000 743,250 2.3822 2.113 2.060 2.113 2.077 2.122 352,944 2.1059 -0.42%
2023-02-01 0 2.400 2.370 2.400 2.370 2.400 279,440 667,300 2.3880 2.122 2.095 2.122 2.095 2.122 316,111 2.1110 -0.41%
2023-01-31 0 2.410 2.380 2.410 2.350 2.410 205,527 493,403 2.4007 2.130 2.104 2.130 2.077 2.130 232,498 2.1222 -1.63%
2023-01-30 0 2.450 2.390 2.450 2.370 2.470 881,648 2,128,904 2.4147 2.166 2.113 2.166 2.095 2.183 997,347 2.1346 4.70%
2023-01-27 0 2.340 2.340 2.400 2.270 2.410 1,362,884 3,196,212 2.3452 2.069 2.069 2.122 2.007 2.130 1,541,736 2.0731 -2.90%
2023-01-26 0 2.410 2.400 2.410 2.380 2.430 3,011,000 7,241,410 2.4050 2.130 2.122 2.130 2.104 2.148 3,406,135 2.1260 1.26%
2023-01-20 0 2.380 2.280 2.380 2.260 2.380 877,858 2,036,949 2.3204 2.104 2.016 2.104 1.998 2.104 993,060 2.0512 5.78%
2023-01-19 0 2.250 2.230 2.250 2.110 2.260 1,372,883 3,056,605 2.2264 1.989 1.971 1.989 1.865 1.998 1,553,047 1.9681 0.00%
2023-01-18 0 2.250 2.150 2.250 2.150 2.280 126,685 277,790 2.1928 1.989 1.901 1.989 1.901 2.016 143,310 1.9384 0.45%
2023-01-17 0 2.240 2.200 2.240 2.190 2.260 1,388,890 3,083,480 2.2201 1.980 1.945 1.980 1.936 1.998 1,571,155 1.9626 -2.18%
2023-01-16 0 2.290 2.130 2.290 2.130 2.290 269,045 598,898 2.2260 2.024 1.883 2.024 1.883 2.024 304,352 1.9678 3.15%
2023-01-13 0 2.220 2.210 2.220 2.180 2.300 119,300 270,242 2.2652 1.962 1.954 1.962 1.927 2.033 134,956 2.0024 1.83%
2023-01-12 0 2.180 2.110 2.180 2.160 2.180 1,973,000 4,281,380 2.1700 1.927 1.865 1.927 1.909 1.927 2,231,918 1.9183 0.46%
2023-01-11 0 2.170 2.140 2.170 2.120 2.250 72,291 155,218 2.1471 1.918 1.892 1.918 1.874 1.989 81,778 1.8980 -1.36%
2023-01-10 0 2.200 2.120 2.200 2.100 2.200 233,560 509,538 2.1816 1.945 1.874 1.945 1.856 1.945 264,210 1.9285 1.85%
2023-01-09 0 2.160 2.140 2.150 2.000 2.310 2,024,000 4,371,160 2.1597 1.909 1.892 1.901 1.768 2.042 2,289,611 1.9091 0.93%
2023-01-06 0 2.140 2.100 2.120 2.100 2.200 360,000 758,840 2.1079 1.892 1.856 1.874 1.856 1.945 407,243 1.8634 -2.73%
2023-01-05 0 2.200 2.150 2.200 2.100 2.220 323,333 692,875 2.1429 1.945 1.901 1.945 1.856 1.962 365,764 1.8943 -0.90%
2023-01-04 0 2.220 2.150 2.200 2.100 2.220 2,821,450 6,158,613 2.1828 1.962 1.901 1.945 1.856 1.962 3,191,711 1.9296 0.91%
2023-01-03 0 2.200 2.150 2.180 2.170 2.240 294,500 647,170 2.1975 1.945 1.901 1.927 1.918 1.980 333,147 1.9426 1.38%
2022-12-30 0 2.170 2.170 2.190 2.130 2.280 604,167 1,339,165 2.2165 1.918 1.918 1.936 1.883 2.016 683,452 1.9594 -6.47%
2022-12-29 0 2.320 2.260 2.320 2.220 2.350 1,924,000 4,426,420 2.3006 2.051 1.998 2.051 1.962 2.077 2,176,488 2.0337 0.87%
2022-12-28 0 2.300 2.240 2.300 2.190 2.320 506,500 1,134,220 2.2393 2.033 1.980 2.033 1.936 2.051 572,968 1.9796 4.55%
2022-12-23 0 2.200 2.110 2.200 2.150 2.290 488,050 1,076,471 2.2057 1.945 1.865 1.945 1.901 2.024 552,097 1.9498 -7.56%
2022-12-22 0 2.380 2.320 2.380 2.330 2.390 2,022,000 4,794,470 2.3712 2.104 2.051 2.104 2.060 2.113 2,287,348 2.0961 0.42%
2022-12-21 0 2.370 2.300 2.370 - - 0 0 - 2.095 2.033 2.095 - - 0 - -0.42%
2022-12-20 0 2.380 2.280 2.380 2.380 2.400 6,000 14,300 2.3833 2.104 2.016 2.104 2.104 2.122 6,787 2.1069 -0.83%
2022-12-19 0 2.400 2.320 2.400 2.300 2.420 53,135 124,776 2.3483 2.122 2.051 2.122 2.033 2.139 60,108 2.0759 0.00%
2022-12-16 0 2.400 2.320 2.400 2.300 2.440 1,349,121 3,231,768 2.3955 2.122 2.051 2.122 2.033 2.157 1,526,167 2.1176 0.84%
2022-12-15 0 2.380 2.310 2.380 - - 0 0 - 2.104 2.042 2.104 - - 0 - -0.83%
2022-12-14 0 2.400 2.300 2.330 2.280 2.400 1,612,290 3,745,243 2.3229 2.122 2.033 2.060 2.016 2.122 1,823,872 2.0535 2.13%
2022-12-13 0 2.350 2.330 2.350 2.300 2.380 537,836 1,248,179 2.3207 2.077 2.060 2.077 2.033 2.104 608,417 2.0515 -1.67%
2022-12-12 0 2.390 2.300 2.390 2.280 2.400 41,685 98,292 2.3580 2.113 2.033 2.113 2.016 2.122 47,155 2.0844 0.42%
2022-12-09 0 2.380 2.310 2.380 2.280 2.380 43,016 100,640 2.3396 2.104 2.042 2.104 2.016 2.104 48,661 2.0682 0.00%
2022-12-08 0 2.380 2.350 2.380 2.290 2.380 1,417,228 3,304,137 2.3314 2.104 2.077 2.104 2.024 2.104 1,603,212 2.0609 1.71%
2022-12-07 0 2.340 2.230 2.340 2.210 2.340 25,565 57,442 2.2469 2.069 1.971 2.069 1.954 2.069 28,920 1.9862 0.00%
2022-12-06 0 2.340 2.270 2.340 2.270 2.340 19,780 45,572 2.3039 2.069 2.007 2.069 2.007 2.069 22,376 2.0367 -1.27%
2022-12-05 0 2.370 2.260 2.370 2.230 2.370 584,710 1,364,104 2.3330 2.095 1.998 2.095 1.971 2.095 661,442 2.0623 5.33%
2022-12-02 0 2.250 2.200 2.250 2.120 2.250 484,000 1,062,370 2.1950 1.989 1.945 1.989 1.874 1.989 547,516 1.9403 2.74%
2022-12-01 0 2.190 2.190 2.200 1.980 2.300 1,333,558 2,897,026 2.1724 1.936 1.936 1.945 1.750 2.033 1,508,562 1.9204 0.92%
2022-11-30 0 2.170 2.150 2.170 2.140 2.300 21,251,748 46,752,435 2.1999 1.918 1.901 1.918 1.892 2.033 24,040,627 1.9447 -4.82%
2022-11-29 0 2.280 2.130 2.280 2.180 2.300 36,763 81,743 2.2235 2.016 1.883 2.016 1.927 2.033 41,587 1.9656 1.79%
2022-11-28 0 2.240 2.180 2.240 2.190 2.240 4,150 9,231 2.2243 1.980 1.927 1.980 1.936 1.980 4,695 1.9663 -3.03%
2022-11-25 0 2.310 2.200 2.310 2.200 2.310 6,014 13,340 2.2182 2.042 1.945 2.042 1.945 2.042 6,803 1.9608 -0.43%
2022-11-24 0 2.320 2.220 2.320 2.250 2.350 572,050 1,324,870 2.3160 2.051 1.962 2.051 1.989 2.077 647,120 2.0473 3.11%
2022-11-23 0 2.250 2.160 2.250 2.110 2.280 52,955 116,824 2.2061 1.989 1.909 1.989 1.865 2.016 59,904 1.9502 4.65%
2022-11-22 0 2.150 2.090 2.150 2.040 2.150 272,500 567,945 2.0842 1.901 1.848 1.901 1.803 1.901 308,260 1.8424 -2.27%
2022-11-21 0 2.200 2.120 2.200 2.100 2.300 888,683 2,030,710 2.2851 1.945 1.874 1.945 1.856 2.033 1,005,305 2.0200 2.33%
2022-11-18 0 2.150 2.130 2.150 2.040 2.170 173,000 364,510 2.1070 1.901 1.883 1.901 1.803 1.918 195,703 1.8626 -1.83%
2022-11-17 0 2.190 2.100 2.210 - - 1,250 2,582 2.0656 1.936 1.856 1.954 - - 1,414 1.8260 0.00%
2022-11-16 0 2.190 2.100 2.190 - - 0 0 - 1.936 1.856 1.936 - - 0 - -1.79%
2022-11-15 0 2.230 2.130 2.230 2.100 2.300 32,410 70,626 2.1791 1.971 1.883 1.971 1.856 2.033 36,663 1.9263 -0.45%
2022-11-14 0 2.240 2.150 2.240 2.020 2.300 538,650 1,204,115 2.2354 1.980 1.901 1.980 1.786 2.033 609,337 1.9761 3.70%
2022-11-11 0 2.160 2.070 2.160 1.930 2.180 333,330 683,321 2.0500 1.909 1.830 1.909 1.706 1.927 377,073 1.8122 2.86%
2022-11-10 0 2.100 2.000 2.100 2.000 2.100 78,851 158,026 2.0041 1.856 1.768 1.856 1.768 1.856 89,199 1.7716 -1.41%
2022-11-09 0 2.130 2.120 2.140 2.020 2.130 12,800 25,926 2.0255 1.883 1.874 1.892 1.786 1.883 14,480 1.7905 1.91%
2022-11-08 0 2.090 2.010 2.090 2.040 2.090 13,227 27,010 2.0420 1.848 1.777 1.848 1.803 1.848 14,963 1.8051 0.48%
2022-11-07 0 2.080 2.050 2.080 2.030 2.090 111,000 230,300 2.0748 1.839 1.812 1.839 1.795 1.848 125,567 1.8341 1.46%
2022-11-04 0 2.050 1.980 2.050 2.000 2.150 773,969 1,631,508 2.1080 1.812 1.750 1.812 1.768 1.901 875,537 1.8634 5.67%
2022-11-03 0 1.940 1.900 2.000 1.940 2.060 131,000 268,410 2.0489 1.715 1.680 1.768 1.715 1.821 148,191 1.8112 -2.51%
2022-11-02 0 1.990 1.900 2.050 1.900 2.050 31,892 61,293 1.9219 1.759 1.680 1.812 1.680 1.812 36,077 1.6989 0.00%
2022-11-01 0 1.990 1.900 1.990 - - 0 0 - 1.759 1.680 1.759 - - 0 - 0.00%
2022-10-31 0 1.990 1.880 1.990 1.880 2.050 475,217 936,676 1.9710 1.759 1.662 1.759 1.662 1.812 537,580 1.7424 0.00%
2022-10-28 0 1.990 1.850 1.990 1.990 2.000 38,000 75,900 1.9974 1.759 1.635 1.759 1.759 1.768 42,987 1.7657 -0.50%
2022-10-27 0 2.000 1.920 2.000 1.930 2.000 85,150 169,635 1.9922 1.768 1.697 1.768 1.706 1.768 96,324 1.7611 0.00%
2022-10-26 0 2.000 1.950 2.000 1.930 2.000 171,816 341,397 1.9870 1.768 1.724 1.768 1.706 1.768 194,364 1.7565 3.63%
2022-10-25 0 1.930 1.870 1.930 1.750 1.930 278,558 503,785 1.8085 1.706 1.653 1.706 1.547 1.706 315,113 1.5987 6.04%
2022-10-24 0 1.820 1.820 1.850 1.710 1.820 105,406 186,880 1.7730 1.609 1.609 1.635 1.512 1.609 119,238 1.5673 5.20%
2022-10-21 0 1.730 1.710 1.900 1.690 1.870 232,253 420,480 1.8104 1.529 1.512 1.680 1.494 1.653 262,732 1.6004 1.76%
2022-10-20 0 1.700 1.640 1.780 1.610 1.900 351,200 605,840 1.7251 1.503 1.450 1.574 1.423 1.680 397,288 1.5249 -7.61%
2022-10-19 0 1.840 1.700 1.840 1.780 1.880 59,733 109,710 1.8367 1.627 1.503 1.627 1.574 1.662 67,572 1.6236 3.37%
2022-10-18 0 1.780 1.730 1.780 1.650 1.800 76,889 135,889 1.7673 1.574 1.529 1.574 1.459 1.591 86,979 1.5623 2.89%
2022-10-17 0 1.730 1.640 1.680 1.650 1.750 126,304 216,290 1.7125 1.529 1.450 1.485 1.459 1.547 142,879 1.5138 0.00%
2022-10-14 0 1.730 1.620 1.730 1.660 1.730 29,020 48,220 1.6616 1.529 1.432 1.529 1.467 1.529 32,828 1.4689 2.98%
2022-10-13 0 1.680 1.630 1.680 1.610 1.690 50,000 82,520 1.6504 1.485 1.441 1.485 1.423 1.494 56,562 1.4589 -2.33%
2022-10-12 0 1.720 1.650 1.720 1.630 1.720 181,088 300,189 1.6577 1.520 1.459 1.520 1.441 1.520 204,852 1.4654 0.58%
2022-10-11 0 1.710 1.680 1.710 1.590 1.710 57,500 95,545 1.6617 1.512 1.485 1.512 1.406 1.512 65,046 1.4689 6.88%
2022-10-10 0 1.600 1.600 1.750 1.600 1.750 98,794 167,553 1.6960 1.414 1.414 1.547 1.414 1.547 111,759 1.4992 -4.19%
2022-10-07 0 1.670 1.670 1.750 1.640 1.750 233,000 405,720 1.7413 1.476 1.476 1.547 1.450 1.547 263,577 1.5393 -1.76%
2022-10-06 0 1.700 1.650 1.700 1.650 1.750 272,416 475,642 1.7460 1.503 1.459 1.503 1.459 1.547 308,165 1.5435 -2.86%
2022-10-05 0 1.750 1.590 1.750 1.700 1.750 4,000 6,850 1.7125 1.547 1.406 1.547 1.503 1.547 4,525 1.5138 2.94%
2022-10-03 0 1.700 1.590 1.700 1.580 1.700 128,800 203,832 1.5825 1.503 1.406 1.503 1.397 1.503 145,702 1.3990 3.66%
2022-09-30 0 1.640 1.610 1.640 1.640 1.640 5,300 8,674 1.6366 1.450 1.423 1.450 1.450 1.450 5,996 1.4467 0.00%
2022-09-29 0 1.640 1.600 1.640 1.600 1.750 106,083 177,263 1.6710 1.450 1.414 1.450 1.414 1.547 120,004 1.4771 -5.75%
2022-09-28 0 1.740 1.720 1.740 1.580 1.740 30,750 50,216 1.6330 1.538 1.520 1.538 1.397 1.538 34,785 1.4436 3.57%
2022-09-27 0 1.680 1.650 1.680 1.670 1.680 15,000 25,190 1.6793 1.485 1.459 1.485 1.476 1.485 16,968 1.4845 0.00%
2022-09-26 0 1.680 1.680 1.760 1.680 1.720 16,120 27,674 1.7167 1.485 1.485 1.556 1.485 1.520 18,235 1.5176 -2.33%
2022-09-23 0 1.720 1.680 1.720 1.680 1.750 102,000 175,210 1.7177 1.520 1.485 1.520 1.485 1.547 115,386 1.5185 -4.44%
2022-09-22 0 1.800 1.710 1.820 1.800 1.800 58,300 104,910 1.7995 1.591 1.512 1.609 1.591 1.591 65,951 1.5907 -2.70%
2022-09-21 0 1.850 1.700 1.850 - - 150 250 1.6667 1.635 1.503 1.635 - - 170 1.4733 -1.60%
2022-09-20 0 1.880 1.740 1.800 1.740 1.880 90,351 158,407 1.7532 1.662 1.538 1.591 1.538 1.662 102,208 1.5499 5.62%
2022-09-19 0 1.780 1.860 1.880 1.760 1.780 2,700 4,744 1.7570 1.574 1.644 1.662 1.556 1.574 3,054 1.5532 1.71%
2022-09-16 0 1.750 1.740 1.870 1.680 1.870 16,850 29,905 1.7748 1.547 1.538 1.653 1.485 1.653 19,061 1.5689 -3.31%
2022-09-15 0 1.810 1.710 1.810 1.810 1.810 8,000 14,480 1.8100 1.600 1.512 1.600 1.600 1.600 9,050 1.6000 0.00%
2022-09-14 0 1.810 1.780 1.810 1.800 1.830 30,500 55,175 1.8090 1.600 1.574 1.600 1.591 1.618 34,503 1.5992 -3.21%
2022-09-13 0 1.870 1.820 1.850 1.860 1.900 95,151 179,623 1.8878 1.653 1.609 1.635 1.644 1.680 107,638 1.6688 -1.58%
2022-09-09 0 1.900 1.870 1.900 1.780 1.900 60,000 112,330 1.8722 1.680 1.653 1.680 1.574 1.680 67,874 1.6550 0.53%
2022-09-08 0 1.890 1.880 1.910 1.850 1.890 5,000 9,330 1.8660 1.671 1.662 1.688 1.635 1.671 5,656 1.6495 3.28%
2022-09-07 0 1.830 1.830 1.930 1.780 1.780 1,303 2,307 1.7705 1.618 1.618 1.706 1.574 1.574 1,474 1.5651 1.10%
2022-09-06 0 1.810 1.810 1.880 1.780 1.840 43,713 78,629 1.7988 1.600 1.600 1.662 1.574 1.627 49,449 1.5901 -3.21%
2022-09-05 0 1.870 1.840 1.880 1.730 1.870 39,110 71,332 1.8239 1.653 1.627 1.662 1.529 1.653 44,242 1.6123 -1.06%
2022-09-02 0 1.890 1.880 1.890 1.880 1.900 59,700 112,654 1.8870 1.671 1.662 1.671 1.662 1.680 67,534 1.6681 -0.53%
2022-09-01 0 1.900 1.880 1.900 1.880 1.910 256,400 486,770 1.8985 1.680 1.662 1.680 1.662 1.688 290,048 1.6782 -0.52%
2022-08-31 0 1.910 1.970 1.980 1.910 1.970 109,000 208,850 1.9161 1.688 1.741 1.750 1.688 1.741 123,304 1.6938 -5.45%
2022-08-30 0 2.020 1.950 2.020 1.960 2.050 36,268 72,649 2.0031 1.786 1.724 1.786 1.733 1.812 41,027 1.7707 1.00%
2022-08-29 0 2.000 2.000 2.020 1.960 2.010 35,510 69,595 1.9599 1.768 1.768 1.786 1.733 1.777 40,170 1.7325 -2.44%
2022-08-26 0 2.050 1.990 2.050 1.990 2.050 13,294 26,635 2.0035 1.812 1.759 1.812 1.759 1.812 15,039 1.7711 3.02%
2022-08-25 0 1.990 1.940 1.990 1.940 1.990 23,000 45,220 1.9661 1.759 1.715 1.759 1.715 1.759 26,018 1.7380 2.58%
2022-08-24 0 1.940 1.930 2.030 1.900 1.960 36,200 70,442 1.9459 1.715 1.706 1.795 1.680 1.733 40,951 1.7202 -3.00%
2022-08-23 0 2.000 1.960 2.000 1.950 2.000 32,810 65,254 1.9888 1.768 1.733 1.768 1.724 1.768 37,116 1.7581 -2.91%
2022-08-22 0 2.060 1.970 2.060 1.960 2.060 25,666 50,738 1.9769 1.821 1.741 1.821 1.733 1.821 29,034 1.7475 0.49%
2022-08-19 0 2.050 2.050 2.060 2.020 2.030 4,200 8,502 2.0243 1.812 1.812 1.821 1.786 1.795 4,751 1.7895 0.49%
2022-08-18 0 2.040 2.000 2.050 2.000 2.040 4,178 8,458 2.0244 1.803 1.768 1.812 1.768 1.803 4,726 1.7896 -1.45%
2022-08-17 0 2.070 2.020 2.070 1.810 2.080 153,053 305,584 1.9966 1.830 1.786 1.830 1.600 1.839 173,138 1.7650 2.48%
2022-08-16 0 2.020 2.020 2.040 2.010 2.040 110,691 223,788 2.0217 1.786 1.786 1.803 1.777 1.803 125,217 1.7872 -1.46%
2022-08-15 0 2.050 2.050 2.080 2.000 2.120 192,011 391,032 2.0365 1.812 1.812 1.839 1.768 1.874 217,209 1.8003 -5.53%
2022-08-12 0 2.170 2.150 2.170 2.150 2.200 151,300 328,333 2.1701 1.918 1.901 1.918 1.901 1.945 171,155 1.9183 -3.12%
2022-08-11 0 2.240 2.220 2.240 2.200 2.250 89,841 201,075 2.2381 1.980 1.962 1.980 1.945 1.989 101,631 1.9785 0.00%
2022-08-10 0 2.240 2.180 2.250 2.180 2.240 13,550 29,737 2.1946 1.980 1.927 1.989 1.927 1.980 15,328 1.9400 -0.44%
2022-08-09 0 2.250 2.210 2.250 2.200 2.330 38,860 86,727 2.2318 1.989 1.954 1.989 1.945 2.060 43,960 1.9729 -3.85%
2022-08-08 0 2.340 2.340 2.380 2.220 2.400 48,500 110,165 2.2714 2.069 2.069 2.104 1.962 2.122 54,865 2.0079 0.00%
2022-08-05 0 2.340 2.220 2.340 2.280 2.340 18,520 42,324 2.2853 2.069 1.962 2.069 2.016 2.069 20,950 2.0202 2.63%
2022-08-04 0 2.280 2.230 2.280 2.230 2.280 8,201 18,502 2.2561 2.016 1.971 2.016 1.971 2.016 9,277 1.9943 -4.20%
2022-08-03 0 2.380 2.390 2.400 2.180 2.380 65,000 143,420 2.2065 2.104 2.113 2.122 1.927 2.104 73,530 1.9505 5.78%
2022-08-02 0 2.250 2.220 2.260 2.200 2.280 68,721 154,578 2.2494 1.989 1.962 1.998 1.945 2.016 77,739 1.9884 -2.17%
2022-08-01 0 2.300 2.290 2.300 2.290 2.440 37,713 87,334 2.3158 2.033 2.024 2.033 2.024 2.157 42,662 2.0471 0.88%
2022-07-29 0 2.280 2.280 2.440 2.280 2.280 13,880 31,909 2.2989 2.016 2.016 2.157 2.016 2.016 15,701 2.0322 -5.00%
2022-07-28 0 2.400 2.270 2.400 2.260 2.410 76,913 177,834 2.3121 2.122 2.007 2.122 1.998 2.130 87,006 2.0439 3.00%
2022-07-27 0 2.330 2.340 2.350 2.310 2.350 7,200 16,681 2.3168 2.060 2.069 2.077 2.042 2.077 8,145 2.0480 -2.92%
2022-07-26 0 2.400 2.320 2.400 2.360 2.400 7,089 16,791 2.3686 2.122 2.051 2.122 2.086 2.122 8,019 2.0938 -1.23%
2022-07-25 0 2.430 2.360 2.430 2.360 2.430 3,107 7,380 2.3753 2.148 2.086 2.148 2.086 2.148 3,515 2.0997 -0.41%
2022-07-22 0 2.440 2.440 2.450 2.310 2.440 14,802 35,180 2.3767 2.157 2.157 2.166 2.042 2.157 16,744 2.1010 3.39%
2022-07-21 0 2.360 2.230 2.360 - - 16 35 2.1875 2.086 1.971 2.086 - - 18 1.9337 0.00%
2022-07-20 0 2.360 2.360 2.400 2.320 2.440 100,337 237,575 2.3678 2.086 2.086 2.122 2.051 2.157 113,504 2.0931 -1.67%
2022-07-19 0 2.400 2.400 2.450 2.300 2.400 108,474 252,877 2.3312 2.122 2.122 2.166 2.033 2.122 122,709 2.0608 3.45%
2022-07-18 0 2.320 2.230 2.320 2.180 2.330 44,100 97,875 2.2194 2.051 1.971 2.051 1.927 2.060 49,887 1.9619 4.50%
2022-07-15 0 2.220 2.200 2.220 2.200 2.250 68,467 152,895 2.2331 1.962 1.945 1.962 1.945 1.989 77,452 1.9741 0.00%
2022-07-14 0 2.220 2.210 2.320 2.220 2.340 150,952 339,656 2.2501 1.962 1.954 2.051 1.962 2.069 170,762 1.9891 -5.53%
2022-07-13 0 2.350 2.320 2.350 2.350 2.400 5,214 12,245 2.3485 2.077 2.051 2.077 2.077 2.122 5,898 2.0760 -2.08%
2022-07-12 0 2.400 2.400 2.410 2.350 2.370 4,033 9,526 2.3620 2.122 2.122 2.130 2.077 2.095 4,562 2.0880 -2.83%
2022-07-11 0 2.470 2.340 2.470 2.340 2.470 96,002 226,424 2.3585 2.183 2.069 2.183 2.069 2.183 108,600 2.0849 3.35%
2022-07-08 0 2.390 2.360 2.390 - - 0 0 - 2.113 2.086 2.113 - - 0 - -0.42%
2022-07-07 0 2.400 2.360 2.400 - - 0 0 - 2.122 2.086 2.122 - - 0 - 0.00%
2022-07-06 0 2.400 2.360 2.400 2.360 2.400 16,628 39,364 2.3673 2.122 2.086 2.122 2.086 2.122 18,810 2.0927 -1.64%
2022-07-05 0 2.440 2.410 2.440 2.420 2.440 19,000 46,300 2.4368 2.157 2.130 2.157 2.139 2.157 21,493 2.1542 0.00%
2022-07-04 0 2.440 2.390 2.440 2.440 2.440 4,117 10,019 2.4336 2.157 2.113 2.157 2.157 2.157 4,657 2.1513 1.67%
2022-06-30 0 2.400 2.340 2.400 2.350 2.450 124,148 297,150 2.3935 2.122 2.069 2.122 2.077 2.166 140,440 2.1158 1.69%
2022-06-29 0 2.360 2.360 2.370 2.360 2.450 219,075 521,689 2.3813 2.086 2.086 2.095 2.086 2.166 247,824 2.1051 -0.84%
2022-06-28 0 2.500 2.490 2.500 2.490 2.600 23,076,900 57,700,380 2.5004 2.104 2.095 2.104 2.095 2.188 27,421,528 2.1042 -1.19%
2022-06-27 0 2.530 2.530 2.600 2.470 2.600 315,331 787,432 2.4972 2.129 2.129 2.188 2.079 2.188 374,698 2.1015 1.61%
2022-06-24 0 2.490 2.490 2.500 2.470 2.500 314,372 780,111 2.4815 2.095 2.095 2.104 2.079 2.104 373,558 2.0883 -0.40%
2022-06-23 0 2.500 2.480 2.500 2.480 2.500 210,854 526,196 2.4955 2.104 2.087 2.104 2.087 2.104 250,551 2.1002 0.00%
2022-06-22 0 2.500 2.480 2.500 2.480 2.500 26,150 64,987 2.4852 2.104 2.087 2.104 2.087 2.104 31,073 2.0914 0.00%
2022-06-21 0 2.500 2.490 2.500 2.490 2.500 145,500 363,655 2.4993 2.104 2.095 2.104 2.095 2.104 172,893 2.1034 0.00%
2022-06-20 0 2.500 2.490 2.500 2.470 2.500 90,967 226,949 2.4948 2.104 2.095 2.104 2.079 2.104 108,093 2.0996 0.00%
2022-06-17 0 2.500 2.470 2.500 2.470 2.510 178,338 444,683 2.4935 2.104 2.079 2.104 2.079 2.112 211,913 2.0984 0.00%
2022-06-16 0 2.500 2.480 2.500 2.480 2.500 130,000 324,880 2.4991 2.104 2.087 2.104 2.087 2.104 154,475 2.1031 -3.85%
2022-06-15 0 2.600 2.470 2.600 2.470 2.600 123,974 310,352 2.5034 2.188 2.079 2.188 2.079 2.188 147,314 2.1067 4.00%
2022-06-14 0 2.500 2.470 2.500 2.470 2.500 79,013 196,441 2.4862 2.104 2.079 2.104 2.079 2.104 93,889 2.0923 0.00%
2022-06-13 0 2.500 2.460 2.500 2.470 2.500 15,239 37,920 2.4884 2.104 2.070 2.104 2.079 2.104 18,108 2.0941 -3.10%
2022-06-10 0 2.580 2.450 2.580 2.530 2.580 3,949 10,011 2.5351 2.171 2.062 2.171 2.129 2.171 4,692 2.1334 1.18%
2022-06-09 0 2.550 2.460 2.550 - - 700 1,701 2.4300 2.146 2.070 2.146 - - 832 2.0450 -1.92%
2022-06-08 0 2.600 2.470 2.600 2.460 2.600 70,550 177,120 2.5106 2.188 2.079 2.188 2.070 2.188 83,832 2.1128 4.42%
2022-06-07 0 2.490 2.430 2.500 2.430 2.500 39,734 98,082 2.4685 2.095 2.045 2.104 2.045 2.104 47,215 2.0774 0.00%
2022-06-06 0 2.490 2.480 2.500 2.400 2.500 205,427 499,019 2.4292 2.095 2.087 2.104 2.020 2.104 244,102 2.0443 -0.80%
2022-06-02 0 2.510 2.460 2.510 2.470 2.510 18,000 44,610 2.4783 2.112 2.070 2.112 2.079 2.112 21,389 2.0857 -1.18%
2022-06-01 0 2.540 2.490 2.550 2.470 2.550 50,874 127,036 2.4971 2.138 2.095 2.146 2.079 2.146 60,452 2.1014 -1.55%
2022-05-31 0 2.580 2.520 2.580 2.490 2.640 71,556 179,953 2.5149 2.171 2.121 2.171 2.095 2.222 85,028 2.1164 -2.27%
2022-05-30 0 2.640 2.480 2.640 2.480 2.880 14,274 36,204 2.5364 2.222 2.087 2.222 2.087 2.424 16,961 2.1345 3.53%
2022-05-27 0 2.550 2.520 2.550 2.450 2.550 23,978 60,033 2.5037 2.146 2.121 2.146 2.062 2.146 28,492 2.1070 2.00%
2022-05-26 0 2.500 2.450 2.500 2.450 2.500 27,077 66,496 2.4558 2.104 2.062 2.104 2.062 2.104 32,175 2.0667 1.21%
2022-05-25 0 2.470 2.450 2.470 2.470 2.480 60,500 149,500 2.4711 2.079 2.062 2.079 2.079 2.087 71,890 2.0796 -0.40%
2022-05-24 0 2.480 2.470 2.540 2.470 2.490 47,083 116,774 2.4802 2.087 2.079 2.138 2.079 2.095 55,947 2.0872 -1.59%
2022-05-23 0 2.520 2.430 2.540 2.510 2.520 9,000 22,630 2.5144 2.121 2.045 2.138 2.112 2.121 10,694 2.1161 -0.40%
2022-05-20 0 2.530 2.470 2.540 2.450 2.530 40,990 100,665 2.4558 2.129 2.079 2.138 2.062 2.129 48,707 2.0667 3.27%
2022-05-19 0 2.450 2.450 2.490 2.450 2.490 42,650 104,633 2.4533 2.062 2.062 2.095 2.062 2.095 50,680 2.0646 -2.78%
2022-05-18 0 2.520 2.490 2.520 2.490 2.610 197,774 499,584 2.5260 2.121 2.095 2.121 2.095 2.196 235,008 2.1258 -1.18%
2022-05-17 0 2.550 2.490 2.550 2.490 2.550 101,527 254,441 2.5061 2.146 2.095 2.146 2.095 2.146 120,641 2.1091 2.00%
2022-05-16 0 2.500 2.500 2.570 2.500 2.560 74,204 187,239 2.5233 2.104 2.104 2.163 2.104 2.154 88,174 2.1235 -3.10%
2022-05-13 0 2.580 2.580 2.610 2.500 2.670 389,985 980,561 2.5144 2.171 2.171 2.196 2.104 2.247 463,406 2.1160 -0.77%
2022-05-12 0 2.600 2.500 2.680 2.500 2.600 13,816 34,727 2.5135 2.188 2.104 2.255 2.104 2.188 16,417 2.1153 0.78%
2022-05-11 0 2.580 2.540 2.580 2.540 2.580 44,966 114,867 2.5545 2.171 2.138 2.171 2.138 2.171 53,432 2.1498 1.57%
2022-05-10 0 2.540 2.510 2.540 2.510 2.550 21,382 54,050 2.5278 2.138 2.112 2.138 2.112 2.146 25,408 2.1273 0.00%
2022-05-06 0 2.540 2.520 2.550 2.510 2.550 55,695 140,739 2.5270 2.138 2.121 2.146 2.112 2.146 66,181 2.1266 -2.68%
2022-05-05 0 2.610 2.590 2.620 2.610 2.640 3,550 9,290 2.6169 2.196 2.180 2.205 2.196 2.222 4,218 2.2023 -2.61%
2022-05-04 0 2.680 2.600 2.680 2.580 2.700 136,661 365,625 2.6754 2.255 2.188 2.255 2.171 2.272 162,390 2.2515 -2.19%
2022-05-03 0 2.740 2.590 2.740 2.570 2.740 23,963 63,482 2.6492 2.306 2.180 2.306 2.163 2.306 28,474 2.2294 -0.36%
2022-04-29 0 2.750 2.560 2.750 2.530 2.750 66,850 171,554 2.5663 2.314 2.154 2.314 2.129 2.314 79,436 2.1597 8.27%
2022-04-28 0 2.540 2.520 2.540 2.520 2.570 42,016 106,919 2.5447 2.138 2.121 2.138 2.121 2.163 49,926 2.1415 0.00%
2022-04-27 0 2.540 2.500 2.540 2.470 2.540 38,253 96,482 2.5222 2.138 2.104 2.138 2.079 2.138 45,455 2.1226 -1.17%
2022-04-26 0 2.570 2.530 2.570 2.500 2.570 27,000 69,250 2.5648 2.163 2.129 2.163 2.104 2.163 32,083 2.1584 0.39%
2022-04-25 0 2.560 2.520 2.560 2.500 2.580 46,000 117,680 2.5583 2.154 2.121 2.154 2.104 2.171 54,660 2.1529 -1.92%
2022-04-22 0 2.610 2.580 2.620 2.600 2.610 46,336 120,760 2.6062 2.196 2.171 2.205 2.188 2.196 55,060 2.1933 -2.25%
2022-04-21 0 2.670 2.580 2.670 2.580 2.680 49,745 129,389 2.6010 2.247 2.171 2.247 2.171 2.255 59,110 2.1889 -0.37%
2022-04-20 0 2.680 2.610 2.680 2.650 2.680 2,000 5,330 2.6650 2.255 2.196 2.255 2.230 2.255 2,377 2.2428 1.13%
2022-04-19 0 2.650 2.600 2.650 2.580 2.650 69,830 183,862 2.6330 2.230 2.188 2.230 2.171 2.230 82,977 2.2158 -2.57%
2022-04-14 0 2.720 2.680 2.720 2.680 2.720 50,500 136,200 2.6970 2.289 2.255 2.289 2.255 2.289 60,008 2.2697 -2.16%
2022-04-13 0 2.780 2.700 2.780 2.720 2.780 23,000 62,830 2.7317 2.340 2.272 2.340 2.289 2.340 27,330 2.2989 2.96%
2022-04-12 0 2.700 2.620 2.700 2.700 2.700 1,000 2,700 2.7000 2.272 2.205 2.272 2.272 2.272 1,188 2.2722 0.75%
2022-04-11 0 2.680 2.680 2.720 2.680 2.700 30,350 81,412 2.6824 2.255 2.255 2.289 2.255 2.272 36,064 2.2574 -4.29%
2022-04-08 0 2.800 2.740 2.800 2.700 2.800 65,420 180,847 2.7644 2.356 2.306 2.356 2.272 2.356 77,736 2.3264 0.72%
2022-04-07 0 2.780 2.740 2.780 2.690 2.810 171,550 469,513 2.7369 2.340 2.306 2.340 2.264 2.365 203,847 2.3033 0.72%
2022-04-06 0 2.760 2.700 2.760 2.700 2.800 43,416 120,367 2.7724 2.323 2.272 2.323 2.272 2.356 51,590 2.3332 -1.43%
2022-04-04 0 2.800 2.670 2.800 2.560 2.800 416,736 1,129,747 2.7109 2.356 2.247 2.356 2.154 2.356 495,194 2.2814 5.66%
2022-04-01 0 2.650 2.610 2.650 2.590 2.660 179,558 469,665 2.6157 2.230 2.196 2.230 2.180 2.239 213,363 2.2012 0.00%
2022-03-31 0 2.650 2.570 2.650 2.460 2.700 718,270 1,861,543 2.5917 2.230 2.163 2.230 2.070 2.272 853,497 2.1811 3.92%
2022-03-30 0 2.550 2.400 2.550 2.500 2.550 44,811 113,277 2.5279 2.146 2.020 2.146 2.104 2.146 53,247 2.1274 2.00%
2022-03-29 0 2.500 2.450 2.500 2.470 2.500 253,949 629,737 2.4798 2.104 2.062 2.104 2.079 2.104 301,759 2.0869 0.00%
2022-03-28 0 2.500 2.350 2.500 2.490 2.500 2,168 5,375 2.4792 2.104 1.978 2.104 2.095 2.104 2,576 2.0864 0.00%
2022-03-25 0 2.500 2.420 2.500 2.330 2.510 107,226 259,878 2.4236 2.104 2.037 2.104 1.961 2.112 127,413 2.0396 3.31%
2022-03-24 0 2.420 2.400 2.430 2.260 2.450 140,657 341,472 2.4277 2.037 2.020 2.045 1.902 2.062 167,138 2.0431 0.41%
2022-03-23 0 2.410 2.300 2.420 2.270 2.420 29,450 68,537 2.3272 2.028 1.936 2.037 1.910 2.037 34,994 1.9585 0.42%
2022-03-22 0 2.400 2.390 2.400 2.140 2.400 33,630 79,065 2.3510 2.020 2.011 2.020 1.801 2.020 39,961 1.9785 -0.83%
2022-03-21 0 2.420 2.380 2.420 2.390 2.440 25,527 61,512 2.4097 2.037 2.003 2.037 2.011 2.053 30,333 2.0279 -0.82%
2022-03-18 0 2.440 2.240 2.440 2.360 2.440 64,580 153,368 2.3749 2.053 1.885 2.053 1.986 2.053 76,738 1.9986 3.39%
2022-03-17 0 2.360 2.280 2.360 2.260 2.360 75,390 172,373 2.2864 1.986 1.919 1.986 1.902 1.986 89,583 1.9242 4.89%
2022-03-16 0 2.250 2.250 2.300 2.170 2.390 198,454 438,732 2.2107 1.894 1.894 1.936 1.826 2.011 235,816 1.8605 0.00%
2022-03-15 0 2.250 2.210 2.250 2.040 2.300 141,044 305,794 2.1681 1.894 1.860 1.894 1.717 1.936 167,598 1.8246 1.81%
2022-03-14 0 2.210 2.210 2.410 2.210 2.420 229,261 531,974 2.3204 1.860 1.860 2.028 1.860 2.037 272,423 1.9527 -7.53%
2022-03-11 0 2.390 2.390 2.440 2.380 2.440 337,823 811,727 2.4028 2.011 2.011 2.053 2.003 2.053 401,424 2.0221 -5.91%
2022-03-10 0 2.540 2.520 2.540 2.420 2.540 20,566 51,264 2.4927 2.138 2.121 2.138 2.037 2.138 24,438 2.0977 0.00%
2022-03-09 0 2.540 2.390 2.540 2.460 2.540 8,000 20,240 2.5300 2.138 2.011 2.138 2.070 2.138 9,506 2.1292 -0.39%
2022-03-08 0 2.550 2.500 2.550 2.480 2.560 54,600 137,560 2.5194 2.146 2.104 2.146 2.087 2.154 64,879 2.1202 -1.54%
2022-03-07 0 2.590 2.520 2.590 2.490 2.590 64,500 164,630 2.5524 2.180 2.121 2.180 2.095 2.180 76,643 2.1480 -2.26%
2022-03-04 0 2.650 2.570 2.650 2.580 2.820 353,000 918,760 2.6027 2.230 2.163 2.230 2.171 2.373 419,458 2.1903 -1.85%
2022-03-03 0 2.700 2.630 2.700 2.630 2.700 49,700 131,764 2.6512 2.272 2.213 2.272 2.213 2.272 59,057 2.2311 2.66%
2022-03-02 0 2.630 2.610 2.680 2.630 2.720 122,569 326,814 2.6664 2.213 2.196 2.255 2.213 2.289 145,645 2.2439 -4.71%
2022-03-01 0 2.760 2.680 2.760 2.680 2.760 83,100 225,726 2.7163 2.323 2.255 2.323 2.255 2.323 98,745 2.2859 -0.72%
2022-02-28 0 2.780 2.680 2.790 2.680 2.790 53,587 146,224 2.7287 2.340 2.255 2.348 2.255 2.348 63,676 2.2964 0.36%
2022-02-25 0 2.770 2.670 2.770 2.650 2.770 143,836 389,352 2.7069 2.331 2.247 2.331 2.230 2.331 170,916 2.2780 3.75%
2022-02-24 0 2.670 2.670 2.860 2.670 2.840 216,750 595,745 2.7485 2.247 2.247 2.407 2.247 2.390 257,557 2.3131 -7.61%
2022-02-23 0 2.890 2.890 2.900 2.750 2.890 147,318 422,023 2.8647 2.432 2.432 2.441 2.314 2.432 175,053 2.4108 1.05%
2022-02-22 0 2.860 2.860 2.880 2.720 2.860 331,122 925,134 2.7939 2.407 2.407 2.424 2.289 2.407 393,461 2.3513 -0.69%
2022-02-21 0 2.880 2.880 2.900 2.800 2.880 174,382 496,135 2.8451 2.424 2.424 2.441 2.356 2.424 207,212 2.3943 -1.71%
2022-02-18 0 2.930 2.890 2.930 2.720 2.930 222,466 638,113 2.8684 2.466 2.432 2.466 2.289 2.466 264,349 2.4139 3.17%
2022-02-17 0 2.840 2.750 2.840 2.720 2.850 92,920 259,586 2.7937 2.390 2.314 2.390 2.289 2.398 110,414 2.3510 -2.07%
2022-02-16 0 2.900 2.820 2.900 2.630 2.940 963,400 2,678,263 2.7800 2.441 2.373 2.441 2.213 2.474 1,144,777 2.3396 8.21%
2022-02-15 0 2.680 2.590 2.680 2.590 2.680 88,098 229,640 2.6066 2.255 2.180 2.255 2.180 2.255 104,684 2.1936 1.90%
2022-02-14 0 2.630 2.590 2.630 2.590 2.630 67,200 174,962 2.6036 2.213 2.180 2.213 2.180 2.213 79,852 2.1911 -1.87%
2022-02-11 0 2.680 2.600 2.680 2.590 2.680 25,234 67,015 2.6557 2.255 2.188 2.255 2.180 2.255 29,985 2.2350 2.29%
2022-02-10 0 2.620 2.600 2.620 2.580 2.650 99,550 257,833 2.5900 2.205 2.188 2.205 2.171 2.230 118,292 2.1796 -1.13%
2022-02-09 0 2.650 2.580 2.650 2.580 2.690 44,000 114,550 2.6034 2.230 2.171 2.230 2.171 2.264 52,284 2.1909 0.38%
2022-02-08 0 2.640 2.630 2.640 2.580 2.650 106,500 275,185 2.5839 2.222 2.213 2.222 2.171 2.230 126,550 2.1745 0.00%
2022-02-07 0 2.640 2.600 2.640 2.600 2.670 186,622 489,683 2.6239 2.222 2.188 2.222 2.188 2.247 221,757 2.2082 -0.38%
2022-02-04 0 2.650 2.580 2.650 2.560 2.660 108,587 279,180 2.5710 2.230 2.171 2.230 2.154 2.239 129,030 2.1637 0.00%
2022-01-31 0 2.650 2.570 2.650 2.570 2.650 96,000 247,000 2.5729 2.230 2.163 2.230 2.163 2.230 114,074 2.1653 2.32%
2022-01-28 0 2.590 2.520 2.590 2.520 2.600 76,000 195,230 2.5688 2.180 2.121 2.180 2.121 2.188 90,308 2.1618 -2.26%
2022-01-27 0 2.650 2.570 2.600 2.570 2.650 106,011 277,108 2.6140 2.230 2.163 2.188 2.163 2.230 125,969 2.1998 -2.57%
2022-01-26 0 2.720 2.630 2.710 2.610 2.720 71,917 189,061 2.6289 2.289 2.213 2.281 2.196 2.289 85,457 2.2124 3.42%
2022-01-25 0 2.630 2.560 2.630 2.560 2.630 189,953 490,889 2.5843 2.213 2.154 2.213 2.154 2.213 225,715 2.1748 0.00%
2022-01-24 0 2.630 2.620 2.630 2.630 2.630 75,000 197,250 2.6300 2.213 2.205 2.213 2.213 2.213 89,120 2.2133 -1.13%
2022-01-21 0 2.660 2.630 2.670 2.620 2.700 14,583 38,832 2.6628 2.239 2.213 2.247 2.205 2.272 17,329 2.2409 -1.48%
2022-01-20 0 2.700 2.610 2.700 2.590 2.740 218,840 572,265 2.6150 2.272 2.196 2.272 2.180 2.306 260,040 2.2007 4.25%
2022-01-19 0 2.590 2.590 2.600 2.570 2.600 78,650 204,084 2.5948 2.180 2.180 2.188 2.163 2.188 93,457 2.1837 -2.26%
2022-01-18 0 2.650 2.640 2.650 2.550 2.690 223,400 588,024 2.6322 2.230 2.222 2.230 2.146 2.264 265,459 2.2151 -1.49%
2022-01-17 0 2.690 2.650 2.690 2.650 2.690 12,000 31,870 2.6558 2.264 2.230 2.264 2.230 2.264 14,259 2.2350 -0.37%
2022-01-14 0 2.700 2.660 2.700 2.660 2.730 10,800 29,072 2.6919 2.272 2.239 2.272 2.239 2.297 12,833 2.2654 0.00%
2022-01-13 0 2.700 2.650 2.700 2.660 2.700 8,117 21,675 2.6703 2.272 2.230 2.272 2.239 2.272 9,645 2.2472 -1.82%
2022-01-12 0 2.750 2.670 2.750 2.680 2.770 86,069 232,550 2.7019 2.314 2.247 2.314 2.255 2.331 102,273 2.2738 1.85%
2022-01-11 0 2.700 2.670 2.700 2.660 2.700 6,494 17,358 2.6729 2.272 2.247 2.272 2.239 2.272 7,717 2.2494 -0.74%
2022-01-10 0 2.720 2.670 2.720 - - 700 1,834 2.6200 2.289 2.247 2.289 - - 832 2.2049 -1.45%
2022-01-07 0 2.760 2.680 2.760 2.650 2.760 133,000 355,140 2.6702 2.323 2.255 2.323 2.230 2.323 158,040 2.2472 1.10%
2022-01-06 0 2.730 2.680 2.730 2.650 2.740 13,933 37,225 2.6717 2.297 2.255 2.297 2.230 2.306 16,556 2.2484 -0.73%
2022-01-05 0 2.750 2.680 2.750 2.700 2.750 76,873 208,279 2.7094 2.314 2.255 2.314 2.272 2.314 91,346 2.2801 0.00%
2022-01-04 0 2.750 2.700 2.750 2.650 2.750 29,331 80,247 2.7359 2.314 2.272 2.314 2.230 2.314 34,853 2.3024 0.00%
2022-01-03 0 2.750 2.700 2.750 2.740 2.800 70,550 194,414 2.7557 2.314 2.272 2.314 2.306 2.356 83,832 2.3191 -1.79%
2021-12-31 0 2.800 2.680 2.800 - - 500 1,365 2.7300 2.356 2.255 2.356 - - 594 2.2975 0.00%
2021-12-30 0 2.800 2.710 2.800 2.700 2.800 76,360 209,661 2.7457 2.356 2.281 2.356 2.272 2.356 90,736 2.3107 3.32%
2021-12-29 0 2.710 2.650 2.710 2.660 2.720 74,750 200,735 2.6854 2.281 2.230 2.281 2.239 2.289 88,823 2.2599 0.37%
2021-12-28 0 2.700 2.620 2.700 2.620 2.720 159,625 429,068 2.6880 2.272 2.205 2.272 2.205 2.289 189,677 2.2621 0.00%
2021-12-24 0 2.700 2.630 2.700 2.650 2.900 16,000 42,860 2.6788 2.272 2.213 2.272 2.230 2.441 19,012 2.2543 0.75%
2021-12-23 0 2.680 2.630 2.680 2.600 2.700 171,708 454,687 2.6480 2.255 2.213 2.255 2.188 2.272 204,035 2.2285 -0.74%
2021-12-22 0 2.700 2.630 2.700 2.630 2.700 33,002 86,885 2.6327 2.272 2.213 2.272 2.213 2.272 39,215 2.2156 1.89%
2021-12-21 0 2.650 2.590 2.650 2.650 2.750 64,509 177,134 2.7459 2.230 2.180 2.230 2.230 2.314 76,654 2.3108 -3.64%
2021-12-20 0 2.750 2.590 2.700 2.580 2.750 47,164 125,829 2.6679 2.314 2.180 2.272 2.171 2.314 56,043 2.2452 1.85%
2021-12-17 0 2.700 2.570 2.700 - - 0 0 - 2.272 2.163 2.272 - - 0 - 0.00%
2021-12-16 0 2.700 2.600 2.700 2.580 2.720 57,291 149,836 2.6153 2.272 2.188 2.272 2.171 2.289 68,077 2.2010 1.89%
2021-12-15 0 2.650 2.630 2.680 2.570 2.680 320,699 845,577 2.6367 2.230 2.213 2.255 2.163 2.255 381,076 2.2189 -3.28%
2021-12-14 0 2.740 2.660 2.700 2.700 2.770 93,000 252,450 2.7145 2.306 2.239 2.272 2.272 2.331 110,509 2.2844 -2.14%
2021-12-13 0 2.800 2.730 2.800 2.730 2.800 22,867 63,637 2.7829 2.356 2.297 2.356 2.297 2.356 27,172 2.3420 -1.75%
2021-12-10 0 2.850 2.750 2.850 2.720 2.900 21,967 61,271 2.7892 2.398 2.314 2.398 2.289 2.441 26,103 2.3473 2.15%
2021-12-09 0 2.790 2.750 2.790 2.700 2.790 38,546 105,355 2.7332 2.348 2.314 2.348 2.272 2.348 45,803 2.3002 0.72%
2021-12-08 0 2.770 2.700 2.800 2.700 2.780 40,850 111,507 2.7297 2.331 2.272 2.356 2.272 2.340 48,541 2.2972 -1.07%
2021-12-07 0 2.800 2.770 2.800 2.760 2.800 57,899 161,043 2.7814 2.356 2.331 2.356 2.323 2.356 68,799 2.3408 0.00%
2021-12-06 0 2.800 2.720 2.800 2.720 2.800 80,500 222,832 2.7681 2.356 2.289 2.356 2.289 2.356 95,656 2.3295 0.00%
2021-12-03 0 2.800 2.800 2.820 2.800 2.820 65,000 182,750 2.8115 2.356 2.356 2.373 2.356 2.373 77,237 2.3661 -0.36%
2021-12-02 0 2.810 2.790 2.820 2.800 2.900 119,683 338,620 2.8293 2.365 2.348 2.373 2.356 2.441 142,215 2.3810 -1.75%
2021-12-01 0 2.860 2.830 2.860 2.800 2.880 43,434 124,038 2.8558 2.407 2.382 2.407 2.356 2.424 51,611 2.4033 1.06%
2021-11-30 0 2.830 2.830 2.880 2.810 2.990 42,170 119,732 2.8393 2.382 2.382 2.424 2.365 2.516 50,109 2.3894 -2.41%
2021-11-29 0 2.900 2.830 2.900 2.900 2.920 16,350 47,573 2.9097 2.441 2.382 2.441 2.441 2.457 19,428 2.4487 1.40%
2021-11-26 0 2.860 2.820 2.860 2.820 2.860 31,174 88,651 2.8437 2.407 2.373 2.407 2.373 2.407 37,043 2.3932 -1.38%
2021-11-25 0 2.900 2.860 2.900 - - 83 233 2.8072 2.441 2.407 2.441 - - 99 2.3625 -0.68%
2021-11-24 0 2.920 2.850 2.920 2.860 2.920 50,516 144,874 2.8679 2.457 2.398 2.457 2.407 2.457 60,027 2.4135 1.39%
2021-11-23 0 2.880 2.860 2.880 2.860 2.910 42,466 122,003 2.8730 2.424 2.407 2.424 2.407 2.449 50,461 2.4178 -2.37%
2021-11-22 0 2.950 2.930 2.950 2.850 2.950 39,930 115,013 2.8804 2.483 2.466 2.483 2.398 2.483 47,448 2.4240 0.34%
2021-11-19 0 2.940 2.920 2.940 2.910 2.940 26,350 77,001 2.9222 2.474 2.457 2.474 2.449 2.474 31,311 2.4592 -1.01%
2021-11-18 0 2.970 2.910 2.980 2.900 3.050 35,500 105,000 2.9577 2.499 2.449 2.508 2.441 2.567 42,183 2.4891 -0.34%
2021-11-17 0 2.980 2.910 2.980 2.890 3.000 30,484 88,962 2.9183 2.508 2.449 2.508 2.432 2.525 36,223 2.4559 -0.67%
2021-11-16 0 3.000 2.900 3.000 2.860 3.000 44,360 128,863 2.9049 2.525 2.441 2.525 2.407 2.525 52,712 2.4447 2.04%
2021-11-15 0 2.940 2.940 2.950 2.860 2.940 65,510 188,425 2.8763 2.474 2.474 2.483 2.407 2.474 77,843 2.4206 -0.68%
2021-11-12 0 2.960 2.940 2.970 2.860 2.960 27,650 80,108 2.8972 2.491 2.474 2.499 2.407 2.491 32,856 2.4382 -0.34%
2021-11-11 0 2.970 2.870 2.970 2.940 3.000 29,350 87,056 2.9661 2.499 2.415 2.499 2.474 2.525 34,876 2.4962 0.00%
2021-11-10 0 2.970 2.860 2.970 2.890 2.970 14,006 40,796 2.9128 2.499 2.407 2.499 2.432 2.499 16,643 2.4513 -0.67%
2021-11-09 0 2.990 2.880 2.990 2.890 2.990 25,800 75,704 2.9343 2.516 2.424 2.516 2.432 2.516 30,657 2.4694 -0.33%
2021-11-08 0 3.000 2.880 3.000 2.860 3.000 20,410 59,461 2.9133 2.525 2.424 2.525 2.407 2.525 24,253 2.4517 2.74%
2021-11-05 0 2.920 2.910 2.930 2.920 3.010 56,000 164,000 2.9286 2.457 2.449 2.466 2.457 2.533 66,543 2.4646 -4.26%
2021-11-04 0 3.050 3.000 3.050 2.910 3.050 109,972 326,487 2.9688 2.567 2.525 2.567 2.449 2.567 130,676 2.4984 1.67%
2021-11-03 0 3.000 2.920 2.990 2.840 3.000 140,139 413,733 2.9523 2.525 2.457 2.516 2.390 2.525 166,523 2.4845 2.74%
2021-11-02 0 2.920 2.860 2.920 2.860 2.930 22,000 63,700 2.8955 2.457 2.407 2.457 2.407 2.466 26,142 2.4367 -0.68%
2021-11-01 0 2.940 2.930 2.940 2.880 2.940 17,266 50,148 2.9044 2.474 2.466 2.474 2.424 2.474 20,517 2.4443 0.00%
2021-10-29 0 2.940 2.930 2.940 2.880 2.980 77,100 224,145 2.9072 2.474 2.466 2.474 2.424 2.508 91,615 2.4466 -1.67%
2021-10-28 0 2.990 2.920 2.990 2.940 3.040 79,717 235,403 2.9530 2.516 2.457 2.516 2.474 2.558 94,725 2.4851 -1.64%
2021-10-27 0 3.040 2.940 3.040 2.940 3.070 560,842 1,684,165 3.0029 2.558 2.474 2.558 2.474 2.584 666,430 2.5271 2.36%
2021-10-26 0 2.970 2.940 2.970 2.940 3.000 104,700 309,525 2.9563 2.499 2.474 2.499 2.474 2.525 124,412 2.4879 -1.00%
2021-10-25 0 3.000 2.940 3.000 2.920 3.050 198,000 592,320 2.9915 2.525 2.474 2.525 2.457 2.567 235,277 2.5175 -2.28%
2021-10-22 0 3.070 3.050 3.070 3.040 3.090 40,582 123,796 3.0505 2.584 2.567 2.584 2.558 2.600 48,222 2.5672 -0.97%
2021-10-21 0 3.100 3.100 3.130 3.030 3.140 212,290 653,025 3.0761 2.609 2.609 2.634 2.550 2.643 252,257 2.5887 0.00%
2021-10-20 0 3.100 3.060 3.100 3.050 3.120 97,120 298,952 3.0782 2.609 2.575 2.609 2.567 2.626 115,405 2.5905 -0.64%
2021-10-19 0 3.120 3.110 3.130 3.040 3.140 390,057 1,207,561 3.0959 2.626 2.617 2.634 2.558 2.643 463,492 2.6054 -1.27%
2021-10-18 0 3.160 3.140 3.160 3.060 3.250 564,700 1,777,723 3.1481 2.659 2.643 2.659 2.575 2.735 671,015 2.6493 1.94%
2021-10-15 0 3.100 3.100 3.120 2.890 3.100 22,352,707 64,416,915 2.8818 2.609 2.609 2.626 2.432 2.609 26,560,993 2.4252 8.77%
2021-10-12 0 2.850 2.820 2.850 2.810 2.860 83,500 236,355 2.8306 2.398 2.373 2.398 2.365 2.407 99,220 2.3821 -1.38%
2021-10-11 0 2.890 2.870 2.890 2.850 2.940 86,433 248,187 2.8714 2.432 2.415 2.432 2.398 2.474 102,706 2.4165 0.00%
2021-10-08 0 2.890 2.860 2.890 2.850 2.910 144,750 415,542 2.8708 2.432 2.407 2.432 2.398 2.449 172,002 2.4159 -0.69%
2021-10-07 0 2.910 2.880 2.910 2.840 2.940 53,950 156,119 2.8938 2.449 2.424 2.449 2.390 2.474 64,107 2.4353 0.34%
2021-10-06 0 2.900 2.830 2.930 2.820 2.930 124,000 352,320 2.8413 2.441 2.382 2.466 2.373 2.466 147,345 2.3911 0.00%
2021-10-05 0 2.900 2.890 2.900 2.860 2.970 16,750 48,262 2.8813 2.441 2.432 2.441 2.407 2.499 19,903 2.4248 -0.68%
2021-10-04 0 2.920 2.860 2.920 2.850 2.960 101,250 293,832 2.9020 2.457 2.407 2.457 2.398 2.491 120,312 2.4422 -1.02%
2021-09-30 0 2.950 2.900 2.950 2.810 2.950 163,800 479,116 2.9250 2.483 2.441 2.483 2.365 2.483 194,638 2.4616 1.03%
2021-09-29 0 2.920 2.880 2.920 2.880 2.940 15,500 45,000 2.9032 2.457 2.424 2.457 2.424 2.474 18,418 2.4432 -2.34%
2021-09-28 0 2.990 2.910 2.990 2.880 3.000 30,191 87,578 2.9008 2.516 2.449 2.516 2.424 2.525 35,875 2.4412 2.05%
2021-09-27 0 2.930 2.870 2.910 2.870 2.950 95,554 277,240 2.9014 2.466 2.415 2.449 2.415 2.483 113,544 2.4417 -1.68%
2021-09-24 0 2.980 2.960 2.980 2.940 3.010 15,400 45,693 2.9671 2.508 2.491 2.508 2.474 2.533 18,299 2.4970 -2.30%
2021-09-23 0 3.050 2.990 3.050 2.990 3.110 71,000 215,450 3.0345 2.567 2.516 2.567 2.516 2.617 84,367 2.5537 -0.65%
2021-09-21 0 3.070 2.940 3.070 2.850 3.150 46,500 139,320 2.9961 2.584 2.474 2.584 2.398 2.651 55,254 2.5214 4.07%
2021-09-20 0 2.950 2.940 2.950 2.720 3.040 152,900 442,786 2.8959 2.483 2.474 2.483 2.289 2.558 181,686 2.4371 -2.96%
2021-09-17 0 3.040 2.950 3.040 3.000 3.050 8,545 25,802 3.0195 2.558 2.483 2.558 2.525 2.567 10,154 2.5411 -0.33%
2021-09-16 0 3.050 3.000 3.050 2.970 3.050 52,950 158,462 2.9927 2.567 2.525 2.567 2.499 2.567 62,919 2.5185 -0.65%
2021-09-15 0 3.070 3.020 3.070 3.020 3.100 99,636 305,032 3.0615 2.584 2.542 2.584 2.542 2.609 118,394 2.5764 -2.54%
2021-09-14 0 3.150 3.060 3.150 3.060 3.180 145,929 454,554 3.1149 2.651 2.575 2.651 2.575 2.676 173,403 2.6214 -1.56%
2021-09-13 0 3.200 3.140 3.200 3.060 3.200 41,046 130,218 3.1725 2.693 2.643 2.693 2.575 2.693 48,774 2.6698 4.23%
2021-09-10 0 3.070 3.070 3.100 3.070 3.130 76,142 236,506 3.1061 2.584 2.584 2.609 2.584 2.634 90,477 2.6140 -0.97%
2021-09-09 0 3.100 3.070 3.100 3.070 3.140 70,369 217,846 3.0958 2.609 2.584 2.609 2.584 2.643 83,617 2.6053 -0.96%
2021-09-08 0 3.130 3.090 3.130 3.080 3.180 204,000 636,959 3.1223 2.634 2.600 2.634 2.592 2.676 242,407 2.6276 -1.57%
2021-09-07 0 3.180 3.130 3.180 3.110 3.240 109,502 343,246 3.1346 2.676 2.634 2.676 2.617 2.727 130,118 2.6380 0.00%
2021-09-06 0 3.180 3.140 3.180 3.100 3.180 132,000 412,630 3.1260 2.676 2.643 2.676 2.609 2.676 156,851 2.6307 -0.62%
2021-09-03 0 3.200 3.180 3.200 3.140 3.250 200,000 637,160 3.1858 2.693 2.676 2.693 2.643 2.735 237,653 2.6810 0.31%
2021-09-02 0 3.190 3.150 3.190 3.130 3.230 244,663 775,410 3.1693 2.685 2.651 2.685 2.634 2.718 290,725 2.6672 -1.54%
2021-09-01 0 3.240 3.200 3.240 3.180 3.250 258,092 832,147 3.2242 2.727 2.693 2.727 2.676 2.735 306,682 2.7134 -0.31%
2021-08-31 0 3.250 3.200 3.250 3.200 3.270 368,100 1,189,317 3.2310 2.735 2.693 2.735 2.693 2.752 437,401 2.7191 -2.40%
2021-08-30 0 3.330 3.320 3.330 3.280 3.380 352,260 1,167,517 3.3144 2.802 2.794 2.802 2.760 2.844 418,579 2.7892 -1.19%
2021-08-27 0 3.370 3.370 3.380 3.240 3.390 672,267 2,232,743 3.3212 2.836 2.836 2.844 2.727 2.853 798,833 2.7950 -0.88%
2021-08-26 0 3.400 3.390 3.400 3.150 3.400 1,705,430 5,608,516 3.2886 2.861 2.853 2.861 2.651 2.861 2,026,507 2.7676 6.25%
2021-08-25 0 3.200 3.130 3.200 3.070 3.230 147,290 459,610 3.1204 2.693 2.634 2.693 2.584 2.718 175,020 2.6260 0.00%
2021-08-24 0 3.200 3.170 3.200 3.100 3.200 220,599 699,791 3.1722 2.693 2.668 2.693 2.609 2.693 262,131 2.6696 0.00%
2021-08-23 0 3.200 3.200 3.210 3.100 3.230 759,950 2,415,514 3.1785 2.693 2.693 2.701 2.609 2.718 903,024 2.6749 4.58%
2021-08-20 0 3.060 2.970 3.060 2.980 3.060 118,248 356,578 3.0155 2.575 2.499 2.575 2.508 2.575 140,510 2.5377 -2.24%
2021-08-19 0 3.130 3.130 3.140 3.070 3.200 103,630 320,976 3.0973 2.634 2.634 2.643 2.584 2.693 123,140 2.6066 -2.19%
2021-08-18 0 3.200 3.130 3.200 3.040 3.200 296,971 929,733 3.1307 2.693 2.634 2.693 2.558 2.693 352,881 2.6347 1.91%
2021-08-17 0 3.140 3.100 3.140 3.020 3.250 985,750 3,095,723 3.1405 2.643 2.609 2.643 2.542 2.735 1,171,335 2.6429 -0.63%
2021-08-16 0 3.160 3.100 3.160 2.960 3.180 1,447,677 4,441,242 3.0678 2.659 2.609 2.659 2.491 2.676 1,720,227 2.5818 7.85%
2021-08-13 0 2.930 2.890 2.950 2.900 2.960 88,331 259,378 2.9364 2.466 2.432 2.483 2.441 2.491 104,961 2.4712 -0.34%
2021-08-12 0 2.940 2.890 2.940 2.880 2.970 100,901 295,314 2.9268 2.474 2.432 2.474 2.424 2.499 119,897 2.4631 -0.68%
2021-08-11 0 2.960 2.950 2.960 2.880 2.960 56,045 162,942 2.9073 2.491 2.483 2.491 2.424 2.491 66,596 2.4467 0.00%
2021-08-10 0 2.960 2.950 2.960 2.900 2.970 46,533 136,184 2.9266 2.491 2.483 2.491 2.441 2.499 55,294 2.4629 0.00%
2021-08-09 0 2.960 2.910 2.960 2.920 2.960 268,646 790,327 2.9419 2.491 2.449 2.491 2.457 2.491 319,223 2.4758 1.02%
2021-08-06 0 2.930 2.930 2.950 2.700 2.930 189,000 532,490 2.8174 2.466 2.466 2.483 2.272 2.466 224,583 2.3710 5.40%
2021-08-05 0 2.780 2.710 2.780 2.750 2.800 169,756 469,966 2.7685 2.340 2.281 2.340 2.314 2.356 201,716 2.3298 -2.11%
2021-08-04 0 2.840 2.740 2.830 2.700 2.850 116,085 321,560 2.7700 2.390 2.306 2.382 2.272 2.398 137,940 2.3312 -0.70%
2021-08-03 0 2.860 2.740 2.860 2.650 2.860 154,000 425,710 2.7644 2.407 2.306 2.407 2.230 2.407 182,993 2.3264 0.35%
2021-08-02 0 2.850 2.780 2.860 2.760 2.850 190,297 532,781 2.7997 2.398 2.340 2.407 2.323 2.398 226,124 2.3561 0.00%
2021-07-30 0 2.850 2.850 2.860 2.650 2.900 184,696 515,673 2.7920 2.398 2.398 2.407 2.230 2.441 219,468 2.3496 5.95%
2021-07-29 0 2.690 2.660 2.700 2.610 2.750 88,560 234,997 2.6535 2.264 2.239 2.272 2.196 2.314 105,233 2.2331 1.51%
2021-07-28 0 2.650 2.610 2.650 2.580 2.650 155,070 403,709 2.6034 2.230 2.196 2.230 2.171 2.230 184,265 2.1909 -3.28%
2021-07-27 0 2.740 2.610 2.740 2.600 2.750 422,506 1,131,048 2.6770 2.306 2.196 2.306 2.188 2.314 502,050 2.2529 -2.84%
2021-07-26 0 2.820 2.760 2.820 2.760 2.830 86,050 241,409 2.8055 2.373 2.323 2.373 2.323 2.382 102,250 2.3610 -1.05%
2021-07-23 0 2.850 2.760 2.850 2.750 2.850 96,944 274,492 2.8314 2.398 2.323 2.398 2.314 2.398 115,195 2.3828 0.00%
2021-07-22 0 2.850 2.840 2.850 2.830 2.850 23,900 67,884 2.8403 2.398 2.390 2.398 2.382 2.398 28,400 2.3903 0.35%
2021-07-21 0 2.840 2.840 2.850 2.800 2.860 105,211 296,927 2.8222 2.390 2.390 2.398 2.356 2.407 125,019 2.3751 -1.39%
2021-07-20 0 2.880 2.830 2.890 2.820 2.900 126,037 358,393 2.8436 2.424 2.382 2.432 2.373 2.441 149,766 2.3930 -2.37%
2021-07-19 0 2.950 2.870 2.950 2.860 2.960 54,591 158,067 2.8955 2.483 2.415 2.483 2.407 2.491 64,869 2.4367 1.72%
2021-07-16 0 2.900 2.900 2.960 2.840 2.960 208,726 604,979 2.8984 2.441 2.441 2.491 2.390 2.491 248,022 2.4392 -1.69%
2021-07-15 0 2.950 2.910 2.950 2.900 2.950 93,286 274,010 2.9373 2.483 2.449 2.483 2.441 2.483 110,849 2.4719 1.37%
2021-07-14 0 2.910 2.860 2.910 2.830 3.040 285,742 838,702 2.9352 2.449 2.407 2.449 2.382 2.558 339,538 2.4701 -1.36%
2021-07-13 0 2.950 2.910 2.950 2.900 3.050 117,506 346,827 2.9516 2.483 2.449 2.483 2.441 2.567 139,629 2.4839 1.37%
2021-07-12 0 2.910 2.880 2.910 2.880 2.990 93,989 276,255 2.9392 2.449 2.424 2.449 2.424 2.516 111,684 2.4735 -2.68%
2021-07-09 0 2.990 2.990 3.000 2.880 3.010 204,232 604,467 2.9597 2.516 2.516 2.525 2.424 2.533 242,682 2.4908 -0.66%
2021-07-08 0 3.010 2.900 3.010 2.880 3.050 123,458 364,021 2.9485 2.533 2.441 2.533 2.424 2.567 146,701 2.4814 0.00%
2021-07-07 0 3.010 2.930 3.010 2.900 3.050 112,810 336,089 2.9792 2.533 2.466 2.533 2.441 2.567 134,048 2.5072 2.73%
2021-07-06 0 2.930 2.920 2.930 2.840 2.950 167,615 487,992 2.9114 2.466 2.457 2.466 2.390 2.483 199,171 2.4501 -0.68%
2021-07-05 0 2.950 2.950 3.000 2.830 3.020 373,921 1,088,013 2.9097 2.483 2.483 2.525 2.382 2.542 444,318 2.4487 -2.32%
2021-07-02 0 3.020 2.970 3.020 2.960 3.140 515,926 1,549,222 3.0028 2.542 2.499 2.542 2.491 2.643 613,058 2.5270 -3.82%
2021-06-30 0 3.140 3.060 3.140 3.030 3.140 513,635 1,579,917 3.0760 2.643 2.575 2.643 2.550 2.643 610,336 2.5886 0.00%
2021-06-29 0 3.140 3.140 3.150 3.030 3.310 643,910 2,020,906 3.1385 2.643 2.643 2.651 2.550 2.786 765,137 2.6412 -2.48%
2021-06-28 0 3.220 3.220 3.240 3.100 3.400 455,876 1,472,524 3.2301 2.710 2.710 2.727 2.609 2.861 541,703 2.7183 -0.62%
2021-06-25 0 0.054 0.053 0.054 0.050 0.054 165,054,433 8,650,349 0.0524 2.727 2.676 2.727 2.525 2.727 3,268,813 2.6463 5.88%
2021-06-24 0 0.051 0.050 0.051 0.048 0.051 121,674,913 6,024,845 0.0495 2.575 2.525 2.575 2.424 2.575 2,409,706 2.5002 6.25%
2021-06-23 0 0.048 0.047 0.048 0.046 0.049 40,276,674 1,899,900 0.0472 2.424 2.373 2.424 2.323 2.474 797,658 2.3818 0.00%
2021-06-22 0 0.048 0.047 0.048 0.044 0.048 56,652,865 2,601,551 0.0459 2.424 2.373 2.424 2.222 2.424 1,121,979 2.3187 6.67%
2021-06-21 0 0.045 0.044 0.045 0.044 0.045 30,973,250 1,371,461 0.0443 2.272 2.222 2.272 2.222 2.272 613,408 2.2358 0.00%
2021-06-18 0 0.045 0.045 0.047 0.044 0.047 50,519,567 2,280,232 0.0451 2.272 2.272 2.373 2.222 2.373 1,000,513 2.2791 -4.26%
2021-06-17 0 0.047 0.045 0.047 0.043 0.047 62,357,701 2,766,924 0.0444 2.373 2.272 2.373 2.171 2.373 1,234,960 2.2405 6.82%
2021-06-16 0 0.044 0.044 0.045 0.044 0.045 10,045,353 444,354 0.0442 2.222 2.222 2.272 2.222 2.272 198,943 2.2336 0.00%
2021-06-15 0 0.044 0.044 0.045 0.043 0.045 28,441,366 1,251,515 0.0440 2.222 2.222 2.272 2.171 2.272 563,266 2.2219 -4.35%
2021-06-11 0 0.046 0.045 0.046 0.044 0.046 23,121,974 1,045,810 0.0452 2.323 2.272 2.323 2.222 2.323 457,918 2.2838 0.00%
2021-06-10 0 0.046 0.045 0.046 0.045 0.046 29,140,867 1,311,392 0.0450 2.323 2.272 2.323 2.272 2.323 577,119 2.2723 0.00%
2021-06-09 0 0.046 0.045 0.046 0.044 0.046 29,152,879 1,308,436 0.0449 2.323 2.272 2.323 2.222 2.323 577,357 2.2663 2.22%
2021-06-08 0 0.045 0.044 0.045 0.043 0.045 26,885,666 1,182,357 0.0440 2.272 2.222 2.272 2.171 2.272 532,456 2.2206 0.00%
2021-06-07 0 0.045 0.043 0.045 0.043 0.045 28,063,394 1,225,647 0.0437 2.272 2.171 2.272 2.171 2.272 555,780 2.2053 0.00%
2021-06-04 0 0.045 0.044 0.045 0.044 0.045 24,069,915 1,065,910 0.0443 2.272 2.222 2.272 2.222 2.272 476,692 2.2361 0.00%
2021-06-03 0 0.045 0.044 0.045 0.044 0.045 42,853,305 1,889,366 0.0441 2.272 2.222 2.272 2.222 2.272 848,686 2.2262 0.00%
2021-06-02 0 0.045 0.044 0.045 0.043 0.045 31,144,670 1,372,803 0.0441 2.272 2.222 2.272 2.171 2.272 616,803 2.2257 0.00%
2021-06-01 0 0.045 0.045 0.046 0.043 0.047 168,035,799 7,487,284 0.0446 2.272 2.272 2.323 2.171 2.373 3,327,858 2.2499 -6.25%
2021-05-31 0 0.048 0.047 0.048 0.047 0.048 3,948,489 186,162 0.0471 2.424 2.373 2.424 2.373 2.424 78,198 2.3807 2.13%
2021-05-28 0 0.047 0.047 0.048 0.047 0.048 4,201,283 199,140 0.0474 2.373 2.373 2.424 2.373 2.424 83,204 2.3934 -2.08%
2021-05-27 0 0.048 0.047 0.048 0.046 0.048 16,365,000 768,927 0.0470 2.424 2.373 2.424 2.323 2.424 324,100 2.3725 2.13%
2021-05-26 0 0.047 0.046 0.047 0.046 0.047 2,922,631 135,739 0.0464 2.373 2.323 2.373 2.323 2.373 57,881 2.3451 0.00%
2021-05-25 0 0.047 0.046 0.047 0.047 0.048 17,004,000 804,054 0.0473 2.373 2.323 2.373 2.373 2.424 336,755 2.3877 -2.08%
2021-05-24 0 0.048 0.046 0.047 0.046 0.048 3,293,170 154,514 0.0469 2.424 2.323 2.373 2.323 2.424 65,219 2.3691 0.00%
2021-05-21 0 0.048 0.046 0.048 0.046 0.048 5,925,000 277,872 0.0469 2.424 2.323 2.424 2.323 2.424 117,341 2.3681 2.13%
2021-05-20 0 0.047 0.046 0.047 0.046 0.048 6,375,000 298,155 0.0468 2.373 2.323 2.373 2.323 2.424 126,253 2.3616 -2.08%
2021-05-18 0 0.048 0.047 0.048 0.046 0.048 8,844,200 419,119 0.0474 2.424 2.373 2.424 2.323 2.424 175,155 2.3929 0.00%
2021-05-17 0 0.048 0.046 0.048 0.046 0.048 25,267,800 1,171,800 0.0464 2.424 2.323 2.424 2.323 2.424 500,415 2.3417 4.35%
2021-05-14 0 0.046 0.045 0.046 0.045 0.046 5,354,000 241,023 0.0450 2.323 2.272 2.323 2.272 2.323 106,033 2.2731 0.00%
2021-05-13 0 0.046 0.045 0.046 0.045 0.046 18,012,000 825,423 0.0458 2.323 2.272 2.323 2.272 2.323 356,718 2.3139 -2.13%
2021-05-12 0 0.047 0.046 0.048 0.046 0.047 29,418,000 1,376,919 0.0468 2.373 2.323 2.424 2.323 2.373 582,608 2.3634 0.00%
2021-05-11 0 0.047 0.046 0.047 0.045 0.048 26,285,000 1,209,880 0.0460 2.373 2.323 2.373 2.272 2.424 520,560 2.3242 -2.08%
2021-05-10 0 0.048 0.047 0.048 0.046 0.048 14,445,000 678,765 0.0470 2.424 2.373 2.424 2.323 2.424 286,075 2.3727 0.00%
2021-05-07 0 0.048 0.047 0.048 0.046 0.048 14,127,008 663,870 0.0470 2.424 2.373 2.424 2.323 2.424 279,778 2.3728 2.13%
2021-05-06 0 0.047 0.047 0.048 0.047 0.048 7,437,200 349,586 0.0470 2.373 2.373 2.424 2.373 2.424 147,290 2.3735 -2.08%
2021-05-05 0 0.048 0.047 0.048 0.047 0.048 16,837,356 791,339 0.0470 2.424 2.373 2.424 2.373 2.424 333,455 2.3732 2.13%
2021-05-04 0 0.047 0.047 0.048 0.047 0.048 3,230,000 153,053 0.0474 2.373 2.373 2.424 2.373 2.424 63,968 2.3926 -2.08%
2021-05-03 0 0.048 0.047 0.048 0.046 0.048 21,483,000 1,009,299 0.0470 2.424 2.373 2.424 2.323 2.424 425,459 2.3723 0.00%
2021-04-30 0 0.048 0.047 0.048 0.047 0.048 7,806,000 368,388 0.0472 2.424 2.373 2.424 2.373 2.424 154,594 2.3829 0.00%
2021-04-29 0 0.048 0.047 0.048 0.047 0.048 5,537,715 265,010 0.0479 2.424 2.373 2.424 2.373 2.424 109,671 2.4164 0.00%
2021-04-28 0 0.048 0.047 0.048 0.047 0.048 6,528,797 309,337 0.0474 2.424 2.373 2.424 2.373 2.424 129,299 2.3924 0.00%
2021-04-27 0 0.048 0.047 0.048 0.047 0.048 9,762,632 460,972 0.0472 2.424 2.373 2.424 2.373 2.424 193,344 2.3842 0.00%
2021-04-26 0 0.048 0.047 0.048 0.047 0.048 5,211,000 248,847 0.0478 2.424 2.373 2.424 2.373 2.424 103,201 2.4113 0.00%
2021-04-23 0 0.048 0.047 0.048 0.047 0.049 22,367,719 1,065,939 0.0477 2.424 2.373 2.424 2.373 2.474 442,981 2.4063 -2.04%
2021-04-22 0 0.049 0.048 0.049 0.048 0.049 20,315,441 975,763 0.0480 2.474 2.424 2.474 2.424 2.474 402,336 2.4252 0.00%
2021-04-21 0 0.049 0.048 0.049 0.048 0.049 3,195,582 155,675 0.0487 2.474 2.424 2.474 2.424 2.474 63,287 2.4598 0.00%
2021-04-20 0 0.049 0.048 0.049 0.048 0.050 45,145,163 2,192,337 0.0486 2.474 2.424 2.474 2.424 2.525 894,075 2.4521 -2.00%
2021-04-19 0 0.050 0.049 0.050 0.049 0.050 4,329,000 215,268 0.0497 2.525 2.474 2.525 2.474 2.525 85,733 2.5109 0.00%
2021-04-16 0 0.050 0.049 0.050 0.049 0.050 6,478,042 318,214 0.0491 2.525 2.474 2.525 2.474 2.525 128,294 2.4803 0.00%
2021-04-15 0 0.050 0.049 0.050 0.049 0.050 4,462,249 220,517 0.0494 2.525 2.474 2.525 2.474 2.525 88,372 2.4953 0.00%
2021-04-14 0 0.050 0.049 0.050 0.048 0.050 13,218,010 653,766 0.0495 2.525 2.474 2.525 2.424 2.525 261,776 2.4974 2.04%
2021-04-13 0 0.049 0.048 0.049 0.048 0.049 81,262,601 3,942,275 0.0485 2.474 2.424 2.474 2.424 2.474 1,609,362 2.4496 0.00%
2021-04-12 0 0.049 0.048 0.049 0.048 0.050 51,898,018 2,546,900 0.0491 2.474 2.424 2.474 2.424 2.525 1,027,812 2.4780 -2.00%
2021-04-09 0 0.050 0.049 0.050 0.049 0.051 13,887,814 692,879 0.0499 2.525 2.474 2.525 2.474 2.575 275,041 2.5192 -1.96%
2021-04-08 0 0.051 0.049 0.051 0.050 0.051 24,240,000 1,214,523 0.0501 2.575 2.474 2.575 2.525 2.575 480,060 2.5299 2.00%
2021-04-07 0 0.050 0.050 0.051 0.048 0.051 41,194,000 2,032,264 0.0493 2.525 2.525 2.575 2.424 2.575 815,825 2.4911 2.04%
2021-04-01 0 0.049 0.048 0.049 0.048 0.049 49,862,611 2,436,286 0.0489 2.474 2.424 2.474 2.424 2.474 987,502 2.4671 2.08%
2021-03-31 0 0.048 0.048 0.049 0.048 0.050 27,603,295 1,350,110 0.0489 2.424 2.424 2.474 2.424 2.525 546,668 2.4697 -2.04%
2021-03-30 0 0.049 0.049 0.050 0.048 0.050 71,523,000 3,500,967 0.0489 2.474 2.474 2.525 2.424 2.525 1,416,474 2.4716 0.00%
2021-03-29 0 0.049 0.048 0.049 0.047 0.051 95,732,041 4,610,337 0.0482 2.474 2.424 2.474 2.373 2.575 1,895,921 2.4317 -3.92%
2021-03-26 0 0.051 0.050 0.051 0.048 0.051 26,412,000 1,316,451 0.0498 2.575 2.525 2.575 2.424 2.575 523,075 2.5168 4.08%
2021-03-25 0 0.049 0.048 0.049 0.047 0.049 18,951,000 912,744 0.0482 2.474 2.424 2.474 2.373 2.474 375,314 2.4319 2.08%
2021-03-24 0 0.048 0.047 0.048 0.047 0.049 43,226,174 2,079,310 0.0481 2.424 2.373 2.424 2.373 2.474 856,071 2.4289 -4.00%
2021-03-23 0 0.050 0.049 0.050 0.048 0.052 99,897,000 4,929,954 0.0494 2.525 2.474 2.525 2.424 2.626 1,978,406 2.4919 -1.96%
2021-03-22 0 0.051 0.051 0.052 0.051 0.052 16,368,000 836,739 0.0511 2.575 2.575 2.626 2.575 2.626 324,159 2.5813 -1.92%
2021-03-19 0 0.052 0.051 0.052 0.051 0.053 59,749,000 3,073,413 0.0514 2.626 2.575 2.626 2.575 2.676 1,183,296 2.5973 0.00%
2021-03-18 0 0.052 0.052 0.053 0.051 0.053 33,169,000 1,728,204 0.0521 2.626 2.626 2.676 2.575 2.676 656,894 2.6309 0.00%
2021-03-17 0 0.052 0.051 0.052 0.051 0.053 26,185,495 1,357,290 0.0518 2.626 2.575 2.626 2.575 2.676 518,590 2.6173 0.00%
2021-03-16 0 0.052 0.051 0.052 0.050 0.053 118,900,086 6,147,843 0.0517 2.626 2.575 2.626 2.525 2.676 2,354,752 2.6108 1.96%
2021-03-15 0 0.051 0.050 0.051 0.049 0.052 140,053,306 7,076,980 0.0505 2.575 2.525 2.575 2.474 2.626 2,773,680 2.5515 2.00%
2021-03-12 0 0.050 0.050 0.051 0.050 0.051 14,868,656 744,398 0.0501 2.525 2.525 2.575 2.525 2.575 294,466 2.5280 -1.96%
2021-03-11 0 0.051 0.050 0.051 0.050 0.051 31,698,000 1,592,694 0.0502 2.575 2.525 2.575 2.525 2.575 627,762 2.5371 0.00%
2021-03-10 0 0.051 0.050 0.051 0.049 0.052 228,692,936 11,707,717 0.0512 2.575 2.525 2.575 2.474 2.626 4,529,139 2.5850 -1.92%
2021-03-09 0 0.052 0.051 0.052 0.050 0.052 48,390,000 2,471,685 0.0511 2.626 2.575 2.626 2.525 2.626 958,338 2.5791 0.00%
2021-03-08 0 0.052 0.051 0.052 0.051 0.054 197,999,000 10,401,093 0.0525 2.626 2.575 2.626 2.575 2.727 3,921,263 2.6525 -1.89%
2021-03-05 0 0.053 0.052 0.053 0.049 0.053 202,128,113 10,378,949 0.0513 2.676 2.626 2.676 2.474 2.676 4,003,038 2.5928 3.92%
2021-03-04 0 0.051 0.050 0.051 0.049 0.051 44,303,000 2,214,932 0.0500 2.575 2.525 2.575 2.474 2.575 877,397 2.5244 0.00%
2021-03-03 0 0.051 0.050 0.051 0.050 0.051 34,146,000 1,718,544 0.0503 2.575 2.525 2.575 2.525 2.575 676,243 2.5413 0.00%
2021-03-02 0 0.051 0.050 0.051 0.050 0.053 60,602,845 3,069,451 0.0506 2.575 2.525 2.575 2.525 2.676 1,200,206 2.5574 -1.92%
2021-03-01 0 0.052 0.052 0.053 0.051 0.053 63,144,616 3,287,910 0.0521 2.626 2.626 2.676 2.575 2.676 1,250,545 2.6292 -1.89%
2021-02-26 0 0.053 0.051 0.053 0.049 0.055 159,300,005 8,295,280 0.0521 2.676 2.575 2.676 2.474 2.777 3,154,850 2.6294 3.92%
2021-02-25 0 0.051 0.050 0.051 0.050 0.054 101,125,578 5,234,654 0.0518 2.575 2.525 2.575 2.525 2.727 2,002,737 2.6137 -3.77%
2021-02-24 0 0.053 0.052 0.053 0.049 0.057 437,786,809 23,135,708 0.0528 2.676 2.626 2.676 2.474 2.878 8,670,130 2.6684 12.77%
2021-02-23 0 0.047 0.046 0.047 0.045 0.047 47,901,000 2,208,906 0.0461 2.373 2.323 2.373 2.272 2.373 948,653 2.3285 0.00%
2021-02-22 0 0.047 0.046 0.047 0.046 0.048 44,395,299 2,085,409 0.0470 2.373 2.323 2.373 2.323 2.424 879,225 2.3719 0.00%
2021-02-19 0 0.047 0.046 0.047 0.045 0.047 22,098,031 1,021,531 0.0462 2.373 2.323 2.373 2.272 2.373 437,640 2.3342 2.17%
2021-02-18 0 0.046 0.045 0.046 0.045 0.047 33,477,700 1,544,982 0.0461 2.323 2.272 2.323 2.272 2.373 663,008 2.3303 -2.13%
2021-02-17 0 0.047 0.046 0.047 0.046 0.048 99,619,201 4,637,102 0.0465 2.373 2.323 2.373 2.323 2.424 1,972,904 2.3504 0.00%
2021-02-16 0 0.047 0.046 0.047 0.046 0.048 80,283,000 3,771,594 0.0470 2.373 2.323 2.373 2.323 2.424 1,589,961 2.3721 -2.08%
2021-02-11 0 0.048 0.047 0.048 0.047 0.048 41,787,000 1,969,668 0.0471 2.424 2.373 2.424 2.373 2.424 827,569 2.3801 0.00%
2021-02-10 0 0.048 0.047 0.048 0.046 0.050 161,592,000 7,774,632 0.0481 2.424 2.373 2.424 2.323 2.525 3,200,242 2.4294 -2.04%
2021-02-09 0 0.049 0.048 0.049 0.044 0.049 227,050,484 10,759,269 0.0474 2.474 2.424 2.474 2.222 2.474 4,496,612 2.3928 11.36%
2021-02-08 0 0.044 0.044 0.045 0.044 0.045 20,696,864 911,095 0.0440 2.222 2.222 2.272 2.222 2.272 409,890 2.2228 -2.22%
2021-02-05 0 0.045 0.044 0.045 0.043 0.045 21,463,245 945,464 0.0441 2.272 2.222 2.272 2.171 2.272 425,068 2.2243 2.27%
2021-02-04 0 0.044 0.043 0.044 0.043 0.044 30,275,671 1,329,837 0.0439 2.222 2.171 2.222 2.171 2.222 599,593 2.2179 0.00%
2021-02-03 0 0.044 0.042 0.044 0.042 0.044 16,236,000 695,313 0.0428 2.222 2.121 2.222 2.121 2.222 321,545 2.1624 2.33%
2021-02-02 0 0.043 0.042 0.043 0.043 0.044 8,362,348 359,717 0.0430 2.171 2.121 2.171 2.171 2.222 165,612 2.1720 -2.27%
2021-02-01 0 0.044 0.043 0.044 0.042 0.044 20,655,057 889,598 0.0431 2.222 2.171 2.222 2.121 2.222 409,062 2.1747 2.33%
2021-01-29 0 0.043 0.042 0.043 0.042 0.043 9,723,000 410,202 0.0422 2.171 2.121 2.171 2.121 2.171 192,559 2.1303 2.38%
2021-01-28 0 0.042 0.042 0.043 0.041 0.043 40,026,208 1,665,847 0.0416 2.121 2.121 2.171 2.070 2.171 792,697 2.1015 0.00%
2021-01-27 0 0.042 0.041 0.042 0.041 0.042 17,367,000 713,028 0.0411 2.121 2.070 2.121 2.070 2.121 343,944 2.0731 0.00%
2021-01-26 0 0.042 0.041 0.042 0.041 0.042 30,753,000 1,267,965 0.0412 2.121 2.070 2.121 2.070 2.121 609,046 2.0819 0.00%
2021-01-25 0 0.042 0.041 0.042 0.042 0.044 58,967,400 2,498,461 0.0424 2.121 2.070 2.121 2.121 2.222 1,167,817 2.1394 -2.33%
2021-01-22 0 0.043 0.042 0.043 0.042 0.044 21,042,000 896,658 0.0426 2.171 2.121 2.171 2.121 2.222 416,725 2.1517 0.00%
2021-01-21 0 0.043 0.043 0.044 0.042 0.044 36,232,325 1,563,913 0.0432 2.171 2.171 2.222 2.121 2.222 717,562 2.1795 0.00%
2021-01-20 0 0.043 0.042 0.043 0.042 0.044 48,930,243 2,099,253 0.0429 2.171 2.121 2.171 2.121 2.222 969,037 2.1663 2.38%
2021-01-19 0 0.042 0.042 0.043 0.041 0.044 135,736,852 5,707,132 0.0420 2.121 2.121 2.171 2.070 2.222 2,688,195 2.1230 -4.55%
2021-01-18 0 0.044 0.043 0.044 0.042 0.045 85,401,000 3,660,525 0.0429 2.222 2.171 2.222 2.121 2.272 1,691,320 2.1643 0.00%
2021-01-15 0 0.044 0.044 0.045 0.044 0.046 30,873,000 1,387,230 0.0449 2.222 2.222 2.272 2.222 2.323 611,423 2.2689 -4.35%
2021-01-14 0 0.046 0.045 0.046 0.045 0.047 49,587,600 2,253,377 0.0454 2.323 2.272 2.323 2.272 2.373 982,055 2.2946 2.22%
2021-01-13 0 0.045 0.044 0.045 0.044 0.046 69,042,000 3,091,263 0.0448 2.272 2.222 2.272 2.222 2.323 1,367,339 2.2608 0.00%
2021-01-12 0 0.045 0.044 0.045 0.044 0.047 39,199,224 1,788,956 0.0456 2.272 2.222 2.272 2.222 2.373 776,319 2.3044 -2.17%
2021-01-11 0 0.046 0.046 0.047 0.045 0.049 65,695,303 3,078,053 0.0469 2.323 2.323 2.373 2.272 2.474 1,301,060 2.3658 -4.17%
2021-01-08 0 0.048 0.048 0.049 0.048 0.050 49,045,006 2,392,770 0.0488 2.424 2.424 2.474 2.424 2.525 971,310 2.4634 -4.00%
2021-01-07 0 0.050 0.049 0.050 0.048 0.051 738,324,224 36,630,776 0.0496 2.525 2.474 2.525 2.424 2.575 14,622,110 2.5052 0.00%
2021-01-06 0 0.050 0.049 0.050 0.049 0.051 426,784,000 21,267,387 0.0498 2.525 2.474 2.525 2.474 2.575 8,452,225 2.5162 2.04%
2021-01-05 0 0.049 0.049 0.050 0.047 0.050 154,156,000 7,559,736 0.0490 2.474 2.474 2.525 2.373 2.525 3,052,976 2.4762 -2.00%
2021-01-04 0 0.050 0.049 0.050 0.048 0.052 85,596,054 4,269,956 0.0499 2.525 2.474 2.525 2.424 2.626 1,695,183 2.5189 4.17%
2020-12-31 0 0.048 0.048 0.049 0.047 0.053 516,610,000 25,952,031 0.0502 2.424 2.424 2.474 2.373 2.676 10,231,181 2.5366 -9.43%
2020-12-30 0 0.053 0.053 0.054 0.044 0.054 676,240,295 34,054,075 0.0504 2.676 2.676 2.727 2.222 2.727 13,392,572 2.5428 20.45%
2020-12-29 0 0.044 0.044 0.045 0.044 0.045 301,924,400 13,444,473 0.0445 2.222 2.222 2.272 2.222 2.272 5,979,449 2.2484 -2.22%
2020-12-28 0 0.045 0.044 0.045 0.041 0.045 85,262,416 3,732,828 0.0438 2.272 2.222 2.272 2.070 2.272 1,688,576 2.2106 7.14%
2020-12-24 0 0.042 0.041 0.042 0.041 0.042 4,365,000 178,980 0.0410 2.121 2.070 2.121 2.070 2.121 86,446 2.0704 0.00%
2020-12-23 0 0.042 0.041 0.042 0.041 0.042 13,734,990 572,474 0.0417 2.121 2.070 2.121 2.070 2.121 272,014 2.1046 0.00%
2020-12-22 0 0.042 0.041 0.042 0.038 0.045 139,205,006 5,888,863 0.0423 2.121 2.070 2.121 1.919 2.272 2,756,880 2.1361 10.53%
2020-12-21 0 0.038 0.037 0.038 0.037 0.039 10,056,000 381,399 0.0379 1.919 1.868 1.919 1.868 1.969 199,154 1.9151 -2.56%
2020-12-18 0 0.039 0.039 0.040 0.038 0.040 5,763,000 226,209 0.0393 1.969 1.969 2.020 1.919 2.020 114,133 1.9820 0.00%
2020-12-17 0 0.039 0.039 0.040 0.038 0.040 7,926,000 310,596 0.0392 1.969 1.969 2.020 1.919 2.020 156,970 1.9787 2.63%
2020-12-16 0 0.038 0.038 0.039 0.038 0.040 7,157,502 275,690 0.0385 1.919 1.919 1.969 1.919 2.020 141,750 1.9449 -2.56%
2020-12-15 0 0.039 0.039 0.040 0.038 0.041 25,404,000 993,678 0.0391 1.969 1.969 2.020 1.919 2.070 503,112 1.9751 -4.88%
2020-12-14 0 0.041 0.040 0.041 0.040 0.041 16,398,000 665,925 0.0406 2.070 2.020 2.070 2.020 2.070 324,753 2.0506 0.00%
2020-12-11 0 0.041 0.040 0.041 0.040 0.041 4,424,000 179,628 0.0406 2.070 2.020 2.070 2.020 2.070 87,615 2.0502 0.00%
2020-12-10 0 0.041 0.040 0.041 0.040 0.041 10,711,800 432,210 0.0403 2.070 2.020 2.070 2.020 2.070 212,141 2.0374 0.00%
2020-12-09 0 0.041 0.041 0.042 0.040 0.043 53,529,000 2,195,997 0.0410 2.070 2.070 2.121 2.020 2.171 1,060,113 2.0715 -4.65%
2020-12-08 0 0.043 0.042 0.043 0.041 0.043 18,583,500 777,135 0.0418 2.171 2.121 2.171 2.070 2.171 368,036 2.1116 0.00%
2020-12-07 0 0.043 0.042 0.043 0.042 0.043 6,257,000 264,146 0.0422 2.171 2.121 2.171 2.121 2.171 123,916 2.1316 -2.27%
2020-12-04 0 0.044 0.043 0.044 0.042 0.045 18,563,977 800,276 0.0431 2.222 2.171 2.222 2.121 2.272 367,649 2.1767 0.00%
2020-12-03 0 0.044 0.043 0.044 0.042 0.044 7,179,600 308,791 0.0430 2.222 2.171 2.222 2.121 2.222 142,188 2.1717 0.00%
2020-12-02 0 0.044 0.043 0.044 0.042 0.044 18,794,833 805,049 0.0428 2.222 2.171 2.222 2.121 2.222 372,221 2.1628 2.33%
2020-12-01 0 0.043 0.042 0.043 0.042 0.044 22,587,000 968,157 0.0429 2.171 2.121 2.171 2.121 2.222 447,323 2.1643 2.38%
2020-11-30 0 0.042 0.042 0.043 0.042 0.045 38,250,642 1,669,569 0.0436 2.121 2.121 2.171 2.121 2.272 757,533 2.2040 -6.67%
2020-11-27 0 0.045 0.045 0.046 0.044 0.048 152,951,640 7,026,293 0.0459 2.272 2.272 2.323 2.222 2.424 3,029,124 2.3196 0.00%
2020-11-26 0 0.045 0.044 0.045 0.041 0.045 83,172,200 3,584,899 0.0431 2.272 2.222 2.272 2.070 2.272 1,647,180 2.1764 7.14%
2020-11-25 0 0.042 0.041 0.042 0.039 0.044 67,091,862 2,784,078 0.0415 2.121 2.070 2.121 1.969 2.222 1,328,718 2.0953 5.00%
2020-11-24 0 0.040 0.039 0.040 0.038 0.040 42,387,000 1,653,222 0.0390 2.020 1.969 2.020 1.919 2.020 839,452 1.9694 2.56%
2020-11-23 0 0.039 0.037 0.039 0.036 0.039 45,525,187 1,730,628 0.0380 1.969 1.868 1.969 1.818 1.969 901,602 1.9195 2.63%
2020-11-20 0 0.038 0.036 0.038 0.036 0.038 11,076,000 410,841 0.0371 1.919 1.818 1.919 1.818 1.919 219,354 1.8730 0.00%
2020-11-19 0 0.038 0.037 0.038 0.035 0.038 13,872,600 508,887 0.0367 1.919 1.868 1.919 1.767 1.919 274,739 1.8523 2.70%
2020-11-18 0 0.037 0.036 0.037 0.036 0.038 11,853,000 432,033 0.0364 1.868 1.818 1.868 1.818 1.919 234,742 1.8405 -2.63%
2020-11-17 0 0.038 0.037 0.038 0.036 0.038 38,178,000 1,417,209 0.0371 1.919 1.868 1.919 1.818 1.919 756,095 1.8744 2.70%
2020-11-16 0 0.037 0.036 0.037 0.034 0.039 192,335,200 6,816,753 0.0354 1.868 1.818 1.868 1.717 1.969 3,809,094 1.7896 -5.13%
2020-11-13 0 0.039 0.037 0.039 0.035 0.039 63,196,251 2,346,406 0.0371 1.969 1.868 1.969 1.767 1.969 1,251,567 1.8748 8.33%
2020-11-12 0 0.036 0.035 0.036 0.034 0.036 45,802,800 1,627,718 0.0355 1.818 1.767 1.818 1.717 1.818 907,100 1.7944 5.88%
2020-11-11 0 0.034 0.034 0.035 0.033 0.036 179,985,012 6,204,774 0.0345 1.717 1.717 1.767 1.666 1.818 3,564,505 1.7407 -5.56%
2020-11-10 0 0.036 0.036 0.038 0.036 0.038 18,207,000 670,053 0.0368 1.818 1.818 1.919 1.818 1.919 360,580 1.8583 -2.70%
2020-11-09 0 0.037 0.036 0.037 0.036 0.038 12,598,065 465,779 0.0370 1.868 1.818 1.868 1.818 1.919 249,498 1.8669 2.78%
2020-11-06 0 0.036 0.036 0.037 0.035 0.037 8,625,000 310,833 0.0360 1.818 1.818 1.868 1.767 1.868 170,813 1.8197 0.00%
2020-11-05 0 0.036 0.036 0.037 0.035 0.037 7,482,400 269,436 0.0360 1.818 1.818 1.868 1.767 1.868 148,185 1.8182 0.00%
2020-11-04 0 0.036 0.035 0.036 0.034 0.037 15,276,000 541,500 0.0354 1.818 1.767 1.818 1.717 1.868 302,533 1.7899 0.00%
2020-11-03 0 0.036 0.035 0.036 0.034 0.036 20,523,111 718,112 0.0350 1.818 1.767 1.818 1.717 1.818 406,449 1.7668 0.00%
2020-11-02 0 0.036 0.035 0.036 0.035 0.036 10,953,000 389,040 0.0355 1.818 1.767 1.818 1.767 1.818 216,918 1.7935 0.00%
2020-10-30 0 0.036 0.035 0.036 0.035 0.037 21,305,078 762,940 0.0358 1.818 1.767 1.818 1.767 1.868 421,936 1.8082 0.00%
2020-10-29 0 0.036 0.036 0.038 0.035 0.038 40,810,250 1,470,469 0.0360 1.818 1.818 1.919 1.767 1.919 808,225 1.8194 0.00%
2020-10-28 0 0.036 0.036 0.037 0.036 0.038 18,366,000 680,106 0.0370 1.818 1.818 1.868 1.818 1.919 363,729 1.8698 -2.70%
2020-10-27 0 0.037 0.037 0.038 0.037 0.039 30,463,649 1,140,703 0.0374 1.868 1.868 1.919 1.868 1.969 603,316 1.8907 -5.13%
2020-10-23 0 0.039 0.038 0.039 0.037 0.039 7,636,600 291,043 0.0381 1.969 1.919 1.969 1.868 1.969 151,239 1.9244 2.63%
2020-10-22 0 0.038 0.038 0.039 0.037 0.039 35,060,000 1,333,097 0.0380 1.919 1.919 1.969 1.868 1.969 694,344 1.9199 0.00%
2020-10-21 0 0.038 0.038 0.039 0.038 0.040 9,985,000 388,402 0.0389 1.919 1.919 1.969 1.919 2.020 197,748 1.9641 -5.00%
2020-10-20 0 0.040 0.038 0.040 0.038 0.040 10,641,000 413,688 0.0389 2.020 1.919 2.020 1.919 2.020 210,739 1.9630 5.26%
2020-10-19 0 0.038 0.038 0.040 0.038 0.040 33,158,250 1,279,386 0.0386 1.919 1.919 2.020 1.919 2.020 656,681 1.9483 -2.56%
2020-10-16 0 0.039 0.039 0.040 0.038 0.041 34,734,000 1,364,151 0.0393 1.969 1.969 2.020 1.919 2.070 687,888 1.9831 -4.88%
2020-10-15 0 0.041 0.040 0.041 0.039 0.041 20,380,800 816,883 0.0401 2.070 2.020 2.070 1.969 2.070 403,631 2.0238 0.00%
2020-10-14 0 0.041 0.040 0.041 0.040 0.042 6,666,000 272,454 0.0409 2.070 2.020 2.070 2.020 2.121 132,017 2.0638 0.00%
2020-10-12 0 0.041 0.040 0.041 0.040 0.044 41,003,000 1,685,032 0.0411 2.070 2.020 2.070 2.020 2.222 812,042 2.0751 -4.65%
2020-10-09 0 0.043 0.041 0.043 0.041 0.043 10,034,145 418,278 0.0417 2.171 2.070 2.171 2.070 2.171 198,721 2.1049 2.38%
2020-10-08 0 0.042 0.041 0.042 0.041 0.043 9,325,475 386,477 0.0414 2.121 2.070 2.121 2.070 2.171 184,686 2.0926 -2.33%
2020-10-07 0 0.043 0.043 0.044 0.041 0.043 17,724,000 744,060 0.0420 2.171 2.171 2.222 2.070 2.171 351,014 2.1197 2.38%
2020-10-06 0 0.042 0.042 0.043 0.042 0.043 11,076,390 474,157 0.0428 2.121 2.121 2.171 2.121 2.171 219,362 2.1615 -2.33%
2020-10-05 0 0.043 0.042 0.043 0.042 0.044 8,030,099 344,732 0.0429 2.171 2.121 2.171 2.121 2.222 159,032 2.1677 -2.27%
2020-09-30 0 0.044 0.044 0.045 0.042 0.045 47,522,624 2,046,496 0.0431 2.222 2.222 2.272 2.121 2.272 941,160 2.1744 0.00%
2020-09-29 0 0.044 0.044 0.045 0.044 0.045 2,133,000 94,491 0.0443 2.222 2.222 2.272 2.222 2.272 42,243 2.2368 -4.35%
2020-09-28 0 0.046 0.044 0.046 0.043 0.046 14,229,000 626,031 0.0440 2.323 2.222 2.323 2.171 2.323 281,798 2.2216 2.22%
2020-09-25 0 0.045 0.044 0.045 0.044 0.046 11,419,693 505,742 0.0443 2.272 2.222 2.272 2.222 2.323 226,161 2.2362 0.00%
2020-09-24 0 0.045 0.044 0.045 0.044 0.046 7,985,000 358,495 0.0449 2.272 2.222 2.272 2.222 2.323 158,139 2.2670 -2.17%
2020-09-23 0 0.046 0.045 0.046 0.044 0.047 24,837,797 1,132,939 0.0456 2.323 2.272 2.323 2.222 2.373 491,899 2.3032 -2.13%
2020-09-22 0 0.047 0.046 0.047 0.047 0.048 7,810,169 368,002 0.0471 2.373 2.323 2.373 2.373 2.424 154,676 2.3792 0.00%
2020-09-21 0 0.047 0.046 0.047 0.046 0.048 10,753,600 505,670 0.0470 2.373 2.323 2.373 2.323 2.424 212,969 2.3744 -2.08%
2020-09-18 0 0.048 0.047 0.048 0.046 0.050 110,381,175 5,295,462 0.0480 2.424 2.373 2.424 2.323 2.525 2,186,039 2.4224 0.00%
2020-09-17 0 0.048 0.046 0.048 0.046 0.048 16,354,200 766,602 0.0469 2.424 2.323 2.424 2.323 2.424 323,886 2.3669 2.13%
2020-09-16 0 0.047 0.046 0.047 0.046 0.048 50,772,000 2,379,246 0.0469 2.373 2.323 2.373 2.323 2.424 1,005,512 2.3662 -4.08%
2020-09-15 0 0.049 0.047 0.049 0.047 0.049 3,436,855 164,357 0.0478 2.474 2.373 2.474 2.373 2.474 68,065 2.4147 0.00%
2020-09-14 0 0.049 0.048 0.049 0.048 0.050 4,983,041 241,561 0.0485 2.474 2.424 2.474 2.424 2.525 98,686 2.4478 0.00%
2020-09-11 0 0.049 0.048 0.049 0.048 0.050 18,291,000 882,657 0.0483 2.474 2.424 2.474 2.424 2.525 362,243 2.4366 2.08%
2020-09-10 0 0.048 0.047 0.048 0.047 0.048 20,143,000 946,718 0.0470 2.424 2.373 2.424 2.373 2.424 398,921 2.3732 2.13%
2020-09-09 0 0.047 0.046 0.047 0.046 0.047 9,690,000 445,743 0.0460 2.373 2.323 2.373 2.323 2.373 191,905 2.3227 0.00%
2020-09-08 0 0.047 0.046 0.047 0.045 0.047 7,334,887 336,245 0.0458 2.373 2.323 2.373 2.272 2.373 145,263 2.3147 0.00%
2020-09-07 0 0.047 0.046 0.047 0.045 0.048 19,111,210 873,316 0.0457 2.373 2.323 2.373 2.272 2.424 378,487 2.3074 0.00%
2020-09-04 0 0.047 0.046 0.047 0.046 0.047 5,961,000 279,657 0.0469 2.373 2.323 2.373 2.323 2.373 118,054 2.3689 -2.08%
2020-09-03 0 0.048 0.047 0.048 0.047 0.048 2,508,600 118,030 0.0471 2.424 2.373 2.424 2.373 2.424 49,681 2.3757 0.00%
2020-09-02 0 0.048 0.047 0.048 0.047 0.049 16,295,435 780,701 0.0479 2.424 2.373 2.424 2.373 2.474 322,722 2.4191 -2.04%
2020-09-01 0 0.049 0.047 0.049 0.047 0.049 2,873,957 137,618 0.0479 2.474 2.373 2.474 2.373 2.474 56,917 2.4179 2.08%
2020-08-31 0 0.048 0.048 0.049 0.048 0.050 22,928,360 1,120,211 0.0489 2.424 2.424 2.474 2.424 2.525 454,084 2.4670 -4.00%
2020-08-28 0 0.050 0.049 0.050 0.049 0.050 16,519,000 818,420 0.0495 2.525 2.474 2.525 2.474 2.525 327,150 2.5017 0.00%
2020-08-27 0 0.050 0.049 0.050 0.049 0.050 12,153,000 595,836 0.0490 2.525 2.474 2.525 2.474 2.525 240,684 2.4756 0.00%
2020-08-26 0 0.050 0.049 0.050 0.049 0.050 5,959,404 291,979 0.0490 2.525 2.474 2.525 2.474 2.525 118,023 2.4739 2.04%
2020-08-25 0 0.049 0.049 0.050 0.049 0.051 12,247,088 606,165 0.0495 2.474 2.474 2.525 2.474 2.575 242,547 2.4992 -2.00%
2020-08-24 0 0.050 0.049 0.050 0.049 0.050 11,912,400 592,494 0.0497 2.525 2.474 2.525 2.474 2.525 235,919 2.5114 0.00%
2020-08-21 0 0.050 0.049 0.050 0.049 0.050 20,982,345 1,041,093 0.0496 2.525 2.474 2.525 2.474 2.525 415,544 2.5054 0.00%
2020-08-20 0 0.050 0.049 0.050 0.049 0.050 6,190,002 305,510 0.0494 2.525 2.474 2.525 2.474 2.525 122,590 2.4921 -1.96%
2020-08-19 0 0.051 0.050 0.051 0.049 0.051 8,772,000 433,779 0.0495 2.575 2.525 2.575 2.474 2.575 173,725 2.4969 0.00%
2020-08-18 0 0.051 0.050 0.051 0.050 0.051 20,790,000 1,049,529 0.0505 2.575 2.525 2.575 2.525 2.575 411,735 2.5490 2.00%
2020-08-17 0 0.050 0.049 0.050 0.049 0.051 16,998,407 857,955 0.0505 2.525 2.474 2.525 2.474 2.575 336,644 2.5486 -1.96%
2020-08-14 0 0.051 0.049 0.051 0.049 0.051 8,945,661 441,410 0.0493 2.575 2.474 2.575 2.474 2.575 177,164 2.4915 2.00%
2020-08-13 0 0.050 0.049 0.050 0.049 0.050 6,342,000 311,892 0.0492 2.525 2.474 2.525 2.474 2.525 125,600 2.4832 2.04%
2020-08-12 0 0.049 0.048 0.049 0.048 0.049 17,986,000 873,016 0.0485 2.474 2.424 2.474 2.424 2.474 356,203 2.4509 -2.00%
2020-08-11 0 0.050 0.049 0.050 0.049 0.052 36,376,800 1,818,448 0.0500 2.525 2.474 2.525 2.474 2.626 720,423 2.5241 -1.96%
2020-08-10 0 0.051 0.050 0.051 0.046 0.051 48,721,017 2,389,836 0.0491 2.575 2.525 2.575 2.323 2.575 964,893 2.4768 8.51%
2020-08-07 0 0.047 0.046 0.047 0.046 0.047 8,321,000 387,362 0.0466 2.373 2.323 2.373 2.323 2.373 164,793 2.3506 -2.08%
2020-08-06 0 0.048 0.047 0.048 0.046 0.048 4,686,000 221,301 0.0472 2.424 2.373 2.424 2.323 2.424 92,804 2.3846 0.00%
2020-08-05 0 0.048 0.047 0.048 0.047 0.048 1,962,000 92,217 0.0470 2.424 2.373 2.424 2.373 2.424 38,856 2.3733 0.00%
2020-08-04 0 0.048 0.047 0.048 0.046 0.048 13,446,770 631,510 0.0470 2.424 2.373 2.424 2.323 2.424 266,306 2.3714 0.00%
2020-08-03 0 0.048 0.047 0.048 0.047 0.049 21,419,437 1,032,059 0.0482 2.424 2.373 2.424 2.373 2.474 424,200 2.4330 -2.04%
2020-07-31 0 0.049 0.048 0.049 0.048 0.049 2,799,161 134,655 0.0481 2.474 2.424 2.474 2.424 2.474 55,436 2.4290 0.00%
2020-07-30 0 0.049 0.047 0.049 0.047 0.050 21,604,070 1,048,138 0.0485 2.474 2.373 2.474 2.373 2.525 427,857 2.4497 4.26%
2020-07-29 0 0.047 0.047 0.048 0.046 0.048 15,930,898 743,893 0.0467 2.373 2.373 2.424 2.323 2.424 315,503 2.3578 -2.08%
2020-07-28 0 0.048 0.046 0.048 0.045 0.048 18,463,073 861,943 0.0467 2.424 2.323 2.424 2.272 2.424 365,651 2.3573 4.35%
2020-07-27 0 0.046 0.045 0.046 0.045 0.048 30,310,000 1,406,890 0.0464 2.323 2.272 2.323 2.272 2.424 600,273 2.3437 -2.13%
2020-07-24 0 0.047 0.046 0.047 0.045 0.049 62,383,466 2,921,191 0.0468 2.373 2.323 2.373 2.272 2.474 1,235,471 2.3644 -4.08%
2020-07-23 0 0.049 0.049 0.050 0.048 0.050 12,657,000 619,110 0.0489 2.474 2.474 2.525 2.424 2.525 250,665 2.4699 2.08%
2020-07-22 0 0.048 0.048 0.049 0.048 0.051 65,585,382 3,211,863 0.0490 2.424 2.424 2.474 2.424 2.575 1,298,883 2.4728 -5.88%
2020-07-21 0 0.051 0.050 0.051 0.048 0.054 64,166,021 3,227,532 0.0503 2.575 2.525 2.575 2.424 2.727 1,270,773 2.5398 -3.77%
2020-07-20 0 0.053 0.052 0.053 0.051 0.058 203,527,604 11,143,553 0.0548 2.676 2.626 2.676 2.575 2.929 4,030,754 2.7646 0.00%
2020-07-17 0 0.053 0.052 0.053 0.043 0.053 117,149,200 5,717,586 0.0488 2.676 2.626 2.676 2.171 2.676 2,320,076 2.4644 17.78%
2020-07-16 0 0.045 0.044 0.045 0.043 0.046 28,179,706 1,246,581 0.0442 2.272 2.222 2.272 2.171 2.323 558,084 2.2337 -2.17%
2020-07-15 0 0.046 0.045 0.046 0.044 0.048 67,124,583 3,071,479 0.0458 2.323 2.272 2.323 2.222 2.424 1,329,366 2.3105 4.55%
2020-07-14 0 0.044 0.043 0.044 0.041 0.044 10,092,000 428,025 0.0424 2.222 2.171 2.222 2.070 2.222 199,867 2.1416 2.33%
2020-07-13 0 0.043 0.042 0.043 0.041 0.045 31,566,810 1,348,090 0.0427 2.171 2.121 2.171 2.070 2.272 625,164 2.1564 4.88%
2020-07-10 0 0.041 0.040 0.041 0.040 0.044 24,927,000 1,044,510 0.0419 2.070 2.020 2.070 2.020 2.222 493,666 2.1158 -6.82%
2020-07-09 0 0.044 0.043 0.044 0.039 0.044 93,051,000 3,907,962 0.0420 2.222 2.171 2.222 1.969 2.222 1,842,825 2.1206 12.82%
2020-07-08 0 0.039 0.038 0.039 0.037 0.039 9,982,137 378,795 0.0379 1.969 1.919 1.969 1.868 1.969 197,691 1.9161 2.63%
2020-07-07 0 0.038 0.038 0.039 0.038 0.040 20,349,603 789,364 0.0388 1.919 1.919 1.969 1.919 2.020 403,013 1.9587 -2.56%
2020-07-06 0 0.039 0.039 0.040 0.037 0.040 21,710,079 842,393 0.0388 1.969 1.969 2.020 1.868 2.020 429,956 1.9593 5.41%
2020-07-03 0 0.037 0.037 0.038 0.037 0.038 5,594,205 209,854 0.0375 1.868 1.868 1.919 1.868 1.919 110,790 1.8942 -2.63%
2020-07-02 0 0.038 0.037 0.038 0.037 0.038 17,471,416 656,244 0.0376 1.919 1.868 1.919 1.868 1.919 346,012 1.8966 0.00%
2020-06-30 0 0.038 0.038 0.039 0.038 0.038 16,656,326 632,923 0.0380 1.919 1.919 1.969 1.919 1.919 329,869 1.9187 2.70%
2020-06-29 0 0.037 0.037 0.038 0.037 0.038 2,394,000 89,952 0.0376 1.868 1.868 1.919 1.868 1.919 47,412 1.8972 -5.13%
2020-06-26 0 0.039 0.037 0.039 0.038 0.039 2,299,828 87,417 0.0380 1.969 1.868 1.969 1.919 1.969 45,547 1.9193 0.00%
2020-06-24 0 0.039 0.038 0.039 0.038 0.039 10,742,124 408,192 0.0380 1.969 1.919 1.969 1.919 1.969 212,742 1.9187 2.63%
2020-06-23 0 0.038 0.037 0.038 0.036 0.038 7,596,000 280,050 0.0369 1.919 1.868 1.919 1.818 1.919 150,435 1.8616 0.00%
2020-06-22 0 0.038 0.037 0.038 0.037 0.039 16,096,400 600,810 0.0373 1.919 1.868 1.919 1.868 1.969 318,780 1.8847 -2.56%
2020-06-19 0 0.039 0.038 0.039 0.038 0.040 18,959,254 724,022 0.0382 1.969 1.919 1.969 1.919 2.020 375,478 1.9283 0.00%
2020-06-18 0 0.039 0.039 0.040 0.038 0.040 8,186,280 320,032 0.0391 1.969 1.969 2.020 1.919 2.020 162,125 1.9740 0.00%
2020-06-17 0 0.039 0.039 0.040 0.038 0.040 6,845,842 265,038 0.0387 1.969 1.969 2.020 1.919 2.020 135,578 1.9549 -2.50%
2020-06-16 0 0.040 0.039 0.040 0.038 0.040 4,030,042 157,074 0.0390 2.020 1.969 2.020 1.919 2.020 79,813 1.9680 2.56%
2020-06-15 0 0.039 0.038 0.039 0.038 0.040 1,667,000 64,962 0.0390 1.969 1.919 1.969 1.919 2.020 33,014 1.9677 0.00%
2020-06-12 0 0.039 0.038 0.039 0.038 0.039 7,704,163 295,325 0.0383 1.969 1.919 1.969 1.919 1.969 152,577 1.9356 -2.50%
2020-06-11 0 0.040 0.038 0.040 0.037 0.041 31,611,000 1,220,790 0.0386 2.020 1.919 2.020 1.868 2.070 626,039 1.9500 2.56%
2020-06-10 0 0.039 0.039 0.040 0.039 0.041 3,133,316 124,843 0.0398 1.969 1.969 2.020 1.969 2.070 62,054 2.0119 -4.88%
2020-06-09 0 0.041 0.040 0.041 0.039 0.041 12,069,375 482,607 0.0400 2.070 2.020 2.070 1.969 2.070 239,027 2.0190 0.00%
2020-06-08 0 0.041 0.040 0.041 0.040 0.042 6,068,805 249,014 0.0410 2.070 2.020 2.070 2.020 2.121 120,189 2.0718 0.00%
2020-06-05 0 0.041 0.039 0.041 0.039 0.041 27,852,276 1,115,548 0.0401 2.070 1.969 2.070 1.969 2.070 551,599 2.0224 5.13%
2020-06-04 0 0.039 0.039 0.040 0.039 0.041 9,941,526 394,112 0.0396 1.969 1.969 2.020 1.969 2.070 196,887 2.0017 -2.50%
2020-06-03 0 0.040 0.040 0.042 0.039 0.042 13,331,735 537,388 0.0403 2.020 2.020 2.121 1.969 2.121 264,028 2.0353 0.00%
2020-06-02 0 0.040 0.040 0.041 0.040 0.042 5,879,414 238,921 0.0406 2.020 2.020 2.070 2.020 2.121 116,439 2.0519 0.00%
2020-06-01 0 0.040 0.040 0.041 0.037 0.043 41,140,230 1,634,664 0.0397 2.020 2.020 2.070 1.868 2.171 814,760 2.0063 0.00%
2020-05-29 0 0.040 0.040 0.042 0.040 0.042 7,693,695 315,956 0.0411 2.020 2.020 2.121 2.020 2.121 152,369 2.0736 -4.76%
2020-05-28 0 0.042 0.041 0.042 0.040 0.042 16,400,968 673,176 0.0410 2.121 2.070 2.121 2.020 2.121 324,812 2.0725 -2.33%
2020-05-27 0 0.043 0.042 0.043 0.042 0.043 3,483,400 147,545 0.0424 2.171 2.121 2.171 2.121 2.171 68,987 2.1387 0.00%
2020-05-26 0 0.043 0.042 0.043 0.042 0.043 4,710,004 201,630 0.0428 2.171 2.121 2.171 2.121 2.171 93,279 2.1616 0.00%
2020-05-25 0 0.043 0.042 0.043 0.042 0.043 19,136,400 808,740 0.0423 2.171 2.121 2.171 2.121 2.171 378,986 2.1340 0.00%
2020-05-22 0 0.043 0.043 0.044 0.043 0.045 23,301,000 1,021,572 0.0438 2.171 2.171 2.222 2.171 2.272 461,464 2.2138 -6.52%
2020-05-21 0 0.046 0.046 0.047 0.046 0.047 6,726,000 315,438 0.0469 2.323 2.323 2.373 2.323 2.373 133,205 2.3681 2.22%
2020-05-20 0 0.045 0.045 0.046 0.045 0.046 2,151,000 97,788 0.0455 2.272 2.272 2.323 2.272 2.323 42,599 2.2955 0.00%
2020-05-19 0 0.045 0.045 0.046 0.045 0.046 4,019,584 182,357 0.0454 2.272 2.272 2.323 2.272 2.323 79,606 2.2908 -2.17%
2020-05-18 0 0.046 0.045 0.046 0.045 0.046 5,577,000 251,025 0.0450 2.323 2.272 2.323 2.272 2.323 110,449 2.2728 2.22%
2020-05-15 0 0.045 0.045 0.046 0.045 0.047 4,235,079 193,730 0.0457 2.272 2.272 2.323 2.272 2.373 83,873 2.3098 0.00%
2020-05-14 0 0.045 0.045 0.046 0.045 0.047 23,841,757 1,096,366 0.0460 2.272 2.272 2.323 2.272 2.373 472,173 2.3220 -2.17%
2020-05-13 0 0.046 0.045 0.046 0.044 0.046 18,431,214 829,252 0.0450 2.323 2.272 2.323 2.222 2.323 365,020 2.2718 2.22%
2020-05-12 0 0.045 0.044 0.045 0.044 0.045 4,266,000 190,770 0.0447 2.272 2.222 2.272 2.222 2.272 84,486 2.2580 0.00%
2020-05-11 0 0.045 0.044 0.045 0.043 0.045 12,010,600 526,981 0.0439 2.272 2.222 2.272 2.171 2.272 237,863 2.2155 2.27%
2020-05-08 0 0.044 0.043 0.044 0.043 0.045 4,381,027 192,760 0.0440 2.222 2.171 2.222 2.171 2.272 86,764 2.2217 0.00%
2020-05-07 0 0.044 0.043 0.044 0.043 0.044 4,935,000 215,757 0.0437 2.222 2.171 2.222 2.171 2.222 97,735 2.2076 0.00%
2020-05-06 0 0.044 0.043 0.044 0.043 0.044 5,124,000 223,746 0.0437 2.222 2.171 2.222 2.171 2.222 101,478 2.2049 0.00%
2020-05-05 0 0.044 0.043 0.044 0.043 0.044 8,223,000 355,521 0.0432 2.222 2.171 2.222 2.171 2.222 162,852 2.1831 2.33%
2020-05-04 0 0.043 0.043 0.044 0.042 0.043 7,607,196 325,129 0.0427 2.171 2.171 2.222 2.121 2.171 150,656 2.1581 -2.27%
2020-04-29 0 0.044 0.043 0.044 0.042 0.044 583,859 25,510 0.0437 2.222 2.171 2.222 2.121 2.222 11,563 2.2062 0.00%
2020-04-28 0 0.044 0.043 0.044 0.042 0.044 11,292,900 487,042 0.0431 2.222 2.171 2.222 2.121 2.222 223,650 2.1777 0.00%
2020-04-27 0 0.044 0.043 0.044 0.044 0.045 3,132,000 137,829 0.0440 2.222 2.171 2.222 2.222 2.272 62,028 2.2221 0.00%
2020-04-24 0 0.044 0.043 0.044 0.043 0.045 25,665,376 1,113,701 0.0434 2.222 2.171 2.222 2.171 2.272 508,289 2.1911 0.00%
2020-04-23 0 0.044 0.043 0.044 0.044 0.045 8,644,200 380,350 0.0440 2.222 2.171 2.222 2.222 2.272 171,194 2.2218 0.00%
2020-04-22 0 0.044 0.044 0.045 0.044 0.045 7,957,800 350,497 0.0440 2.222 2.222 2.272 2.222 2.272 157,600 2.2240 0.00%
2020-04-21 0 0.044 0.044 0.045 0.044 0.045 6,129,041 269,704 0.0440 2.222 2.222 2.272 2.222 2.272 121,382 2.2219 0.00%
2020-04-20 0 0.044 0.044 0.045 0.044 0.045 6,168,000 272,016 0.0441 2.222 2.222 2.272 2.222 2.272 122,154 2.2268 -2.22%
2020-04-17 0 0.045 0.044 0.045 0.044 0.045 6,475,345 288,642 0.0446 2.272 2.222 2.272 2.222 2.272 128,241 2.2508 2.27%
2020-04-16 0 0.044 0.043 0.045 0.043 0.045 1,237,006 54,701 0.0442 2.222 2.171 2.272 2.171 2.272 24,498 2.2329 0.00%
2020-04-15 0 0.044 0.043 0.044 0.044 0.045 3,200,335 140,817 0.0440 2.222 2.171 2.222 2.222 2.272 63,381 2.2218 -2.22%
2020-04-14 0 0.045 0.044 0.045 0.043 0.045 13,509,666 591,412 0.0438 2.272 2.222 2.272 2.171 2.272 267,552 2.2105 2.27%
2020-04-09 0 0.044 0.044 0.045 0.043 0.045 4,056,000 177,543 0.0438 2.222 2.222 2.272 2.171 2.272 80,327 2.2103 2.33%
2020-04-08 0 0.043 0.043 0.045 0.043 0.045 4,080,224 178,271 0.0437 2.171 2.171 2.272 2.171 2.272 80,807 2.2061 -2.27%
2020-04-07 0 0.044 0.044 0.045 0.043 0.045 10,797,400 474,991 0.0440 2.222 2.222 2.272 2.171 2.272 213,837 2.2213 0.00%
2020-04-06 0 0.044 0.044 0.046 0.044 0.046 13,050,063 584,222 0.0448 2.222 2.222 2.323 2.222 2.323 258,449 2.2605 -2.22%
2020-04-03 0 0.045 0.044 0.045 0.044 0.045 11,682,561 514,072 0.0440 2.272 2.222 2.272 2.222 2.272 231,367 2.2219 0.00%
2020-04-02 0 0.045 0.044 0.045 0.044 0.045 10,095,000 447,261 0.0443 2.272 2.222 2.272 2.222 2.272 199,926 2.2371 0.00%
2020-04-01 0 0.045 0.044 0.045 0.044 0.046 18,494,667 816,456 0.0441 2.272 2.222 2.272 2.222 2.323 366,277 2.2291 0.00%
2020-03-31 0 0.045 0.045 0.046 0.044 0.046 10,897,800 494,911 0.0454 2.272 2.272 2.323 2.222 2.323 215,825 2.2931 0.00%
2020-03-30 0 0.045 0.044 0.045 0.044 0.047 9,549,000 428,880 0.0449 2.272 2.222 2.272 2.222 2.373 189,113 2.2679 -4.26%
2020-03-27 0 0.047 0.046 0.047 0.046 0.049 14,466,023 688,119 0.0476 2.373 2.323 2.373 2.323 2.474 286,492 2.4019 2.17%
2020-03-26 0 0.046 0.045 0.046 0.045 0.047 3,306,000 153,189 0.0463 2.323 2.272 2.323 2.272 2.373 65,474 2.3397 0.00%
2020-03-25 0 0.046 0.046 0.047 0.046 0.047 1,673,208 77,373 0.0462 2.323 2.323 2.373 2.323 2.373 33,137 2.3349 0.00%
2020-03-24 0 0.046 0.044 0.046 0.044 0.046 6,055,489 273,625 0.0452 2.323 2.222 2.323 2.222 2.323 119,926 2.2816 2.22%
2020-03-23 0 0.045 0.044 0.045 0.043 0.045 8,409,600 371,608 0.0442 2.272 2.222 2.272 2.171 2.272 166,548 2.2312 -4.26%
2020-03-20 0 0.047 0.045 0.047 0.043 0.047 18,548,600 838,898 0.0452 2.373 2.272 2.373 2.171 2.373 367,345 2.2837 9.30%
2020-03-19 0 0.043 0.041 0.043 0.041 0.045 34,449,408 1,482,069 0.0430 2.171 2.070 2.171 2.070 2.272 682,252 2.1723 -4.44%
2020-03-18 0 0.045 0.044 0.045 0.042 0.049 34,037,082 1,546,585 0.0454 2.272 2.222 2.272 2.121 2.474 674,086 2.2943 -4.26%
2020-03-17 0 0.047 0.046 0.047 0.045 0.047 9,861,000 453,585 0.0460 2.373 2.323 2.373 2.272 2.373 195,292 2.3226 2.17%
2020-03-16 0 0.046 0.045 0.046 0.045 0.049 18,177,020 862,503 0.0475 2.323 2.272 2.323 2.272 2.474 359,986 2.3959 -6.12%
2020-03-13 0 0.049 0.048 0.049 0.048 0.050 39,266,256 1,905,345 0.0485 2.474 2.424 2.474 2.424 2.525 777,647 2.4501 -3.92%
2020-03-12 0 0.051 0.051 0.052 0.050 0.052 23,404,041 1,193,241 0.0510 2.575 2.575 2.626 2.525 2.626 463,504 2.5744 0.00%
2020-03-11 0 0.051 0.051 0.052 0.051 0.052 5,021,944 256,776 0.0511 2.575 2.575 2.626 2.575 2.626 99,457 2.5818 2.00%
2020-03-10 0 0.050 0.050 0.052 0.050 0.051 14,548,716 733,037 0.0504 2.525 2.525 2.626 2.525 2.575 288,129 2.5441 -1.96%
2020-03-09 0 0.051 0.050 0.051 0.050 0.052 33,579,932 1,692,194 0.0504 2.575 2.525 2.575 2.525 2.626 665,032 2.5445 0.00%
2020-03-06 0 0.051 0.051 0.052 0.051 0.053 2,683,200 137,991 0.0514 2.575 2.575 2.626 2.575 2.676 53,139 2.5968 -1.92%
2020-03-05 0 0.052 0.052 0.053 0.051 0.053 9,485,718 493,163 0.0520 2.626 2.626 2.676 2.575 2.676 187,859 2.6252 1.96%
2020-03-04 0 0.051 0.051 0.052 0.051 0.052 2,697,000 138,432 0.0513 2.575 2.575 2.626 2.575 2.626 53,413 2.5917 -1.92%
2020-03-03 0 0.052 0.051 0.052 0.051 0.052 15,300,000 780,558 0.0510 2.626 2.575 2.626 2.575 2.626 303,008 2.5760 0.00%
2020-03-02 0 0.052 0.051 0.052 0.051 0.053 13,227,600 678,432 0.0513 2.626 2.575 2.626 2.575 2.676 261,965 2.5898 0.00%
2020-02-28 0 0.052 0.051 0.052 0.051 0.053 27,014,000 1,399,653 0.0518 2.626 2.575 2.626 2.575 2.676 534,998 2.6162 -3.70%
2020-02-27 0 0.054 0.053 0.054 0.053 0.054 2,520,000 134,739 0.0535 2.727 2.676 2.727 2.676 2.727 49,907 2.6998 0.00%
2020-02-26 0 0.054 0.053 0.054 0.053 0.054 5,337,125 285,042 0.0534 2.727 2.676 2.727 2.676 2.727 105,699 2.6967 1.89%
2020-02-25 0 0.053 0.053 0.054 0.053 0.054 3,991,360 211,758 0.0531 2.676 2.676 2.727 2.676 2.727 79,047 2.6789 -1.85%
2020-02-24 0 0.054 0.053 0.054 0.053 0.054 8,771,000 466,310 0.0532 2.727 2.676 2.727 2.676 2.727 173,705 2.6845 0.00%
2020-02-21 0 0.054 0.053 0.054 0.053 0.054 2,115,166 112,846 0.0534 2.727 2.676 2.727 2.676 2.727 41,890 2.6939 0.00%
2020-02-20 0 0.054 0.053 0.054 0.053 0.054 7,692,000 413,139 0.0537 2.727 2.676 2.727 2.676 2.727 152,336 2.7120 0.00%
2020-02-19 0 0.054 0.053 0.054 0.053 0.055 16,448,021 878,699 0.0534 2.727 2.676 2.727 2.676 2.777 325,744 2.6975 -1.82%
2020-02-18 0 0.055 0.054 0.055 0.053 0.055 6,373,249 344,852 0.0541 2.777 2.727 2.777 2.676 2.777 126,219 2.7322 0.00%
2020-02-17 0 0.055 0.054 0.055 0.054 0.057 33,314,590 1,828,921 0.0549 2.777 2.727 2.777 2.727 2.878 659,777 2.7720 1.85%
2020-02-14 0 0.054 0.053 0.054 0.051 0.055 22,524,355 1,192,132 0.0529 2.727 2.676 2.727 2.575 2.777 446,083 2.6724 5.88%
2020-02-13 0 0.051 0.051 0.052 0.051 0.053 3,990,000 206,646 0.0518 2.575 2.575 2.626 2.575 2.676 79,020 2.6151 -1.92%
2020-02-12 0 0.052 0.052 0.053 0.052 0.053 3,494,153 182,225 0.0522 2.626 2.626 2.676 2.626 2.676 69,200 2.6333 0.00%
2020-02-11 0 0.052 0.052 0.053 0.052 0.053 6,279,000 326,628 0.0520 2.626 2.626 2.676 2.626 2.676 124,352 2.6266 0.00%
2020-02-10 0 0.052 0.051 0.052 0.051 0.053 5,949,027 306,397 0.0515 2.626 2.575 2.626 2.575 2.676 117,817 2.6006 -1.89%
2020-02-07 0 0.053 0.052 0.053 0.052 0.054 6,282,000 328,728 0.0523 2.676 2.626 2.676 2.626 2.727 124,412 2.6423 -1.85%
2020-02-06 0 0.054 0.053 0.054 0.052 0.054 10,356,000 555,456 0.0536 2.727 2.676 2.727 2.626 2.727 205,095 2.7083 1.89%
2020-02-05 0 0.053 0.052 0.053 0.052 0.054 38,724,083 2,044,602 0.0528 2.676 2.626 2.676 2.626 2.727 766,909 2.6660 1.92%
2020-02-04 0 0.052 0.051 0.052 0.050 0.053 26,584,000 1,371,038 0.0516 2.626 2.575 2.626 2.525 2.676 526,482 2.6042 1.96%
2020-02-03 0 0.051 0.051 0.052 0.051 0.052 5,996,751 306,081 0.0510 2.575 2.575 2.626 2.575 2.626 118,762 2.5773 -1.92%
2020-01-31 0 0.052 0.051 0.052 0.051 0.052 6,211,806 316,808 0.0510 2.626 2.575 2.626 2.575 2.626 123,021 2.5752 1.96%
2020-01-30 0 0.051 0.051 0.052 0.050 0.053 46,054,630 2,357,434 0.0512 2.575 2.575 2.626 2.525 2.676 912,087 2.5847 0.00%
2020-01-29 0 0.051 0.050 0.051 0.050 0.053 23,198,000 1,177,223 0.0507 2.575 2.525 2.575 2.525 2.676 459,424 2.5624 -5.56%
2020-01-24 0 0.054 0.052 0.054 0.052 0.054 5,266,982 280,027 0.0532 2.727 2.626 2.727 2.626 2.727 104,310 2.6846 1.89%
2020-01-23 0 0.053 0.051 0.053 0.052 0.054 7,527,000 393,111 0.0522 2.676 2.575 2.676 2.626 2.727 149,068 2.6371 -1.85%
2020-01-22 0 0.054 0.052 0.054 0.052 0.054 3,063,000 161,682 0.0528 2.727 2.626 2.727 2.626 2.727 60,661 2.6653 1.89%
2020-01-21 0 0.053 0.053 0.054 0.052 0.054 12,112,800 642,497 0.0530 2.676 2.676 2.727 2.626 2.727 239,887 2.6783 -1.85%
2020-01-20 0 0.054 0.053 0.054 0.053 0.055 5,970,208 321,097 0.0538 2.727 2.676 2.727 2.676 2.777 118,237 2.7157 1.89%
2020-01-17 0 0.053 0.053 0.054 0.053 0.054 796,600 42,753 0.0537 2.676 2.676 2.727 2.676 2.727 15,776 2.7100 -1.85%
2020-01-16 0 0.054 0.053 0.054 0.053 0.055 9,031,193 487,652 0.0540 2.727 2.676 2.727 2.676 2.777 178,858 2.7265 0.00%
2020-01-15 0 0.054 0.053 0.054 0.053 0.054 487,402 25,890 0.0531 2.727 2.676 2.727 2.676 2.727 9,653 2.6821 0.00%
2020-01-14 0 0.054 0.053 0.054 0.053 0.055 6,303,333 334,856 0.0531 2.727 2.676 2.727 2.676 2.777 124,834 2.6824 -1.82%
2020-01-13 0 0.055 0.054 0.055 0.054 0.055 12,213,209 661,855 0.0542 2.777 2.727 2.777 2.727 2.777 241,876 2.7363 0.00%
2020-01-10 0 0.055 0.054 0.055 0.054 0.056 16,951,557 926,640 0.0547 2.777 2.727 2.777 2.727 2.828 335,716 2.7602 -1.79%
2020-01-09 0 0.056 0.055 0.056 0.054 0.056 13,284,893 722,119 0.0544 2.828 2.777 2.828 2.727 2.828 263,100 2.7447 3.70%
2020-01-08 0 0.054 0.053 0.054 0.053 0.055 22,854,017 1,238,694 0.0542 2.727 2.676 2.727 2.676 2.777 452,611 2.7368 -3.57%
2020-01-07 0 0.056 0.056 0.057 0.055 0.056 19,954,000 1,114,043 0.0558 2.828 2.828 2.878 2.777 2.828 395,178 2.8191 0.00%
2020-01-06 0 0.056 0.056 0.057 0.056 0.058 13,833,000 784,623 0.0567 2.828 2.828 2.878 2.828 2.929 273,955 2.8641 -3.45%
2020-01-03 0 0.058 0.057 0.058 0.057 0.059 19,445,889 1,121,087 0.0577 2.929 2.878 2.929 2.878 2.979 385,115 2.9110 -1.69%
2020-01-02 0 0.059 0.058 0.059 0.057 0.059 9,804,291 568,674 0.0580 2.979 2.929 2.979 2.878 2.979 194,169 2.9288 1.72%
2019-12-31 0 0.058 0.058 0.059 0.058 0.059 8,253,000 482,466 0.0585 2.929 2.929 2.979 2.929 2.979 163,446 2.9518 -1.69%
2019-12-30 0 0.059 0.058 0.059 0.057 0.060 33,351,973 1,949,629 0.0585 2.979 2.929 2.979 2.878 3.030 660,518 2.9517 3.51%
2019-12-27 0 0.057 0.056 0.057 0.056 0.057 9,491,000 534,860 0.0564 2.878 2.828 2.878 2.828 2.878 187,964 2.8455 3.64%
2019-12-24 0 0.055 0.055 0.056 0.055 0.056 9,273,041 510,020 0.0550 2.777 2.777 2.828 2.777 2.828 183,648 2.7772 0.00%
2019-12-23 0 0.055 0.054 0.055 0.054 0.056 6,827,400 371,881 0.0545 2.777 2.727 2.777 2.727 2.828 135,213 2.7503 1.85%
2019-12-20 0 0.054 0.054 0.055 0.052 0.054 18,655,416 991,018 0.0531 2.727 2.727 2.777 2.626 2.727 369,460 2.6823 0.00%
2019-12-19 0 0.054 0.053 0.054 0.053 0.054 6,354,676 337,434 0.0531 2.727 2.676 2.727 2.676 2.727 125,851 2.6812 -1.82%
2019-12-18 0 0.055 0.054 0.055 0.054 0.055 3,790,473 204,991 0.0541 2.777 2.727 2.777 2.727 2.777 75,068 2.7307 -1.79%
2019-12-17 0 0.056 0.054 0.056 0.054 0.056 10,588,000 582,462 0.0550 2.828 2.727 2.828 2.727 2.828 209,690 2.7777 1.82%
2019-12-16 0 0.055 0.054 0.055 0.054 0.055 7,422,000 404,790 0.0545 2.777 2.727 2.777 2.727 2.777 146,989 2.7539 0.00%
2019-12-13 0 0.055 0.054 0.055 0.053 0.055 5,174,542 279,965 0.0541 2.777 2.727 2.777 2.676 2.777 102,479 2.7319 0.00%
2019-12-12 0 0.055 0.054 0.055 0.053 0.055 19,167,786 1,028,512 0.0537 2.777 2.727 2.777 2.676 2.777 379,608 2.7094 1.85%
2019-12-11 0 0.054 0.053 0.054 0.052 0.054 2,316,681 123,624 0.0534 2.727 2.676 2.727 2.626 2.727 45,881 2.6945 0.00%
2019-12-10 0 0.054 0.052 0.054 0.052 0.054 18,486,100 974,701 0.0527 2.727 2.626 2.727 2.626 2.727 366,107 2.6623 1.89%
2019-12-09 0 0.053 0.052 0.053 0.052 0.054 10,627,000 561,912 0.0529 2.676 2.626 2.676 2.626 2.727 210,462 2.6699 -1.85%
2019-12-06 0 0.054 0.053 0.054 0.053 0.054 5,212,000 281,373 0.0540 2.727 2.676 2.727 2.676 2.727 103,221 2.7259 0.00%
2019-12-05 0 0.054 0.053 0.054 0.052 0.054 3,054,000 161,895 0.0530 2.727 2.676 2.727 2.626 2.727 60,483 2.6767 1.89%
2019-12-04 0 0.053 0.052 0.053 0.052 0.054 6,720,416 354,793 0.0528 2.676 2.626 2.676 2.626 2.727 133,094 2.6657 -1.85%
2019-12-03 0 0.054 0.052 0.054 0.053 0.054 17,799,000 948,489 0.0533 2.727 2.626 2.727 2.676 2.727 352,500 2.6908 -1.82%
2019-12-02 0 0.055 0.053 0.055 0.053 0.057 35,416,200 1,937,526 0.0547 2.777 2.676 2.777 2.676 2.878 701,399 2.7624 1.85%
2019-11-29 0 0.054 0.053 0.054 0.052 0.055 7,143,021 381,289 0.0534 2.727 2.676 2.727 2.626 2.777 141,464 2.6953 -1.82%
2019-11-28 0 0.055 0.054 0.055 0.052 0.055 19,498,216 1,051,867 0.0539 2.777 2.727 2.777 2.626 2.777 386,152 2.7240 3.77%
2019-11-27 0 0.053 0.052 0.053 0.051 0.054 7,195,800 379,506 0.0527 2.676 2.626 2.676 2.575 2.727 142,509 2.6630 0.00%
2019-11-26 0 0.053 0.052 0.053 0.052 0.053 9,381,000 492,159 0.0525 2.676 2.626 2.676 2.626 2.676 185,786 2.6491 0.00%
2019-11-25 0 0.053 0.052 0.053 0.051 0.053 6,564,000 340,713 0.0519 2.676 2.626 2.676 2.575 2.676 129,996 2.6209 0.00%
2019-11-22 0 0.053 0.052 0.053 0.052 0.053 7,056,507 367,897 0.0521 2.676 2.626 2.676 2.626 2.676 139,750 2.6325 0.00%
2019-11-21 0 0.053 0.052 0.053 0.052 0.053 2,479,000 129,035 0.0521 2.676 2.626 2.676 2.626 2.676 49,095 2.6283 0.00%
2019-11-20 0 0.053 0.052 0.053 0.052 0.053 7,731,620 408,296 0.0528 2.676 2.626 2.676 2.626 2.676 153,121 2.6665 -1.85%
2019-11-19 0 0.054 0.053 0.054 0.052 0.054 4,602,600 242,407 0.0527 2.727 2.676 2.727 2.626 2.727 91,152 2.6594 1.89%
2019-11-18 0 0.053 0.052 0.053 0.052 0.053 3,355,000 174,470 0.0520 2.676 2.626 2.676 2.626 2.676 66,444 2.6258 0.00%
2019-11-15 0 0.053 0.052 0.053 0.052 0.056 23,213,633 1,232,128 0.0531 2.676 2.626 2.676 2.626 2.828 459,733 2.6801 -1.85%
2019-11-14 0 0.054 0.054 0.055 0.053 0.056 92,349,000 4,994,619 0.0541 2.727 2.727 2.777 2.676 2.828 1,828,922 2.7309 5.88%
2019-11-13 0 0.051 0.050 0.051 0.050 0.051 20,364,000 1,027,509 0.0505 2.575 2.525 2.575 2.525 2.575 403,298 2.5478 0.00%
2019-11-12 0 0.051 0.051 0.052 0.050 0.051 6,844,042 346,925 0.0507 2.575 2.575 2.626 2.525 2.575 135,543 2.5595 0.00%
2019-11-11 0 0.051 0.050 0.051 0.050 0.051 3,712,359 189,097 0.0509 2.575 2.525 2.575 2.525 2.575 73,521 2.5720 -1.92%
2019-11-08 0 0.052 0.051 0.052 0.051 0.052 18,963,798 968,096 0.0510 2.626 2.575 2.626 2.575 2.626 375,568 2.5777 1.96%
2019-11-07 0 0.051 0.051 0.052 0.051 0.052 15,792,042 805,690 0.0510 2.575 2.575 2.626 2.575 2.626 312,753 2.5761 0.00%
2019-11-06 0 0.051 0.051 0.052 0.050 0.052 16,749,000 857,664 0.0512 2.575 2.575 2.626 2.525 2.626 331,705 2.5856 2.00%
2019-11-05 0 0.050 0.050 0.051 0.049 0.050 8,475,066 423,512 0.0500 2.525 2.525 2.575 2.474 2.525 167,844 2.5232 0.00%
2019-11-04 0 0.050 0.048 0.050 0.049 0.050 13,795,698 676,043 0.0490 2.525 2.424 2.525 2.474 2.525 273,216 2.4744 0.00%
2019-11-01 0 0.050 0.049 0.050 0.049 0.050 4,646,034 231,170 0.0498 2.525 2.474 2.525 2.474 2.525 92,012 2.5124 2.04%
2019-10-31 0 0.049 0.049 0.051 0.049 0.051 11,172,000 555,909 0.0498 2.474 2.474 2.575 2.474 2.575 221,255 2.5125 0.00%
2019-10-30 0 0.049 0.049 0.050 0.049 0.050 6,008,167 294,689 0.0490 2.474 2.474 2.525 2.474 2.525 118,988 2.4766 -2.00%
2019-10-29 0 0.050 0.049 0.050 0.049 0.050 3,358,000 164,539 0.0490 2.525 2.474 2.525 2.474 2.525 66,503 2.4741 2.04%
2019-10-28 0 0.049 0.049 0.050 0.049 0.050 18,546,000 922,356 0.0497 2.474 2.474 2.525 2.474 2.525 367,293 2.5112 0.00%
2019-10-25 0 0.049 0.048 0.050 0.049 0.050 15,855,000 778,554 0.0491 2.474 2.424 2.525 2.474 2.525 314,000 2.4795 -2.00%
2019-10-24 0 0.050 0.049 0.050 0.049 0.050 7,512,004 368,436 0.0490 2.525 2.474 2.525 2.474 2.525 148,771 2.4765 0.00%
2019-10-23 0 0.050 0.049 0.050 0.049 0.050 17,153,833 842,164 0.0491 2.525 2.474 2.525 2.474 2.525 339,722 2.4790 0.00%
2019-10-22 0 0.050 0.049 0.050 0.049 0.051 4,116,500 203,794 0.0495 2.525 2.474 2.525 2.474 2.575 81,525 2.4998 -1.96%
2019-10-21 0 0.051 0.050 0.051 0.050 0.051 5,202,000 260,592 0.0501 2.575 2.525 2.575 2.525 2.575 103,023 2.5295 2.00%
2019-10-18 0 0.050 0.049 0.050 0.049 0.050 3,687,372 183,139 0.0497 2.525 2.474 2.525 2.474 2.525 73,026 2.5078 0.00%
2019-10-17 0 0.050 0.049 0.050 0.049 0.050 49,035,000 2,409,642 0.0491 2.525 2.474 2.525 2.474 2.525 971,112 2.4813 0.00%
2019-10-16 0 0.050 0.050 0.051 0.050 0.052 18,968,939 951,327 0.0502 2.525 2.525 2.575 2.525 2.626 375,670 2.5324 -3.85%
2019-10-15 0 0.052 0.051 0.052 0.050 0.052 13,613,000 694,169 0.0510 2.626 2.575 2.626 2.525 2.626 269,598 2.5748 0.00%
2019-10-14 0 0.052 0.051 0.052 0.050 0.052 4,698,800 239,574 0.0510 2.626 2.575 2.626 2.525 2.626 93,057 2.5745 0.00%
2019-10-11 0 0.052 0.050 0.052 0.050 0.052 19,860,471 1,003,152 0.0505 2.626 2.525 2.626 2.525 2.626 393,326 2.5504 1.96%
2019-10-10 0 0.051 0.050 0.051 0.050 0.051 3,956,900 199,823 0.0505 2.575 2.525 2.575 2.525 2.575 78,364 2.5499 0.00%
2019-10-09 0 0.051 0.049 0.051 0.050 0.051 9,059,400 454,179 0.0501 2.575 2.474 2.575 2.525 2.575 179,416 2.5314 -1.92%
2019-10-08 0 0.052 0.051 0.052 0.051 0.052 8,151,345 416,365 0.0511 2.626 2.575 2.626 2.575 2.626 161,433 2.5792 1.96%
2019-10-04 0 0.051 0.050 0.051 0.050 0.052 16,794,208 842,178 0.0501 2.575 2.525 2.575 2.525 2.626 332,600 2.5321 -1.92%
2019-10-03 0 0.052 0.050 0.052 0.050 0.052 14,838,611 759,255 0.0512 2.626 2.525 2.626 2.525 2.626 293,871 2.5836 0.00%
2019-10-02 0 0.052 0.052 0.053 0.051 0.053 2,296,000 119,084 0.0519 2.626 2.626 2.676 2.575 2.676 45,471 2.6189 -1.89%
2019-09-30 0 0.053 0.052 0.053 0.052 0.055 28,034,120 1,496,891 0.0534 2.676 2.626 2.676 2.626 2.777 555,201 2.6961 1.92%
2019-09-27 0 0.052 0.051 0.052 0.050 0.052 15,892,924 809,843 0.0510 2.626 2.575 2.626 2.525 2.626 314,751 2.5730 1.96%
2019-09-26 0 0.051 0.051 0.052 0.051 0.052 10,411,783 537,251 0.0516 2.575 2.575 2.626 2.575 2.626 206,200 2.6055 0.00%
2019-09-25 0 0.051 0.051 0.052 0.051 0.052 12,867,000 667,788 0.0519 2.575 2.575 2.626 2.575 2.626 254,824 2.6206 -1.92%
2019-09-24 0 0.052 0.052 0.053 0.052 0.055 7,888,000 422,505 0.0536 2.626 2.626 2.676 2.626 2.777 156,218 2.7046 -3.70%
2019-09-23 0 0.054 0.053 0.054 0.050 0.055 38,104,580 1,998,454 0.0524 2.727 2.676 2.727 2.525 2.777 754,641 2.6482 8.00%
2019-09-20 0 0.050 0.049 0.050 0.049 0.058 38,380,795 2,036,619 0.0531 2.525 2.474 2.525 2.474 2.929 760,111 2.6794 -10.71%
2019-09-19 0 0.056 0.055 0.056 0.053 0.056 14,526,000 798,279 0.0550 2.828 2.777 2.828 2.676 2.828 287,680 2.7749 0.00%
2019-09-18 0 0.056 0.055 0.056 0.055 0.057 10,314,000 574,335 0.0557 2.828 2.777 2.828 2.777 2.878 204,263 2.8117 0.00%
2019-09-17 0 0.056 0.056 0.057 0.054 0.060 59,940,000 3,414,099 0.0570 2.828 2.828 2.878 2.727 3.030 1,187,079 2.8761 3.70%
2019-09-16 0 0.054 0.053 0.054 0.051 0.054 21,242,191 1,118,798 0.0527 2.727 2.676 2.727 2.575 2.727 420,690 2.6594 5.88%
2019-09-13 0 0.051 0.050 0.051 0.051 0.052 12,528,000 642,381 0.0513 2.575 2.525 2.575 2.575 2.626 248,110 2.5891 0.00%
2019-09-12 0 0.051 0.050 0.051 0.050 0.052 34,399,928 1,760,941 0.0512 2.575 2.525 2.575 2.525 2.626 681,272 2.5848 4.08%
2019-09-11 0 0.049 0.049 0.050 0.049 0.049 3,983,208 195,168 0.0490 2.474 2.474 2.525 2.474 2.474 78,885 2.4741 0.00%
2019-09-10 0 0.049 0.049 0.050 0.048 0.050 9,138,000 447,882 0.0490 2.474 2.474 2.525 2.424 2.525 180,973 2.4749 -2.00%
2019-09-09 0 0.050 0.048 0.050 0.049 0.051 23,268,244 1,148,091 0.0493 2.525 2.424 2.525 2.474 2.575 460,815 2.4914 -1.96%
2019-09-06 0 0.051 0.050 0.051 0.049 0.052 21,816,616 1,097,657 0.0503 2.575 2.525 2.575 2.474 2.626 432,066 2.5405 4.08%
2019-09-05 0 0.049 0.049 0.050 0.049 0.050 5,757,699 285,187 0.0495 2.474 2.474 2.525 2.474 2.525 114,028 2.5010 0.00%
2019-09-04 0 0.049 0.048 0.050 0.049 0.050 10,919,444 539,868 0.0494 2.474 2.424 2.525 2.474 2.525 216,254 2.4965 0.00%
2019-09-03 0 0.049 0.048 0.049 0.048 0.050 1,950,000 95,856 0.0492 2.474 2.424 2.474 2.424 2.525 38,619 2.4821 0.00%
2019-09-02 0 0.049 0.049 0.050 0.048 0.050 1,908,000 93,291 0.0489 2.474 2.474 2.525 2.424 2.525 37,787 2.4689 -2.00%
2019-08-30 0 0.050 0.049 0.050 0.048 0.050 7,075,833 346,618 0.0490 2.525 2.474 2.525 2.424 2.525 140,133 2.4735 0.00%
2019-08-29 0 0.050 0.049 0.050 0.048 0.051 18,000,000 884,832 0.0492 2.525 2.474 2.525 2.424 2.575 356,480 2.4821 0.00%
2019-08-28 0 0.050 0.050 0.051 0.049 0.052 9,132,000 456,972 0.0500 2.525 2.525 2.575 2.474 2.626 180,854 2.5267 0.00%
2019-08-27 0 0.050 0.050 0.051 0.049 0.050 321,020 16,029 0.0499 2.525 2.525 2.575 2.474 2.525 6,358 2.5212 0.00%
2019-08-26 0 0.050 0.049 0.050 0.049 0.050 5,260,200 260,272 0.0495 2.525 2.474 2.525 2.474 2.525 104,175 2.4984 -1.96%
2019-08-23 0 0.051 0.050 0.051 0.050 0.051 17,864,000 895,247 0.0501 2.575 2.525 2.575 2.525 2.575 353,787 2.5305 0.00%
2019-08-22 0 0.051 0.050 0.051 0.049 0.052 12,054,000 606,105 0.0503 2.575 2.525 2.575 2.474 2.626 238,723 2.5389 2.00%
2019-08-21 0 0.050 0.049 0.051 0.049 0.050 15,169,800 755,454 0.0498 2.525 2.474 2.575 2.474 2.525 300,430 2.5146 0.00%
2019-08-20 0 0.050 0.050 0.051 0.049 0.051 2,904,600 145,080 0.0499 2.525 2.525 2.575 2.474 2.575 57,524 2.5221 0.00%
2019-08-19 0 0.050 0.050 0.051 0.050 0.051 6,875,925 344,822 0.0501 2.525 2.525 2.575 2.525 2.575 136,174 2.5322 0.00%
2019-08-16 0 0.050 0.049 0.050 0.049 0.051 3,408,000 168,288 0.0494 2.525 2.474 2.525 2.474 2.575 67,494 2.4934 0.00%
2019-08-15 0 0.050 0.050 0.051 0.049 0.050 10,560,000 525,675 0.0498 2.525 2.525 2.575 2.474 2.525 209,135 2.5136 2.04%
2019-08-14 0 0.049 0.049 0.050 0.049 0.051 12,822,000 639,573 0.0499 2.474 2.474 2.525 2.474 2.575 253,933 2.5187 -3.92%
2019-08-13 0 0.051 0.050 0.051 0.050 0.052 20,549,000 1,041,252 0.0507 2.575 2.525 2.575 2.525 2.626 406,962 2.5586 -1.92%
2019-08-12 0 0.052 0.052 0.053 0.052 0.053 2,907,000 151,179 0.0520 2.626 2.626 2.676 2.626 2.676 57,572 2.6259 -1.89%
2019-08-09 0 0.053 0.052 0.053 0.052 0.053 5,733,615 299,990 0.0523 2.676 2.626 2.676 2.626 2.676 113,551 2.6419 0.00%
2019-08-08 0 0.053 0.052 0.053 0.053 0.053 5,424,000 287,472 0.0530 2.676 2.626 2.676 2.676 2.676 107,419 2.6762 0.00%
2019-08-07 0 0.053 0.051 0.053 0.051 0.053 10,325,000 538,300 0.0521 2.676 2.575 2.676 2.575 2.676 204,481 2.6325 0.00%
2019-08-06 0 0.053 0.051 0.053 0.052 0.054 20,145,000 1,050,783 0.0522 2.676 2.575 2.676 2.626 2.727 398,961 2.6338 1.92%
2019-08-05 0 0.052 0.052 0.053 0.051 0.053 14,745,000 767,580 0.0521 2.626 2.626 2.676 2.575 2.676 292,017 2.6285 -3.70%
2019-08-02 0 0.054 0.053 0.054 0.051 0.054 10,293,000 545,544 0.0530 2.727 2.676 2.727 2.575 2.727 203,847 2.6762 -1.82%
2019-08-01 0 0.055 0.053 0.055 0.053 0.056 13,160,816 711,734 0.0541 2.777 2.676 2.777 2.676 2.828 260,643 2.7307 -1.79%
2019-07-31 0 0.056 0.055 0.056 0.055 0.056 5,763,000 318,519 0.0553 2.828 2.777 2.828 2.777 2.828 114,133 2.7908 -1.75%
2019-07-30 0 0.057 0.056 0.057 0.056 0.058 4,330,938 243,383 0.0562 2.878 2.828 2.878 2.828 2.929 85,772 2.8376 1.79%
2019-07-29 0 0.056 0.056 0.058 0.056 0.058 10,377,000 591,339 0.0570 2.828 2.828 2.929 2.828 2.929 205,511 2.8774 -3.45%
2019-07-26 0 0.058 0.057 0.058 0.057 0.058 11,643,000 669,462 0.0575 2.929 2.878 2.929 2.878 2.929 230,583 2.9033 0.00%
2019-07-25 0 0.058 0.058 0.059 0.058 0.060 3,725,483 217,198 0.0583 2.929 2.929 2.979 2.929 3.030 73,781 2.9438 0.00%
2019-07-24 0 0.058 0.059 0.060 0.058 0.060 7,686,000 451,302 0.0587 2.929 2.979 3.030 2.929 3.030 152,217 2.9649 0.00%
2019-07-23 0 0.058 0.058 0.059 0.058 0.058 1,735,600 100,652 0.0580 2.929 2.929 2.979 2.929 2.929 34,373 2.9283 0.00%
2019-07-22 0 0.058 0.058 0.059 0.058 0.060 2,209,800 130,514 0.0591 2.929 2.929 2.979 2.929 3.030 43,764 2.9822 -3.33%
2019-07-19 0 0.060 0.060 0.061 0.059 0.061 5,610,000 335,946 0.0599 3.030 3.030 3.080 2.979 3.080 111,103 3.0237 1.69%
2019-07-18 0 0.059 0.059 0.060 0.059 0.060 3,552,000 211,671 0.0596 2.979 2.979 3.030 2.979 3.030 70,345 3.0090 0.00%
2019-07-17 0 0.059 0.059 0.061 0.058 0.061 9,575,264 568,740 0.0594 2.979 2.979 3.080 2.929 3.080 189,633 2.9992 1.72%
2019-07-16 0 0.058 0.058 0.059 0.058 0.058 2,859,014 165,822 0.0580 2.929 2.929 2.979 2.929 2.929 56,621 2.9286 0.00%
2019-07-15 0 0.058 0.057 0.058 0.057 0.059 5,547,125 317,907 0.0573 2.929 2.878 2.929 2.878 2.979 109,858 2.8938 0.00%
2019-07-12 0 0.058 0.058 0.059 0.058 0.059 526,978 30,521 0.0579 2.929 2.929 2.979 2.929 2.979 10,437 2.9244 -1.69%
2019-07-11 0 0.059 0.059 0.060 0.059 0.060 5,634,000 332,466 0.0590 2.979 2.979 3.030 2.979 3.030 111,578 2.9797 -1.67%
2019-07-10 0 0.060 0.059 0.060 0.058 0.060 3,034,897 179,739 0.0592 3.030 2.979 3.030 2.929 3.030 60,104 2.9904 0.00%
2019-07-09 0 0.060 0.059 0.060 0.058 0.060 9,270,000 548,871 0.0592 3.030 2.979 3.030 2.929 3.030 183,587 2.9897 1.69%
2019-07-08 0 0.059 0.059 0.060 0.059 0.060 3,810,000 227,640 0.0597 2.979 2.979 3.030 2.979 3.030 75,455 3.0169 -3.28%
2019-07-05 0 0.061 0.060 0.062 0.060 0.061 11,772,600 717,840 0.0610 3.080 3.030 3.131 3.030 3.080 233,150 3.0789 -1.61%
2019-07-04 0 0.062 0.061 0.062 0.061 0.062 2,649,000 162,198 0.0612 3.131 3.080 3.131 3.080 3.131 52,462 3.0917 1.64%
2019-07-03 0 0.061 0.061 0.062 0.061 0.062 6,057,000 369,765 0.0610 3.080 3.080 3.131 3.080 3.131 119,956 3.0825 0.00%
2019-07-02 0 0.061 0.061 0.062 0.061 0.063 3,666,000 227,187 0.0620 3.080 3.080 3.131 3.080 3.181 72,603 3.1292 -3.17%
2019-06-28 0 0.063 0.061 0.063 0.061 0.063 4,822,440 298,836 0.0620 3.181 3.080 3.181 3.080 3.181 95,506 3.1290 3.28%
2019-06-27 0 0.061 0.061 0.062 0.061 0.063 4,687,433 290,125 0.0619 3.080 3.080 3.131 3.080 3.181 92,832 3.1253 0.00%
2019-06-26 0 0.061 0.060 0.061 0.061 0.062 7,020,416 428,893 0.0611 3.080 3.030 3.080 3.080 3.131 139,036 3.0848 1.67%
2019-06-25 0 0.060 0.060 0.061 0.060 0.061 4,229,400 257,651 0.0609 3.030 3.030 3.080 3.030 3.080 83,761 3.0760 -1.64%
2019-06-24 0 0.061 0.061 0.062 0.061 0.063 5,586,000 342,672 0.0613 3.080 3.080 3.131 3.080 3.181 110,628 3.0975 0.00%
2019-06-21 0 0.061 0.060 0.061 0.061 0.062 5,232,000 323,196 0.0618 3.080 3.030 3.080 3.080 3.131 103,617 3.1191 -1.61%
2019-06-20 0 0.062 0.061 0.062 0.060 0.062 13,602,416 828,643 0.0609 3.131 3.080 3.131 3.030 3.131 269,388 3.0760 3.33%
2019-06-19 0 0.060 0.059 0.060 0.058 0.061 13,818,012 826,104 0.0598 3.030 2.979 3.030 2.929 3.080 273,658 3.0187 3.45%
2019-06-18 0 0.058 0.057 0.058 0.056 0.058 7,158,000 412,368 0.0576 2.929 2.878 2.929 2.828 2.929 141,760 2.9089 3.57%
2019-06-17 0 0.056 0.056 0.057 0.056 0.057 746,421 41,899 0.0561 2.828 2.828 2.878 2.828 2.878 14,782 2.8344 0.00%
2019-06-14 0 0.056 0.056 0.057 0.056 0.058 4,798,037 273,242 0.0569 2.828 2.828 2.878 2.828 2.929 95,023 2.8756 -1.75%
2019-06-13 0 0.057 0.056 0.057 0.056 0.057 5,601,000 314,934 0.0562 2.878 2.828 2.878 2.828 2.878 110,925 2.8392 0.00%
2019-06-12 0 0.057 0.056 0.057 0.056 0.057 8,105,000 456,713 0.0563 2.878 2.828 2.878 2.828 2.878 160,515 2.8453 -1.72%
2019-06-11 0 0.058 0.057 0.058 0.056 0.059 8,274,042 474,632 0.0574 2.929 2.878 2.929 2.828 2.979 163,863 2.8965 1.75%
2019-06-10 0 0.057 0.057 0.058 0.056 0.058 6,156,000 352,191 0.0572 2.878 2.878 2.929 2.828 2.929 121,916 2.8888 -1.72%
2019-06-06 0 0.058 0.057 0.058 0.056 0.058 2,894,000 166,972 0.0577 2.929 2.878 2.929 2.828 2.929 57,314 2.9133 1.75%
2019-06-05 0 0.057 0.056 0.057 0.056 0.058 7,657,242 434,221 0.0567 2.878 2.828 2.878 2.828 2.929 151,648 2.8634 0.00%
2019-06-04 0 0.057 0.057 0.058 0.057 0.059 18,054,945 1,036,626 0.0574 2.878 2.878 2.929 2.878 2.979 357,568 2.8991 -1.72%
2019-06-03 0 0.058 0.057 0.058 0.057 0.060 7,293,000 423,096 0.0580 2.929 2.878 2.929 2.878 3.030 144,434 2.9293 -3.33%
2019-05-31 0 0.060 0.059 0.060 0.058 0.060 8,560,127 507,766 0.0593 3.030 2.979 3.030 2.929 3.030 169,529 2.9952 0.00%
2019-05-30 0 0.060 0.059 0.060 0.059 0.061 13,751,731 820,623 0.0597 3.030 2.979 3.030 2.979 3.080 272,346 3.0132 0.00%
2019-05-29 0 0.060 0.059 0.060 0.059 0.061 9,321,000 559,890 0.0601 3.030 2.979 3.030 2.979 3.080 184,597 3.0330 -1.64%
2019-05-28 0 0.061 0.060 0.062 0.060 0.063 11,861,200 728,446 0.0614 3.080 3.030 3.131 3.030 3.181 234,905 3.1010 1.67%
2019-05-27 0 0.060 0.060 0.061 0.059 0.062 4,458,500 271,494 0.0609 3.030 3.030 3.080 2.979 3.131 88,298 3.0747 -1.64%
2019-05-24 0 0.061 0.060 0.061 0.058 0.062 9,212,000 549,578 0.0597 3.080 3.030 3.080 2.929 3.131 182,439 3.0124 -1.61%
2019-05-23 0 0.062 0.061 0.063 0.061 0.063 6,987,000 433,326 0.0620 3.131 3.080 3.181 3.080 3.181 138,374 3.1316 0.00%
2019-05-22 0 0.062 0.062 0.063 0.062 0.063 9,855,600 619,971 0.0629 3.131 3.131 3.181 3.131 3.181 195,185 3.1763 0.00%
2019-05-21 0 0.062 0.061 0.063 0.061 0.063 4,140,600 258,570 0.0624 3.131 3.080 3.181 3.080 3.181 82,002 3.1532 0.00%
2019-05-20 0 0.062 0.061 0.062 0.060 0.063 9,972,210 609,472 0.0611 3.131 3.080 3.131 3.030 3.181 197,494 3.0860 -1.59%
2019-05-17 0 0.063 0.062 0.063 0.062 0.066 4,245,000 271,206 0.0639 3.181 3.131 3.181 3.131 3.333 84,070 3.2260 -4.55%
2019-05-16 0 0.066 0.065 0.066 0.064 0.066 2,615,000 171,725 0.0657 3.333 3.282 3.333 3.232 3.333 51,789 3.3159 0.00%
2019-05-15 0 0.066 0.065 0.066 0.064 0.067 8,658,000 565,503 0.0653 3.333 3.282 3.333 3.232 3.383 171,467 3.2980 3.12%
2019-05-14 0 0.064 0.064 0.065 0.061 0.064 10,920,600 688,630 0.0631 3.232 3.232 3.282 3.080 3.232 216,277 3.1840 0.00%
2019-05-10 0 0.064 0.064 0.066 0.063 0.066 10,341,000 671,727 0.0650 3.232 3.232 3.333 3.181 3.333 204,798 3.2800 1.59%
2019-05-09 0 0.063 0.063 0.065 0.063 0.066 16,177,433 1,028,577 0.0636 3.181 3.181 3.282 3.181 3.333 320,385 3.2104 -4.55%
2019-05-08 0 0.066 0.065 0.066 0.064 0.067 33,273,828 2,185,756 0.0657 3.333 3.282 3.333 3.232 3.383 658,970 3.3169 -2.94%
2019-05-07 0 0.068 0.067 0.068 0.067 0.069 10,560,000 718,356 0.0680 3.434 3.383 3.434 3.383 3.484 209,135 3.4349 0.00%
2019-05-06 0 0.068 0.067 0.069 0.066 0.071 46,983,184 3,185,591 0.0678 3.434 3.383 3.484 3.333 3.585 930,476 3.4236 -5.56%
2019-05-03 0 0.072 0.072 0.074 0.071 0.074 46,681,359 3,390,632 0.0726 3.636 3.636 3.737 3.585 3.737 924,499 3.6675 -2.70%
2019-05-02 0 0.074 0.073 0.074 0.072 0.075 69,519,100 5,122,349 0.0737 3.737 3.686 3.737 3.636 3.787 1,376,788 3.7205 -1.33%
2019-04-30 0 0.075 0.074 0.075 0.074 0.076 32,224,600 2,415,006 0.0749 3.787 3.737 3.787 3.737 3.838 638,191 3.7841 -1.32%
2019-04-29 0 0.076 0.075 0.076 0.075 0.077 45,604,000 3,454,837 0.0758 3.838 3.787 3.838 3.787 3.888 903,162 3.8253 0.00%
2019-04-26 0 0.076 0.075 0.076 0.075 0.078 54,000,000 4,104,651 0.0760 3.838 3.787 3.838 3.787 3.939 1,069,441 3.8381 0.00%
2019-04-25 0 0.076 0.074 0.076 0.075 0.077 40,458,000 3,074,727 0.0760 3.838 3.737 3.838 3.787 3.888 801,249 3.8374 0.00%
2019-04-24 0 0.076 0.075 0.076 0.073 0.078 59,625,000 4,501,671 0.0755 3.838 3.787 3.838 3.686 3.939 1,180,841 3.8123 2.70%
2019-04-23 0 0.074 0.073 0.074 0.072 0.074 54,327,000 3,967,422 0.0730 3.737 3.686 3.737 3.636 3.737 1,075,917 3.6875 1.37%
2019-04-18 0 0.073 0.072 0.073 0.072 0.074 39,801,000 2,911,995 0.0732 3.686 3.636 3.686 3.636 3.737 788,237 3.6943 0.00%
2019-04-17 0 0.073 0.073 0.074 0.072 0.074 37,959,114 2,782,520 0.0733 3.686 3.686 3.737 3.636 3.737 751,760 3.7013 0.00%
2019-04-16 0 0.073 0.073 0.074 0.073 0.074 40,847,600 3,001,887 0.0735 3.686 3.686 3.737 3.686 3.737 808,965 3.7108 -1.35%
2019-04-15 0 0.074 0.074 0.075 0.073 0.076 37,301,000 2,786,356 0.0747 3.737 3.737 3.787 3.686 3.838 738,726 3.7718 -2.63%
2019-04-12 0 0.076 0.074 0.076 0.073 0.076 46,887,000 3,480,048 0.0742 3.838 3.737 3.838 3.686 3.838 928,572 3.7477 1.33%
2019-04-11 0 0.075 0.074 0.075 0.073 0.076 40,535,753 3,017,789 0.0744 3.787 3.737 3.787 3.686 3.838 802,789 3.7591 1.35%
2019-04-10 0 0.074 0.074 0.075 0.073 0.076 38,180,000 2,863,162 0.0750 3.737 3.737 3.787 3.686 3.838 756,134 3.7866 -2.63%
2019-04-09 0 0.076 0.075 0.076 0.073 0.077 58,484,904 4,378,369 0.0749 3.838 3.787 3.838 3.686 3.888 1,158,262 3.7801 1.33%
2019-04-08 0 0.075 0.074 0.075 0.074 0.077 40,745,500 3,043,612 0.0747 3.787 3.737 3.787 3.737 3.888 806,943 3.7718 -1.32%
2019-04-04 0 0.076 0.075 0.076 0.073 0.076 45,256,416 3,382,455 0.0747 3.838 3.787 3.838 3.686 3.838 896,279 3.7739 0.00%
2019-04-03 0 0.076 0.075 0.077 0.070 0.077 77,109,020 5,687,164 0.0738 3.838 3.787 3.888 3.535 3.888 1,527,102 3.7242 7.04%
2019-04-02 0 0.071 0.071 0.072 0.070 0.074 74,921,222 5,314,885 0.0709 3.585 3.585 3.636 3.535 3.737 1,483,774 3.5820 -4.05%
2019-04-01 0 0.074 0.073 0.074 0.073 0.077 63,270,000 4,728,891 0.0747 3.737 3.686 3.737 3.686 3.888 1,253,028 3.7740 -2.63%
2019-03-29 0 0.076 0.076 0.077 0.075 0.080 119,751,476 9,198,195 0.0768 3.838 3.838 3.888 3.787 4.039 2,371,613 3.8785 -8.43%
2019-03-28 0 0.083 0.083 0.084 0.078 0.084 76,336,422 6,216,564 0.0814 4.191 4.191 4.241 3.939 4.241 1,511,801 4.1120 3.75%
2019-03-27 0 0.080 0.080 0.081 0.079 0.082 63,426,000 5,102,880 0.0805 4.039 4.039 4.090 3.989 4.140 1,256,117 4.0624 3.90%
2019-03-26 0 0.077 0.077 0.078 0.076 0.079 46,028,296 3,536,508 0.0768 3.888 3.888 3.939 3.838 3.989 911,565 3.8796 -1.28%
2019-03-25 0 0.078 0.077 0.078 0.076 0.078 37,434,000 2,873,076 0.0768 3.939 3.888 3.939 3.838 3.939 741,360 3.8754 0.00%
2019-03-22 0 0.078 0.077 0.078 0.077 0.080 38,930,000 3,057,846 0.0785 3.939 3.888 3.939 3.888 4.039 770,988 3.9661 0.00%
2019-03-21 0 0.078 0.077 0.078 0.077 0.079 35,327,000 2,754,052 0.0780 3.939 3.888 3.939 3.888 3.989 699,632 3.9364 0.00%
2019-03-20 0 0.078 0.077 0.078 0.076 0.079 38,642,000 3,003,491 0.0777 3.939 3.888 3.939 3.838 3.989 765,284 3.9247 0.00%
2019-03-19 0 0.078 0.077 0.078 0.077 0.080 63,908,249 4,971,806 0.0778 3.939 3.888 3.939 3.888 4.039 1,265,668 3.9282 0.00%
2019-03-18 0 0.078 0.078 0.079 0.077 0.080 58,065,010 4,558,557 0.0785 3.939 3.939 3.989 3.888 4.039 1,149,946 3.9641 -1.27%
2019-03-15 0 0.079 0.079 0.080 0.079 0.082 55,293,671 4,452,713 0.0805 3.989 3.989 4.039 3.989 4.140 1,095,061 4.0662 0.00%
2019-03-14 0 0.079 0.079 0.081 0.079 0.082 62,580,910 5,024,760 0.0803 3.989 3.989 4.090 3.989 4.140 1,239,381 4.0542 0.00%
2019-03-13 0 0.079 0.079 0.080 0.079 0.082 35,666,510 2,870,171 0.0805 3.989 3.989 4.039 3.989 4.140 706,356 4.0633 -2.47%
2019-03-12 0 0.081 0.080 0.081 0.079 0.083 64,627,844 5,239,259 0.0811 4.090 4.039 4.090 3.989 4.191 1,279,919 4.0934 3.85%
2019-03-11 0 0.078 0.078 0.079 0.077 0.080 40,946,600 3,222,912 0.0787 3.939 3.939 3.989 3.888 4.039 810,925 3.9744 -1.27%
2019-03-08 0 0.079 0.078 0.080 0.076 0.082 58,336,775 4,635,983 0.0795 3.989 3.939 4.039 3.838 4.140 1,155,328 4.0127 1.28%
2019-03-07 0 0.078 0.077 0.078 0.077 0.082 62,602,000 4,958,373 0.0792 3.939 3.888 3.939 3.888 4.140 1,239,799 3.9993 -3.70%
2019-03-06 0 0.081 0.080 0.081 0.080 0.085 55,271,000 4,552,781 0.0824 4.090 4.039 4.090 4.039 4.292 1,094,612 4.1593 -2.41%
2019-03-05 0 0.083 0.081 0.083 0.080 0.085 68,393,000 5,598,392 0.0819 4.191 4.090 4.191 4.039 4.292 1,354,486 4.1332 -1.19%
2019-03-04 0 0.084 0.083 0.085 0.083 0.087 57,459,000 4,840,569 0.0842 4.241 4.191 4.292 4.191 4.393 1,137,944 4.2538 -1.18%
2019-03-01 0 0.085 0.084 0.085 0.079 0.085 110,203,000 9,180,160 0.0833 4.292 4.241 4.292 3.989 4.292 2,182,511 4.2062 7.59%
2019-02-28 0 0.079 0.079 0.080 0.078 0.085 99,866,000 8,108,880 0.0812 3.989 3.989 4.039 3.939 4.292 1,977,792 4.1000 -4.82%
2019-02-27 0 0.083 0.082 0.083 0.082 0.085 69,174,255 5,777,571 0.0835 4.191 4.140 4.191 4.140 4.292 1,369,959 4.2173 -2.35%
2019-02-26 0 0.085 0.084 0.085 0.076 0.088 112,910,910 9,215,935 0.0816 4.292 4.241 4.292 3.838 4.443 2,236,139 4.1214 7.59%
2019-02-25 0 0.079 0.078 0.079 0.076 0.081 67,356,000 5,263,251 0.0781 3.989 3.939 3.989 3.838 4.090 1,333,949 3.9456 -1.25%
2019-02-22 0 0.080 0.080 0.081 0.078 0.082 58,737,656 4,676,725 0.0796 4.039 4.039 4.090 3.939 4.140 1,163,267 4.0203 0.00%
2019-02-21 0 0.080 0.080 0.081 0.077 0.083 133,202,346 10,604,504 0.0796 4.039 4.039 4.090 3.888 4.191 2,638,000 4.0199 -3.61%
2019-02-20 0 0.083 0.082 0.083 0.071 0.083 421,411,041 32,640,524 0.0775 4.191 4.140 4.191 3.585 4.191 8,345,817 3.9110 20.29%
2019-02-19 0 0.069 0.067 0.069 0.066 0.069 16,373,346 1,103,718 0.0674 3.484 3.383 3.484 3.333 3.484 324,265 3.4038 0.00%
2019-02-18 0 0.069 0.067 0.069 0.067 0.069 15,497,583 1,047,061 0.0676 3.484 3.383 3.484 3.383 3.484 306,921 3.4115 2.99%
2019-02-15 0 0.067 0.066 0.067 0.066 0.070 31,342,145 2,099,449 0.0670 3.383 3.333 3.383 3.333 3.535 620,714 3.3823 -2.90%
2019-02-14 0 0.069 0.069 0.070 0.064 0.072 79,332,301 5,398,231 0.0680 3.484 3.484 3.535 3.232 3.636 1,571,133 3.4359 0.00%
2019-02-13 0 0.069 0.068 0.069 0.061 0.073 176,669,280 11,986,495 0.0678 3.484 3.434 3.484 3.080 3.686 3,498,839 3.4258 16.95%
2019-02-12 0 0.059 0.058 0.059 0.058 0.060 13,193,280 776,862 0.0589 2.979 2.929 2.979 2.929 3.030 261,286 2.9732 -1.67%
2019-02-11 0 0.060 0.059 0.060 0.059 0.061 15,306,032 912,325 0.0596 3.030 2.979 3.030 2.979 3.080 303,128 3.0097 -1.64%
2019-02-08 0 0.061 0.060 0.061 0.059 0.061 11,094,000 666,975 0.0601 3.080 3.030 3.080 2.979 3.080 219,711 3.0357 1.67%
2019-02-04 0 0.060 0.059 0.061 0.059 0.061 3,487,000 208,983 0.0599 3.030 2.979 3.080 2.979 3.080 69,058 3.0262 1.69%
2019-02-01 0 0.059 0.059 0.060 0.058 0.060 8,028,000 472,614 0.0589 2.979 2.979 3.030 2.929 3.030 158,990 2.9726 -1.67%
2019-01-31 0 0.060 0.059 0.060 0.058 0.062 26,595,490 1,591,586 0.0598 3.030 2.979 3.030 2.929 3.131 526,709 3.0218 1.69%
2019-01-30 0 0.059 0.058 0.059 0.057 0.060 21,195,000 1,234,823 0.0583 2.979 2.929 2.979 2.878 3.030 419,755 2.9418 0.00%
2019-01-29 0 0.059 0.058 0.059 0.058 0.059 13,353,000 778,527 0.0583 2.979 2.929 2.979 2.929 2.979 264,449 2.9440 -1.67%
2019-01-28 0 0.060 0.059 0.060 0.059 0.061 5,661,000 337,047 0.0595 3.030 2.979 3.030 2.979 3.080 112,113 3.0063 -1.64%
2019-01-25 0 0.061 0.060 0.061 0.059 0.063 33,062,538 1,994,069 0.0603 3.080 3.030 3.080 2.979 3.181 654,786 3.0454 -1.61%
2019-01-24 0 0.062 0.061 0.062 0.059 0.063 27,360,400 1,662,652 0.0608 3.131 3.080 3.131 2.979 3.181 541,858 3.0684 3.33%
2019-01-23 0 0.060 0.059 0.060 0.057 0.060 15,231,833 895,226 0.0588 3.030 2.979 3.030 2.878 3.030 301,658 2.9677 3.45%
2019-01-22 0 0.058 0.057 0.058 0.057 0.061 13,773,000 806,811 0.0586 2.929 2.878 2.929 2.878 3.080 272,767 2.9579 -4.92%
2019-01-21 0 0.061 0.060 0.061 0.059 0.064 28,672,756 1,747,920 0.0610 3.080 3.030 3.080 2.979 3.232 567,848 3.0781 -3.17%
2019-01-18 0 0.063 0.062 0.063 0.058 0.063 30,024,104 1,805,579 0.0601 3.181 3.131 3.181 2.929 3.181 594,611 3.0366 5.00%
2019-01-17 0 0.060 0.058 0.060 0.058 0.062 59,691,000 3,563,874 0.0597 3.030 2.929 3.030 2.929 3.131 1,182,148 3.0147 0.00%
2019-01-16 0 0.060 0.059 0.060 0.052 0.062 90,148,000 5,129,927 0.0569 3.030 2.979 3.030 2.626 3.131 1,785,332 2.8734 11.11%
2019-01-15 0 0.054 0.053 0.054 0.051 0.055 14,262,000 758,574 0.0532 2.727 2.676 2.727 2.575 2.777 282,451 2.6857 1.89%
2019-01-14 0 0.053 0.052 0.053 0.051 0.053 10,212,000 526,473 0.0516 2.676 2.626 2.676 2.575 2.676 202,243 2.6032 0.00%
2019-01-11 0 0.053 0.052 0.053 0.050 0.053 25,602,000 1,318,659 0.0515 2.676 2.626 2.676 2.525 2.676 507,034 2.6007 8.16%
2019-01-10 0 0.049 0.049 0.050 0.049 0.050 13,959,143 684,102 0.0490 2.474 2.474 2.525 2.474 2.525 276,453 2.4746 -2.00%
2019-01-09 0 0.050 0.049 0.050 0.049 0.051 11,002,800 554,745 0.0504 2.525 2.474 2.525 2.474 2.575 217,904 2.5458 2.04%
2019-01-08 0 0.049 0.049 0.050 0.048 0.050 7,545,000 369,162 0.0489 2.474 2.474 2.525 2.424 2.525 149,425 2.4706 2.08%
2019-01-07 0 0.048 0.048 0.049 0.048 0.049 11,878,683 575,607 0.0485 2.424 2.424 2.474 2.424 2.474 235,251 2.4468 -2.04%
2019-01-04 0 0.049 0.049 0.050 0.048 0.050 8,319,000 407,460 0.0490 2.474 2.474 2.525 2.424 2.525 164,753 2.4732 0.00%
2019-01-03 0 0.049 0.049 0.050 0.049 0.050 3,747,000 185,235 0.0494 2.474 2.474 2.525 2.474 2.525 74,207 2.4962 0.00%
2019-01-02 0 0.049 0.049 0.050 0.048 0.050 3,432,000 168,522 0.0491 2.474 2.474 2.525 2.424 2.525 67,969 2.4794 0.00%
2018-12-31 0 0.049 0.049 0.050 0.048 0.050 7,635,789 372,711 0.0488 2.474 2.474 2.525 2.424 2.525 151,223 2.4647 0.00%
2018-12-28 0 0.049 0.048 0.049 0.048 0.051 21,290,195 1,045,227 0.0491 2.474 2.424 2.474 2.424 2.575 421,641 2.4790 -3.92%
2018-12-27 0 0.051 0.050 0.051 0.050 0.051 8,002,497 403,786 0.0505 2.575 2.525 2.575 2.525 2.575 158,485 2.5478 0.00%
2018-12-24 0 0.051 0.050 0.051 0.049 0.051 6,713,020 335,061 0.0499 2.575 2.525 2.575 2.474 2.575 132,948 2.5202 2.00%
2018-12-21 0 0.050 0.050 0.051 0.050 0.051 6,390,000 320,799 0.0502 2.525 2.525 2.575 2.525 2.575 126,550 2.5349 -1.96%
2018-12-20 0 0.051 0.051 0.052 0.050 0.052 8,320,031 424,547 0.0510 2.575 2.575 2.626 2.525 2.626 164,774 2.5765 -1.92%
2018-12-19 0 0.052 0.051 0.052 0.051 0.053 16,159,000 836,840 0.0518 2.626 2.575 2.626 2.575 2.676 320,020 2.6150 0.00%
2018-12-18 0 0.052 0.052 0.053 0.052 0.053 3,180,000 167,202 0.0526 2.626 2.626 2.676 2.626 2.676 62,978 2.6549 -3.70%
2018-12-17 0 0.054 0.052 0.054 0.052 0.054 11,773,925 621,960 0.0528 2.727 2.626 2.727 2.626 2.727 233,176 2.6673 1.89%
2018-12-14 0 0.053 0.052 0.053 0.052 0.053 4,599,000 241,080 0.0524 2.676 2.626 2.676 2.626 2.676 91,081 2.6469 1.92%
2018-12-13 0 0.052 0.052 0.053 0.052 0.053 4,014,000 212,259 0.0529 2.626 2.626 2.676 2.626 2.676 79,495 2.6701 -1.89%
2018-12-12 0 0.053 0.053 0.054 0.052 0.054 20,547,000 1,080,954 0.0526 2.676 2.676 2.727 2.626 2.727 406,922 2.6564 1.92%
2018-12-11 0 0.052 0.052 0.054 0.052 0.054 12,795,000 676,992 0.0529 2.626 2.626 2.727 2.626 2.727 253,398 2.6717 0.00%
2018-12-10 0 0.052 0.052 0.053 0.051 0.053 8,150,983 423,796 0.0520 2.626 2.626 2.676 2.575 2.676 161,426 2.6253 -1.89%
2018-12-07 0 0.053 0.052 0.053 0.052 0.054 3,752,924 198,164 0.0528 2.676 2.626 2.676 2.626 2.727 74,325 2.6662 0.00%
2018-12-06 0 0.053 0.053 0.054 0.052 0.054 9,716,573 511,933 0.0527 2.676 2.676 2.727 2.626 2.727 192,431 2.6603 0.00%
2018-12-05 0 0.053 0.053 0.054 0.052 0.054 8,888,800 467,777 0.0526 2.676 2.676 2.727 2.626 2.727 176,038 2.6573 0.00%
2018-12-04 0 0.053 0.053 0.054 0.053 0.054 8,436,654 448,000 0.0531 2.676 2.676 2.727 2.676 2.727 167,083 2.6813 -1.85%
2018-12-03 0 0.054 0.054 0.055 0.052 0.055 19,425,135 1,035,858 0.0533 2.727 2.727 2.777 2.626 2.777 384,704 2.6926 1.89%
2018-11-30 0 0.053 0.052 0.053 0.051 0.053 2,109,000 111,609 0.0529 2.676 2.626 2.676 2.575 2.676 41,768 2.6721 1.92%
2018-11-29 0 0.052 0.051 0.052 0.051 0.053 14,532,617 757,754 0.0521 2.626 2.575 2.626 2.575 2.676 287,811 2.6328 0.00%
2018-11-28 0 0.052 0.052 0.053 0.052 0.054 13,123,242 694,243 0.0529 2.626 2.626 2.676 2.626 2.727 259,899 2.6712 0.00%
2018-11-27 0 0.052 0.052 0.053 0.052 0.053 3,090,000 161,556 0.0523 2.626 2.626 2.676 2.626 2.676 61,196 2.6400 0.00%
2018-11-26 0 0.052 0.052 0.053 0.052 0.053 1,630,000 85,386 0.0524 2.626 2.626 2.676 2.626 2.676 32,281 2.6451 0.00%
2018-11-23 0 0.052 0.052 0.053 0.052 0.054 11,964,000 631,986 0.0528 2.626 2.626 2.676 2.626 2.727 236,941 2.6673 0.00%
2018-11-22 0 0.052 0.052 0.053 0.052 0.054 4,107,000 215,382 0.0524 2.626 2.626 2.676 2.626 2.727 81,337 2.6480 -1.89%
2018-11-21 0 0.053 0.052 0.053 0.051 0.054 14,962,887 787,758 0.0526 2.676 2.626 2.676 2.575 2.727 296,332 2.6584 3.92%
2018-11-20 0 0.051 0.051 0.052 0.051 0.052 7,857,766 402,576 0.0512 2.575 2.575 2.626 2.575 2.626 155,619 2.5869 -3.77%
2018-11-19 0 0.053 0.052 0.053 0.051 0.053 4,899,154 256,623 0.0524 2.676 2.626 2.676 2.575 2.676 97,025 2.6449 0.00%
2018-11-16 0 0.053 0.052 0.053 0.052 0.053 3,293,162 173,098 0.0526 2.676 2.626 2.676 2.626 2.676 65,219 2.6541 0.00%
2018-11-15 0 0.053 0.053 0.054 0.052 0.054 7,503,000 395,097 0.0527 2.676 2.676 2.727 2.626 2.727 148,593 2.6589 1.92%
2018-11-14 0 0.052 0.052 0.053 0.051 0.052 5,022,000 259,134 0.0516 2.626 2.626 2.676 2.575 2.626 99,458 2.6055 0.00%
2018-11-13 0 0.052 0.052 0.053 0.051 0.053 4,513,600 234,035 0.0519 2.626 2.626 2.676 2.575 2.676 89,389 2.6182 0.00%
2018-11-12 0 0.052 0.051 0.052 0.051 0.053 8,310,000 429,483 0.0517 2.626 2.575 2.626 2.575 2.676 164,575 2.6096 0.00%
2018-11-09 0 0.052 0.052 0.053 0.052 0.054 9,561,000 505,500 0.0529 2.626 2.626 2.676 2.626 2.727 189,350 2.6697 -5.45%
2018-11-08 0 0.055 0.054 0.055 0.054 0.056 8,064,800 440,229 0.0546 2.777 2.727 2.777 2.727 2.828 159,719 2.7563 -1.79%
2018-11-07 0 0.056 0.055 0.056 0.055 0.057 8,951,273 496,949 0.0555 2.828 2.777 2.828 2.777 2.878 177,275 2.8033 1.82%
2018-11-06 0 0.055 0.054 0.055 0.054 0.055 7,926,000 433,017 0.0546 2.777 2.727 2.777 2.727 2.777 156,970 2.7586 0.00%
2018-11-05 0 0.055 0.054 0.055 0.054 0.057 11,844,000 652,839 0.0551 2.777 2.727 2.777 2.727 2.878 234,564 2.7832 -3.51%
2018-11-02 0 0.057 0.056 0.057 0.054 0.057 36,597,000 2,030,721 0.0555 2.878 2.828 2.878 2.727 2.878 724,784 2.8018 3.64%
2018-11-01 0 0.055 0.054 0.055 0.050 0.056 33,307,250 1,773,440 0.0532 2.777 2.727 2.777 2.525 2.828 659,632 2.6885 10.00%
2018-10-31 0 0.050 0.050 0.051 0.049 0.051 13,383,000 676,128 0.0505 2.525 2.525 2.575 2.474 2.575 265,043 2.5510 0.00%
2018-10-30 0 0.050 0.049 0.050 0.049 0.050 19,306,600 951,831 0.0493 2.525 2.474 2.525 2.474 2.525 382,357 2.4894 0.00%
2018-10-29 0 0.050 0.050 0.051 0.049 0.051 27,162,000 1,361,598 0.0501 2.525 2.525 2.575 2.474 2.575 537,929 2.5312 0.00%
2018-10-26 0 0.050 0.050 0.051 0.050 0.052 28,566,000 1,450,353 0.0508 2.525 2.525 2.575 2.525 2.626 565,734 2.5637 0.00%
2018-10-25 0 0.050 0.049 0.050 0.049 0.051 38,042,089 1,905,418 0.0501 2.525 2.474 2.525 2.474 2.575 753,403 2.5291 -3.85%
2018-10-24 0 0.052 0.051 0.052 0.050 0.053 75,530,264 3,878,386 0.0513 2.626 2.575 2.626 2.525 2.676 1,495,836 2.5928 -3.70%
2018-10-23 0 0.054 0.053 0.054 0.053 0.056 12,858,000 703,764 0.0547 2.727 2.676 2.727 2.676 2.828 254,646 2.7637 -3.57%
2018-10-22 0 0.056 0.056 0.057 0.055 0.057 5,575,000 312,079 0.0560 2.828 2.828 2.878 2.777 2.878 110,410 2.8266 1.82%
2018-10-19 0 0.055 0.054 0.056 0.053 0.056 64,761,000 3,502,413 0.0541 2.777 2.727 2.828 2.676 2.828 1,282,556 2.7308 1.85%
2018-10-18 0 0.054 0.053 0.054 0.053 0.057 8,390,000 456,384 0.0544 2.727 2.676 2.727 2.676 2.878 166,159 2.7467 -3.57%
2018-10-16 0 0.056 0.054 0.056 0.054 0.056 7,065,000 388,515 0.0550 2.828 2.727 2.828 2.727 2.828 139,918 2.7767 1.82%
2018-10-15 0 0.055 0.055 0.056 0.055 0.057 1,441,800 80,532 0.0559 2.777 2.777 2.828 2.777 2.878 28,554 2.8203 -1.79%
2018-10-12 0 0.056 0.056 0.057 0.055 0.058 8,089,995 455,933 0.0564 2.828 2.828 2.878 2.777 2.929 160,218 2.8457 0.00%
2018-10-11 0 0.056 0.055 0.056 0.054 0.056 17,705,164 962,802 0.0544 2.828 2.777 2.828 2.727 2.828 350,641 2.7458 -1.75%
2018-10-10 0 0.057 0.056 0.057 0.056 0.059 11,577,000 657,588 0.0568 2.878 2.828 2.878 2.828 2.979 229,276 2.8681 -1.72%
2018-10-09 0 0.058 0.057 0.058 0.056 0.060 25,408,722 1,451,351 0.0571 2.929 2.878 2.929 2.828 3.030 503,206 2.8842 0.00%
2018-10-08 0 0.058 0.058 0.059 0.056 0.061 37,342,101 2,147,602 0.0575 2.929 2.929 2.979 2.828 3.080 739,540 2.9040 -3.33%
2018-10-05 0 0.060 0.059 0.060 0.057 0.063 46,596,513 2,759,068 0.0592 3.030 2.979 3.030 2.878 3.181 922,819 2.9898 -1.64%
2018-10-04 0 0.061 0.060 0.062 0.060 0.063 16,043,000 988,118 0.0616 3.080 3.030 3.131 3.030 3.181 317,723 3.1100 -4.69%
2018-10-03 0 0.064 0.063 0.064 0.063 0.066 20,880,000 1,331,988 0.0638 3.232 3.181 3.232 3.181 3.333 413,517 3.2211 0.00%
2018-10-02 0 0.064 0.064 0.065 0.062 0.067 26,380,700 1,688,045 0.0640 3.232 3.232 3.282 3.131 3.383 522,455 3.2310 -3.03%
2018-09-28 0 0.066 0.063 0.066 0.062 0.067 31,698,250 2,071,908 0.0654 3.333 3.181 3.333 3.131 3.383 627,767 3.3004 -2.94%
2018-09-27 0 0.068 0.066 0.068 0.066 0.069 11,171,007 751,857 0.0673 3.434 3.333 3.434 3.333 3.484 221,236 3.3984 1.49%
2018-09-26 0 0.067 0.067 0.068 0.065 0.070 18,275,000 1,242,360 0.0680 3.383 3.383 3.434 3.282 3.535 361,926 3.4326 -1.47%
2018-09-24 0 0.068 0.068 0.069 0.068 0.071 17,066,000 1,174,788 0.0688 3.434 3.434 3.484 3.434 3.585 337,983 3.4759 -4.23%
2018-09-21 0 0.071 0.071 0.072 0.068 0.072 26,599,895 1,862,485 0.0700 3.585 3.585 3.636 3.434 3.636 526,796 3.5355 -1.39%
2018-09-20 0 0.072 0.071 0.072 0.070 0.075 9,293,149 665,319 0.0716 3.636 3.585 3.636 3.535 3.787 184,046 3.6150 -2.70%
2018-09-19 0 0.074 0.073 0.074 0.070 0.074 14,813,885 1,068,461 0.0721 3.737 3.686 3.737 3.535 3.737 293,381 3.6419 4.23%
2018-09-18 0 0.071 0.070 0.071 0.068 0.071 5,147,105 357,785 0.0695 3.585 3.535 3.585 3.434 3.585 101,936 3.5099 0.00%
2018-09-17 0 0.071 0.070 0.071 0.069 0.071 2,613,208 182,629 0.0699 3.585 3.535 3.585 3.484 3.585 51,753 3.5288 0.00%
2018-09-14 0 0.071 0.070 0.071 0.068 0.071 8,184,000 568,737 0.0695 3.585 3.535 3.585 3.434 3.585 162,080 3.5090 4.41%
2018-09-13 0 0.068 0.068 0.069 0.068 0.070 4,724,021 327,896 0.0694 3.434 3.434 3.484 3.434 3.535 93,557 3.5048 -2.86%
2018-09-12 0 0.070 0.068 0.070 0.068 0.070 5,415,081 371,876 0.0687 3.535 3.434 3.535 3.434 3.535 107,243 3.4676 1.45%
2018-09-11 0 0.069 0.069 0.071 0.068 0.074 22,184,000 1,543,962 0.0696 3.484 3.484 3.585 3.434 3.737 439,342 3.5143 -5.48%
2018-09-10 0 0.073 0.072 0.074 0.072 0.076 10,510,500 767,476 0.0730 3.686 3.636 3.737 3.636 3.838 208,155 3.6870 -2.67%
2018-09-07 0 0.075 0.075 0.076 0.074 0.076 3,758,240 282,410 0.0751 3.787 3.787 3.838 3.737 3.838 74,430 3.7943 -1.32%
2018-09-06 0 0.076 0.075 0.076 0.075 0.078 9,872,017 749,715 0.0759 3.838 3.787 3.838 3.787 3.939 195,510 3.8347 -1.30%
2018-09-05 0 0.077 0.075 0.077 0.075 0.080 13,688,140 1,054,960 0.0771 3.888 3.787 3.888 3.787 4.039 271,086 3.8916 -2.53%
2018-09-04 0 0.079 0.077 0.079 0.077 0.079 12,726,000 990,540 0.0778 3.989 3.888 3.989 3.888 3.989 252,032 3.9302 2.60%
2018-09-03 0 0.077 0.077 0.078 0.076 0.080 9,615,980 747,311 0.0777 3.888 3.888 3.939 3.838 4.039 190,439 3.9241 -3.75%
2018-08-31 0 0.080 0.079 0.080 0.078 0.081 12,019,816 951,498 0.0792 4.039 3.989 4.039 3.939 4.090 238,046 3.9971 -1.23%
2018-08-30 0 0.081 0.080 0.081 0.080 0.081 9,030,335 723,405 0.0801 4.090 4.039 4.090 4.039 4.090 178,841 4.0450 0.00%
2018-08-29 0 0.081 0.081 0.082 0.080 0.085 24,256,200 1,970,351 0.0812 4.090 4.090 4.140 4.039 4.292 480,381 4.1016 -4.71%
2018-08-28 0 0.085 0.084 0.085 0.083 0.086 50,430,125 4,262,793 0.0845 4.292 4.241 4.292 4.191 4.342 998,741 4.2682 1.19%
2018-08-27 0 0.084 0.083 0.084 0.079 0.084 58,403,228 4,786,046 0.0819 4.241 4.191 4.241 3.989 4.241 1,156,644 4.1379 3.70%
2018-08-24 0 0.081 0.081 0.082 0.075 0.082 64,818,550 5,132,594 0.0792 4.090 4.090 4.140 3.787 4.140 1,283,696 3.9983 5.19%
2018-08-23 0 0.077 0.076 0.077 0.075 0.079 17,061,000 1,314,084 0.0770 3.888 3.838 3.888 3.787 3.989 337,884 3.8892 1.32%
2018-08-22 0 0.076 0.076 0.077 0.075 0.077 14,909,000 1,139,598 0.0764 3.838 3.838 3.888 3.787 3.888 295,265 3.8596 -1.30%
2018-08-21 0 0.077 0.077 0.078 0.076 0.078 13,822,767 1,064,958 0.0770 3.888 3.888 3.939 3.838 3.939 273,752 3.8902 -1.28%
2018-08-20 0 0.078 0.077 0.078 0.076 0.079 9,399,416 726,707 0.0773 3.939 3.888 3.939 3.838 3.989 186,150 3.9039 0.00%
2018-08-17 0 0.078 0.078 0.079 0.078 0.081 7,096,000 560,046 0.0789 3.939 3.939 3.989 3.939 4.090 140,532 3.9852 0.00%
2018-08-16 0 0.078 0.078 0.079 0.077 0.081 16,509,000 1,310,055 0.0794 3.939 3.939 3.989 3.888 4.090 326,952 4.0069 -2.50%
2018-08-15 0 0.080 0.079 0.080 0.078 0.082 17,561,186 1,410,610 0.0803 4.039 3.989 4.039 3.939 4.140 347,790 4.0559 0.00%
2018-08-14 0 0.080 0.079 0.080 0.077 0.087 169,476,154 14,250,302 0.0841 4.039 3.989 4.039 3.888 4.393 3,356,383 4.2457 -5.88%
2018-08-13 0 0.085 0.085 0.086 0.085 0.088 139,554,651 12,084,902 0.0866 4.292 4.292 4.342 4.292 4.443 2,763,804 4.3726 -3.41%
2018-08-10 0 0.088 0.087 0.089 0.085 0.089 147,034,136 12,853,577 0.0874 4.443 4.393 4.494 4.292 4.494 2,911,931 4.4141 0.00%
2018-08-09 0 0.088 0.087 0.088 0.087 0.091 150,240,873 13,405,674 0.0892 4.443 4.393 4.443 4.393 4.595 2,975,439 4.5054 -3.30%
2018-08-08 0 0.091 0.090 0.091 0.090 0.094 142,826,266 13,078,367 0.0916 4.595 4.544 4.595 4.544 4.746 2,828,597 4.6236 -3.19%
2018-08-07 0 0.094 0.094 0.095 0.088 0.095 152,356,632 13,670,500 0.0897 4.746 4.746 4.797 4.443 4.797 3,017,340 4.5306 6.82%
2018-08-06 0 0.088 0.087 0.088 0.086 0.089 144,100,126 12,625,526 0.0876 4.443 4.393 4.443 4.342 4.494 2,853,825 4.4241 1.15%
2018-08-03 0 0.087 0.086 0.088 0.084 0.090 143,252,000 12,252,676 0.0855 4.393 4.342 4.443 4.241 4.544 2,837,028 4.3188 -2.25%
2018-08-02 0 0.089 0.088 0.089 0.087 0.089 11,986,000 1,061,606 0.0886 4.494 4.443 4.494 4.393 4.494 237,376 4.4723 -2.20%
2018-08-01 0 0.091 0.089 0.091 0.089 0.095 24,699,000 2,231,526 0.0903 4.595 4.494 4.595 4.494 4.797 489,150 4.5620 -2.15%
2018-07-31 0 0.093 0.092 0.093 0.092 0.097 34,690,688 3,248,620 0.0936 4.696 4.645 4.696 4.645 4.898 687,030 4.7285 -4.12%
2018-07-30 0 0.097 0.095 0.097 0.095 0.099 16,914,000 1,645,884 0.0973 4.898 4.797 4.898 4.797 4.999 334,973 4.9135 -1.02%
2018-07-27 0 0.098 0.097 0.098 0.095 0.099 49,383,000 4,777,805 0.0967 4.948 4.898 4.948 4.797 4.999 978,003 4.8853 4.26%
2018-07-26 0 0.094 0.094 0.095 0.094 0.100 60,118,200 5,824,181 0.0969 4.746 4.746 4.797 4.746 5.049 1,190,608 4.8918 -4.08%
2018-07-25 0 0.098 0.097 0.099 0.089 0.100 113,070,000 10,779,813 0.0953 4.948 4.898 4.999 4.494 5.049 2,239,290 4.8139 10.11%
2018-07-24 0 0.089 0.089 0.090 0.083 0.090 50,140,485 4,392,513 0.0876 4.494 4.494 4.544 4.191 4.544 993,005 4.4235 5.95%
2018-07-23 0 0.084 0.082 0.084 0.081 0.084 14,898,659 1,234,857 0.0829 4.241 4.140 4.241 4.090 4.241 295,060 4.1851 2.44%
2018-07-20 0 0.082 0.081 0.082 0.080 0.085 16,673,444 1,357,502 0.0814 4.140 4.090 4.140 4.039 4.292 330,209 4.1110 -2.38%
2018-07-19 0 0.084 0.084 0.085 0.080 0.086 53,628,000 4,487,031 0.0837 4.241 4.241 4.292 4.039 4.342 1,062,073 4.2248 5.00%
2018-07-18 0 0.080 0.080 0.081 0.079 0.082 11,968,400 962,901 0.0805 4.039 4.039 4.090 3.989 4.140 237,028 4.0624 -1.23%
2018-07-17 0 0.081 0.079 0.081 0.079 0.082 7,065,420 570,631 0.0808 4.090 3.989 4.090 3.989 4.140 139,927 4.0781 1.25%
2018-07-16 0 0.080 0.080 0.081 0.080 0.084 44,040,000 3,562,083 0.0809 4.039 4.039 4.090 4.039 4.241 872,188 4.0841 -4.76%
2018-07-13 0 0.084 0.083 0.085 0.080 0.085 22,505,545 1,852,882 0.0823 4.241 4.191 4.292 4.039 4.292 445,710 4.1571 5.00%
2018-07-12 0 0.080 0.080 0.081 0.080 0.083 11,407,924 923,459 0.0809 4.039 4.039 4.090 4.039 4.191 225,928 4.0874 -1.23%
2018-07-11 0 0.081 0.081 0.082 0.080 0.083 18,312,948 1,478,052 0.0807 4.090 4.090 4.140 4.039 4.191 362,678 4.0754 -3.57%
2018-07-10 0 0.084 0.082 0.084 0.082 0.084 11,238,000 931,926 0.0829 4.241 4.140 4.241 4.140 4.241 222,562 4.1873 1.20%
2018-07-09 0 0.083 0.082 0.084 0.081 0.085 16,546,000 1,365,207 0.0825 4.191 4.140 4.241 4.090 4.292 327,685 4.1662 0.00%
2018-07-06 0 0.083 0.082 0.083 0.081 0.085 32,235,195 2,647,280 0.0821 4.191 4.140 4.191 4.090 4.292 638,401 4.1467 -1.19%
2018-07-05 0 0.084 0.083 0.084 0.082 0.088 67,248,000 5,670,156 0.0843 4.241 4.191 4.241 4.140 4.443 1,331,810 4.2575 -3.45%
2018-07-04 0 0.087 0.086 0.087 0.085 0.090 49,290,000 4,301,178 0.0873 4.393 4.342 4.393 4.292 4.544 976,162 4.4062 -3.33%
2018-07-03 0 0.090 0.089 0.090 0.086 0.093 63,914,930 5,706,538 0.0893 4.544 4.494 4.544 4.342 4.696 1,265,800 4.5082 1.12%
2018-06-29 0 0.089 0.089 0.090 0.089 0.092 21,057,120 1,906,611 0.0905 4.494 4.494 4.544 4.494 4.645 417,025 4.5719 0.00%
2018-06-28 0 0.089 0.088 0.089 0.088 0.093 39,105,000 3,513,906 0.0899 4.494 4.443 4.494 4.443 4.696 774,453 4.5373 -1.11%
2018-06-27 0 0.090 0.089 0.090 0.089 0.104 121,187,458 11,631,321 0.0960 4.544 4.494 4.544 4.494 5.251 2,400,052 4.8463 -10.00%
2018-06-26 0 0.100 0.100 0.101 0.086 0.106 2,127,174,955 212,789,938 0.1000 5.049 5.049 5.100 4.342 5.352 42,127,545 5.0511 11.11%
2018-06-25 0 0.090 0.089 0.090 0.088 0.092 51,581,000 4,635,620 0.0899 4.544 4.494 4.544 4.443 4.645 1,021,534 4.5379 2.27%
2018-06-22 0 0.088 0.088 0.089 0.083 0.089 34,536,910 2,993,456 0.0867 4.443 4.443 4.494 4.191 4.494 683,985 4.3765 2.33%
2018-06-21 0 0.086 0.086 0.087 0.086 0.091 69,474,316 6,105,253 0.0879 4.342 4.342 4.393 4.342 4.595 1,375,901 4.4373 -4.44%
2018-06-20 0 0.090 0.089 0.090 0.085 0.097 137,804,000 12,444,601 0.0903 4.544 4.494 4.544 4.292 4.898 2,729,133 4.5599 -6.25%
2018-06-19 0 0.096 0.095 0.096 0.094 0.102 132,408,000 12,802,434 0.0967 4.847 4.797 4.847 4.746 5.150 2,622,269 4.8822 -5.88%
2018-06-15 0 0.102 0.102 0.103 0.100 0.105 137,441,866 14,027,571 0.1021 5.150 5.150 5.201 5.049 5.302 2,721,962 5.1535 0.00%
2018-06-14 0 0.102 0.101 0.102 0.095 0.102 189,759,297 18,694,815 0.0985 5.150 5.100 5.150 4.797 5.150 3,758,080 4.9746 3.03%
2018-06-13 0 0.099 0.098 0.099 0.095 0.108 381,905,041 38,452,481 0.1007 4.999 4.948 4.999 4.797 5.453 7,563,422 5.0840 8.79%
2018-06-12 0 0.091 0.093 0.094 0.085 0.093 75,297,000 6,605,580 0.0877 4.595 4.696 4.746 4.292 4.696 1,491,216 4.4297 3.41%
2018-06-11 0 0.088 0.086 0.089 0.084 0.089 63,816,354 5,502,727 0.0862 4.443 4.342 4.494 4.241 4.494 1,263,848 4.3539 1.15%
2018-06-08 0 0.087 0.086 0.087 0.086 0.090 48,969,000 4,275,462 0.0873 4.393 4.342 4.393 4.342 4.544 969,804 4.4086 -2.25%
2018-06-07 0 0.089 0.088 0.090 0.087 0.093 109,267,063 9,751,586 0.0892 4.494 4.443 4.544 4.393 4.696 2,163,975 4.5063 -1.11%
2018-06-06 0 0.090 0.089 0.090 0.087 0.095 163,771,642 14,802,105 0.0904 4.544 4.494 4.544 4.393 4.797 3,243,408 4.5637 0.00%
2018-06-05 0 0.090 0.091 0.092 0.079 0.097 387,619,125 35,335,124 0.0912 4.544 4.595 4.645 3.989 4.898 7,676,586 4.6030 9.76%
2018-06-04 0 0.082 0.080 0.082 0.078 0.091 179,703,681 15,071,682 0.0839 4.140 4.039 4.140 3.939 4.595 3,558,934 4.2349 -5.75%
2018-06-01 0 0.087 0.087 0.088 0.066 0.088 438,620,423 34,791,153 0.0793 4.393 4.393 4.443 3.333 4.443 8,686,639 4.0051 31.82%
2018-05-31 0 0.066 0.066 0.067 0.062 0.067 228,529,727 14,848,702 0.0650 3.333 3.333 3.383 3.131 3.383 4,525,907 3.2808 4.76%
2018-05-30 0 0.063 0.062 0.063 0.062 0.066 66,543,029 4,267,312 0.0641 3.181 3.131 3.181 3.131 3.333 1,317,849 3.2381 -5.97%
2018-05-29 0 0.067 0.066 0.067 0.066 0.070 40,099,590 2,712,638 0.0676 3.383 3.333 3.383 3.333 3.535 794,151 3.4158 -2.90%
2018-05-28 0 0.069 0.068 0.069 0.060 0.070 132,171,000 8,666,385 0.0656 3.484 3.434 3.484 3.030 3.535 2,617,575 3.3108 7.81%
2018-05-25 0 0.064 0.063 0.064 0.061 0.065 53,100,000 3,348,024 0.0631 3.232 3.181 3.232 3.080 3.282 1,051,617 3.1837 -1.54%
2018-05-24 0 0.065 0.065 0.066 0.061 0.071 114,889,591 7,488,757 0.0652 3.282 3.282 3.333 3.080 3.585 2,275,326 3.2913 -4.41%
2018-05-23 0 0.068 0.068 0.069 0.063 0.072 397,938,061 27,022,320 0.0679 3.434 3.434 3.484 3.181 3.636 7,880,947 3.4288 13.33%
2018-05-21 0 0.060 0.060 0.061 0.054 0.064 4,038,950,387 280,281,184 0.0694 3.030 3.030 3.080 2.727 3.232 79,989,219 3.5040 7.14%
2018-05-18 0 0.056 0.055 0.056 0.053 0.057 84,278,686 4,614,699 0.0548 2.828 2.777 2.828 2.676 2.878 1,669,094 2.7648 -1.75%
2018-05-17 0 0.057 0.056 0.057 0.056 0.059 46,937,000 2,657,497 0.0566 2.878 2.828 2.878 2.828 2.979 929,562 2.8589 -3.39%
2018-05-16 0 0.059 0.058 0.059 0.057 0.060 43,820,253 2,568,821 0.0586 2.979 2.929 2.979 2.878 3.030 867,836 2.9600 -3.28%
2018-05-15 0 0.061 0.060 0.061 0.058 0.061 34,003,400 2,041,725 0.0600 3.080 3.030 3.080 2.929 3.080 673,419 3.0319 1.67%
2018-05-14 0 0.060 0.060 0.061 0.060 0.061 20,299,837 1,231,830 0.0607 3.030 3.030 3.080 3.030 3.080 402,027 3.0640 -1.64%
2018-05-11 0 0.061 0.060 0.062 0.061 0.062 8,164,600 499,642 0.0612 3.080 3.030 3.131 3.080 3.131 161,695 3.0900 0.00%
2018-05-10 0 0.061 0.061 0.062 0.061 0.063 7,044,000 436,755 0.0620 3.080 3.080 3.131 3.080 3.181 139,503 3.1308 0.00%
2018-05-09 0 0.061 0.061 0.062 0.061 0.062 4,834,600 296,212 0.0613 3.080 3.080 3.131 3.080 3.131 95,747 3.0937 -1.61%
2018-05-08 0 0.062 0.061 0.062 0.061 0.062 6,222,014 384,271 0.0618 3.131 3.080 3.131 3.080 3.131 123,224 3.1185 0.00%
2018-05-07 0 0.062 0.062 0.063 0.062 0.063 19,906,000 1,252,251 0.0629 3.131 3.131 3.181 3.131 3.181 394,228 3.1765 -1.59%
2018-05-04 0 0.063 0.063 0.064 0.063 0.065 13,783,000 877,483 0.0637 3.181 3.181 3.232 3.181 3.282 272,965 3.2146 0.00%
2018-05-03 0 0.063 0.063 0.064 0.063 0.065 16,581,000 1,064,127 0.0642 3.181 3.181 3.232 3.181 3.282 328,378 3.2406 -3.08%
2018-05-02 0 0.065 0.064 0.065 0.064 0.068 26,505,600 1,751,217 0.0661 3.282 3.232 3.282 3.232 3.434 524,929 3.3361 0.00%
2018-04-30 0 0.065 0.064 0.065 0.063 0.065 1,842,981 117,899 0.0640 3.282 3.232 3.282 3.181 3.282 36,499 3.2302 3.17%
2018-04-27 0 0.063 0.063 0.064 0.062 0.065 10,173,000 643,116 0.0632 3.181 3.181 3.232 3.131 3.282 201,471 3.1921 0.00%
2018-04-26 0 0.063 0.061 0.063 0.061 0.064 7,267,000 451,879 0.0622 3.181 3.080 3.181 3.080 3.232 143,919 3.1398 0.00%
2018-04-25 0 0.063 0.063 0.064 0.062 0.065 9,149,027 582,943 0.0637 3.181 3.181 3.232 3.131 3.282 181,192 3.2173 0.00%
2018-04-24 0 0.063 0.063 0.065 0.063 0.065 4,175,736 267,387 0.0640 3.181 3.181 3.282 3.181 3.282 82,698 3.2333 -1.56%
2018-04-23 0 0.064 0.063 0.064 0.061 0.064 22,908,302 1,421,701 0.0621 3.232 3.181 3.232 3.080 3.232 453,686 3.1337 0.00%
2018-04-20 0 0.064 0.064 0.065 0.064 0.066 10,436,000 678,319 0.0650 3.232 3.232 3.282 3.232 3.333 206,679 3.2820 -3.03%
2018-04-19 0 0.066 0.066 0.067 0.064 0.067 11,357,600 752,541 0.0663 3.333 3.333 3.383 3.232 3.383 224,931 3.3457 1.54%
2018-04-18 0 0.065 0.065 0.067 0.065 0.067 7,143,000 469,749 0.0658 3.282 3.282 3.383 3.282 3.383 141,463 3.3206 -2.99%
2018-04-17 0 0.067 0.067 0.068 0.066 0.069 9,477,600 637,492 0.0673 3.383 3.383 3.434 3.333 3.484 187,699 3.3964 -1.47%
2018-04-16 0 0.068 0.068 0.069 0.067 0.070 5,459,684 374,147 0.0685 3.434 3.434 3.484 3.383 3.535 108,126 3.4603 -1.45%
2018-04-13 0 0.069 0.069 0.070 0.069 0.071 13,696,000 958,211 0.0700 3.484 3.484 3.535 3.484 3.585 271,242 3.5327 -2.82%
2018-04-12 0 0.071 0.070 0.071 0.070 0.071 18,868,000 1,336,869 0.0709 3.585 3.535 3.585 3.535 3.585 373,670 3.5777 -1.39%
2018-04-11 0 0.072 0.072 0.073 0.071 0.074 3,841,283 279,242 0.0727 3.636 3.636 3.686 3.585 3.737 76,075 3.6706 -1.37%
2018-04-10 0 0.073 0.073 0.074 0.071 0.073 48,546,000 3,454,788 0.0712 3.686 3.686 3.737 3.585 3.686 961,427 3.5934 2.82%
2018-04-09 0 0.071 0.071 0.072 0.069 0.072 9,076,725 639,447 0.0704 3.585 3.585 3.636 3.484 3.636 179,760 3.5572 0.00%
2018-04-06 0 0.071 0.071 0.072 0.067 0.072 15,957,814 1,125,232 0.0705 3.585 3.585 3.636 3.383 3.636 316,036 3.5605 0.00%
2018-04-04 0 0.071 0.071 0.072 0.071 0.073 9,409,200 679,778 0.0722 3.585 3.585 3.636 3.585 3.686 186,344 3.6480 -1.39%
2018-04-03 0 0.072 0.072 0.073 0.072 0.073 15,781,402 1,148,338 0.0728 3.636 3.636 3.686 3.636 3.686 312,542 3.6742 -1.37%
2018-03-29 0 0.073 0.072 0.073 0.072 0.077 25,187,400 1,855,134 0.0737 3.686 3.636 3.686 3.636 3.888 498,823 3.7190 -2.67%
2018-03-28 0 0.075 0.075 0.077 0.074 0.077 18,390,146 1,391,869 0.0757 3.787 3.787 3.888 3.737 3.888 364,207 3.8216 0.00%
2018-03-27 0 0.075 0.074 0.076 0.074 0.077 15,225,000 1,138,803 0.0748 3.787 3.737 3.838 3.737 3.888 301,523 3.7768 0.00%
2018-03-26 0 0.075 0.075 0.078 0.074 0.076 22,737,000 1,707,828 0.0751 3.787 3.787 3.939 3.737 3.838 450,294 3.7927 -1.32%
2018-03-23 0 0.076 0.075 0.076 0.074 0.078 25,138,000 1,897,379 0.0755 3.838 3.787 3.838 3.737 3.939 497,844 3.8112 -1.30%
2018-03-22 0 0.077 0.077 0.078 0.077 0.079 11,549,000 900,730 0.0780 3.888 3.888 3.939 3.888 3.989 228,722 3.9381 -2.53%
2018-03-21 0 0.079 0.078 0.080 0.078 0.080 14,551,200 1,142,631 0.0785 3.989 3.939 4.039 3.939 4.039 288,179 3.9650 1.28%
2018-03-20 0 0.078 0.078 0.079 0.077 0.079 3,318,000 258,906 0.0780 3.939 3.939 3.989 3.888 3.989 65,711 3.9401 -1.27%
2018-03-19 0 0.079 0.078 0.079 0.077 0.079 4,979,990 388,520 0.0780 3.989 3.939 3.989 3.888 3.989 98,626 3.9393 0.00%
2018-03-16 0 0.079 0.078 0.079 0.077 0.081 19,477,000 1,540,305 0.0791 3.989 3.939 3.989 3.888 4.090 385,731 3.9932 -3.66%
2018-03-15 0 0.082 0.080 0.082 0.079 0.082 9,813,000 786,639 0.0802 4.140 4.039 4.140 3.989 4.140 194,341 4.0477 2.50%
2018-03-14 0 0.080 0.079 0.080 0.079 0.081 4,731,244 379,848 0.0803 4.039 3.989 4.039 3.989 4.090 93,700 4.0539 0.00%
2018-03-13 0 0.080 0.080 0.081 0.080 0.082 2,788,819 225,714 0.0809 4.039 4.039 4.090 4.039 4.140 55,231 4.0867 -1.23%
2018-03-12 0 0.081 0.080 0.082 0.080 0.083 7,554,000 618,033 0.0818 4.090 4.039 4.140 4.039 4.191 149,603 4.1312 1.25%
2018-03-09 0 0.080 0.080 0.081 0.080 0.082 9,267,000 750,403 0.0810 4.039 4.039 4.090 4.039 4.140 183,528 4.0888 -1.23%
2018-03-08 0 0.081 0.080 0.081 0.079 0.083 14,131,700 1,142,501 0.0808 4.090 4.039 4.090 3.989 4.191 279,871 4.0822 0.00%
2018-03-07 0 0.081 0.080 0.081 0.080 0.082 8,637,000 699,453 0.0810 4.090 4.039 4.090 4.039 4.140 171,051 4.0891 -1.22%
2018-03-06 0 0.082 0.081 0.082 0.080 0.085 53,338,876 4,355,217 0.0817 4.140 4.090 4.140 4.039 4.292 1,056,347 4.1229 -1.20%
2018-03-05 0 0.083 0.083 0.084 0.083 0.085 4,305,489 359,003 0.0834 4.191 4.191 4.241 4.191 4.292 85,268 4.2103 -3.49%
2018-03-02 0 0.086 0.085 0.086 0.083 0.087 15,434,600 1,304,305 0.0845 4.342 4.292 4.342 4.191 4.393 305,674 4.2670 2.38%
2018-03-01 0 0.084 0.084 0.085 0.083 0.085 19,101,665 1,609,878 0.0843 4.241 4.241 4.292 4.191 4.292 378,298 4.2556 2.44%
2018-02-28 0 0.082 0.081 0.082 0.082 0.087 29,397,000 2,471,259 0.0841 4.140 4.090 4.140 4.140 4.393 582,192 4.2448 -4.65%
2018-02-27 0 0.086 0.086 0.087 0.086 0.088 5,697,000 494,319 0.0868 4.342 4.342 4.393 4.342 4.443 112,826 4.3813 -2.27%
2018-02-26 0 0.088 0.088 0.090 0.087 0.090 6,097,800 541,520 0.0888 4.443 4.443 4.544 4.393 4.544 120,764 4.4841 -1.12%
2018-02-23 0 0.089 0.088 0.089 0.089 0.092 13,914,665 1,253,165 0.0901 4.494 4.443 4.494 4.494 4.645 275,572 4.5475 0.00%
2018-02-22 0 0.089 0.089 0.090 0.089 0.091 2,735,215 245,028 0.0896 4.494 4.494 4.544 4.494 4.595 54,169 4.5234 -2.20%
2018-02-21 0 0.091 0.090 0.091 0.086 0.092 26,243,000 2,344,420 0.0893 4.595 4.544 4.595 4.342 4.645 519,728 4.5109 4.60%
2018-02-20 0 0.087 0.086 0.087 0.085 0.088 11,156,615 965,761 0.0866 4.393 4.342 4.393 4.292 4.443 220,951 4.3709 -1.14%
2018-02-15 0 0.088 0.088 0.089 0.085 0.089 7,039,800 614,262 0.0873 4.443 4.443 4.494 4.292 4.494 139,419 4.4059 3.53%
2018-02-14 0 0.085 0.085 0.086 0.084 0.087 4,452,000 381,768 0.0858 4.292 4.292 4.342 4.241 4.393 88,169 4.3299 -1.16%
2018-02-13 0 0.086 0.085 0.086 0.083 0.086 11,510,110 969,918 0.0843 4.342 4.292 4.342 4.191 4.342 227,951 4.2549 3.61%
2018-02-12 0 0.083 0.082 0.083 0.081 0.087 7,356,042 617,733 0.0840 4.191 4.140 4.191 4.090 4.393 145,682 4.2403 -2.35%
2018-02-09 0 0.085 0.083 0.085 0.082 0.086 19,134,679 1,585,129 0.0828 4.292 4.191 4.292 4.140 4.342 378,952 4.1829 -3.41%
2018-02-08 0 0.088 0.087 0.088 0.086 0.089 3,615,278 316,021 0.0874 4.443 4.393 4.443 4.342 4.494 71,599 4.4138 0.00%
2018-02-07 0 0.088 0.087 0.088 0.087 0.090 8,264,610 725,215 0.0877 4.443 4.393 4.443 4.393 4.544 163,676 4.4308 0.00%
2018-02-06 0 0.088 0.087 0.088 0.086 0.092 30,165,000 2,667,561 0.0884 4.443 4.393 4.443 4.342 4.645 597,401 4.4653 -4.35%
2018-02-05 0 0.092 0.092 0.093 0.092 0.094 8,863,200 824,952 0.0931 4.645 4.645 4.696 4.645 4.746 175,531 4.6998 -4.17%
2018-02-02 0 0.096 0.095 0.096 0.093 0.096 4,238,289 401,058 0.0946 4.847 4.797 4.847 4.696 4.847 83,937 4.7781 2.13%
2018-02-01 0 0.094 0.094 0.096 0.094 0.096 10,455,542 990,450 0.0947 4.746 4.746 4.847 4.746 4.847 207,066 4.7832 -2.08%
2018-01-31 0 0.096 0.093 0.096 0.093 0.096 7,707,021 730,681 0.0948 4.847 4.696 4.847 4.696 4.847 152,633 4.7872 0.00%
2018-01-30 0 0.096 0.095 0.096 0.094 0.096 10,577,652 1,005,886 0.0951 4.847 4.797 4.847 4.746 4.847 209,485 4.8017 0.00%
2018-01-29 0 0.096 0.095 0.096 0.093 0.097 20,936,583 1,994,831 0.0953 4.847 4.797 4.847 4.696 4.898 414,638 4.8110 0.00%
2018-01-26 0 0.096 0.096 0.098 0.096 0.098 29,621,212 2,872,331 0.0970 4.847 4.847 4.948 4.847 4.948 586,632 4.8963 -1.03%
2018-01-25 0 0.097 0.096 0.097 0.096 0.097 39,639,228 3,811,811 0.0962 4.898 4.847 4.898 4.847 4.898 785,033 4.8556 0.00%
2018-01-24 0 0.097 0.096 0.097 0.096 0.098 13,924,677 1,342,759 0.0964 4.898 4.847 4.898 4.847 4.948 275,771 4.8691 -1.02%
2018-01-23 0 0.098 0.097 0.098 0.096 0.098 9,801,000 954,861 0.0974 4.948 4.898 4.948 4.847 4.948 194,103 4.9193 0.00%
2018-01-22 0 0.098 0.096 0.098 0.096 0.098 9,959,000 966,729 0.0971 4.948 4.847 4.948 4.847 4.948 197,233 4.9015 0.00%
2018-01-19 0 0.098 0.097 0.098 0.097 0.099 9,322,733 908,582 0.0975 4.948 4.898 4.948 4.898 4.999 184,632 4.9211 0.00%
2018-01-18 0 0.098 0.097 0.098 0.097 0.100 14,784,054 1,451,006 0.0981 4.948 4.898 4.948 4.898 5.049 292,790 4.9558 0.00%
2018-01-17 0 0.098 0.098 0.099 0.096 0.101 54,209,163 5,322,758 0.0982 4.948 4.948 4.999 4.847 5.100 1,073,583 4.9579 -2.97%
2018-01-16 0 0.101 0.100 0.101 0.099 0.101 17,287,600 1,727,879 0.0999 5.100 5.049 5.100 4.999 5.100 342,372 5.0468 0.00%
2018-01-15 0 0.101 0.101 0.102 0.101 0.103 7,070,000 719,408 0.1018 5.100 5.100 5.150 5.100 5.201 140,018 5.1380 -0.98%
2018-01-12 0 0.102 0.101 0.102 0.100 0.102 6,342,397 640,862 0.1010 5.150 5.100 5.150 5.049 5.150 125,608 5.1021 2.00%
2018-01-11 0 0.100 0.100 0.101 0.100 0.102 10,219,615 1,028,737 0.1007 5.049 5.049 5.100 5.049 5.150 202,394 5.0828 -1.96%
2018-01-10 0 0.102 0.100 0.102 0.099 0.102 8,460,017 854,095 0.1010 5.150 5.049 5.150 4.999 5.150 167,546 5.0977 0.99%
2018-01-09 0 0.101 0.100 0.101 0.100 0.102 3,712,000 373,168 0.1005 5.100 5.049 5.100 5.049 5.150 73,514 5.0761 0.00%
2018-01-08 0 0.101 0.101 0.102 0.100 0.102 7,248,000 729,039 0.1006 5.100 5.100 5.150 5.049 5.150 143,543 5.0789 0.00%
2018-01-05 0 0.101 0.101 0.102 0.101 0.103 7,560,200 764,466 0.1011 5.100 5.100 5.150 5.100 5.201 149,726 5.1058 -0.98%
2018-01-04 0 0.102 0.102 0.103 0.099 0.103 30,189,000 3,046,983 0.1009 5.150 5.150 5.201 4.999 5.201 597,877 5.0963 3.03%
2018-01-03 0 0.099 0.098 0.099 0.098 0.099 3,150,000 310,587 0.0986 4.999 4.948 4.999 4.948 4.999 62,384 4.9786 1.02%
2018-01-02 0 0.098 0.097 0.098 0.097 0.098 10,750,655 1,049,575 0.0976 4.948 4.898 4.948 4.898 4.948 212,911 4.9296 1.03%
2017-12-29 0 0.097 0.096 0.098 0.096 0.099 21,024,200 2,045,391 0.0973 4.898 4.847 4.948 4.847 4.999 416,373 4.9124 1.04%
2017-12-28 0 0.096 0.096 0.098 0.096 0.097 8,237,625 797,555 0.0968 4.847 4.847 4.948 4.847 4.898 163,142 4.8887 0.00%
2017-12-27 0 0.096 0.096 0.097 0.096 0.098 7,563,000 729,912 0.0965 4.847 4.847 4.898 4.847 4.948 149,781 4.8732 -1.03%
2017-12-22 0 0.097 0.097 0.098 0.096 0.099 4,590,683 447,827 0.0976 4.898 4.898 4.948 4.847 4.999 90,916 4.9257 -1.02%
2017-12-21 0 0.098 0.096 0.098 0.095 0.098 13,239,429 1,284,172 0.0970 4.948 4.847 4.948 4.797 4.948 262,200 4.8977 3.16%
2017-12-20 0 0.095 0.095 0.096 0.095 0.097 7,244,400 695,502 0.0960 4.797 4.797 4.847 4.797 4.898 143,471 4.8477 -2.06%
2017-12-19 0 0.097 0.096 0.097 0.095 0.097 7,676,871 739,947 0.0964 4.898 4.847 4.898 4.797 4.898 152,036 4.8669 2.11%
2017-12-18 0 0.095 0.095 0.096 0.095 0.098 15,223,846 1,455,385 0.0956 4.797 4.797 4.847 4.797 4.948 301,500 4.8271 -3.06%
2017-12-15 0 0.098 0.098 0.099 0.095 0.098 13,819,800 1,337,919 0.0968 4.948 4.948 4.999 4.797 4.948 273,694 4.8884 1.03%
2017-12-14 0 0.097 0.096 0.097 0.095 0.097 4,415,020 424,572 0.0962 4.898 4.847 4.898 4.797 4.898 87,437 4.8557 0.00%
2017-12-13 0 0.097 0.096 0.098 0.095 0.098 22,449,490 2,156,285 0.0961 4.898 4.847 4.948 4.797 4.948 444,600 4.8499 0.00%
2017-12-12 0 0.097 0.096 0.097 0.095 0.098 6,285,759 609,162 0.0969 4.898 4.847 4.898 4.797 4.948 124,486 4.8934 0.00%
2017-12-11 0 0.097 0.097 0.098 0.094 0.098 3,804,400 368,912 0.0970 4.898 4.898 4.948 4.746 4.948 75,344 4.8964 -1.02%
2017-12-08 0 0.098 0.096 0.098 0.096 0.100 20,027,004 1,949,934 0.0974 4.948 4.847 4.948 4.847 5.049 396,624 4.9163 1.03%
2017-12-07 0 0.097 0.097 0.098 0.096 0.100 20,334,000 1,996,830 0.0982 4.898 4.898 4.948 4.847 5.049 402,704 4.9586 -2.02%
2017-12-06 0 0.099 0.099 0.100 0.099 0.102 25,149,217 2,515,653 0.1000 4.999 4.999 5.049 4.999 5.150 498,067 5.0508 -1.98%
2017-12-05 0 0.101 0.101 0.102 0.101 0.104 11,652,000 1,192,047 0.1023 5.100 5.100 5.150 5.100 5.251 230,762 5.1657 -2.88%
2017-12-04 0 0.104 0.103 0.104 0.101 0.104 11,537,643 1,178,600 0.1022 5.251 5.201 5.251 5.100 5.251 228,497 5.1581 0.00%
2017-12-01 0 0.104 0.104 0.105 0.103 0.106 6,637,600 690,763 0.1041 5.251 5.251 5.302 5.201 5.352 131,454 5.2548 -1.89%
2017-11-30 0 0.106 0.104 0.106 0.101 0.106 24,628,052 2,559,083 0.1039 5.352 5.251 5.352 5.100 5.352 487,745 5.2468 2.91%
2017-11-29 0 0.103 0.103 0.104 0.101 0.104 12,290,800 1,259,129 0.1024 5.201 5.201 5.251 5.100 5.251 243,413 5.1728 0.98%
2017-11-28 0 0.102 0.101 0.102 0.101 0.103 18,230,957 1,856,558 0.1018 5.150 5.100 5.150 5.100 5.201 361,054 5.1420 -0.97%
2017-11-27 0 0.103 0.102 0.103 0.102 0.104 8,763,003 901,816 0.1029 5.201 5.150 5.201 5.150 5.251 173,547 5.1964 0.00%
2017-11-24 0 0.103 0.103 0.104 0.102 0.104 14,808,000 1,523,124 0.1029 5.201 5.201 5.251 5.150 5.251 293,264 5.1937 0.98%
2017-11-23 0 0.102 0.102 0.103 0.102 0.105 11,817,344 1,221,082 0.1033 5.150 5.150 5.201 5.150 5.302 234,036 5.2175 -0.97%
2017-11-22 0 0.103 0.103 0.104 0.100 0.105 23,991,683 2,477,728 0.1033 5.201 5.201 5.251 5.049 5.302 475,142 5.2147 1.98%
2017-11-21 0 0.101 0.101 0.102 0.099 0.103 17,773,898 1,792,132 0.1008 5.100 5.100 5.150 4.999 5.201 352,002 5.0912 -0.98%
2017-11-20 0 0.102 0.102 0.103 0.101 0.104 7,685,630 785,836 0.1022 5.150 5.150 5.201 5.100 5.251 152,210 5.1629 0.00%
2017-11-17 0 0.102 0.101 0.102 0.099 0.103 10,402,538 1,043,370 0.1003 5.150 5.100 5.150 4.999 5.201 206,017 5.0645 0.99%
2017-11-16 0 0.101 0.100 0.101 0.098 0.101 4,356,375 433,980 0.0996 5.100 5.049 5.100 4.948 5.100 86,276 5.0302 1.00%
2017-11-15 0 0.100 0.100 0.101 0.098 0.101 14,442,010 1,432,824 0.0992 5.049 5.049 5.100 4.948 5.100 286,016 5.0096 1.01%
2017-11-14 0 0.099 0.099 0.100 0.099 0.101 12,477,689 1,245,939 0.0999 4.999 4.999 5.049 4.999 5.100 247,114 5.0420 -1.00%
2017-11-13 0 0.100 0.100 0.101 0.100 0.104 7,610,000 767,311 0.1008 5.049 5.049 5.100 5.049 5.251 150,712 5.0912 -0.99%
2017-11-10 0 0.101 0.101 0.102 0.100 0.102 14,973,794 1,519,889 0.1015 5.100 5.100 5.150 5.049 5.150 296,548 5.1253 -0.98%
2017-11-09 0 0.102 0.102 0.103 0.101 0.104 6,672,650 683,408 0.1024 5.150 5.150 5.201 5.100 5.251 132,148 5.1715 0.00%
2017-11-08 0 0.102 0.102 0.103 0.102 0.103 4,859,800 495,992 0.1021 5.150 5.150 5.201 5.150 5.201 96,246 5.1534 -0.97%
2017-11-07 0 0.103 0.102 0.103 0.101 0.106 19,697,938 2,038,951 0.1035 5.201 5.150 5.201 5.100 5.352 390,107 5.2266 -0.96%
2017-11-06 0 0.104 0.104 0.105 0.101 0.104 7,506,451 771,232 0.1027 5.251 5.251 5.302 5.100 5.251 148,661 5.1879 0.00%
2017-11-03 0 0.104 0.103 0.105 0.103 0.105 12,732,830 1,323,985 0.1040 5.251 5.201 5.302 5.201 5.302 252,167 5.2504 0.00%
2017-11-02 0 0.104 0.103 0.104 0.103 0.106 6,222,000 644,379 0.1036 5.251 5.201 5.251 5.201 5.352 123,223 5.2294 0.00%
2017-11-01 0 0.104 0.104 0.105 0.103 0.106 8,462,267 883,896 0.1045 5.251 5.251 5.302 5.201 5.352 167,591 5.2741 0.97%
2017-10-31 0 0.103 0.103 0.105 0.102 0.107 7,591,728 788,991 0.1039 5.201 5.201 5.302 5.150 5.403 150,350 5.2477 0.00%
2017-10-30 0 0.103 0.103 0.104 0.102 0.104 4,521,833 466,205 0.1031 5.201 5.201 5.251 5.150 5.251 89,552 5.2059 0.00%
2017-10-27 0 0.103 0.103 0.104 0.103 0.105 18,987,294 1,960,285 0.1032 5.201 5.201 5.251 5.201 5.302 376,033 5.2131 -0.96%
2017-10-26 0 0.104 0.104 0.105 0.103 0.106 12,560,136 1,313,079 0.1045 5.251 5.251 5.302 5.201 5.352 248,747 5.2788 -0.95%
2017-10-25 0 0.105 0.105 0.106 0.104 0.107 2,111,258 222,113 0.1052 5.302 5.302 5.352 5.251 5.403 41,812 5.3121 0.00%
2017-10-24 0 0.105 0.105 0.106 0.105 0.106 7,125,020 750,269 0.1053 5.302 5.302 5.352 5.302 5.352 141,107 5.3170 0.00%
2017-10-23 0 0.105 0.105 0.106 0.105 0.106 2,381,004 251,099 0.1055 5.302 5.302 5.352 5.302 5.352 47,154 5.3250 0.00%
2017-10-20 0 0.105 0.105 0.106 0.104 0.106 8,731,845 915,682 0.1049 5.302 5.302 5.352 5.251 5.352 172,929 5.2951 0.96%
2017-10-19 0 0.104 0.104 0.105 0.104 0.108 15,667,007 1,665,402 0.1063 5.251 5.251 5.302 5.251 5.453 310,277 5.3675 -3.70%
2017-10-18 0 0.108 0.108 0.109 0.107 0.109 13,386,625 1,448,038 0.1082 5.453 5.453 5.504 5.403 5.504 265,115 5.4619 0.93%
2017-10-17 0 0.107 0.107 0.108 0.106 0.110 23,660,727 2,562,071 0.1083 5.403 5.403 5.453 5.352 5.554 468,588 5.4676 -0.93%
2017-10-16 0 0.108 0.108 0.109 0.106 0.111 23,208,800 2,511,836 0.1082 5.453 5.453 5.504 5.352 5.605 459,638 5.4648 0.00%
2017-10-13 0 0.108 0.108 0.110 0.107 0.113 31,100,439 3,414,472 0.1098 5.453 5.453 5.554 5.403 5.706 615,927 5.5436 -4.42%
2017-10-12 0 0.113 0.112 0.113 0.105 0.114 115,923,760 12,848,369 0.1108 5.706 5.655 5.706 5.302 5.756 2,295,807 5.5964 5.61%
2017-10-11 0 0.107 0.107 0.108 0.103 0.112 41,373,800 4,434,842 0.1072 5.403 5.403 5.453 5.201 5.655 819,386 5.4124 2.88%
2017-10-10 0 0.104 0.103 0.104 0.102 0.105 22,532,941 2,325,919 0.1032 5.251 5.201 5.251 5.150 5.302 446,253 5.2121 0.97%
2017-10-09 0 0.103 0.103 0.104 0.103 0.107 20,949,250 2,189,676 0.1045 5.201 5.201 5.251 5.201 5.403 414,889 5.2777 -3.74%
2017-10-06 0 0.107 0.107 0.108 0.105 0.109 16,185,125 1,738,149 0.1074 5.403 5.403 5.453 5.302 5.504 320,538 5.4226 0.94%
2017-10-04 0 0.106 0.106 0.107 0.104 0.108 27,864,761 2,952,756 0.1060 5.352 5.352 5.403 5.251 5.453 551,846 5.3507 0.00%
2017-10-03 0 0.106 0.106 0.107 0.103 0.108 41,944,000 4,435,869 0.1058 5.352 5.352 5.403 5.201 5.453 830,678 5.3401 2.91%
2017-09-29 0 0.103 0.103 0.104 0.101 0.108 33,960,659 3,525,394 0.1038 5.201 5.201 5.251 5.100 5.453 672,572 5.2417 -1.90%
2017-09-28 0 0.105 0.104 0.105 0.102 0.106 32,034,029 3,336,748 0.1042 5.302 5.251 5.302 5.150 5.352 634,417 5.2596 0.96%
2017-09-27 0 0.104 0.104 0.105 0.103 0.112 62,418,731 6,611,536 0.1059 5.251 5.251 5.302 5.201 5.655 1,236,169 5.3484 -5.45%
2017-09-26 0 0.110 0.109 0.110 0.109 0.117 71,463,800 8,022,700 0.1123 5.554 5.504 5.554 5.504 5.908 1,415,302 5.6685 -4.35%
2017-09-25 0 0.115 0.114 0.115 0.113 0.118 302,578,121 34,818,343 0.1151 5.807 5.756 5.807 5.706 5.958 5,992,395 5.8104 7.48%
2017-09-22 0 0.107 0.107 0.108 0.105 0.110 58,686,163 6,228,246 0.1061 5.403 5.403 5.453 5.302 5.554 1,162,248 5.3588 -2.73%
2017-09-21 0 0.110 0.109 0.110 0.101 0.110 124,661,700 13,300,295 0.1067 5.554 5.504 5.554 5.100 5.554 2,468,857 5.3872 10.00%
2017-09-20 0 0.100 0.100 0.101 0.096 0.100 28,092,422 2,748,827 0.0978 5.049 5.049 5.100 4.847 5.049 556,355 4.9408 2.04%
2017-09-19 0 0.098 0.098 0.099 0.097 0.103 28,872,982 2,863,058 0.0992 4.948 4.948 4.999 4.898 5.201 571,814 5.0070 -4.85%
2017-09-18 0 0.103 0.101 0.103 0.095 0.103 58,530,340 5,841,427 0.0998 5.201 5.100 5.201 4.797 5.201 1,159,162 5.0394 8.42%
2017-09-15 0 0.095 0.095 0.097 0.095 0.100 38,433,596 3,675,078 0.0956 4.797 4.797 4.898 4.797 5.049 761,156 4.8283 -3.06%
2017-09-14 0 0.098 0.098 0.100 0.097 0.100 10,991,191 1,084,721 0.0987 4.948 4.948 5.049 4.898 5.049 217,675 4.9832 0.00%
2017-09-13 0 0.098 0.098 0.100 0.098 0.100 6,812,342 671,582 0.0986 4.948 4.948 5.049 4.948 5.049 134,915 4.9778 -1.01%
2017-09-12 0 0.099 0.098 0.099 0.097 0.100 10,866,505 1,072,497 0.0987 4.999 4.948 4.999 4.898 5.049 215,205 4.9836 1.02%
2017-09-11 0 0.098 0.096 0.098 0.095 0.098 12,557,110 1,212,750 0.0966 4.948 4.847 4.948 4.797 4.948 248,687 4.8766 1.03%
2017-09-08 0 0.097 0.095 0.097 0.095 0.097 8,754,000 838,233 0.0958 4.898 4.797 4.898 4.797 4.898 173,368 4.8350 0.00%
2017-09-07 0 0.097 0.095 0.097 0.094 0.099 35,642,779 3,397,211 0.0953 4.898 4.797 4.898 4.746 4.999 705,886 4.8127 -2.02%
2017-09-06 0 0.099 0.097 0.099 0.097 0.100 8,519,910 837,153 0.0983 4.999 4.898 4.999 4.898 5.049 168,732 4.9614 -1.00%
2017-09-05 0 0.100 0.100 0.101 0.100 0.101 3,708,000 371,199 0.1001 5.049 5.049 5.100 5.049 5.100 73,435 5.0548 -0.99%
2017-09-04 0 0.101 0.099 0.101 0.099 0.101 4,674,000 467,821 0.1001 5.100 4.999 5.100 4.999 5.100 92,566 5.0539 2.02%
2017-09-01 0 0.099 0.098 0.099 0.096 0.102 24,918,020 2,491,144 0.1000 4.999 4.948 4.999 4.847 5.150 493,488 5.0480 3.12%
2017-08-31 0 0.096 0.096 0.097 0.095 0.096 7,226,199 690,142 0.0955 4.847 4.847 4.898 4.797 4.847 143,111 4.8224 1.05%
2017-08-30 0 0.095 0.095 0.096 0.095 0.097 10,793,176 1,034,502 0.0958 4.797 4.797 4.847 4.797 4.898 213,753 4.8397 -2.06%
2017-08-29 0 0.097 0.097 0.098 0.095 0.098 34,500,000 3,320,076 0.0962 4.898 4.898 4.948 4.797 4.948 683,254 4.8592 -2.02%
2017-08-28 0 0.099 0.098 0.099 0.097 0.100 12,495,881 1,223,600 0.0979 4.999 4.948 4.999 4.898 5.049 247,474 4.9444 2.06%
2017-08-25 0 0.097 0.097 0.099 0.097 0.100 8,890,500 872,091 0.0981 4.898 4.898 4.999 4.898 5.049 176,072 4.9530 -1.02%
2017-08-24 0 0.098 0.097 0.098 0.097 0.099 10,967,971 1,075,707 0.0981 4.948 4.898 4.948 4.898 4.999 217,215 4.9523 1.03%
2017-08-22 0 0.097 0.097 0.098 0.096 0.098 8,916,370 866,746 0.0972 4.898 4.898 4.948 4.847 4.948 176,584 4.9084 2.11%
2017-08-21 0 0.095 0.095 0.096 0.093 0.096 8,456,553 801,230 0.0947 4.797 4.797 4.847 4.696 4.847 167,477 4.7841 -1.04%
2017-08-18 0 0.096 0.096 0.097 0.093 0.099 34,930,200 3,314,947 0.0949 4.847 4.847 4.898 4.696 4.999 691,774 4.7920 -2.04%
2017-08-17 0 0.098 0.098 0.099 0.097 0.099 16,581,200 1,625,116 0.0980 4.948 4.948 4.999 4.898 4.999 328,382 4.9489 -2.00%
2017-08-16 0 0.100 0.099 0.100 0.099 0.101 5,151,000 514,731 0.0999 5.049 4.999 5.049 4.999 5.100 102,013 5.0458 1.01%
2017-08-15 0 0.099 0.099 0.100 0.099 0.100 6,870,000 681,591 0.0992 4.999 4.999 5.049 4.999 5.049 136,057 5.0096 -1.00%
2017-08-14 0 0.100 0.100 0.101 0.099 0.101 13,945,556 1,390,289 0.0997 5.049 5.049 5.100 4.999 5.100 276,184 5.0339 0.00%
2017-08-11 0 0.100 0.099 0.101 0.099 0.104 38,111,428 3,870,328 0.1016 5.049 4.999 5.100 4.999 5.251 754,776 5.1278 -1.96%
2017-08-10 0 0.102 0.102 0.103 0.101 0.104 27,928,736 2,873,539 0.1029 5.150 5.150 5.201 5.100 5.251 553,113 5.1952 -1.92%
2017-08-09 0 0.104 0.104 0.105 0.102 0.105 6,179,259 639,798 0.1035 5.251 5.251 5.302 5.150 5.302 122,377 5.2281 -0.95%
2017-08-08 0 0.105 0.103 0.105 0.103 0.105 9,107,817 942,892 0.1035 5.302 5.201 5.302 5.201 5.302 180,375 5.2274 0.00%
2017-08-07 0 0.105 0.105 0.106 0.103 0.107 10,565,486 1,111,945 0.1052 5.302 5.302 5.352 5.201 5.403 209,244 5.3141 -0.94%
2017-08-04 0 0.106 0.104 0.106 0.104 0.106 9,025,762 946,542 0.1049 5.352 5.251 5.352 5.251 5.352 178,750 5.2953 1.92%
2017-08-03 0 0.104 0.104 0.105 0.102 0.106 67,094,671 6,958,523 0.1037 5.251 5.251 5.302 5.150 5.352 1,328,774 5.2368 1.96%
2017-08-02 0 0.102 0.102 0.103 0.102 0.104 36,780,083 3,784,370 0.1029 5.150 5.150 5.201 5.150 5.251 728,410 5.1954 0.00%
2017-08-01 0 0.102 0.102 0.103 0.102 0.104 50,935,000 5,240,135 0.1029 5.150 5.150 5.201 5.150 5.251 1,008,740 5.1947 0.00%
2017-07-31 0 0.102 0.102 0.103 0.101 0.105 23,852,000 2,458,238 0.1031 5.150 5.150 5.201 5.100 5.302 472,376 5.2040 0.99%
2017-07-28 0 0.101 0.101 0.102 0.101 0.102 19,193,861 1,953,389 0.1018 5.100 5.100 5.150 5.100 5.150 380,124 5.1388 -1.94%
2017-07-27 0 0.103 0.103 0.104 0.100 0.106 92,922,434 9,436,926 0.1016 5.201 5.201 5.251 5.049 5.352 1,840,278 5.1280 -0.96%
2017-07-26 0 0.104 0.104 0.106 0.103 0.107 21,189,171 2,219,243 0.1047 5.251 5.251 5.352 5.201 5.403 419,640 5.2884 -2.80%
2017-07-25 0 0.107 0.107 0.108 0.105 0.109 10,106,864 1,085,287 0.1074 5.403 5.403 5.453 5.302 5.504 200,161 5.4221 0.00%
2017-07-24 0 0.107 0.107 0.108 0.107 0.109 18,275,097 1,968,189 0.1077 5.403 5.403 5.453 5.403 5.504 361,928 5.4381 -1.83%
2017-07-21 0 0.109 0.108 0.109 0.107 0.110 14,194,680 1,541,117 0.1086 5.504 5.453 5.504 5.403 5.554 281,118 5.4821 -0.91%
2017-07-20 0 0.110 0.109 0.110 0.108 0.110 9,129,700 992,665 0.1087 5.554 5.504 5.554 5.453 5.554 180,809 5.4901 0.92%
2017-07-19 0 0.109 0.109 0.110 0.107 0.113 18,459,000 2,024,295 0.1097 5.504 5.504 5.554 5.403 5.706 365,570 5.5374 -0.91%
2017-07-18 0 0.110 0.109 0.111 0.108 0.112 7,275,718 791,929 0.1088 5.554 5.504 5.605 5.453 5.655 144,092 5.4960 0.00%
2017-07-17 0 0.110 0.109 0.110 0.108 0.112 9,289,095 1,022,217 0.1100 5.554 5.504 5.554 5.453 5.655 183,965 5.5566 -1.79%
2017-07-14 0 0.112 0.111 0.112 0.110 0.112 6,456,600 717,588 0.1111 5.655 5.605 5.655 5.554 5.655 127,869 5.6119 0.00%
2017-07-13 0 0.112 0.112 0.113 0.110 0.114 7,606,000 854,964 0.1124 5.655 5.655 5.706 5.554 5.756 150,633 5.6758 0.00%
2017-07-12 0 0.112 0.110 0.112 0.110 0.112 9,157,400 1,012,782 0.1106 5.655 5.554 5.655 5.554 5.655 181,357 5.5845 0.00%
2017-07-11 0 0.112 0.112 0.113 0.111 0.114 6,082,800 682,736 0.1122 5.655 5.655 5.706 5.605 5.756 120,467 5.6674 -0.88%
2017-07-10 0 0.113 0.112 0.113 0.111 0.114 10,882,200 1,229,868 0.1130 5.706 5.655 5.706 5.605 5.756 215,516 5.7066 0.00%
2017-07-07 0 0.113 0.112 0.113 0.111 0.113 9,648,489 1,079,364 0.1119 5.706 5.655 5.706 5.605 5.706 191,083 5.6487 0.89%
2017-07-06 0 0.112 0.111 0.113 0.111 0.113 7,389,913 825,885 0.1118 5.655 5.605 5.706 5.605 5.706 146,353 5.6431 -0.88%
2017-07-05 0 0.113 0.111 0.113 0.111 0.114 7,966,548 897,295 0.1126 5.706 5.605 5.706 5.605 5.756 157,773 5.6872 -0.88%
2017-07-04 0 0.114 0.112 0.114 0.111 0.115 12,844,054 1,448,479 0.1128 5.756 5.655 5.756 5.605 5.807 254,370 5.6944 0.00%
2017-07-03 0 0.114 0.113 0.114 0.112 0.114 3,500,590 395,096 0.1129 5.756 5.706 5.756 5.655 5.756 69,327 5.6990 0.00%
2017-06-30 0 0.114 0.112 0.114 0.110 0.114 21,522,129 2,417,316 0.1123 5.756 5.655 5.756 5.554 5.756 426,234 5.6713 0.00%
2017-06-29 0 0.114 0.113 0.114 0.111 0.115 24,754,250 2,810,754 0.1135 5.756 5.706 5.756 5.605 5.807 490,244 5.7334 1.79%
2017-06-28 0 0.112 0.111 0.112 0.108 0.114 43,900,857 4,860,342 0.1107 5.655 5.605 5.655 5.453 5.756 869,433 5.5902 -1.75%
2017-06-27 0 0.114 0.113 0.114 0.112 0.117 21,197,816 2,429,817 0.1146 5.756 5.706 5.756 5.655 5.908 419,811 5.7879 -1.72%
2017-06-26 0 0.116 0.115 0.116 0.114 0.117 3,048,691 353,872 0.1161 5.857 5.807 5.857 5.756 5.908 60,378 5.8610 -0.85%
2017-06-23 0 0.117 0.116 0.117 0.113 0.118 9,807,000 1,142,220 0.1165 5.908 5.857 5.908 5.706 5.958 194,222 5.8810 0.00%
2017-06-22 0 0.117 0.116 0.117 0.116 0.118 3,991,000 466,397 0.1169 5.908 5.857 5.908 5.857 5.958 79,040 5.9008 -0.85%
2017-06-21 0 0.118 0.117 0.118 0.116 0.118 9,066,093 1,067,011 0.1177 5.958 5.908 5.958 5.857 5.958 179,549 5.9427 0.85%
2017-06-20 0 0.117 0.116 0.118 0.115 0.118 10,649,667 1,239,935 0.1164 5.908 5.857 5.958 5.807 5.958 210,911 5.8790 -1.68%
2017-06-19 0 0.119 0.118 0.119 0.112 0.122 50,846,669 5,894,469 0.1159 6.009 5.958 6.009 5.655 6.160 1,006,991 5.8535 4.39%
2017-06-16 0 0.114 0.112 0.113 0.112 0.124 41,288,374 4,878,564 0.1182 5.756 5.655 5.706 5.655 6.261 817,694 5.9662 -8.06%
2017-06-15 0 0.124 0.123 0.124 0.120 0.125 37,028,400 4,515,954 0.1220 6.261 6.211 6.261 6.059 6.312 733,327 6.1582 -0.80%
2017-06-14 0 0.125 0.124 0.125 0.123 0.129 36,502,366 4,593,049 0.1258 6.312 6.261 6.312 6.211 6.514 722,910 6.3536 -2.34%
2017-06-13 0 0.128 0.128 0.129 0.128 0.130 25,601,400 3,294,009 0.1287 6.463 6.463 6.514 6.463 6.564 507,022 6.4968 -1.54%
2017-06-12 0 0.130 0.129 0.130 0.129 0.131 17,171,023 2,222,120 0.1294 6.564 6.514 6.564 6.514 6.615 340,063 6.5344 0.00%
2017-06-09 0 0.130 0.129 0.130 0.129 0.132 20,350,000 2,654,182 0.1304 6.564 6.514 6.564 6.514 6.665 403,021 6.5857 -1.52%
2017-06-08 0 0.132 0.131 0.132 0.131 0.133 13,155,000 1,737,387 0.1321 6.665 6.615 6.665 6.615 6.716 260,528 6.6687 0.76%
2017-06-07 0 0.131 0.131 0.132 0.129 0.132 81,796,509 10,685,742 0.1306 6.615 6.615 6.665 6.514 6.665 1,619,935 6.5964 0.77%
2017-06-06 0 0.130 0.129 0.130 0.129 0.134 79,912,238 10,486,910 0.1312 6.564 6.514 6.564 6.514 6.766 1,582,618 6.6263 -1.52%
2017-06-05 0 0.132 0.131 0.132 0.129 0.132 21,024,000 2,751,366 0.1309 6.665 6.615 6.665 6.514 6.665 416,369 6.6080 0.76%
2017-06-02 0 0.131 0.131 0.132 0.131 0.133 21,847,735 2,871,963 0.1315 6.615 6.615 6.665 6.615 6.716 432,683 6.6376 -1.50%
2017-06-01 0 0.133 0.132 0.133 0.130 0.133 16,081,050 2,119,975 0.1318 6.716 6.665 6.716 6.564 6.716 318,476 6.6566 1.53%
2017-05-31 0 0.131 0.131 0.132 0.131 0.134 26,006,190 3,428,961 0.1319 6.615 6.615 6.665 6.615 6.766 515,038 6.6577 -2.24%
2017-05-29 0 0.134 0.133 0.134 0.132 0.134 6,671,800 886,333 0.1328 6.766 6.716 6.766 6.665 6.766 132,131 6.7080 0.00%
2017-05-26 0 0.134 0.133 0.134 0.132 0.134 11,598,500 1,546,450 0.1333 6.766 6.716 6.766 6.665 6.766 229,702 6.7324 0.00%
2017-05-25 0 0.134 0.133 0.134 0.132 0.134 6,808,526 905,446 0.1330 6.766 6.716 6.766 6.665 6.766 134,839 6.7150 0.00%
2017-05-24 0 0.134 0.133 0.134 0.132 0.134 5,505,258 732,148 0.1330 6.766 6.716 6.766 6.665 6.766 109,029 6.7152 0.00%
2017-05-23 0 0.134 0.133 0.134 0.132 0.135 14,583,148 1,944,125 0.1333 6.766 6.716 6.766 6.665 6.817 288,811 6.7315 0.00%
2017-05-22 0 0.134 0.134 0.135 0.133 0.135 25,299,000 3,395,547 0.1342 6.766 6.766 6.817 6.716 6.817 501,033 6.7771 0.00%
2017-05-19 0 0.134 0.133 0.134 0.132 0.136 22,340,000 2,991,281 0.1339 6.766 6.716 6.766 6.665 6.867 442,432 6.7610 -0.74%
2017-05-18 0 0.135 0.135 0.136 0.134 0.137 21,066,000 2,854,710 0.1355 6.817 6.817 6.867 6.766 6.918 417,201 6.8425 -2.17%
2017-05-17 0 0.138 0.136 0.138 0.134 0.139 93,000,600 12,742,795 0.1370 6.968 6.867 6.968 6.766 7.019 1,841,826 6.9186 2.99%
2017-05-16 0 0.134 0.133 0.134 0.132 0.134 24,054,321 3,206,584 0.1333 6.766 6.716 6.766 6.665 6.766 476,383 6.7311 1.52%
2017-05-15 0 0.132 0.131 0.132 0.131 0.135 10,869,000 1,438,224 0.1323 6.665 6.615 6.665 6.615 6.817 215,255 6.6815 -0.75%
2017-05-12 0 0.133 0.132 0.134 0.131 0.135 18,118,832 2,408,058 0.1329 6.716 6.665 6.766 6.615 6.817 358,834 6.7108 -1.48%
2017-05-11 0 0.135 0.134 0.135 0.131 0.137 28,780,839 3,846,161 0.1336 6.817 6.766 6.817 6.615 6.918 569,989 6.7478 3.05%
2017-05-10 0 0.131 0.131 0.132 0.131 0.133 18,274,004 2,410,968 0.1319 6.615 6.615 6.665 6.615 6.716 361,907 6.6618 -1.50%
2017-05-09 0 0.133 0.133 0.134 0.131 0.134 24,865,660 3,295,035 0.1325 6.716 6.716 6.766 6.615 6.766 492,451 6.6911 -0.75%
2017-05-08 0 0.134 0.133 0.134 0.131 0.134 11,136,381 1,480,519 0.1329 6.766 6.716 6.766 6.615 6.766 220,550 6.7129 0.75%
2017-05-05 0 0.133 0.132 0.133 0.132 0.135 17,483,000 2,321,596 0.1328 6.716 6.665 6.716 6.665 6.817 346,241 6.7051 -2.21%
2017-05-04 0 0.136 0.135 0.136 0.133 0.136 24,034,254 3,234,039 0.1346 6.867 6.817 6.867 6.716 6.867 475,985 6.7944 -0.73%
2017-05-02 0 0.137 0.135 0.137 0.135 0.138 17,797,156 2,420,799 0.1360 6.918 6.817 6.918 6.817 6.968 352,463 6.8682 0.00%
2017-04-28 0 0.137 0.136 0.138 0.135 0.138 24,447,400 3,336,759 0.1365 6.918 6.867 6.968 6.817 6.968 484,167 6.8917 0.00%
2017-04-27 0 0.137 0.136 0.137 0.135 0.140 50,640,000 6,928,151 0.1368 6.918 6.867 6.918 6.817 7.069 1,002,898 6.9081 -2.14%
2017-04-26 0 0.140 0.140 0.141 0.140 0.157 332,312,398 48,783,017 0.1468 7.069 7.069 7.120 7.069 7.928 6,581,267 7.4124 0.00%
2017-04-25 0 0.140 0.139 0.140 0.134 0.140 57,826,207 7,899,099 0.1366 7.069 7.019 7.069 6.766 7.069 1,145,217 6.8975 4.48%
2017-04-24 0 0.134 0.133 0.134 0.130 0.135 29,295,041 3,869,585 0.1321 6.766 6.716 6.766 6.564 6.817 580,172 6.6697 2.29%
2017-04-21 0 0.131 0.131 0.132 0.131 0.133 7,409,167 976,701 0.1318 6.615 6.615 6.665 6.615 6.716 146,735 6.6562 0.00%
2017-04-20 0 0.131 0.131 0.132 0.130 0.133 17,278,889 2,261,099 0.1309 6.615 6.615 6.665 6.564 6.716 342,199 6.6076 -0.76%
2017-04-19 0 0.132 0.131 0.132 0.131 0.132 9,400,104 1,237,649 0.1317 6.665 6.615 6.665 6.615 6.665 186,164 6.6482 0.00%
2017-04-18 0 0.132 0.132 0.133 0.132 0.133 11,883,000 1,574,796 0.1325 6.665 6.665 6.716 6.665 6.716 235,336 6.6917 -1.49%
2017-04-13 0 0.134 0.133 0.134 0.132 0.134 26,415,000 3,515,255 0.1331 6.766 6.716 6.766 6.665 6.766 523,135 6.7196 0.00%
2017-04-12 0 0.134 0.133 0.134 0.132 0.135 35,141,079 4,686,880 0.1334 6.766 6.716 6.766 6.665 6.817 695,950 6.7345 -0.74%
2017-04-11 0 0.135 0.134 0.135 0.133 0.136 24,460,000 3,274,733 0.1339 6.817 6.766 6.817 6.716 6.867 484,417 6.7602 -0.74%
2017-04-10 0 0.136 0.134 0.136 0.134 0.136 27,552,000 3,720,912 0.1351 6.867 6.766 6.867 6.766 6.867 545,652 6.8192 0.00%
2017-04-07 0 0.136 0.135 0.136 0.133 0.139 54,588,087 7,376,245 0.1351 6.867 6.817 6.867 6.716 7.019 1,081,087 6.8230 -1.45%
2017-04-06 0 0.138 0.137 0.138 0.135 0.140 23,346,000 3,204,813 0.1373 6.968 6.918 6.968 6.817 7.069 462,355 6.9315 0.00%
2017-04-05 0 0.138 0.138 0.139 0.136 0.139 34,199,800 4,679,383 0.1368 6.968 6.968 7.019 6.867 7.019 677,308 6.9088 -0.72%
2017-04-03 0 0.139 0.138 0.139 0.135 0.143 58,830,648 8,150,598 0.1385 7.019 6.968 7.019 6.817 7.221 1,165,109 6.9956 -5.44%
2017-03-31 0 0.147 0.146 0.147 0.145 0.147 20,679,166 3,027,329 0.1464 7.423 7.372 7.423 7.322 7.423 409,540 7.3920 0.68%
2017-03-30 0 0.146 0.146 0.147 0.145 0.148 28,343,401 4,152,189 0.1465 7.372 7.372 7.423 7.322 7.473 561,326 7.3971 -0.68%
2017-03-29 0 0.147 0.146 0.148 0.145 0.148 29,679,000 4,348,401 0.1465 7.423 7.372 7.473 7.322 7.473 587,776 7.3981 0.68%
2017-03-28 0 0.146 0.146 0.147 0.146 0.152 112,347,000 16,673,736 0.1484 7.372 7.372 7.423 7.372 7.675 2,224,971 7.4939 -1.35%
2017-03-27 0 0.148 0.147 0.148 0.145 0.152 129,888,958 19,293,017 0.1485 7.473 7.423 7.473 7.322 7.675 2,572,380 7.5001 3.50%
2017-03-24 0 0.143 0.142 0.143 0.142 0.144 6,199,000 886,848 0.1431 7.221 7.170 7.221 7.170 7.271 122,768 7.2238 -0.69%
2017-03-23 0 0.144 0.144 0.145 0.141 0.146 60,907,820 8,756,786 0.1438 7.271 7.271 7.322 7.120 7.372 1,206,246 7.2595 1.41%
2017-03-22 0 0.142 0.141 0.142 0.140 0.142 20,262,416 2,861,903 0.1412 7.170 7.120 7.170 7.069 7.170 401,286 7.1318 0.71%
2017-03-21 0 0.141 0.141 0.142 0.140 0.142 14,417,867 2,033,350 0.1410 7.120 7.120 7.170 7.069 7.170 285,538 7.1211 -0.70%
2017-03-20 0 0.142 0.141 0.142 0.140 0.144 16,027,061 2,267,685 0.1415 7.170 7.120 7.170 7.069 7.271 317,407 7.1444 -0.70%
2017-03-17 0 0.143 0.142 0.144 0.141 0.146 38,248,200 5,484,147 0.1434 7.221 7.170 7.271 7.120 7.372 757,485 7.2399 1.42%
2017-03-16 0 0.141 0.141 0.142 0.140 0.142 11,259,848 1,589,832 0.1412 7.120 7.120 7.170 7.069 7.170 222,995 7.1294 1.44%
2017-03-15 0 0.139 0.139 0.140 0.139 0.142 15,583,000 2,186,693 0.1403 7.019 7.019 7.069 7.019 7.170 308,613 7.0856 -2.11%
2017-03-14 0 0.142 0.141 0.142 0.140 0.144 25,727,270 3,650,284 0.1419 7.170 7.120 7.170 7.069 7.271 509,515 7.1642 0.71%
2017-03-13 0 0.141 0.140 0.141 0.137 0.143 33,639,675 4,716,966 0.1402 7.120 7.069 7.120 6.918 7.221 666,215 7.0802 2.92%
2017-03-10 0 0.137 0.137 0.138 0.135 0.140 35,765,050 4,893,207 0.1368 6.918 6.918 6.968 6.817 7.069 708,307 6.9083 -0.72%
2017-03-09 0 0.138 0.138 0.139 0.138 0.140 19,737,483 2,735,691 0.1386 6.968 6.968 7.019 6.968 7.069 390,890 6.9986 -2.13%
2017-03-08 0 0.141 0.141 0.142 0.138 0.142 24,126,840 3,377,338 0.1400 7.120 7.120 7.170 6.968 7.170 477,819 7.0682 -0.70%
2017-03-07 0 0.142 0.141 0.142 0.140 0.144 16,765,466 2,375,466 0.1417 7.170 7.120 7.170 7.069 7.271 332,031 7.1544 0.00%
2017-03-06 0 0.142 0.142 0.144 0.141 0.144 11,459,400 1,629,624 0.1422 7.170 7.170 7.271 7.120 7.271 226,947 7.1806 0.00%
2017-03-03 0 0.142 0.141 0.143 0.141 0.145 14,040,257 1,998,883 0.1424 7.170 7.120 7.221 7.120 7.322 278,060 7.1887 -1.39%
2017-03-02 0 0.144 0.143 0.145 0.141 0.146 19,269,815 2,773,686 0.1439 7.271 7.221 7.322 7.120 7.372 381,628 7.2680 1.41%
2017-03-01 0 0.142 0.142 0.144 0.142 0.144 10,472,700 1,491,635 0.1424 7.170 7.170 7.271 7.170 7.271 207,406 7.1919 -1.39%
2017-02-28 0 0.144 0.143 0.144 0.143 0.146 10,812,020 1,558,484 0.1441 7.271 7.221 7.271 7.221 7.372 214,126 7.2783 -0.69%
2017-02-27 0 0.145 0.143 0.146 0.140 0.150 27,846,880 3,963,642 0.1423 7.322 7.221 7.372 7.069 7.574 551,492 7.1871 2.11%
2017-02-24 0 0.142 0.142 0.143 0.141 0.144 9,805,614 1,397,554 0.1425 7.170 7.170 7.221 7.120 7.271 194,195 7.1967 -0.70%
2017-02-23 0 0.143 0.143 0.144 0.142 0.145 12,108,000 1,729,443 0.1428 7.221 7.221 7.271 7.170 7.322 239,792 7.2123 0.00%
2017-02-22 0 0.143 0.143 0.144 0.141 0.144 13,283,000 1,892,061 0.1424 7.221 7.221 7.271 7.120 7.271 263,063 7.1924 0.70%
2017-02-21 0 0.142 0.142 0.143 0.142 0.145 18,594,000 2,658,705 0.1430 7.170 7.170 7.221 7.170 7.322 368,244 7.2200 -1.39%
2017-02-20 0 0.144 0.144 0.145 0.143 0.148 25,925,042 3,756,034 0.1449 7.271 7.271 7.322 7.221 7.473 513,431 7.3156 1.41%
2017-02-17 0 0.142 0.142 0.143 0.141 0.146 31,010,564 4,440,484 0.1432 7.170 7.170 7.221 7.120 7.372 614,147 7.2303 -0.70%
2017-02-16 0 0.143 0.144 0.145 0.143 0.149 31,273,436 4,538,076 0.1451 7.221 7.271 7.322 7.221 7.524 619,353 7.3271 -3.38%
2017-02-15 0 0.148 0.147 0.148 0.145 0.150 42,656,000 6,325,668 0.1483 7.473 7.423 7.473 7.322 7.574 844,779 7.4880 -0.67%
2017-02-14 0 0.149 0.149 0.150 0.148 0.152 38,175,000 5,699,043 0.1493 7.524 7.524 7.574 7.473 7.675 756,035 7.5381 -1.32%
2017-02-13 0 0.151 0.151 0.153 0.150 0.157 128,459,878 19,623,432 0.1528 7.625 7.625 7.726 7.574 7.928 2,544,078 7.7134 2.03%
2017-02-10 0 0.148 0.148 0.149 0.146 0.150 21,057,737 3,113,436 0.1479 7.473 7.473 7.524 7.372 7.574 417,037 7.4656 0.00%
2017-02-09 0 0.148 0.148 0.150 0.148 0.155 72,575,000 10,966,360 0.1511 7.473 7.473 7.574 7.473 7.827 1,437,308 7.6298 -0.67%
2017-02-08 0 0.149 0.147 0.148 0.141 0.149 60,562,136 8,872,303 0.1465 7.524 7.423 7.473 7.120 7.524 1,199,400 7.3973 4.20%
2017-02-07 0 0.143 0.142 0.144 0.141 0.145 24,132,000 3,442,689 0.1427 7.221 7.170 7.271 7.120 7.322 477,921 7.2035 -1.38%
2017-02-06 0 0.145 0.144 0.145 0.137 0.145 60,542,832 8,558,532 0.1414 7.322 7.271 7.322 6.918 7.322 1,199,018 7.1380 5.84%
2017-02-03 0 0.137 0.136 0.138 0.136 0.138 18,728,800 2,567,694 0.1371 6.918 6.867 6.968 6.867 6.968 370,914 6.9226 0.74%
2017-02-02 0 0.136 0.135 0.137 0.135 0.138 10,555,166 1,434,525 0.1359 6.867 6.817 6.918 6.817 6.968 209,039 6.8625 -0.73%
2017-02-01 0 0.137 0.136 0.137 0.134 0.138 12,712,781 1,729,316 0.1360 6.918 6.867 6.918 6.766 6.968 251,770 6.8686 -0.72%
2017-01-27 0 0.138 0.137 0.138 0.136 0.138 6,020,952 826,956 0.1373 6.968 6.918 6.968 6.867 6.968 119,242 6.9351 1.47%
2017-01-26 0 0.136 0.136 0.137 0.136 0.138 14,157,068 1,942,982 0.1372 6.867 6.867 6.918 6.867 6.968 280,373 6.9300 -1.45%
2017-01-25 0 0.138 0.137 0.138 0.136 0.138 9,161,000 1,257,767 0.1373 6.968 6.918 6.968 6.867 6.968 181,429 6.9326 0.00%
2017-01-24 0 0.138 0.137 0.138 0.137 0.138 11,976,842 1,650,242 0.1378 6.968 6.918 6.968 6.918 6.968 237,195 6.9573 0.73%
2017-01-23 0 0.137 0.135 0.137 0.135 0.138 20,409,000 2,796,681 0.1370 6.918 6.817 6.918 6.817 6.968 404,189 6.9192 -0.72%
2017-01-20 0 0.138 0.136 0.138 0.136 0.138 11,118,099 1,524,692 0.1371 6.968 6.867 6.968 6.867 6.968 220,188 6.9245 0.00%
2017-01-19 0 0.138 0.137 0.138 0.136 0.139 19,089,000 2,635,575 0.1381 6.968 6.918 6.968 6.867 7.019 378,047 6.9715 0.73%
2017-01-18 0 0.137 0.136 0.138 0.134 0.138 48,838,702 6,694,399 0.1371 6.918 6.867 6.968 6.766 6.968 967,224 6.9213 0.74%
2017-01-17 0 0.136 0.136 0.137 0.135 0.137 16,063,000 2,188,372 0.1362 6.867 6.867 6.918 6.817 6.918 318,119 6.8791 1.49%
2017-01-16 0 0.134 0.135 0.136 0.134 0.136 19,471,200 2,632,392 0.1352 6.766 6.817 6.867 6.766 6.867 385,617 6.8264 -1.47%
2017-01-13 0 0.136 0.135 0.136 0.134 0.136 29,342,030 3,974,070 0.1354 6.867 6.817 6.867 6.766 6.867 581,103 6.8388 0.00%
2017-01-12 0 0.136 0.135 0.136 0.134 0.139 34,873,951 4,730,359 0.1356 6.867 6.817 6.867 6.766 7.019 690,660 6.8490 -2.16%
2017-01-11 0 0.139 0.138 0.139 0.138 0.140 13,817,803 1,921,989 0.1391 7.019 6.968 7.019 6.968 7.069 273,654 7.0234 -0.71%
2017-01-10 0 0.140 0.139 0.140 0.139 0.140 9,427,800 1,315,369 0.1395 7.069 7.019 7.069 7.019 7.069 186,712 7.0449 0.72%
2017-01-09 0 0.139 0.139 0.140 0.139 0.143 16,161,000 2,262,399 0.1400 7.019 7.019 7.069 7.019 7.221 320,060 7.0687 -2.80%
2017-01-06 0 0.143 0.142 0.143 0.140 0.147 24,246,434 3,472,603 0.1432 7.221 7.170 7.221 7.069 7.423 480,187 7.2318 -0.69%
2017-01-05 0 0.144 0.142 0.145 0.142 0.147 21,722,691 3,140,130 0.1446 7.271 7.170 7.322 7.170 7.423 430,206 7.2991 -0.69%
2017-01-04 0 0.145 0.143 0.144 0.140 0.145 32,014,358 4,562,321 0.1425 7.322 7.221 7.271 7.069 7.322 634,027 7.1958 5.07%
2017-01-03 0 0.138 0.138 0.139 0.137 0.143 12,200,391 1,695,622 0.1390 6.968 6.968 7.019 6.918 7.221 241,622 7.0177 -2.82%
2016-12-30 0 0.142 0.141 0.142 0.137 0.143 45,761,855 6,454,319 0.1410 7.170 7.120 7.170 6.918 7.221 906,289 7.1217 2.90%
2016-12-29 0 0.138 0.137 0.138 0.135 0.139 7,880,016 1,081,165 0.1372 6.968 6.918 6.968 6.817 7.019 156,059 6.9279 1.47%
2016-12-28 0 0.136 0.134 0.135 0.133 0.137 13,544,818 1,833,969 0.1354 6.867 6.766 6.817 6.716 6.918 268,248 6.8368 0.74%
2016-12-23 0 0.135 0.134 0.135 0.131 0.136 15,660,869 2,095,391 0.1338 6.817 6.766 6.817 6.615 6.867 310,155 6.7559 0.75%
2016-12-22 0 0.134 0.132 0.134 0.129 0.136 34,731,000 4,618,506 0.1330 6.766 6.665 6.766 6.514 6.867 687,829 6.7146 -0.74%
2016-12-21 0 0.135 0.135 0.136 0.135 0.139 39,261,162 5,352,036 0.1363 6.817 6.817 6.867 6.817 7.019 777,546 6.8832 0.00%
2016-12-20 0 0.135 0.135 0.136 0.134 0.140 44,541,001 6,084,141 0.1366 6.817 6.817 6.867 6.766 7.069 882,110 6.8973 -2.17%
2016-12-19 0 0.138 0.137 0.138 0.136 0.141 28,278,647 3,896,604 0.1378 6.968 6.918 6.968 6.867 7.120 560,043 6.9577 -1.43%
2016-12-16 0 0.140 0.140 0.142 0.140 0.145 31,110,953 4,432,318 0.1425 7.069 7.069 7.170 7.069 7.322 616,136 7.1937 -2.78%
2016-12-15 0 0.144 0.142 0.144 0.141 0.147 45,279,000 6,581,549 0.1454 7.271 7.170 7.271 7.120 7.423 896,726 7.3395 -0.69%
2016-12-14 0 0.145 0.145 0.147 0.145 0.149 20,064,056 2,937,613 0.1464 7.322 7.322 7.423 7.322 7.524 397,358 7.3929 -1.36%
2016-12-13 0 0.147 0.146 0.147 0.145 0.148 20,024,018 2,939,249 0.1468 7.423 7.372 7.423 7.322 7.473 396,565 7.4118 0.68%
2016-12-12 0 0.146 0.146 0.147 0.146 0.154 41,042,498 6,103,638 0.1487 7.372 7.372 7.423 7.372 7.776 812,824 7.5092 -3.31%
2016-12-09 0 0.151 0.150 0.151 0.145 0.154 160,916,853 24,067,907 0.1496 7.625 7.574 7.625 7.322 7.776 3,186,871 7.5522 4.86%
2016-12-08 0 0.144 0.144 0.145 0.144 0.152 618,766,733 90,601,382 0.1464 7.271 7.271 7.322 7.271 7.675 12,254,339 7.3934 0.00%
2016-12-07 0 0.144 0.144 0.145 0.143 0.147 19,202,067 2,784,060 0.1450 7.271 7.271 7.322 7.221 7.423 380,287 7.3210 -0.69%
2016-12-06 0 0.145 0.144 0.145 0.143 0.149 27,477,095 3,986,384 0.1451 7.322 7.271 7.322 7.221 7.524 544,169 7.3256 1.40%
2016-12-05 0 0.143 0.142 0.143 0.142 0.147 31,146,000 4,483,788 0.1440 7.221 7.170 7.221 7.170 7.423 616,830 7.2691 -0.69%
2016-12-02 0 0.144 0.143 0.145 0.142 0.151 32,405,945 4,699,334 0.1450 7.271 7.221 7.322 7.170 7.625 641,782 7.3223 -3.36%
2016-12-01 0 0.149 0.149 0.150 0.148 0.152 70,783,200 10,585,882 0.1496 7.524 7.524 7.574 7.473 7.675 1,401,823 7.5515 1.36%
2016-11-30 0 0.147 0.146 0.147 0.145 0.166 197,136,730 30,020,847 0.1523 7.423 7.372 7.423 7.322 8.382 3,904,186 7.6894 -6.96%
2016-11-29 0 0.158 0.157 0.158 0.155 0.163 47,650,320 7,624,794 0.1600 7.978 7.928 7.978 7.827 8.230 943,689 8.0798 -3.07%
2016-11-28 0 0.163 0.162 0.163 0.160 0.165 28,720,594 4,671,633 0.1627 8.230 8.180 8.230 8.079 8.331 568,796 8.2132 0.00%
2016-11-25 0 0.163 0.163 0.164 0.162 0.167 32,772,000 5,336,751 0.1628 8.230 8.230 8.281 8.180 8.432 649,032 8.2226 -0.61%
2016-11-24 0 0.164 0.164 0.165 0.162 0.170 36,206,400 5,958,513 0.1646 8.281 8.281 8.331 8.180 8.584 717,048 8.3098 -3.53%
2016-11-23 0 0.170 0.169 0.170 0.165 0.175 32,231,116 5,454,878 0.1692 8.584 8.533 8.584 8.331 8.836 638,320 8.5457 1.80%
2016-11-22 0 0.167 0.166 0.167 0.165 0.171 38,287,766 6,400,427 0.1672 8.432 8.382 8.432 8.331 8.634 758,268 8.4408 -1.76%
2016-11-21 0 0.170 0.168 0.169 0.168 0.177 39,873,153 6,804,231 0.1706 8.584 8.483 8.533 8.483 8.937 789,666 8.6166 -1.16%
2016-11-18 0 0.172 0.172 0.173 0.161 0.180 133,510,242 22,495,691 0.1685 8.685 8.685 8.735 8.129 9.089 2,644,098 8.5079 -2.27%
2016-11-17 0 0.176 0.175 0.178 0.174 0.191 193,450,830 35,471,569 0.1834 8.887 8.836 8.988 8.786 9.644 3,831,189 9.2586 -2.22%
2016-11-16 0 0.180 0.180 0.181 0.163 0.184 157,665,508 27,145,459 0.1722 9.089 9.089 9.139 8.230 9.291 3,122,480 8.6936 7.78%
2016-11-15 0 0.167 0.167 0.168 0.161 0.180 243,135,703 41,132,581 0.1692 8.432 8.432 8.483 8.129 9.089 4,815,171 8.5423 0.00%
2016-11-14 0 0.167 0.168 0.169 0.140 0.174 442,576,791 71,166,323 0.1608 8.432 8.483 8.533 7.069 8.786 8,764,993 8.1194 15.97%
2016-11-11 0 0.144 0.144 0.145 0.138 0.149 99,258,000 14,350,953 0.1446 7.271 7.271 7.322 6.968 7.524 1,965,751 7.3005 -1.37%
2016-11-10 0 0.146 0.146 0.147 0.137 0.147 76,880,832 10,910,480 0.1419 7.372 7.372 7.423 6.918 7.423 1,522,583 7.1658 6.57%
2016-11-09 0 0.137 0.136 0.137 0.135 0.139 27,645,000 3,774,633 0.1365 6.918 6.867 6.918 6.817 7.019 547,494 6.8944 -0.72%
2016-11-08 0 0.138 0.137 0.138 0.136 0.139 11,172,000 1,544,493 0.1382 6.968 6.918 6.968 6.867 7.019 221,255 6.9806 0.00%
2016-11-07 0 0.138 0.136 0.138 0.135 0.138 6,003,000 822,645 0.1370 6.968 6.867 6.968 6.817 6.968 118,886 6.9196 0.73%
2016-11-04 0 0.137 0.136 0.137 0.136 0.139 9,504,000 1,306,440 0.1375 6.918 6.867 6.918 6.867 7.019 188,222 6.9410 -1.44%
2016-11-03 0 0.139 0.138 0.139 0.136 0.139 6,387,000 876,615 0.1372 7.019 6.968 7.019 6.867 7.019 126,491 6.9303 1.46%
2016-11-02 0 0.137 0.137 0.138 0.135 0.138 6,663,643 910,944 0.1367 6.918 6.918 6.968 6.817 6.968 131,970 6.9027 0.00%
2016-11-01 0 0.137 0.137 0.138 0.135 0.138 5,433,600 744,357 0.1370 6.918 6.918 6.968 6.817 6.968 107,609 6.9172 0.74%
2016-10-31 0 0.136 0.137 0.138 0.136 0.138 10,099,727 1,382,069 0.1368 6.867 6.918 6.968 6.867 6.968 200,020 6.9097 -0.73%
2016-10-28 0 0.137 0.137 0.138 0.137 0.141 7,399,200 1,019,588 0.1378 6.918 6.918 6.968 6.918 7.120 146,537 6.9579 -2.14%
2016-10-27 0 0.140 0.139 0.140 0.136 0.140 17,599,539 2,418,365 0.1374 7.069 7.019 7.069 6.867 7.069 348,549 6.9384 0.00%
2016-10-26 0 0.140 0.140 0.141 0.140 0.143 11,340,000 1,599,945 0.1411 7.069 7.069 7.120 7.069 7.221 224,583 7.1241 -2.10%
2016-10-25 0 0.143 0.142 0.144 0.141 0.145 25,050,400 3,579,993 0.1429 7.221 7.170 7.271 7.120 7.322 496,110 7.2161 -0.69%
2016-10-24 0 0.144 0.145 0.146 0.134 0.146 44,557,492 6,250,459 0.1403 7.271 7.322 7.372 6.766 7.372 882,437 7.0832 6.67%
2016-10-20 0 0.135 0.135 0.136 0.132 0.136 28,451,100 3,817,182 0.1342 6.817 6.817 6.867 6.665 6.867 563,459 6.7746 1.50%
2016-10-19 0 0.133 0.133 0.134 0.133 0.137 15,783,774 2,114,052 0.1339 6.716 6.716 6.766 6.716 6.918 312,589 6.7630 -2.21%
2016-10-18 0 0.136 0.135 0.136 0.135 0.137 16,242,339 2,205,057 0.1358 6.867 6.817 6.867 6.817 6.918 321,671 6.8550 0.74%
2016-10-17 0 0.135 0.134 0.135 0.133 0.137 12,920,309 1,747,354 0.1352 6.817 6.766 6.817 6.716 6.918 255,880 6.8288 -1.46%
2016-10-14 0 0.137 0.137 0.138 0.136 0.138 10,770,241 1,482,241 0.1376 6.918 6.918 6.968 6.867 6.968 213,299 6.9491 0.00%
2016-10-13 0 0.137 0.136 0.137 0.135 0.142 31,710,000 4,371,996 0.1379 6.918 6.867 6.918 6.817 7.170 627,999 6.9618 -2.84%
2016-10-12 0 0.141 0.140 0.142 0.140 0.143 7,162,000 1,011,051 0.1412 7.120 7.069 7.170 7.069 7.221 141,840 7.1281 -1.40%
2016-10-11 0 0.143 0.142 0.143 0.140 0.143 11,211,334 1,592,982 0.1421 7.221 7.170 7.221 7.069 7.221 222,034 7.1745 0.70%
2016-10-07 0 0.142 0.141 0.142 0.140 0.143 7,710,153 1,089,262 0.1413 7.170 7.120 7.170 7.069 7.221 152,695 7.1336 -0.70%
2016-10-06 0 0.143 0.142 0.143 0.139 0.144 22,283,000 3,157,978 0.1417 7.221 7.170 7.221 7.019 7.271 441,303 7.1560 0.00%
2016-10-05 0 0.143 0.142 0.143 0.140 0.144 18,063,066 2,573,093 0.1425 7.221 7.170 7.221 7.069 7.271 357,729 7.1929 0.00%
2016-10-04 0 0.143 0.142 0.143 0.141 0.144 9,073,405 1,298,524 0.1431 7.221 7.170 7.221 7.120 7.271 179,694 7.2263 1.42%
2016-10-03 0 0.141 0.141 0.143 0.141 0.144 15,347,400 2,188,592 0.1426 7.120 7.120 7.221 7.120 7.271 303,947 7.2006 -1.40%
2016-09-30 0 0.143 0.143 0.144 0.139 0.145 34,860,000 4,948,047 0.1419 7.221 7.221 7.271 7.019 7.322 690,383 7.1671 -2.05%
2016-09-29 0 0.146 0.145 0.146 0.143 0.147 20,741,555 2,999,130 0.1446 7.372 7.322 7.372 7.221 7.423 410,775 7.3011 0.69%
2016-09-28 0 0.145 0.144 0.145 0.144 0.146 23,698,200 3,443,361 0.1453 7.322 7.271 7.322 7.271 7.372 469,330 7.3368 0.00%
2016-09-27 0 0.145 0.145 0.146 0.142 0.147 23,822,405 3,460,058 0.1452 7.322 7.322 7.372 7.170 7.423 471,790 7.3339 0.00%
2016-09-26 0 0.145 0.145 0.147 0.142 0.147 33,686,821 4,863,576 0.1444 7.322 7.322 7.423 7.170 7.423 667,149 7.2901 -0.68%
2016-09-23 0 0.146 0.144 0.145 0.141 0.147 21,561,000 3,079,731 0.1428 7.372 7.271 7.322 7.120 7.423 427,004 7.2124 0.69%
2016-09-22 0 0.145 0.144 0.146 0.143 0.147 62,780,149 9,111,421 0.1451 7.322 7.271 7.372 7.221 7.423 1,243,327 7.3283 2.11%
2016-09-21 0 0.142 0.141 0.142 0.134 0.142 85,755,832 11,971,322 0.1396 7.170 7.120 7.170 6.766 7.170 1,698,348 7.0488 6.77%
2016-09-20 0 0.133 0.133 0.134 0.133 0.134 9,168,000 1,225,044 0.1336 6.716 6.716 6.766 6.716 6.766 181,567 6.7471 0.00%
2016-09-19 0 0.133 0.133 0.134 0.132 0.134 9,209,750 1,221,738 0.1327 6.716 6.716 6.766 6.665 6.766 182,394 6.6983 0.76%
2016-09-15 0 0.132 0.132 0.133 0.132 0.135 25,143,320 3,354,029 0.1334 6.665 6.665 6.716 6.665 6.817 497,950 6.7357 -1.49%
2016-09-14 0 0.134 0.133 0.134 0.132 0.134 26,967,530 3,589,434 0.1331 6.766 6.716 6.766 6.665 6.766 534,077 6.7208 0.00%
2016-09-13 0 0.134 0.133 0.134 0.132 0.135 25,589,453 3,414,533 0.1334 6.766 6.716 6.766 6.665 6.817 506,785 6.7376 0.75%
2016-09-12 0 0.133 0.132 0.134 0.132 0.136 48,381,030 6,462,244 0.1336 6.716 6.665 6.766 6.665 6.867 958,160 6.7444 -2.92%
2016-09-09 0 0.137 0.137 0.138 0.135 0.138 39,542,246 5,420,569 0.1371 6.918 6.918 6.968 6.817 6.968 783,113 6.9218 -0.72%
2016-09-08 0 0.138 0.137 0.138 0.136 0.139 30,959,848 4,259,790 0.1376 6.968 6.918 6.968 6.867 7.019 613,143 6.9475 0.73%
2016-09-07 0 0.137 0.137 0.138 0.136 0.139 20,767,041 2,852,467 0.1374 6.918 6.918 6.968 6.867 7.019 411,280 6.9356 0.00%
2016-09-06 0 0.137 0.136 0.137 0.136 0.140 16,199,400 2,230,397 0.1377 6.918 6.867 6.918 6.867 7.069 320,820 6.9522 -0.72%
2016-09-05 0 0.138 0.137 0.138 0.135 0.139 15,837,639 2,176,129 0.1374 6.968 6.918 6.968 6.817 7.019 313,656 6.9380 2.22%
2016-09-02 0 0.135 0.134 0.135 0.134 0.138 39,822,442 5,406,535 0.1358 6.817 6.766 6.817 6.766 6.968 788,662 6.8553 0.00%
2016-09-01 0 0.135 0.135 0.136 0.135 0.141 57,264,492 7,856,411 0.1372 6.817 6.817 6.867 6.817 7.120 1,134,092 6.9275 -4.93%
2016-08-31 0 0.142 0.139 0.140 0.137 0.147 121,776,785 17,433,452 0.1432 7.170 7.019 7.069 6.918 7.423 2,411,723 7.2286 2.90%
2016-08-30 0 0.138 0.137 0.138 0.137 0.139 10,371,003 1,431,940 0.1381 6.968 6.918 6.968 6.918 7.019 205,392 6.9717 0.73%
2016-08-29 0 0.137 0.138 0.139 0.137 0.140 19,048,800 2,642,460 0.1387 6.918 6.968 7.019 6.918 7.069 377,251 7.0045 -0.72%
2016-08-26 0 0.138 0.138 0.139 0.138 0.140 15,916,800 2,214,825 0.1392 6.968 6.968 7.019 6.968 7.069 315,224 7.0262 0.73%
2016-08-25 0 0.137 0.137 0.138 0.135 0.140 12,980,042 1,788,928 0.1378 6.918 6.918 6.968 6.817 7.069 257,063 6.9591 -0.72%
2016-08-24 0 0.138 0.138 0.139 0.138 0.141 16,107,000 2,238,330 0.1390 6.968 6.968 7.019 6.968 7.120 318,990 7.0169 -1.43%
2016-08-23 0 0.140 0.139 0.141 0.138 0.141 12,452,837 1,739,705 0.1397 7.069 7.019 7.120 6.968 7.120 246,622 7.0541 0.72%
2016-08-22 0 0.139 0.139 0.140 0.138 0.141 5,725,908 796,116 0.1390 7.019 7.019 7.069 6.968 7.120 113,398 7.0205 0.00%
2016-08-19 0 0.139 0.138 0.140 0.138 0.142 11,794,000 1,649,962 0.1399 7.019 6.968 7.069 6.968 7.170 233,574 7.0640 -2.11%
2016-08-18 0 0.142 0.141 0.142 0.141 0.147 34,185,001 4,894,344 0.1432 7.170 7.120 7.170 7.120 7.423 677,015 7.2293 -0.70%
2016-08-17 0 0.143 0.143 0.144 0.141 0.150 175,848,639 25,476,619 0.1449 7.221 7.221 7.271 7.120 7.574 3,482,587 7.3154 7.52%
2016-08-16 0 0.133 0.133 0.134 0.133 0.136 24,660,000 3,311,886 0.1343 6.716 6.716 6.766 6.716 6.867 488,378 6.7814 -1.48%
2016-08-15 0 0.135 0.135 0.136 0.135 0.137 13,224,000 1,796,931 0.1359 6.817 6.817 6.867 6.817 6.918 261,894 6.8613 0.00%
2016-08-12 0 0.135 0.135 0.136 0.134 0.137 8,823,708 1,195,988 0.1355 6.817 6.817 6.867 6.766 6.918 174,749 6.8440 0.75%
2016-08-11 0 0.134 0.134 0.135 0.134 0.136 14,965,399 2,015,437 0.1347 6.766 6.766 6.817 6.766 6.867 296,382 6.8001 0.00%
2016-08-10 0 0.134 0.134 0.135 0.134 0.136 8,230,041 1,111,275 0.1350 6.766 6.766 6.817 6.766 6.867 162,991 6.8180 -1.47%
2016-08-09 0 0.136 0.135 0.137 0.135 0.138 15,056,389 2,055,448 0.1365 6.867 6.817 6.918 6.817 6.968 298,184 6.8932 0.74%
2016-08-08 0 0.135 0.135 0.136 0.135 0.138 8,806,200 1,198,525 0.1361 6.817 6.817 6.867 6.817 6.968 174,402 6.8722 -1.46%
2016-08-05 0 0.137 0.135 0.137 0.134 0.138 11,377,805 1,550,192 0.1362 6.918 6.817 6.918 6.766 6.968 225,331 6.8796 0.74%
2016-08-04 0 0.136 0.136 0.137 0.136 0.138 10,248,000 1,401,747 0.1368 6.867 6.867 6.918 6.867 6.968 202,956 6.9067 -0.73%
2016-08-03 0 0.137 0.136 0.138 0.136 0.138 25,845,668 3,539,816 0.1370 6.918 6.867 6.968 6.867 6.968 511,859 6.9156 0.74%
2016-08-01 0 0.136 0.136 0.137 0.135 0.138 6,362,108 868,380 0.1365 6.867 6.867 6.918 6.817 6.968 125,998 6.8920 0.00%
2016-07-29 0 0.136 0.136 0.137 0.136 0.140 15,693,573 2,157,479 0.1375 6.867 6.867 6.918 6.867 7.069 310,803 6.9416 -2.16%
2016-07-28 0 0.139 0.139 0.140 0.138 0.142 17,480,519 2,455,333 0.1405 7.019 7.019 7.069 6.968 7.170 346,192 7.0924 0.00%
2016-07-27 0 0.139 0.138 0.139 0.137 0.139 6,076,200 838,607 0.1380 7.019 6.968 7.019 6.918 7.019 120,336 6.9689 0.00%
2016-07-26 0 0.139 0.138 0.140 0.137 0.140 7,763,041 1,073,686 0.1383 7.019 6.968 7.069 6.918 7.069 153,743 6.9837 0.72%
2016-07-25 0 0.138 0.138 0.139 0.136 0.139 5,176,400 716,239 0.1384 6.968 6.968 7.019 6.867 7.019 102,516 6.9866 0.73%
2016-07-22 0 0.137 0.136 0.137 0.135 0.138 25,712,200 3,522,727 0.1370 6.918 6.867 6.918 6.817 6.968 509,216 6.9179 0.00%
2016-07-21 0 0.137 0.136 0.137 0.136 0.141 14,228,441 1,971,727 0.1386 6.918 6.867 6.918 6.867 7.120 281,787 6.9972 -1.44%
2016-07-20 0 0.139 0.138 0.139 0.138 0.142 11,643,000 1,630,437 0.1400 7.019 6.968 7.019 6.968 7.170 230,583 7.0709 -0.71%
2016-07-19 0 0.140 0.139 0.140 0.139 0.144 22,268,020 3,132,171 0.1407 7.069 7.019 7.069 7.019 7.271 441,006 7.1023 -2.10%
2016-07-18 0 0.143 0.143 0.144 0.140 0.145 22,341,000 3,173,019 0.1420 7.221 7.221 7.271 7.069 7.322 442,451 7.1715 1.42%
2016-07-15 0 0.141 0.141 0.142 0.141 0.146 17,350,400 2,480,253 0.1430 7.120 7.120 7.170 7.120 7.372 343,615 7.2181 -3.42%
2016-07-14 0 0.146 0.144 0.146 0.142 0.146 16,395,000 2,374,311 0.1448 7.372 7.271 7.372 7.170 7.372 324,694 7.3125 3.55%
2016-07-13 0 0.141 0.140 0.141 0.140 0.143 24,542,400 3,464,205 0.1412 7.120 7.069 7.120 7.069 7.221 486,049 7.1273 -2.08%
2016-07-12 0 0.144 0.142 0.144 0.142 0.149 33,149,000 4,806,378 0.1450 7.271 7.170 7.271 7.170 7.524 656,498 7.3212 -2.04%
2016-07-11 0 0.147 0.147 0.149 0.147 0.150 13,059,082 1,938,037 0.1484 7.423 7.423 7.524 7.423 7.574 258,628 7.4935 -1.34%
2016-07-08 0 0.149 0.148 0.150 0.148 0.150 39,416,729 5,844,253 0.1483 7.524 7.473 7.574 7.473 7.574 780,627 7.4866 0.00%
2016-07-07 0 0.149 0.149 0.150 0.149 0.153 18,244,982 2,753,878 0.1509 7.524 7.524 7.574 7.524 7.726 361,332 7.6215 0.00%
2016-07-06 0 0.149 0.148 0.151 0.145 0.151 14,764,600 2,179,105 0.1476 7.524 7.473 7.625 7.322 7.625 292,405 7.4524 0.00%
2016-07-05 0 0.149 0.149 0.150 0.146 0.156 15,545,830 2,325,212 0.1496 7.524 7.524 7.574 7.372 7.877 307,877 7.5524 0.68%
2016-07-04 0 0.148 0.147 0.149 0.144 0.150 12,095,336 1,798,151 0.1487 7.473 7.423 7.524 7.271 7.574 239,542 7.5066 0.00%
2016-06-30 0 0.148 0.146 0.148 0.145 0.150 13,044,000 1,928,361 0.1478 7.473 7.372 7.473 7.322 7.574 258,329 7.4647 2.07%
2016-06-29 0 0.145 0.145 0.146 0.143 0.148 7,257,000 1,058,538 0.1459 7.322 7.322 7.372 7.221 7.473 143,721 7.3652 -0.68%
2016-06-28 0 0.146 0.146 0.147 0.142 0.147 15,428,500 2,245,665 0.1456 7.372 7.372 7.423 7.170 7.423 305,553 7.3495 1.39%
2016-06-27 0 0.144 0.144 0.145 0.141 0.147 26,459,367 3,846,073 0.1454 7.271 7.271 7.322 7.120 7.423 524,013 7.3396 3.60%
2016-06-24 0 0.139 0.138 0.140 0.137 0.141 15,186,000 2,107,795 0.1388 7.019 6.968 7.069 6.918 7.120 300,750 7.0085 -3.47%
2016-06-23 0 0.144 0.142 0.144 0.140 0.145 4,323,177 611,045 0.1413 7.271 7.170 7.271 7.069 7.322 85,618 7.1369 2.13%
2016-06-22 0 0.141 0.140 0.142 0.138 0.142 13,443,000 1,883,680 0.1401 7.120 7.069 7.170 6.968 7.170 266,231 7.0754 1.44%
2016-06-21 0 0.139 0.139 0.141 0.138 0.141 17,359,833 2,418,379 0.1393 7.019 7.019 7.120 6.968 7.120 343,802 7.0342 -1.42%
2016-06-20 0 0.141 0.140 0.142 0.136 0.143 21,064,492 2,964,924 0.1408 7.120 7.069 7.170 6.867 7.221 417,171 7.1072 2.92%
2016-06-17 0 0.137 0.132 0.133 0.130 0.147 39,882,142 5,627,498 0.1411 6.918 6.665 6.716 6.564 7.423 789,844 7.1248 -4.20%
2016-06-16 0 0.143 0.143 0.144 0.143 0.151 51,228,408 7,466,358 0.1457 7.221 7.221 7.271 7.221 7.625 1,014,551 7.3593 -4.03%
2016-06-15 0 0.149 0.147 0.150 0.147 0.152 37,482,000 5,574,079 0.1487 7.524 7.423 7.574 7.423 7.675 742,311 7.5091 -1.32%
2016-06-14 0 0.151 0.151 0.153 0.150 0.154 13,394,716 2,030,198 0.1516 7.625 7.625 7.726 7.574 7.776 265,275 7.6532 0.27%
2016-06-13 0 0.155 0.155 0.157 0.155 0.162 14,259,000 2,240,886 0.1572 7.604 7.604 7.702 7.604 7.948 290,642 7.7101 -3.73%
2016-06-10 0 0.161 0.161 0.163 0.160 0.164 6,579,041 1,067,379 0.1622 7.899 7.899 7.997 7.850 8.046 134,101 7.9595 -0.62%
2016-06-08 0 0.162 0.161 0.162 0.161 0.165 34,743,749 5,673,111 0.1633 7.948 7.899 7.948 7.899 8.095 708,184 8.0108 -1.82%
2016-06-07 0 0.165 0.165 0.167 0.164 0.167 34,895,331 5,766,806 0.1653 8.095 8.095 8.193 8.046 8.193 711,274 8.1077 1.85%
2016-06-06 0 0.162 0.162 0.163 0.156 0.166 47,100,574 7,618,656 0.1618 7.948 7.948 7.997 7.653 8.144 960,054 7.9356 2.53%
2016-06-03 0 0.158 0.156 0.158 0.156 0.159 40,190,738 6,308,182 0.1570 7.752 7.653 7.752 7.653 7.801 819,211 7.7003 1.94%
2016-06-02 0 0.155 0.155 0.157 0.154 0.158 20,997,321 3,270,778 0.1558 7.604 7.604 7.702 7.555 7.752 427,990 7.6422 0.65%
2016-06-01 0 0.154 0.154 0.155 0.153 0.156 15,605,987 2,415,378 0.1548 7.555 7.555 7.604 7.506 7.653 318,098 7.5932 -1.28%
2016-05-31 0 0.156 0.154 0.156 0.154 0.158 23,379,730 3,622,033 0.1549 7.653 7.555 7.653 7.555 7.752 476,551 7.6005 0.65%
2016-05-30 0 0.155 0.155 0.156 0.154 0.157 11,440,387 1,782,468 0.1558 7.604 7.604 7.653 7.555 7.702 233,190 7.6438 0.00%
2016-05-27 0 0.155 0.155 0.156 0.154 0.156 9,055,387 1,405,769 0.1552 7.604 7.604 7.653 7.555 7.653 184,577 7.6162 -0.64%
2016-05-26 0 0.156 0.156 0.157 0.152 0.158 14,986,512 2,335,157 0.1558 7.653 7.653 7.702 7.457 7.752 305,471 7.6444 1.96%
2016-05-25 0 0.153 0.153 0.155 0.151 0.156 20,904,347 3,210,276 0.1536 7.506 7.506 7.604 7.408 7.653 426,095 7.5342 0.66%
2016-05-24 0 0.152 0.152 0.153 0.150 0.155 25,087,516 3,813,352 0.1520 7.457 7.457 7.506 7.359 7.604 511,361 7.4573 -0.65%
2016-05-23 0 0.153 0.153 0.154 0.151 0.156 20,691,187 3,161,953 0.1528 7.506 7.506 7.555 7.408 7.653 421,750 7.4972 -0.65%
2016-05-20 0 0.154 0.154 0.155 0.153 0.157 16,589,787 2,576,048 0.1553 7.555 7.555 7.604 7.506 7.702 338,151 7.6180 0.00%
2016-05-19 0 0.154 0.154 0.155 0.153 0.156 31,863,319 4,923,493 0.1545 7.555 7.555 7.604 7.506 7.653 649,472 7.5808 -1.28%
2016-05-18 0 0.156 0.156 0.157 0.154 0.159 37,063,387 5,802,559 0.1566 7.653 7.653 7.702 7.555 7.801 755,466 7.6808 -1.89%
2016-05-17 0 0.159 0.158 0.159 0.158 0.163 11,651,387 1,856,328 0.1593 7.801 7.752 7.801 7.752 7.997 237,491 7.8164 -0.63%
2016-05-16 0 0.160 0.160 0.161 0.159 0.164 5,364,852 867,435 0.1617 7.850 7.850 7.899 7.801 8.046 109,352 7.9325 0.63%
2016-05-13 0 0.159 0.159 0.160 0.157 0.162 26,332,512 4,204,784 0.1597 7.801 7.801 7.850 7.702 7.948 536,738 7.8340 -0.63%
2016-05-12 0 0.160 0.160 0.161 0.160 0.164 10,424,000 1,690,616 0.1622 7.850 7.850 7.899 7.850 8.046 212,473 7.9568 -1.23%
2016-05-11 0 0.162 0.161 0.162 0.156 0.164 24,888,000 4,000,830 0.1608 7.948 7.899 7.948 7.653 8.046 507,294 7.8866 1.89%
2016-05-10 0 0.159 0.159 0.160 0.157 0.168 44,344,777 7,175,706 0.1618 7.801 7.801 7.850 7.702 8.242 903,883 7.9388 -3.05%
2016-05-09 0 0.164 0.164 0.166 0.163 0.174 35,940,950 6,035,495 0.1679 8.046 8.046 8.144 7.997 8.536 732,587 8.2386 -3.53%
2016-05-06 0 0.170 0.170 0.171 0.169 0.177 31,567,368 5,455,004 0.1728 8.340 8.340 8.389 8.291 8.684 643,440 8.4779 -4.49%
2016-05-05 0 0.178 0.176 0.178 0.176 0.180 17,496,000 3,111,747 0.1779 8.733 8.635 8.733 8.635 8.831 356,622 8.7256 0.00%
2016-05-04 0 0.178 0.178 0.179 0.177 0.181 45,913,164 8,202,551 0.1787 8.733 8.733 8.782 8.684 8.880 935,851 8.7648 -1.11%
2016-05-03 0 0.180 0.180 0.181 0.172 0.182 41,212,517 7,377,060 0.1790 8.831 8.831 8.880 8.438 8.929 840,038 8.7818 1.12%
2016-04-29 0 0.178 0.178 0.180 0.176 0.183 43,603,600 7,850,134 0.1800 8.733 8.733 8.831 8.635 8.978 888,775 8.8325 -1.66%
2016-04-28 0 0.181 0.181 0.182 0.174 0.182 71,870,546 12,881,349 0.1792 8.880 8.880 8.929 8.536 8.929 1,464,943 8.7931 4.02%
2016-04-27 0 0.174 0.173 0.176 0.166 0.175 87,329,595 15,047,262 0.1723 8.536 8.487 8.635 8.144 8.586 1,780,046 8.4533 3.57%
2016-04-26 0 0.168 0.167 0.168 0.159 0.169 53,772,580 8,955,703 0.1665 8.242 8.193 8.242 7.801 8.291 1,096,050 8.1709 2.44%
2016-04-25 0 0.164 0.164 0.165 0.162 0.166 16,671,000 2,733,969 0.1640 8.046 8.046 8.095 7.948 8.144 339,806 8.0457 -0.61%
2016-04-22 0 0.165 0.165 0.166 0.162 0.168 28,533,000 4,705,056 0.1649 8.095 8.095 8.144 7.948 8.242 581,590 8.0900 -1.20%
2016-04-21 0 0.167 0.167 0.168 0.162 0.168 44,511,000 7,396,776 0.1662 8.193 8.193 8.242 7.948 8.242 907,271 8.1528 1.83%
2016-04-20 0 0.164 0.164 0.165 0.163 0.169 35,630,400 5,891,785 0.1654 8.046 8.046 8.095 7.997 8.291 726,257 8.1125 -2.38%
2016-04-19 0 0.168 0.167 0.169 0.163 0.169 43,782,000 7,257,678 0.1658 8.242 8.193 8.291 7.997 8.291 892,412 8.1327 1.20%
2016-04-18 0 0.166 0.165 0.166 0.157 0.166 53,720,164 8,708,181 0.1621 8.144 8.095 8.144 7.702 8.144 1,094,982 7.9528 3.11%
2016-04-15 0 0.161 0.161 0.162 0.151 0.162 55,321,158 8,741,478 0.1580 7.899 7.899 7.948 7.408 7.948 1,127,615 7.7522 4.55%
2016-04-14 0 0.154 0.154 0.155 0.150 0.155 55,020,424 8,425,813 0.1531 7.555 7.555 7.604 7.359 7.604 1,121,485 7.5131 1.32%
2016-04-13 0 0.152 0.152 0.153 0.149 0.154 68,850,828 10,456,991 0.1519 7.457 7.457 7.506 7.310 7.555 1,403,391 7.4512 2.70%
2016-04-12 0 0.148 0.148 0.149 0.143 0.150 123,731,950 18,178,373 0.1469 7.261 7.261 7.310 7.016 7.359 2,522,037 7.2078 2.78%
2016-04-11 0 0.144 0.144 0.145 0.144 0.148 72,116,400 10,478,286 0.1453 7.065 7.065 7.114 7.065 7.261 1,469,954 7.1283 -1.37%
2016-04-08 0 0.146 0.145 0.146 0.144 0.151 49,467,828 7,263,043 0.1468 7.163 7.114 7.163 7.065 7.408 1,008,306 7.2032 -1.35%
2016-04-07 0 0.148 0.148 0.149 0.140 0.153 102,750,000 15,222,565 0.1482 7.261 7.261 7.310 6.868 7.506 2,094,361 7.2684 -1.33%
2016-04-06 0 0.150 0.150 0.152 0.148 0.154 57,751,000 8,726,378 0.1511 7.359 7.359 7.457 7.261 7.555 1,177,143 7.4132 -0.66%
2016-04-05 0 0.151 0.151 0.152 0.150 0.154 49,535,000 7,512,227 0.1517 7.408 7.408 7.457 7.359 7.555 1,009,676 7.4402 0.00%
2016-04-01 0 0.151 0.151 0.152 0.147 0.155 55,260,952 8,370,443 0.1515 7.408 7.408 7.457 7.212 7.604 1,126,388 7.4312 -1.95%
2016-03-31 0 0.154 0.154 0.155 0.153 0.157 41,251,593 6,398,575 0.1551 7.555 7.555 7.604 7.506 7.702 840,834 7.6098 -1.28%
2016-03-30 0 0.156 0.155 0.157 0.155 0.160 109,650,000 17,197,264 0.1568 7.653 7.604 7.702 7.604 7.850 2,235,004 7.6945 0.00%
2016-03-29 0 0.156 0.156 0.157 0.154 0.163 34,576,763 5,461,425 0.1580 7.653 7.653 7.702 7.555 7.997 704,781 7.7491 -3.11%
2016-03-24 0 0.161 0.161 0.162 0.157 0.166 70,468,915 11,434,711 0.1623 7.899 7.899 7.948 7.702 8.144 1,436,373 7.9608 -3.01%
2016-03-23 0 0.166 0.166 0.167 0.163 0.171 70,795,606 11,817,613 0.1669 8.144 8.144 8.193 7.997 8.389 1,443,032 8.1894 0.61%
2016-03-22 0 0.165 0.163 0.165 0.157 0.166 76,012,200 12,324,846 0.1621 8.095 7.997 8.095 7.702 8.144 1,549,362 7.9548 -0.60%
2016-03-21 0 0.166 0.166 0.167 0.151 0.168 185,893,959 29,795,451 0.1603 8.144 8.144 8.193 7.408 8.242 3,789,090 7.8635 8.50%
2016-03-18 0 0.153 0.153 0.154 0.140 0.167 2,914,575,286 443,253,906 0.1521 7.506 7.506 7.555 6.868 8.193 59,408,002 7.4612 -4.37%
2016-03-17 0 0.160 0.159 0.160 0.159 0.160 106,671,000 17,052,321 0.1599 7.850 7.801 7.850 7.801 7.850 2,174,283 7.8427 0.00%
2016-03-16 0 0.160 0.159 0.160 0.159 0.160 107,876,998 17,255,255 0.1600 7.850 7.801 7.850 7.801 7.850 2,198,865 7.8473 0.00%
2016-03-15 0 0.160 0.159 0.160 0.159 0.169 206,402,002 33,347,670 0.1616 7.850 7.801 7.850 7.801 8.291 4,207,107 7.9265 -5.33%
2016-03-14 0 0.169 0.169 0.170 0.169 0.191 373,184,214 64,238,718 0.1721 8.291 8.291 8.340 8.291 9.371 7,606,641 8.4451 -13.33%
2016-03-11 0 0.195 0.194 0.195 0.191 0.198 67,546,294 13,167,670 0.1949 9.567 9.518 9.567 9.371 9.714 1,376,801 9.5640 2.63%
2016-03-10 0 0.190 0.189 0.190 0.187 0.192 94,936,269 17,990,038 0.1895 9.321 9.272 9.321 9.174 9.420 1,935,093 9.2967 1.60%
2016-03-09 0 0.187 0.187 0.188 0.187 0.211 283,547,086 55,848,529 0.1970 9.174 9.174 9.223 9.174 10.35 5,779,561 9.6631 -15.00%
2016-03-08 0 0.220 0.220 0.221 0.214 0.227 59,706,363 13,122,701 0.2198 10.79 10.79 10.84 10.50 11.14 1,216,999 10.783 2.33%
2016-03-07 0 0.215 0.213 0.215 0.212 0.222 69,739,619 15,041,903 0.2157 10.55 10.45 10.55 10.40 10.89 1,421,508 10.582 -1.83%
2016-03-04 0 0.219 0.218 0.221 0.218 0.230 75,281,200 16,914,962 0.2247 10.74 10.70 10.84 10.70 11.28 1,534,462 11.023 1.39%
2016-03-03 0 0.216 0.215 0.217 0.214 0.218 17,458,200 3,766,533 0.2157 10.60 10.55 10.65 10.50 10.70 355,852 10.585 1.41%
2016-03-02 0 0.213 0.213 0.214 0.211 0.226 69,331,800 15,048,950 0.2171 10.45 10.45 10.50 10.35 11.09 1,413,195 10.649 -6.58%
2016-03-01 0 0.228 0.227 0.228 0.218 0.228 31,472,400 7,099,259 0.2256 11.19 11.14 11.19 10.70 11.19 641,504 11.067 3.64%
2016-02-29 0 0.220 0.218 0.223 0.218 0.228 22,253,216 4,939,403 0.2220 10.79 10.70 10.94 10.70 11.19 453,589 10.890 -1.79%
2016-02-26 0 0.224 0.223 0.225 0.221 0.228 21,524,082 4,858,475 0.2257 10.99 10.94 11.04 10.84 11.19 438,727 11.074 0.45%
2016-02-25 0 0.223 0.222 0.223 0.217 0.225 26,073,797 5,793,160 0.2222 10.94 10.89 10.94 10.65 11.04 531,464 10.900 0.00%
2016-02-24 0 0.223 0.222 0.223 0.215 0.228 57,986,745 12,908,978 0.2226 10.94 10.89 10.94 10.55 11.19 1,181,948 10.922 5.19%
2016-02-23 0 0.212 0.212 0.213 0.208 0.216 39,209,763 8,312,554 0.2120 10.40 10.40 10.45 10.20 10.60 799,215 10.401 0.47%
2016-02-22 0 0.211 0.211 0.212 0.209 0.215 49,087,000 10,457,813 0.2130 10.35 10.35 10.40 10.25 10.55 1,000,544 10.452 -4.09%
2016-02-19 0 0.220 0.218 0.220 0.210 0.225 61,166,600 13,440,251 0.2197 10.79 10.70 10.79 10.30 11.04 1,246,763 10.780 5.26%
2016-02-18 0 0.209 0.207 0.210 0.202 0.223 47,142,645 9,956,756 0.2112 10.25 10.16 10.30 9.910 10.94 960,912 10.362 -6.28%
2016-02-17 0 0.223 0.223 0.224 0.208 0.240 103,612,916 23,435,637 0.2262 10.94 10.94 10.99 10.20 11.77 2,111,950 11.097 5.69%
2016-02-16 0 0.211 0.210 0.213 0.201 0.214 24,341,200 5,074,162 0.2085 10.35 10.30 10.45 9.861 10.50 496,148 10.227 0.00%
2016-02-15 0 0.211 0.210 0.212 0.194 0.216 102,627,257 21,440,024 0.2089 10.35 10.30 10.40 9.518 10.60 2,091,859 10.249 7.11%
2016-02-12 0 0.197 0.197 0.199 0.179 0.214 168,525,884 33,832,518 0.2008 9.665 9.665 9.763 8.782 10.50 3,435,075 9.8491 8.84%
2016-02-11 0 0.181 0.180 0.182 0.170 0.183 37,392,738 6,652,070 0.1779 8.880 8.831 8.929 8.340 8.978 762,179 8.7277 1.69%
2016-02-05 0 0.178 0.177 0.178 0.169 0.181 26,149,072 4,621,888 0.1768 8.733 8.684 8.733 8.291 8.880 532,998 8.6715 3.49%
2016-02-04 0 0.172 0.170 0.173 0.169 0.185 39,379,258 6,897,930 0.1752 8.438 8.340 8.487 8.291 9.076 802,670 8.5937 -2.82%
2016-02-03 0 0.177 0.177 0.179 0.168 0.179 14,869,290 2,613,119 0.1757 8.684 8.684 8.782 8.242 8.782 303,082 8.6218 2.91%
2016-02-02 0 0.172 0.172 0.175 0.171 0.180 17,927,888 3,128,542 0.1745 8.438 8.438 8.586 8.389 8.831 365,425 8.5614 -4.44%
2016-02-01 0 0.180 0.179 0.182 0.177 0.184 14,667,683 2,657,107 0.1812 8.831 8.782 8.929 8.684 9.027 298,972 8.8875 1.12%
2016-01-29 0 0.178 0.179 0.182 0.176 0.182 40,404,348 7,201,043 0.1782 8.733 8.782 8.929 8.635 8.929 823,565 8.7437 0.00%
2016-01-28 0 0.178 0.178 0.179 0.176 0.186 23,429,000 4,215,528 0.1799 8.733 8.733 8.782 8.635 9.125 477,555 8.8273 0.00%
2016-01-27 0 0.178 0.178 0.180 0.176 0.189 30,780,000 5,527,599 0.1796 8.733 8.733 8.831 8.635 9.272 627,391 8.8105 -5.82%
2016-01-26 0 0.189 0.187 0.189 0.186 0.191 6,011,200 1,129,860 0.1880 9.272 9.174 9.272 9.125 9.371 122,527 9.2213 -0.53%
2016-01-25 0 0.190 0.189 0.190 0.189 0.195 9,574,626 1,826,865 0.1908 9.321 9.272 9.321 9.272 9.567 195,160 9.3608 -1.04%
2016-01-22 0 0.192 0.191 0.194 0.187 0.197 27,252,620 5,227,054 0.1918 9.420 9.371 9.518 9.174 9.665 555,492 9.4098 2.13%
2016-01-21 0 0.188 0.185 0.190 0.184 0.192 41,272,995 7,819,936 0.1895 9.223 9.076 9.321 9.027 9.420 841,270 9.2954 2.17%
2016-01-20 0 0.184 0.185 0.187 0.184 0.207 54,798,892 10,574,053 0.1930 9.027 9.076 9.174 9.027 10.16 1,116,970 9.4667 -11.11%
2016-01-19 0 0.207 0.206 0.207 0.200 0.207 37,115,200 7,590,495 0.2045 10.16 10.11 10.16 9.812 10.16 756,522 10.033 2.48%
2016-01-18 0 0.202 0.200 0.202 0.195 0.205 41,986,405 8,437,236 0.2010 9.910 9.812 9.910 9.567 10.06 855,812 9.8587 0.00%
2016-01-15 0 0.202 0.201 0.203 0.201 0.209 40,128,600 8,245,164 0.2055 9.910 9.861 9.959 9.861 10.25 817,944 10.080 -2.42%
2016-01-14 0 0.207 0.206 0.209 0.194 0.209 62,874,600 12,859,092 0.2045 10.16 10.11 10.25 9.518 10.25 1,281,578 10.034 3.50%
2016-01-13 0 0.200 0.199 0.201 0.199 0.202 34,829,200 7,002,140 0.2010 9.812 9.763 9.861 9.763 9.910 709,926 9.8632 1.01%
2016-01-12 0 0.198 0.194 0.198 0.194 0.203 62,829,523 12,551,702 0.1998 9.714 9.518 9.714 9.518 9.959 1,280,659 9.8010 0.00%
2016-01-11 0 0.198 0.197 0.198 0.194 0.203 42,690,904 8,519,864 0.1996 9.714 9.665 9.714 9.518 9.959 870,172 9.7910 -1.00%
2016-01-08 0 0.200 0.199 0.200 0.194 0.203 39,709,000 7,910,844 0.1992 9.812 9.763 9.812 9.518 9.959 809,391 9.7738 2.04%
2016-01-07 0 0.196 0.194 0.196 0.189 0.197 28,765,021 5,531,307 0.1923 9.616 9.518 9.616 9.272 9.665 586,320 9.4339 -0.51%
2016-01-06 0 0.197 0.195 0.197 0.190 0.198 27,433,656 5,337,490 0.1946 9.665 9.567 9.665 9.321 9.714 559,182 9.5452 0.51%
2016-01-05 0 0.196 0.195 0.196 0.179 0.197 58,362,669 11,105,557 0.1903 9.616 9.567 9.616 8.782 9.665 1,189,611 9.3355 8.29%
2016-01-04 0 0.181 0.180 0.182 0.179 0.184 9,157,841 1,661,146 0.1814 8.880 8.831 8.929 8.782 9.027 186,665 8.8991 -1.63%
2015-12-31 0 0.184 0.181 0.184 0.181 0.185 8,875,333 1,626,015 0.1832 9.027 8.880 9.027 8.880 9.076 180,907 8.9881 1.66%
2015-12-30 0 0.181 0.181 0.183 0.178 0.184 32,513,000 5,930,606 0.1824 8.880 8.880 8.978 8.733 9.027 662,715 8.9490 -2.16%
2015-12-29 0 0.185 0.185 0.186 0.182 0.186 14,037,000 2,590,977 0.1846 9.076 9.076 9.125 8.929 9.125 286,117 9.0556 1.09%
2015-12-28 0 0.183 0.183 0.185 0.181 0.186 23,154,145 4,275,611 0.1847 8.978 8.978 9.076 8.880 9.125 471,953 9.0594 0.00%
2015-12-24 0 0.183 0.180 0.183 0.180 0.184 13,264,385 2,421,510 0.1826 8.978 8.831 8.978 8.831 9.027 270,369 8.9563 -0.54%
2015-12-23 0 0.184 0.182 0.184 0.176 0.184 28,734,000 5,241,261 0.1824 9.027 8.929 9.027 8.635 9.027 585,687 8.9489 2.22%
2015-12-22 0 0.180 0.180 0.182 0.177 0.183 17,970,000 3,257,079 0.1813 8.831 8.831 8.929 8.684 8.978 366,284 8.8922 2.86%
2015-12-21 0 0.175 0.174 0.176 0.174 0.178 55,173,000 9,722,580 0.1762 8.586 8.536 8.635 8.536 8.733 1,124,595 8.6454 -0.57%
2015-12-18 0 0.176 0.171 0.178 0.171 0.185 79,372,404 14,283,465 0.1800 8.635 8.389 8.733 8.389 9.076 1,617,854 8.8287 -2.22%
2015-12-17 0 0.180 0.178 0.179 0.173 0.180 48,175,400 8,552,812 0.1775 8.831 8.733 8.782 8.487 8.831 981,963 8.7099 2.86%
2015-12-16 0 0.175 0.172 0.175 0.169 0.175 28,020,000 4,844,682 0.1729 8.586 8.438 8.586 8.291 8.586 571,134 8.4826 1.74%
2015-12-15 0 0.172 0.171 0.172 0.169 0.177 62,644,372 10,813,558 0.1726 8.438 8.389 8.438 8.291 8.684 1,276,885 8.4687 -4.44%
2015-12-14 0 0.180 0.179 0.180 0.162 0.187 77,719,903 13,909,739 0.1790 8.831 8.782 8.831 7.948 9.174 1,584,170 8.7805 11.11%
2015-12-11 0 0.162 0.160 0.162 0.159 0.162 33,556,200 5,387,454 0.1606 7.948 7.850 7.948 7.801 7.948 683,978 7.8766 0.62%
2015-12-10 0 0.161 0.160 0.161 0.154 0.161 69,517,000 11,038,505 0.1588 7.899 7.850 7.899 7.555 7.899 1,416,970 7.7902 1.26%
2015-12-09 0 0.159 0.158 0.160 0.152 0.161 101,434,200 16,037,604 0.1581 7.801 7.752 7.850 7.457 7.899 2,067,541 7.7569 3.92%
2015-12-08 0 0.153 0.153 0.154 0.147 0.155 42,186,703 6,375,483 0.1511 7.506 7.506 7.555 7.212 7.604 859,895 7.4143 1.32%
2015-12-07 0 0.151 0.151 0.152 0.151 0.159 22,985,400 3,571,263 0.1554 7.408 7.408 7.457 7.408 7.801 468,513 7.6225 -1.95%
2015-12-04 0 0.154 0.154 0.156 0.148 0.156 18,456,976 2,816,130 0.1526 7.555 7.555 7.653 7.261 7.653 376,210 7.4855 0.65%
2015-12-03 0 0.153 0.152 0.154 0.152 0.155 15,534,833 2,386,569 0.1536 7.506 7.457 7.555 7.457 7.604 316,648 7.5370 -0.65%
2015-12-02 0 0.154 0.153 0.154 0.144 0.165 55,040,000 8,435,160 0.1533 7.555 7.506 7.555 7.065 8.095 1,121,884 7.5187 1.99%
2015-12-01 0 0.151 0.150 0.151 0.146 0.160 58,096,934 8,789,301 0.1513 7.408 7.359 7.408 7.163 7.850 1,184,194 7.4222 -6.21%
2015-11-30 0 0.161 0.157 0.164 0.154 0.173 35,974,331 5,848,427 0.1626 7.899 7.702 8.046 7.555 8.487 733,267 7.9758 -6.40%
2015-11-27 0 0.172 0.171 0.172 0.171 0.175 10,470,006 1,815,051 0.1734 8.438 8.389 8.438 8.389 8.586 213,411 8.5050 -1.71%
2015-11-26 0 0.175 0.174 0.175 0.171 0.176 19,699,122 3,423,097 0.1738 8.586 8.536 8.586 8.389 8.635 401,529 8.5252 -0.57%
2015-11-25 0 0.176 0.175 0.176 0.172 0.178 22,279,667 3,905,273 0.1753 8.635 8.586 8.635 8.438 8.733 454,128 8.5995 1.73%
2015-11-24 0 0.173 0.173 0.175 0.170 0.186 79,237,370 14,063,523 0.1775 8.487 8.487 8.586 8.340 9.125 1,615,101 8.7075 -4.42%
2015-11-23 0 0.181 0.180 0.181 0.179 0.205 169,644,166 31,989,636 0.1886 8.880 8.831 8.880 8.782 10.06 3,457,869 9.2513 2.84%
2015-11-20 1 - - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2015-11-03 0 0.176 0.175 0.176 0.175 0.180 21,497,200 3,799,864 0.1768 8.635 8.586 8.635 8.586 8.831 438,179 8.6719 -1.68%
2015-11-02 0 0.179 0.178 0.180 0.175 0.181 17,685,215 3,147,515 0.1780 8.782 8.733 8.831 8.586 8.880 360,479 8.7315 2.87%
2015-10-30 0 0.174 0.174 0.175 0.173 0.179 44,240,710 7,787,016 0.1760 8.536 8.536 8.586 8.487 8.782 901,762 8.6353 -2.79%
2015-10-29 0 0.179 0.179 0.180 0.178 0.188 68,348,300 12,394,034 0.1813 8.782 8.782 8.831 8.733 9.223 1,393,148 8.8964 -5.29%
2015-10-28 0 0.189 0.187 0.189 0.186 0.190 19,210,163 3,619,345 0.1884 9.272 9.174 9.272 9.125 9.321 391,562 9.2433 1.07%
2015-10-27 0 0.187 0.185 0.187 0.185 0.189 17,826,528 3,324,420 0.1865 9.174 9.076 9.174 9.076 9.272 363,359 9.1491 0.54%
2015-10-26 0 0.186 0.186 0.187 0.185 0.190 30,983,200 5,781,400 0.1866 9.125 9.125 9.174 9.076 9.321 631,533 9.1546 -0.53%
2015-10-23 0 0.187 0.186 0.187 0.186 0.192 28,073,321 5,263,955 0.1875 9.174 9.125 9.174 9.125 9.420 572,221 9.1992 -0.53%
2015-10-22 0 0.188 0.188 0.189 0.187 0.194 39,054,914 7,421,319 0.1900 9.223 9.223 9.272 9.174 9.518 796,059 9.3226 1.62%
2015-10-20 0 0.185 0.185 0.187 0.185 0.194 75,307,886 14,180,272 0.1883 9.076 9.076 9.174 9.076 9.518 1,535,006 9.2379 -4.15%
2015-10-19 0 0.193 0.192 0.194 0.192 0.195 17,958,800 3,466,691 0.1930 9.469 9.420 9.518 9.420 9.567 366,056 9.4704 -0.52%
2015-10-16 0 0.194 0.193 0.194 0.192 0.199 31,635,464 6,172,649 0.1951 9.518 9.469 9.518 9.420 9.763 644,828 9.5726 -2.51%
2015-10-15 0 0.199 0.198 0.200 0.197 0.202 27,965,292 5,576,942 0.1994 9.763 9.714 9.812 9.665 9.910 570,019 9.7838 1.02%
2015-10-14 0 0.197 0.196 0.197 0.195 0.199 32,749,000 6,454,249 0.1971 9.665 9.616 9.665 9.567 9.763 667,525 9.6689 -0.51%
2015-10-13 0 0.198 0.197 0.198 0.197 0.199 11,940,000 2,362,812 0.1979 9.714 9.665 9.714 9.665 9.763 243,374 9.7086 0.00%
2015-10-12 0 0.198 0.197 0.199 0.194 0.200 29,597,997 5,871,239 0.1984 9.714 9.665 9.763 9.518 9.812 603,298 9.7319 1.02%
2015-10-09 0 0.196 0.196 0.198 0.192 0.198 49,919,000 9,777,423 0.1959 9.616 9.616 9.714 9.420 9.714 1,017,503 9.6092 0.51%
2015-10-08 0 0.195 0.195 0.197 0.193 0.200 47,457,900 9,305,653 0.1961 9.567 9.567 9.665 9.469 9.812 967,338 9.6199 -2.50%
2015-10-07 0 0.200 0.199 0.200 0.197 0.204 41,540,019 8,329,106 0.2005 9.812 9.763 9.812 9.665 10.01 846,713 9.8370 3.63%
2015-10-06 0 0.193 0.192 0.194 0.185 0.204 62,050,241 12,306,278 0.1983 9.469 9.420 9.518 9.076 10.01 1,264,775 9.7300 -3.98%
2015-10-05 0 0.201 0.201 0.202 0.199 0.202 18,557,200 3,722,756 0.2006 9.861 9.861 9.910 9.763 9.910 378,253 9.8420 3.08%
2015-10-02 0 0.195 0.194 0.196 0.194 0.205 31,699,800 6,294,911 0.1986 9.567 9.518 9.616 9.518 10.06 646,139 9.7423 -2.99%
2015-09-30 0 0.201 0.200 0.201 0.192 0.201 10,461,500 2,071,561 0.1980 9.861 9.812 9.861 9.420 9.861 213,238 9.7148 3.61%
2015-09-29 0 0.194 0.197 0.198 0.193 0.205 43,395,000 8,547,967 0.1970 9.518 9.665 9.714 9.469 10.06 884,523 9.6639 -5.37%
2015-09-25 0 0.205 0.205 0.207 0.204 0.212 18,591,835 3,839,226 0.2065 10.06 10.06 10.16 10.01 10.40 378,959 10.131 -1.44%
2015-09-24 0 0.208 0.207 0.208 0.204 0.209 15,580,000 3,213,254 0.2062 10.20 10.16 10.20 10.01 10.25 317,568 10.118 3.48%
2015-09-23 0 0.201 0.201 0.203 0.200 0.210 23,643,652 4,806,021 0.2033 9.861 9.861 9.959 9.812 10.30 481,930 9.9724 -4.29%
2015-09-22 0 0.210 0.208 0.211 0.207 0.216 36,144,000 7,586,751 0.2099 10.30 10.20 10.35 10.16 10.60 736,726 10.298 -1.87%
2015-09-21 0 0.214 0.214 0.216 0.209 0.219 74,836,000 16,104,459 0.2152 10.50 10.50 10.60 10.25 10.74 1,525,388 10.558 -1.83%
2015-09-18 0 0.218 0.210 0.211 0.203 0.220 248,443,494 53,408,032 0.2150 10.70 10.30 10.35 9.959 10.79 5,064,042 10.547 7.39%
2015-09-17 0 0.203 0.202 0.203 0.202 0.211 55,761,250 11,445,869 0.2053 9.959 9.910 9.959 9.910 10.35 1,136,586 10.070 0.50%
2015-09-16 0 0.202 0.201 0.203 0.201 0.206 27,822,180 5,670,817 0.2038 9.910 9.861 9.959 9.861 10.11 567,102 9.9997 0.50%
2015-09-15 0 0.201 0.200 0.203 0.199 0.208 25,578,000 5,224,095 0.2042 9.861 9.812 9.959 9.763 10.20 521,358 10.020 -3.37%
2015-09-14 0 0.208 0.205 0.208 0.200 0.210 94,855,000 19,422,397 0.2048 10.20 10.06 10.20 9.812 10.30 1,933,436 10.046 1.46%
2015-09-11 0 0.205 0.205 0.206 0.203 0.209 29,002,821 5,951,590 0.2052 10.06 10.06 10.11 9.959 10.25 591,167 10.068 0.00%
2015-09-10 0 0.205 0.204 0.206 0.203 0.213 21,966,000 4,548,567 0.2071 10.06 10.01 10.11 9.959 10.45 447,735 10.159 -5.09%
2015-09-09 0 0.216 0.215 0.216 0.214 0.220 21,246,000 4,604,739 0.2167 10.60 10.55 10.60 10.50 10.79 433,059 10.633 0.00%
2015-09-08 0 0.216 0.215 0.216 0.213 0.220 15,575,906 3,378,406 0.2169 10.60 10.55 10.60 10.45 10.79 317,485 10.641 -1.37%
2015-09-07 0 0.219 0.218 0.220 0.210 0.220 51,128,419 11,099,107 0.2171 10.74 10.70 10.79 10.30 10.79 1,042,154 10.650 4.29%
2015-09-04 0 0.210 0.208 0.209 0.208 0.213 24,666,950 5,195,928 0.2106 10.30 10.20 10.25 10.20 10.45 502,788 10.334 0.96%
2015-09-02 0 0.208 0.207 0.208 0.204 0.212 19,827,000 4,113,795 0.2075 10.20 10.16 10.20 10.01 10.40 404,135 10.179 0.00%
2015-09-01 0 0.208 0.208 0.209 0.203 0.214 43,661,496 9,125,931 0.2090 10.20 10.20 10.25 9.959 10.50 889,955 10.254 0.97%
2015-08-31 0 0.206 0.203 0.204 0.204 0.215 50,112,319 10,479,869 0.2091 10.11 9.959 10.01 10.01 10.55 1,021,443 10.260 1.98%
2015-08-28 0 0.202 0.200 0.202 0.199 0.209 25,155,616 5,130,012 0.2039 9.910 9.812 9.910 9.763 10.25 512,749 10.005 1.51%
2015-08-27 0 0.199 0.197 0.200 0.195 0.209 36,240,000 7,189,644 0.1984 9.763 9.665 9.812 9.567 10.25 738,683 9.7331 -5.24%
2015-08-26 0 0.210 0.212 0.213 0.189 0.212 37,561,000 7,432,908 0.1979 10.30 10.40 10.45 9.272 10.40 765,609 9.7085 11.11%
2015-08-25 0 0.189 0.189 0.191 0.189 0.207 67,639,661 13,394,905 0.1980 9.272 9.272 9.371 9.272 10.16 1,378,704 9.7156 -7.35%
2015-08-24 0 0.204 0.203 0.204 0.203 0.225 35,293,489 7,410,925 0.2100 10.01 9.959 10.01 9.959 11.04 719,390 10.302 -10.13%
2015-08-21 0 0.227 0.227 0.228 0.226 0.236 78,163,819 18,007,582 0.2304 11.14 11.14 11.19 11.09 11.58 1,593,219 11.303 -1.30%
2015-08-20 0 0.230 0.228 0.230 0.228 0.241 92,684,667 21,523,472 0.2322 11.28 11.19 11.28 11.19 11.82 1,889,198 11.393 0.44%
2015-08-19 0 0.229 0.228 0.229 0.226 0.229 25,760,400 5,870,652 0.2279 11.23 11.19 11.23 11.09 11.23 525,076 11.181 0.00%
2015-08-18 0 0.229 0.228 0.229 0.226 0.231 47,010,600 10,794,864 0.2296 11.23 11.19 11.23 11.09 11.33 958,221 11.266 2.23%
2015-08-17 0 0.224 0.223 0.224 0.221 0.231 38,815,410 8,812,128 0.2270 10.99 10.94 10.99 10.84 11.33 791,177 11.138 -1.75%
2015-08-14 0 0.228 0.226 0.228 0.226 0.238 29,817,260 6,855,019 0.2299 11.19 11.09 11.19 11.09 11.68 607,767 11.279 -4.20%
2015-08-13 0 0.238 0.236 0.237 0.236 0.249 162,570,673 39,597,764 0.2436 11.68 11.58 11.63 11.58 12.22 3,313,690 11.950 0.00%
2015-08-12 0 0.238 0.237 0.238 0.232 0.255 268,286,406 65,054,002 0.2425 11.68 11.63 11.68 11.38 12.51 5,468,501 11.896 0.00%
2015-08-11 0 0.238 0.238 0.239 0.230 0.242 142,047,910 33,827,189 0.2381 11.68 11.68 11.73 11.28 11.87 2,895,373 11.683 3.48%
2015-08-10 0 0.230 0.229 0.230 0.225 0.233 14,346,000 3,288,807 0.2292 11.28 11.23 11.28 11.04 11.43 292,416 11.247 0.00%
2015-08-07 0 0.230 0.229 0.230 0.229 0.235 17,574,000 4,077,846 0.2320 11.28 11.23 11.28 11.23 11.53 358,212 11.384 -0.43%
2015-08-06 0 0.231 0.230 0.231 0.227 0.235 10,525,400 2,447,890 0.2326 11.33 11.28 11.33 11.14 11.53 214,540 11.410 1.32%
2015-08-05 0 0.228 0.228 0.230 0.227 0.236 23,834,307 5,475,158 0.2297 11.19 11.19 11.28 11.14 11.58 485,816 11.270 -2.56%
2015-08-04 0 0.234 0.234 0.235 0.226 0.235 15,102,000 3,485,273 0.2308 11.48 11.48 11.53 11.09 11.53 307,825 11.322 0.86%
2015-08-03 0 0.232 0.231 0.232 0.221 0.236 16,969,509 3,881,841 0.2288 11.38 11.33 11.38 10.84 11.58 345,891 11.223 2.65%
2015-07-31 0 0.226 0.226 0.229 0.225 0.235 27,203,363 6,185,781 0.2274 11.09 11.09 11.23 11.04 11.53 554,488 11.156 -4.24%
2015-07-30 0 0.236 0.235 0.236 0.229 0.241 65,328,980 15,536,315 0.2378 11.58 11.53 11.58 11.23 11.82 1,331,605 11.667 4.89%
2015-07-29 0 0.225 0.225 0.226 0.225 0.231 7,879,332 1,788,189 0.2269 11.04 11.04 11.09 11.04 11.33 160,605 11.134 -0.88%
2015-07-28 0 0.227 0.225 0.228 0.222 0.231 21,519,083 4,856,689 0.2257 11.14 11.04 11.19 10.89 11.33 438,625 11.073 0.44%
2015-07-27 0 0.226 0.225 0.228 0.215 0.239 101,381,724 23,291,020 0.2297 11.09 11.04 11.19 10.55 11.73 2,066,471 11.271 4.63%
2015-07-24 0 0.216 0.217 0.218 0.216 0.234 69,747,700 15,356,932 0.2202 10.60 10.65 10.70 10.60 11.48 1,421,672 10.802 -8.86%
2015-07-23 0 0.237 0.236 0.239 0.213 0.239 45,834,493 10,421,105 0.2274 11.63 11.58 11.73 10.45 11.73 934,248 11.155 9.22%
2015-07-22 0 0.217 0.216 0.218 0.211 0.219 25,512,021 5,488,990 0.2152 10.65 10.60 10.70 10.35 10.74 520,013 10.555 0.46%
2015-07-21 0 0.216 0.216 0.217 0.210 0.224 78,139,363 16,825,136 0.2153 10.60 10.60 10.65 10.30 10.99 1,592,720 10.564 -5.26%
2015-07-20 0 0.228 0.228 0.229 0.228 0.247 42,200,478 9,824,189 0.2328 11.19 11.19 11.23 11.19 12.12 860,175 11.421 -8.43%
2015-07-17 0 0.249 0.249 0.250 0.239 0.255 41,671,109 10,421,155 0.2501 12.22 12.22 12.27 11.73 12.51 849,385 12.269 4.62%
2015-07-16 0 0.238 0.238 0.240 0.234 0.240 12,900,498 3,084,038 0.2391 11.68 11.68 11.77 11.48 11.77 262,952 11.729 -0.42%
2015-07-15 0 0.239 0.239 0.240 0.236 0.240 12,924,349 3,076,607 0.2380 11.73 11.73 11.77 11.58 11.77 263,438 11.679 0.00%
2015-07-14 0 0.239 0.238 0.239 0.236 0.245 47,543,601 11,413,172 0.2401 11.73 11.68 11.73 11.58 12.02 969,085 11.777 -0.42%
2015-07-13 0 0.240 0.239 0.240 0.215 0.240 25,862,800 6,083,209 0.2352 11.77 11.73 11.77 10.55 11.77 527,163 11.540 0.00%
2015-07-10 0 0.240 0.239 0.240 0.234 0.244 64,405,310 15,426,798 0.2395 11.77 11.73 11.77 11.48 11.97 1,312,778 11.751 1.27%
2015-07-09 0 0.237 0.239 0.240 0.210 0.240 44,569,091 10,177,282 0.2283 11.63 11.73 11.77 10.30 11.77 908,455 11.203 9.72%
2015-07-08 0 0.216 0.215 0.217 0.206 0.229 73,270,375 15,847,583 0.2163 10.60 10.55 10.65 10.11 11.23 1,493,475 10.611 -5.26%
2015-07-07 0 0.228 0.228 0.231 0.226 0.240 55,020,136 12,803,344 0.2327 11.19 11.19 11.33 11.09 11.77 1,121,479 11.416 -1.72%
2015-07-06 0 0.232 0.229 0.230 0.220 0.236 55,032,853 12,401,325 0.2253 11.38 11.23 11.28 10.79 11.58 1,121,739 11.055 -2.93%
2015-07-03 0 0.239 0.237 0.240 0.237 0.250 84,401,866 20,272,190 0.2402 11.73 11.63 11.77 11.63 12.27 1,720,369 11.784 -4.40%
2015-07-02 0 0.250 0.249 0.250 0.242 0.255 53,088,000 13,115,244 0.2470 12.27 12.22 12.27 11.87 12.51 1,082,097 12.120 0.00%
2015-06-30 0 0.250 0.250 0.255 0.231 0.260 57,839,083 14,232,726 0.2461 12.27 12.27 12.51 11.33 12.76 1,178,938 12.072 4.17%
2015-06-29 0 0.240 0.239 0.241 0.231 0.255 48,711,600 11,735,025 0.2409 11.77 11.73 11.82 11.33 12.51 992,892 11.819 -4.00%
2015-06-26 0 0.250 0.245 0.250 0.247 0.265 51,187,143 13,099,721 0.2559 12.27 12.02 12.27 12.12 13.00 1,043,351 12.555 -3.85%
2015-06-25 0 0.260 0.255 0.260 0.255 0.265 28,433,864 7,437,248 0.2616 12.76 12.51 12.76 12.51 13.00 579,570 12.832 -1.89%
2015-06-24 0 0.265 0.260 0.265 0.255 0.270 47,665,000 12,529,653 0.2629 13.00 12.76 13.00 12.51 13.25 971,559 12.896 -1.85%
2015-06-23 0 0.270 0.265 0.270 0.260 0.270 43,973,663 11,732,756 0.2668 13.25 13.00 13.25 12.76 13.25 896,318 13.090 3.85%
2015-06-22 0 0.260 0.255 0.260 0.255 0.280 639,995,268 180,730,400 0.2824 12.76 12.51 12.76 12.51 13.74 13,045,070 13.854 -8.77%
2015-06-19 0 0.285 0.275 0.280 0.265 0.310 772,905,731 229,376,225 0.2968 13.98 13.49 13.74 13.00 15.21 15,754,194 14.560 -5.00%
2015-06-18 0 0.300 0.295 0.300 0.295 0.305 118,046,300 35,301,716 0.2990 14.72 14.47 14.72 14.47 14.96 2,406,146 14.671 0.00%
2015-06-17 0 0.300 0.295 0.300 0.295 0.310 223,957,224 67,096,737 0.2996 14.72 14.47 14.72 14.47 15.21 4,564,937 14.698 0.00%
2015-06-16 0 0.300 0.295 0.300 0.295 0.310 237,499,510 70,947,817 0.2987 14.72 14.47 14.72 14.47 15.21 4,840,970 14.656 1.69%
2015-06-15 0 0.295 0.295 0.300 0.290 0.315 275,453,214 82,558,122 0.2997 14.47 14.47 14.72 14.23 15.45 5,614,583 14.704 1.65%
2015-06-12 0 0.295 0.290 0.295 0.285 0.295 75,353,988 22,006,656 0.2920 14.24 14.00 14.24 13.75 14.24 1,561,351 14.095 0.00%
2015-06-11 0 0.295 0.290 0.295 0.280 0.300 118,189,263 34,458,419 0.2916 14.24 14.00 14.24 13.51 14.48 2,448,907 14.071 3.51%
2015-06-10 0 0.285 0.280 0.290 0.280 0.295 88,826,660 25,552,324 0.2877 13.75 13.51 14.00 13.51 14.24 1,840,508 13.883 0.00%
2015-06-09 0 0.285 0.280 0.285 0.280 0.290 92,576,649 26,411,693 0.2853 13.75 13.51 13.75 13.51 14.00 1,918,208 13.769 0.00%
2015-06-08 0 0.285 0.280 0.290 0.280 0.290 41,412,809 11,861,555 0.2864 13.75 13.51 14.00 13.51 14.00 858,082 13.823 -1.72%
2015-06-05 0 0.290 0.285 0.290 0.280 0.295 43,362,083 12,514,086 0.2886 14.00 13.75 14.00 13.51 14.24 898,472 13.928 0.00%
2015-06-04 0 0.290 0.285 0.290 0.275 0.300 44,969,971 12,901,209 0.2869 14.00 13.75 14.00 13.27 14.48 931,788 13.846 -3.33%
2015-06-03 0 0.300 0.295 0.300 0.290 0.310 77,261,042 23,206,641 0.3004 14.48 14.24 14.48 14.00 14.96 1,600,865 14.496 -3.23%
2015-06-02 0 0.310 0.305 0.310 0.305 0.315 103,546,743 32,048,539 0.3095 14.96 14.72 14.96 14.72 15.20 2,145,511 14.937 0.00%
2015-06-01 0 0.310 0.305 0.310 0.295 0.310 131,176,960 39,878,582 0.3040 14.96 14.72 14.96 14.24 14.96 2,718,015 14.672 3.33%
2015-05-29 0 0.300 0.295 0.300 0.290 0.310 98,087,015 29,249,388 0.2982 14.48 14.24 14.48 14.00 14.96 2,032,384 14.392 1.69%
2015-05-28 0 0.295 0.295 0.300 0.290 0.320 145,574,969 44,481,125 0.3056 14.24 14.24 14.48 14.00 15.44 3,016,345 14.747 1.72%
2015-05-27 0 0.290 0.285 0.290 0.265 0.290 72,791,023 20,341,817 0.2795 14.00 13.75 14.00 12.79 14.00 1,508,246 13.487 5.45%
2015-05-26 0 0.275 0.265 0.275 0.265 0.275 48,613,258 13,255,264 0.2727 13.27 12.79 13.27 12.79 13.27 1,007,277 13.159 0.00%
2015-05-22 0 0.275 0.270 0.275 0.265 0.275 25,131,375 6,826,716 0.2716 13.27 13.03 13.27 12.79 13.27 520,728 13.110 0.00%
2015-05-21 0 0.275 0.270 0.275 0.265 0.290 66,031,590 18,356,299 0.2780 13.27 13.03 13.27 12.79 14.00 1,368,189 13.416 1.85%
2015-05-20 0 0.270 0.265 0.275 0.265 0.275 35,347,590 9,569,093 0.2707 13.03 12.79 13.27 12.79 13.27 732,410 13.065 0.00%
2015-05-19 0 0.270 0.265 0.270 0.255 0.275 91,271,600 24,337,927 0.2667 13.03 12.79 13.03 12.31 13.27 1,891,167 12.869 5.88%
2015-05-18 0 0.255 0.250 0.255 0.250 0.260 44,624,963 11,257,172 0.2523 12.31 12.07 12.31 12.07 12.55 924,639 12.175 0.00%
2015-05-15 0 0.255 0.250 0.255 0.250 0.260 22,175,148 5,630,271 0.2539 12.31 12.07 12.31 12.07 12.55 459,474 12.254 0.00%
2015-05-14 0 0.255 0.250 0.255 0.250 0.260 39,981,000 10,073,812 0.2520 12.31 12.07 12.31 12.07 12.55 828,415 12.160 0.00%
2015-05-13 0 0.255 0.249 0.255 0.249 0.260 38,260,808 9,577,587 0.2503 12.31 12.02 12.31 12.02 12.55 792,772 12.081 0.00%
2015-05-12 0 0.255 0.250 0.255 0.250 0.260 24,571,015 6,251,475 0.2544 12.31 12.07 12.31 12.07 12.55 509,117 12.279 -1.92%
2015-05-11 0 0.260 0.255 0.260 0.250 0.260 26,723,401 6,830,541 0.2556 12.55 12.31 12.55 12.07 12.55 553,715 12.336 0.00%
2015-05-08 0 0.260 0.250 0.260 0.240 0.260 40,366,500 10,182,788 0.2523 12.55 12.07 12.55 11.58 12.55 836,403 12.175 9.24%
2015-05-07 0 0.238 0.239 0.240 0.232 0.260 78,388,373 19,224,835 0.2453 11.49 11.53 11.58 11.20 12.55 1,624,224 11.836 -6.67%
2015-05-06 0 0.255 0.255 0.260 0.250 0.270 113,513,260 29,399,282 0.2590 12.31 12.31 12.55 12.07 13.03 2,352,019 12.500 -3.77%
2015-05-05 0 0.265 0.260 0.265 0.260 0.290 55,073,022 14,948,957 0.2714 12.79 12.55 12.79 12.55 14.00 1,141,125 13.100 -3.64%
2015-05-04 0 0.275 0.270 0.275 0.250 0.275 61,419,093 16,097,469 0.2621 13.27 13.03 13.27 12.07 13.27 1,272,617 12.649 7.84%
2015-04-30 0 0.255 0.255 0.260 0.250 0.270 80,766,648 20,868,600 0.2584 12.31 12.31 12.55 12.07 13.03 1,673,502 12.470 -5.56%
2015-04-29 0 0.270 0.265 0.270 0.265 0.295 174,634,826 48,051,545 0.2752 13.03 12.79 13.03 12.79 14.24 3,618,471 13.280 0.00%
2015-04-28 0 0.270 0.265 0.270 0.230 0.270 275,323,213 70,996,455 0.2579 13.03 12.79 13.03 11.10 13.03 5,704,756 12.445 17.90%
2015-04-27 0 0.229 0.228 0.229 0.227 0.231 58,053,089 13,253,881 0.2283 11.05 11.00 11.05 10.96 11.15 1,202,873 11.019 0.00%
2015-04-24 0 0.229 0.228 0.229 0.226 0.230 29,658,143 6,776,368 0.2285 11.05 11.00 11.05 10.91 11.10 614,523 11.027 1.78%
2015-04-23 0 0.225 0.224 0.225 0.223 0.232 34,987,679 7,941,055 0.2270 10.86 10.81 10.86 10.76 11.20 724,952 10.954 -1.32%
2015-04-22 0 0.228 0.227 0.228 0.221 0.232 48,849,274 11,140,677 0.2281 11.00 10.96 11.00 10.67 11.20 1,012,167 11.007 2.70%
2015-04-21 0 0.222 0.221 0.222 0.221 0.228 21,240,216 4,730,948 0.2227 10.71 10.67 10.71 10.67 11.00 440,102 10.750 0.45%
2015-04-20 0 0.221 0.221 0.224 0.220 0.228 37,919,886 8,447,378 0.2228 10.67 10.67 10.81 10.62 11.00 785,708 10.751 -2.64%
2015-04-17 0 0.227 0.226 0.227 0.226 0.232 31,549,400 7,201,155 0.2283 10.96 10.91 10.96 10.91 11.20 653,710 11.016 -2.16%
2015-04-16 0 0.232 0.230 0.231 0.225 0.233 46,956,082 10,762,553 0.2292 11.20 11.10 11.15 10.86 11.25 972,940 11.062 2.65%
2015-04-15 0 0.226 0.226 0.227 0.223 0.229 21,830,509 4,939,193 0.2263 10.91 10.91 10.96 10.76 11.05 452,333 10.919 0.89%
2015-04-14 0 0.224 0.223 0.226 0.223 0.230 73,812,579 16,652,371 0.2256 10.81 10.76 10.91 10.76 11.10 1,529,413 10.888 -2.18%
2015-04-13 0 0.229 0.227 0.230 0.217 0.230 66,081,181 14,929,364 0.2259 11.05 10.96 11.10 10.47 11.10 1,369,216 10.904 0.00%
2015-04-10 0 0.229 0.227 0.229 0.225 0.231 30,210,744 6,903,898 0.2285 11.05 10.96 11.05 10.86 11.15 625,973 11.029 1.78%
2015-04-09 0 0.225 0.222 0.228 0.217 0.230 86,069,099 19,350,716 0.2248 10.86 10.71 11.00 10.47 11.10 1,783,370 10.851 0.90%
2015-04-08 0 0.223 0.220 0.223 0.203 0.230 49,062,817 10,824,496 0.2206 10.76 10.62 10.76 9.797 11.10 1,016,592 10.648 -3.46%
2015-04-02 0 0.231 0.229 0.231 0.224 0.234 31,489,172 7,237,060 0.2298 11.15 11.05 11.15 10.81 11.29 652,462 11.092 3.12%
2015-04-01 0 0.224 0.222 0.224 0.221 0.228 31,319,000 7,000,190 0.2235 10.81 10.71 10.81 10.67 11.00 648,936 10.787 -1.32%
2015-03-31 0 0.227 0.227 0.230 0.224 0.230 12,515,749 2,845,236 0.2273 10.96 10.96 11.10 10.81 11.10 259,329 10.972 -0.44%
2015-03-30 0 0.228 0.227 0.228 0.226 0.235 22,222,555 5,128,299 0.2308 11.00 10.96 11.00 10.91 11.34 460,456 11.137 -1.30%
2015-03-27 0 0.231 0.230 0.232 0.230 0.233 27,817,438 6,416,906 0.2307 11.15 11.10 11.20 11.10 11.25 576,383 11.133 0.00%
2015-03-26 0 0.231 0.230 0.231 0.230 0.233 17,574,500 4,052,782 0.2306 11.15 11.10 11.15 11.10 11.25 364,147 11.130 0.00%
2015-03-25 0 0.231 0.230 0.232 0.226 0.235 27,431,946 6,354,475 0.2316 11.15 11.10 11.20 10.91 11.34 568,396 11.180 -0.43%
2015-03-24 0 0.232 0.231 0.233 0.231 0.238 37,980,330 8,935,570 0.2353 11.20 11.15 11.25 11.15 11.49 786,961 11.355 -0.43%
2015-03-23 0 0.233 0.232 0.233 0.230 0.237 33,286,832 7,769,235 0.2334 11.25 11.20 11.25 11.10 11.44 689,710 11.264 0.43%
2015-03-20 0 0.232 0.233 0.234 0.219 0.235 177,402,113 40,567,615 0.2287 11.20 11.25 11.29 10.57 11.34 3,675,810 11.036 -1.69%
2015-03-19 0 0.236 0.235 0.237 0.222 0.237 29,261,942 6,735,787 0.2302 11.39 11.34 11.44 10.71 11.44 606,314 11.109 6.31%
2015-03-18 0 0.222 0.220 0.222 0.220 0.226 23,065,250 5,101,523 0.2212 10.71 10.62 10.71 10.62 10.91 477,917 10.674 -0.89%
2015-03-17 0 0.224 0.223 0.225 0.222 0.227 29,678,802 6,669,765 0.2247 10.81 10.76 10.86 10.71 10.96 614,951 10.846 1.82%
2015-03-16 0 0.220 0.220 0.222 0.213 0.222 31,966,760 7,001,065 0.2190 10.62 10.62 10.71 10.28 10.71 662,358 10.570 1.38%
2015-03-13 0 0.217 0.216 0.218 0.206 0.221 45,193,248 9,683,921 0.2143 10.47 10.42 10.52 9.942 10.67 936,414 10.341 4.83%
2015-03-12 0 0.207 0.210 0.211 0.197 0.211 39,034,600 7,953,902 0.2038 9.990 10.14 10.18 9.508 10.18 808,805 9.8341 3.50%
2015-03-11 0 0.200 0.198 0.200 0.196 0.203 36,810,399 7,324,977 0.1990 9.652 9.556 9.652 9.459 9.797 762,719 9.6038 0.50%
2015-03-10 0 0.199 0.198 0.199 0.198 0.213 71,050,416 14,440,009 0.2032 9.604 9.556 9.604 9.556 10.28 1,472,180 9.8086 -5.24%
2015-03-09 0 0.210 0.208 0.210 0.204 0.230 42,475,600 9,222,664 0.2171 10.14 10.04 10.14 9.845 11.10 880,104 10.479 -8.30%
2015-03-06 0 0.229 0.227 0.229 0.226 0.236 19,594,800 4,494,990 0.2294 11.05 10.96 11.05 10.91 11.39 406,008 11.071 -2.97%
2015-03-05 0 0.236 0.234 0.236 0.230 0.248 34,508,726 8,310,610 0.2408 11.39 11.29 11.39 11.10 11.97 715,028 11.623 -5.22%
2015-03-04 0 0.249 0.248 0.249 0.244 0.250 28,391,575 7,050,138 0.2483 12.02 11.97 12.02 11.78 12.07 588,280 11.984 -2.35%
2015-03-03 0 0.255 0.250 0.255 0.238 0.255 76,001,029 18,955,953 0.2494 12.31 12.07 12.31 11.49 12.31 1,574,758 12.037 5.37%
2015-03-02 0 0.242 0.242 0.243 0.237 0.245 14,670,721 3,527,261 0.2404 11.68 11.68 11.73 11.44 11.82 303,981 11.604 0.83%
2015-02-27 0 0.240 0.238 0.240 0.233 0.240 114,394,000 27,072,727 0.2367 11.58 11.49 11.58 11.25 11.58 2,370,268 11.422 2.13%
2015-02-26 0 0.235 0.235 0.236 0.235 0.241 18,063,200 4,307,074 0.2384 11.34 11.34 11.39 11.34 11.63 374,273 11.508 -2.08%
2015-02-25 0 0.240 0.240 0.241 0.232 0.245 40,379,665 9,647,780 0.2389 11.58 11.58 11.63 11.20 11.82 836,675 11.531 -1.64%
2015-02-24 0 0.244 0.243 0.244 0.234 0.245 32,987,525 7,934,869 0.2405 11.78 11.73 11.78 11.29 11.82 683,509 11.609 3.83%
2015-02-23 0 0.235 0.234 0.235 0.230 0.235 15,036,750 3,517,559 0.2339 11.34 11.29 11.34 11.10 11.34 311,565 11.290 0.86%
2015-02-18 0 0.233 0.231 0.234 0.230 0.235 3,143,400 731,175 0.2326 11.25 11.15 11.29 11.10 11.34 65,132 11.226 0.87%
2015-02-17 0 0.231 0.230 0.231 0.228 0.232 13,180,547 3,031,338 0.2300 11.15 11.10 11.15 11.00 11.20 273,104 11.100 -0.43%
2015-02-16 0 0.232 0.230 0.232 0.230 0.234 10,768,128 2,493,542 0.2316 11.20 11.10 11.20 11.10 11.29 223,118 11.176 1.31%
2015-02-13 0 0.229 0.228 0.229 0.226 0.232 25,541,658 5,833,371 0.2284 11.05 11.00 11.05 10.91 11.20 529,229 11.022 -0.43%
2015-02-12 0 0.230 0.229 0.230 0.226 0.235 31,310,022 7,204,293 0.2301 11.10 11.05 11.10 10.91 11.34 648,750 11.105 -1.29%
2015-02-11 0 0.233 0.230 0.233 0.222 0.238 34,836,858 8,004,173 0.2298 11.25 11.10 11.25 10.71 11.49 721,827 11.089 -1.69%
2015-02-10 0 0.237 0.235 0.237 0.233 0.245 21,730,800 5,160,585 0.2375 11.44 11.34 11.44 11.25 11.82 450,267 11.461 -3.27%
2015-02-09 0 0.245 0.244 0.245 0.232 0.245 55,675,275 13,413,326 0.2409 11.82 11.78 11.82 11.20 11.82 1,153,604 11.627 3.38%
2015-02-06 0 0.237 0.235 0.237 0.233 0.244 41,561,768 9,942,044 0.2392 11.44 11.34 11.44 11.25 11.78 861,169 11.545 1.28%
2015-02-05 0 0.234 0.232 0.234 0.224 0.235 41,235,757 9,535,640 0.2312 11.29 11.20 11.29 10.81 11.34 854,414 11.160 2.63%
2015-02-04 0 0.228 0.227 0.228 0.226 0.232 46,629,600 10,609,000 0.2275 11.00 10.96 11.00 10.91 11.20 966,175 10.980 -1.30%
2015-02-03 0 0.231 0.230 0.232 0.226 0.233 102,075,579 23,487,536 0.2301 11.15 11.10 11.20 10.91 11.25 2,115,028 11.105 0.00%
2015-02-02 0 0.231 0.231 0.232 0.217 0.233 78,030,105 17,409,097 0.2231 11.15 11.15 11.20 10.47 11.25 1,616,801 10.768 4.52%
2015-01-30 0 0.221 0.219 0.222 0.217 0.227 136,199,601 30,090,061 0.2209 10.67 10.57 10.71 10.47 10.96 2,822,085 10.662 -0.90%
2015-01-29 0 0.223 0.223 0.224 0.218 0.236 47,712,977 10,648,708 0.2232 10.76 10.76 10.81 10.52 11.39 988,623 10.771 -4.70%
2015-01-28 0 0.234 0.232 0.234 0.230 0.242 59,459,886 14,064,774 0.2365 11.29 11.20 11.29 11.10 11.68 1,232,022 11.416 0.86%
2015-01-27 0 0.232 0.231 0.234 0.215 0.234 88,885,934 20,314,079 0.2285 11.20 11.15 11.29 10.38 11.29 1,841,736 11.030 5.45%
2015-01-26 0 0.220 0.218 0.220 0.216 0.228 14,539,616 3,195,666 0.2198 10.62 10.52 10.62 10.42 11.00 301,264 10.608 -3.93%
2015-01-23 0 0.229 0.228 0.229 0.226 0.233 56,175,576 12,847,724 0.2287 11.05 11.00 11.05 10.91 11.25 1,163,970 11.038 -0.87%
2015-01-22 0 0.231 0.230 0.231 0.229 0.237 102,077,689 23,689,404 0.2321 11.15 11.10 11.15 11.05 11.44 2,115,072 11.200 0.87%
2015-01-21 0 0.229 0.228 0.230 0.223 0.232 75,082,483 17,172,777 0.2287 11.05 11.00 11.10 10.76 11.20 1,555,725 11.038 2.23%
2015-01-20 0 0.224 0.223 0.225 0.215 0.225 35,660,443 7,873,293 0.2208 10.81 10.76 10.86 10.38 10.86 738,892 10.656 0.45%
2015-01-19 0 0.223 0.221 0.223 0.221 0.228 64,714,554 14,585,411 0.2254 10.76 10.67 10.76 10.67 11.00 1,340,900 10.877 1.36%
2015-01-16 0 0.220 0.219 0.220 0.211 0.226 86,225,996 19,061,765 0.2211 10.62 10.57 10.62 10.18 10.91 1,786,621 10.669 3.77%
2015-01-15 0 0.212 0.210 0.212 0.207 0.213 99,380,671 20,892,717 0.2102 10.23 10.14 10.23 9.990 10.28 2,059,189 10.146 1.44%
2015-01-14 0 0.209 0.208 0.209 0.201 0.210 61,495,940 12,760,395 0.2075 10.09 10.04 10.09 9.701 10.14 1,274,209 10.014 2.45%
2015-01-13 0 0.204 0.202 0.203 0.195 0.204 43,742,258 8,755,915 0.2002 9.845 9.749 9.797 9.411 9.845 906,349 9.6606 4.62%
2015-01-12 0 0.195 0.194 0.195 0.192 0.197 22,410,641 4,361,038 0.1946 9.411 9.363 9.411 9.266 9.508 464,353 9.3916 -0.51%
2015-01-09 0 0.196 0.194 0.195 0.187 0.196 23,723,328 4,572,339 0.1927 9.459 9.363 9.411 9.025 9.459 491,552 9.3018 2.08%
2015-01-08 0 0.192 0.190 0.191 0.188 0.194 13,710,610 2,617,520 0.1909 9.266 9.170 9.218 9.073 9.363 284,087 9.2138 0.00%
2015-01-07 0 0.192 0.190 0.191 0.189 0.195 30,115,962 5,804,042 0.1927 9.266 9.170 9.218 9.122 9.411 624,009 9.3012 0.52%
2015-01-06 0 0.191 0.190 0.191 0.185 0.191 22,216,800 4,198,454 0.1890 9.218 9.170 9.218 8.928 9.218 460,337 9.1204 2.69%
2015-01-05 0 0.186 0.186 0.187 0.184 0.188 12,200,980 2,275,779 0.1865 8.977 8.977 9.025 8.880 9.073 252,807 9.0020 1.09%
2015-01-02 0 0.184 0.183 0.185 0.183 0.189 20,693,200 3,829,888 0.1851 8.880 8.832 8.928 8.832 9.122 428,768 8.9323 0.00%
2014-12-31 0 0.184 0.183 0.185 0.182 0.186 20,539,170 3,778,837 0.1840 8.880 8.832 8.928 8.784 8.977 425,576 8.8793 0.00%
2014-12-30 0 0.184 0.184 0.187 0.184 0.192 24,983,158 4,708,606 0.1885 8.880 8.880 9.025 8.880 9.266 517,656 9.0960 -2.13%
2014-12-29 0 0.188 0.186 0.189 0.183 0.190 13,683,235 2,553,722 0.1866 9.073 8.977 9.122 8.832 9.170 283,520 9.0072 3.30%
2014-12-24 0 0.182 0.181 0.182 0.180 0.184 12,289,000 2,224,450 0.1810 8.784 8.735 8.784 8.687 8.880 254,631 8.7360 0.00%
2014-12-23 0 0.182 0.181 0.183 0.180 0.183 31,866,000 5,763,958 0.1809 8.784 8.735 8.832 8.687 8.832 660,270 8.7297 -1.62%
2014-12-22 0 0.185 0.183 0.185 0.181 0.186 45,093,666 8,292,603 0.1839 8.928 8.832 8.928 8.735 8.977 934,350 8.8753 1.09%
2014-12-19 0 0.183 0.180 0.183 0.177 0.190 485,239,958 90,298,460 0.1861 8.832 8.687 8.832 8.542 9.170 10,054,277 8.9811 1.67%
2014-12-18 0 0.180 0.179 0.180 0.177 0.184 37,268,000 6,716,755 0.1802 8.687 8.639 8.687 8.542 8.880 772,201 8.6982 0.00%
2014-12-17 0 0.180 0.180 0.182 0.179 0.187 72,067,041 13,186,788 0.1830 8.687 8.687 8.784 8.639 9.025 1,493,245 8.8310 -4.76%
2014-12-16 0 0.189 0.188 0.189 0.187 0.192 61,910,000 11,686,237 0.1888 9.122 9.073 9.122 9.025 9.266 1,282,789 9.1100 -2.07%
2014-12-15 0 0.193 0.192 0.194 0.189 0.198 75,492,600 14,444,564 0.1913 9.315 9.266 9.363 9.122 9.556 1,564,223 9.2343 -1.53%
2014-12-12 0 0.196 0.195 0.196 0.191 0.198 51,869,600 10,136,663 0.1954 9.459 9.411 9.459 9.218 9.556 1,074,749 9.4317 -0.51%
2014-12-11 0 0.197 0.197 0.198 0.197 0.200 30,268,000 6,021,676 0.1989 9.508 9.508 9.556 9.508 9.652 627,159 9.6015 -1.99%
2014-12-10 0 0.201 0.201 0.202 0.200 0.211 86,434,567 17,873,925 0.2068 9.701 9.701 9.749 9.652 10.18 1,790,943 9.9802 -2.90%
2014-12-09 0 0.207 0.206 0.208 0.203 0.208 39,391,016 8,098,646 0.2056 9.990 9.942 10.04 9.797 10.04 816,190 9.9225 1.97%
2014-12-08 0 0.203 0.203 0.204 0.200 0.205 50,055,200 10,162,251 0.2030 9.797 9.797 9.845 9.652 9.894 1,037,155 9.7982 0.00%
2014-12-05 0 0.203 0.203 0.204 0.198 0.205 107,225,800 21,746,270 0.2028 9.797 9.797 9.845 9.556 9.894 2,221,742 9.7879 -0.49%
2014-12-04 0 0.204 0.203 0.204 0.198 0.205 34,148,315 6,932,310 0.2030 9.845 9.797 9.845 9.556 9.894 707,560 9.7975 0.49%
2014-12-03 0 0.203 0.201 0.204 0.197 0.204 45,471,666 9,091,932 0.1999 9.797 9.701 9.845 9.508 9.845 942,183 9.6499 2.01%
2014-12-02 0 0.199 0.198 0.200 0.196 0.200 25,688,490 5,108,964 0.1989 9.604 9.556 9.652 9.459 9.652 532,271 9.5984 2.05%
2014-12-01 0 0.195 0.193 0.195 0.190 0.196 63,776,833 12,337,386 0.1934 9.411 9.315 9.411 9.170 9.459 1,321,470 9.3361 0.00%
2014-11-28 0 0.195 0.195 0.196 0.195 0.199 7,586,849 1,482,523 0.1954 9.411 9.411 9.459 9.411 9.604 157,201 9.4307 -2.01%
2014-11-27 0 0.199 0.198 0.199 0.198 0.202 5,001,000 995,142 0.1990 9.604 9.556 9.604 9.556 9.749 103,622 9.6036 -0.50%
2014-11-26 0 0.200 0.200 0.202 0.194 0.203 42,905,599 8,561,572 0.1995 9.652 9.652 9.749 9.363 9.797 889,013 9.6304 3.09%
2014-11-25 0 0.194 0.191 0.195 0.190 0.199 24,194,200 4,765,554 0.1970 9.363 9.218 9.411 9.170 9.604 501,309 9.5062 -2.51%
2014-11-24 0 0.199 0.198 0.199 0.196 0.205 53,648,800 10,781,096 0.2010 9.604 9.556 9.604 9.459 9.894 1,111,615 9.6986 2.05%
2014-11-21 0 0.195 0.193 0.195 0.190 0.195 15,126,000 2,928,900 0.1936 9.411 9.315 9.411 9.170 9.411 313,414 9.3451 2.63%
2014-11-20 0 0.190 0.189 0.191 0.188 0.197 14,377,000 2,751,496 0.1914 9.170 9.122 9.218 9.073 9.508 297,895 9.2365 -3.06%
2014-11-19 0 0.196 0.195 0.196 0.194 0.198 39,495,943 7,750,935 0.1962 9.459 9.411 9.459 9.363 9.556 818,364 9.4713 2.08%
2014-11-18 0 0.192 0.191 0.192 0.185 0.194 52,854,658 10,070,619 0.1905 9.266 9.218 9.266 8.928 9.363 1,095,160 9.1956 4.35%
2014-11-17 0 0.184 0.182 0.184 0.181 0.184 13,317,231 2,435,545 0.1829 8.880 8.784 8.880 8.735 8.880 275,936 8.8265 1.66%
2014-11-14 0 0.181 0.180 0.181 0.177 0.181 15,810,000 2,833,581 0.1792 8.735 8.687 8.735 8.542 8.735 327,587 8.6499 0.00%
2014-11-13 0 0.181 0.179 0.181 0.176 0.181 22,517,000 4,009,075 0.1780 8.735 8.639 8.735 8.494 8.735 466,557 8.5929 2.26%
2014-11-12 0 0.177 0.177 0.180 0.177 0.181 23,013,000 4,122,126 0.1791 8.542 8.542 8.687 8.542 8.735 476,834 8.6448 -1.67%
2014-11-11 0 0.180 0.179 0.180 0.179 0.186 46,602,900 8,410,266 0.1805 8.687 8.639 8.687 8.639 8.977 965,622 8.7097 -2.70%
2014-11-10 0 0.185 0.184 0.185 0.179 0.187 53,886,359 9,914,786 0.1840 8.928 8.880 8.928 8.639 9.025 1,116,537 8.8799 2.78%
2014-11-07 0 0.180 0.180 0.181 0.179 0.184 28,964,702 5,222,825 0.1803 8.687 8.687 8.735 8.639 8.880 600,155 8.7025 -1.10%
2014-11-06 0 0.182 0.181 0.182 0.180 0.188 36,410,731 6,661,509 0.1830 8.784 8.735 8.784 8.687 9.073 754,438 8.8298 -3.19%
2014-11-05 0 0.188 0.188 0.189 0.187 0.190 22,259,615 4,205,076 0.1889 9.073 9.073 9.122 9.025 9.170 461,224 9.1172 -1.05%
2014-11-04 0 0.190 0.189 0.190 0.189 0.193 6,324,410 1,206,251 0.1907 9.170 9.122 9.170 9.122 9.315 131,043 9.2050 -0.52%
2014-11-03 0 0.191 0.190 0.191 0.190 0.193 10,113,093 1,930,212 0.1909 9.218 9.170 9.218 9.170 9.315 209,545 9.2114 0.53%
2014-10-31 0 0.190 0.190 0.192 0.190 0.194 22,152,471 4,246,240 0.1917 9.170 9.170 9.266 9.170 9.363 459,004 9.2510 -1.04%
2014-10-30 0 0.192 0.191 0.193 0.191 0.199 17,940,164 3,455,469 0.1926 9.266 9.218 9.315 9.218 9.604 371,724 9.2958 -0.52%
2014-10-29 0 0.193 0.193 0.194 0.193 0.199 29,715,000 5,804,620 0.1953 9.315 9.315 9.363 9.315 9.604 615,701 9.4277 -0.52%
2014-10-28 0 0.194 0.193 0.195 0.192 0.196 13,784,249 2,691,892 0.1953 9.363 9.315 9.411 9.266 9.459 285,613 9.4250 0.52%
2014-10-27 0 0.193 0.193 0.195 0.191 0.199 16,008,750 3,119,883 0.1949 9.315 9.315 9.411 9.218 9.604 331,705 9.4056 -3.02%
2014-10-24 0 0.199 0.198 0.200 0.196 0.200 9,075,999 1,800,414 0.1984 9.604 9.556 9.652 9.459 9.652 188,057 9.5738 -0.50%
2014-10-23 0 0.200 0.199 0.200 0.199 0.205 32,558,503 6,549,674 0.2012 9.652 9.604 9.652 9.604 9.894 674,619 9.7087 -3.38%
2014-10-22 0 0.207 0.205 0.207 0.203 0.208 34,412,005 7,069,458 0.2054 9.990 9.894 9.990 9.797 10.04 713,024 9.9148 0.49%
2014-10-21 0 0.206 0.203 0.205 0.197 0.207 25,753,600 5,171,711 0.2008 9.942 9.797 9.894 9.508 9.990 533,620 9.6917 2.49%
2014-10-20 0 0.201 0.200 0.201 0.199 0.202 20,673,943 4,141,058 0.2003 9.701 9.652 9.701 9.604 9.749 428,369 9.6670 0.00%
2014-10-17 0 0.201 0.200 0.201 0.200 0.205 56,443,862 11,310,935 0.2004 9.701 9.652 9.701 9.652 9.894 1,169,529 9.6714 2.55%
2014-10-16 0 0.196 0.196 0.197 0.195 0.210 58,427,788 11,755,445 0.2012 9.459 9.459 9.508 9.411 10.14 1,210,636 9.7101 -0.51%
2014-10-15 0 0.197 0.199 0.200 0.195 0.199 731,694,354 135,675,241 0.1854 9.508 9.604 9.652 9.411 9.604 15,160,865 8.9490 1.03%
2014-10-14 0 0.195 0.195 0.196 0.192 0.196 10,476,000 2,044,644 0.1952 9.411 9.411 9.459 9.266 9.459 217,065 9.4195 2.09%
2014-10-13 0 0.191 0.191 0.193 0.190 0.195 48,024,010 9,293,959 0.1935 9.218 9.218 9.315 9.170 9.411 995,068 9.3400 -1.55%
2014-10-10 0 0.194 0.193 0.194 0.190 0.197 39,137,400 7,579,405 0.1937 9.363 9.315 9.363 9.170 9.508 810,935 9.3465 -0.51%
2014-10-09 0 0.195 0.194 0.195 0.192 0.200 50,922,855 9,965,115 0.1957 9.411 9.363 9.411 9.266 9.652 1,055,133 9.4444 1.56%
2014-10-08 0 0.192 0.191 0.193 0.191 0.197 12,950,155 2,512,325 0.1940 9.266 9.218 9.315 9.218 9.508 268,330 9.3628 -2.04%
2014-10-07 0 0.196 0.195 0.196 0.194 0.199 132,200,643 25,803,834 0.1952 9.459 9.411 9.459 9.363 9.604 2,739,226 9.4201 0.51%
2014-10-06 0 0.195 0.195 0.196 0.192 0.197 57,815,253 11,231,622 0.1943 9.411 9.411 9.459 9.266 9.508 1,197,945 9.3757 3.17%
2014-10-03 0 0.189 0.189 0.190 0.188 0.197 27,916,739 5,339,660 0.1913 9.122 9.122 9.170 9.073 9.508 578,441 9.2311 -4.06%
2014-09-30 0 0.197 0.196 0.198 0.195 0.202 14,747,735 2,896,368 0.1964 9.508 9.459 9.556 9.411 9.749 305,576 9.4784 -2.48%
2014-09-29 0 0.202 0.199 0.202 0.198 0.205 21,470,311 4,331,175 0.2017 9.749 9.604 9.749 9.556 9.894 444,869 9.7358 -0.98%
2014-09-26 0 0.204 0.203 0.204 0.201 0.206 55,652,335 11,323,031 0.2035 9.845 9.797 9.845 9.701 9.942 1,153,128 9.8194 0.00%
2014-09-25 0 0.204 0.202 0.204 0.202 0.209 83,544,400 16,994,427 0.2034 9.845 9.749 9.845 9.749 10.09 1,731,058 9.8174 0.99%
2014-09-24 0 0.202 0.202 0.203 0.202 0.205 358,203,242 68,501,136 0.1912 9.749 9.749 9.797 9.749 9.894 7,422,048 9.2294 -0.98%
2014-09-23 0 0.204 0.203 0.204 0.202 0.205 17,445,973 3,545,028 0.2032 9.845 9.797 9.845 9.749 9.894 361,484 9.8069 0.99%
2014-09-22 0 0.202 0.201 0.202 0.199 0.204 55,914,128 11,279,877 0.2017 9.749 9.701 9.749 9.604 9.845 1,158,553 9.7362 -2.42%
2014-09-19 0 0.207 0.205 0.207 0.205 0.211 33,766,616 7,031,149 0.2082 9.990 9.894 9.990 9.894 10.18 699,652 10.050 0.49%
2014-09-18 0 0.206 0.206 0.207 0.206 0.212 26,189,461 5,485,350 0.2094 9.942 9.942 9.990 9.942 10.23 542,651 10.108 -2.37%
2014-09-17 0 0.211 0.210 0.211 0.209 0.211 21,174,200 4,446,938 0.2100 10.18 10.14 10.18 10.09 10.18 438,734 10.136 0.96%
2014-09-16 0 0.209 0.208 0.209 0.205 0.222 38,424,010 8,065,553 0.2099 10.09 10.04 10.09 9.894 10.71 796,154 10.131 -1.42%
2014-09-15 0 0.212 0.212 0.213 0.212 0.218 12,171,600 2,600,862 0.2137 10.23 10.23 10.28 10.23 10.52 252,198 10.313 -2.30%
2014-09-12 0 0.217 0.216 0.219 0.215 0.220 39,143,690 8,514,119 0.2175 10.47 10.42 10.57 10.38 10.62 811,066 10.497 -0.91%
2014-09-11 0 0.219 0.218 0.219 0.213 0.221 33,146,000 7,188,561 0.2169 10.57 10.52 10.57 10.28 10.67 686,792 10.467 0.46%
2014-09-10 0 0.218 0.217 0.218 0.205 0.227 103,516,450 22,336,142 0.2158 10.52 10.47 10.52 9.894 10.96 2,144,883 10.414 6.34%
2014-09-08 0 0.205 0.203 0.205 0.203 0.207 29,267,010 5,990,469 0.2047 9.894 9.797 9.894 9.797 9.990 606,419 9.8784 0.99%
2014-09-05 0 0.203 0.203 0.204 0.202 0.209 22,641,746 4,633,955 0.2047 9.797 9.797 9.845 9.749 10.09 469,142 9.8775 -1.93%
2014-09-04 0 0.207 0.207 0.208 0.204 0.212 36,115,963 7,515,943 0.2081 9.990 9.990 10.04 9.845 10.23 748,331 10.044 1.47%
2014-09-03 0 0.204 0.204 0.205 0.203 0.207 12,781,000 2,617,247 0.2048 9.845 9.845 9.894 9.797 9.990 264,825 9.8829 -0.97%
2014-09-02 0 0.206 0.205 0.206 0.200 0.206 10,382,000 2,120,345 0.2042 9.942 9.894 9.942 9.652 9.942 215,117 9.8567 1.98%
2014-09-01 0 0.202 0.202 0.203 0.200 0.207 16,550,295 3,376,755 0.2040 9.749 9.749 9.797 9.652 9.990 342,926 9.8469 -3.35%
2014-08-29 0 0.209 0.208 0.209 0.205 0.211 20,762,758 4,313,018 0.2077 10.09 10.04 10.09 9.894 10.18 430,209 10.025 1.46%
2014-08-28 0 0.206 0.206 0.207 0.205 0.210 24,414,926 5,033,152 0.2062 9.942 9.942 9.990 9.894 10.14 505,883 9.9493 0.98%
2014-08-27 0 0.204 0.205 0.206 0.203 0.207 7,831,800 1,601,334 0.2045 9.845 9.894 9.942 9.797 9.990 162,277 9.8679 -0.49%
2014-08-26 0 0.205 0.204 0.205 0.200 0.209 27,029,535 5,533,125 0.2047 9.894 9.845 9.894 9.652 10.09 560,058 9.8796 -0.49%
2014-08-25 0 0.206 0.205 0.206 0.205 0.208 19,110,079 3,945,363 0.2065 9.942 9.894 9.942 9.894 10.04 395,965 9.9639 0.98%
2014-08-22 0 0.204 0.204 0.205 0.202 0.206 30,352,200 6,212,088 0.2047 9.845 9.845 9.894 9.749 9.942 628,904 9.8776 0.49%
2014-08-21 0 0.203 0.202 0.203 0.202 0.208 33,365,600 6,815,713 0.2043 9.797 9.749 9.797 9.749 10.04 691,342 9.8587 -1.93%
2014-08-20 0 0.207 0.206 0.207 0.206 0.212 35,979,477 7,512,981 0.2088 9.990 9.942 9.990 9.942 10.23 745,503 10.078 -2.36%
2014-08-19 0 0.212 0.211 0.212 0.211 0.220 22,542,617 4,831,572 0.2143 10.23 10.18 10.23 10.18 10.62 467,088 10.344 -2.75%
2014-08-18 0 0.218 0.217 0.218 0.216 0.220 24,288,489 5,285,357 0.2176 10.52 10.47 10.52 10.42 10.62 503,263 10.502 0.93%
2014-08-15 0 0.216 0.215 0.216 0.215 0.220 19,684,900 4,292,160 0.2180 10.42 10.38 10.42 10.38 10.62 407,875 10.523 -1.37%
2014-08-14 0 0.219 0.218 0.220 0.218 0.221 12,030,275 2,641,412 0.2196 10.57 10.52 10.62 10.52 10.67 249,270 10.597 -0.45%
2014-08-13 0 0.220 0.220 0.222 0.218 0.222 34,674,074 7,638,396 0.2203 10.62 10.62 10.71 10.52 10.71 718,454 10.632 0.00%
2014-08-12 0 0.220 0.220 0.221 0.217 0.223 27,942,607 6,165,528 0.2206 10.62 10.62 10.67 10.47 10.76 578,977 10.649 1.38%
2014-08-11 0 0.217 0.216 0.218 0.215 0.218 10,151,400 2,202,852 0.2170 10.47 10.42 10.52 10.38 10.52 210,339 10.473 0.46%
2014-08-08 0 0.216 0.215 0.217 0.215 0.219 16,338,429 3,540,881 0.2167 10.42 10.38 10.47 10.38 10.57 338,536 10.459 0.00%
2014-08-07 0 0.216 0.215 0.216 0.214 0.220 23,544,103 5,120,143 0.2175 10.42 10.38 10.42 10.33 10.62 487,839 10.496 2.37%
2014-08-06 0 0.211 0.210 0.212 0.210 0.218 30,818,000 6,607,360 0.2144 10.18 10.14 10.23 10.14 10.52 638,556 10.347 -2.31%
2014-08-05 0 0.216 0.215 0.217 0.214 0.221 9,516,000 2,058,966 0.2164 10.42 10.38 10.47 10.33 10.67 197,174 10.442 -1.37%
2014-08-04 0 0.219 0.218 0.222 0.217 0.222 9,717,061 2,139,237 0.2202 10.57 10.52 10.71 10.47 10.71 201,340 10.625 0.92%
2014-08-01 0 0.217 0.215 0.216 0.214 0.224 21,980,271 4,796,087 0.2182 10.47 10.38 10.42 10.33 10.81 455,436 10.531 -3.13%
2014-07-31 0 0.224 0.221 0.224 0.220 0.224 14,692,027 3,260,237 0.2219 10.81 10.67 10.81 10.62 10.81 304,422 10.710 0.90%
2014-07-30 0 0.222 0.221 0.222 0.218 0.223 18,305,242 4,033,125 0.2203 10.71 10.67 10.71 10.52 10.76 379,289 10.633 -0.89%
2014-07-29 0 0.224 0.223 0.224 0.222 0.225 6,603,041 1,474,475 0.2233 10.81 10.76 10.81 10.71 10.86 136,816 10.777 -0.44%
2014-07-28 0 0.225 0.224 0.225 0.220 0.228 16,133,492 3,632,327 0.2251 10.86 10.81 10.86 10.62 11.00 334,289 10.866 2.27%
2014-07-25 0 0.220 0.219 0.220 0.218 0.227 16,056,489 3,542,353 0.2206 10.62 10.57 10.62 10.52 10.96 332,694 10.647 -3.51%
2014-07-24 0 0.228 0.226 0.228 0.221 0.228 31,149,149 6,999,443 0.2247 11.00 10.91 11.00 10.67 11.00 645,417 10.845 1.79%
2014-07-23 0 0.224 0.224 0.225 0.218 0.227 58,054,762 13,020,613 0.2243 10.81 10.81 10.86 10.52 10.96 1,202,907 10.824 1.82%
2014-07-22 0 0.220 0.218 0.220 0.214 0.222 30,106,053 6,596,654 0.2191 10.62 10.52 10.62 10.33 10.71 623,804 10.575 2.80%
2014-07-21 0 0.214 0.212 0.215 0.211 0.220 21,409,548 4,585,011 0.2142 10.33 10.23 10.38 10.18 10.62 443,610 10.336 -0.93%
2014-07-18 0 0.216 0.215 0.216 0.203 0.219 94,212,524 19,958,775 0.2118 10.42 10.38 10.42 9.797 10.57 1,952,104 10.224 6.93%
2014-07-17 0 0.202 0.202 0.203 0.201 0.206 18,225,046 3,694,446 0.2027 9.749 9.749 9.797 9.701 9.942 377,627 9.7833 -0.49%
2014-07-16 0 0.203 0.201 0.202 0.199 0.207 46,462,066 9,395,003 0.2022 9.797 9.701 9.749 9.604 9.990 962,704 9.7590 -1.46%
2014-07-15 0 0.206 0.206 0.207 0.203 0.207 18,609,778 3,826,728 0.2056 9.942 9.942 9.990 9.797 9.990 385,599 9.9241 0.98%
2014-07-14 0 0.204 0.204 0.206 0.200 0.207 24,169,404 4,933,263 0.2041 9.845 9.845 9.942 9.652 9.990 500,795 9.8509 1.49%
2014-07-11 0 0.201 0.200 0.201 0.198 0.205 31,871,513 6,401,020 0.2008 9.701 9.652 9.701 9.556 9.894 660,385 9.6929 -0.50%
2014-07-10 0 0.202 0.201 0.203 0.200 0.205 35,374,258 7,173,415 0.2028 9.749 9.701 9.797 9.652 9.894 732,962 9.7869 1.00%
2014-07-09 0 0.200 0.200 0.201 0.199 0.201 21,523,625 4,304,481 0.2000 9.652 9.652 9.701 9.604 9.701 445,974 9.6519 0.00%
2014-07-08 0 0.200 0.199 0.200 0.199 0.202 39,701,479 7,943,453 0.2001 9.652 9.604 9.652 9.604 9.749 822,623 9.6562 -0.99%
2014-07-07 0 0.202 0.201 0.202 0.198 0.205 23,544,017 4,724,739 0.2007 9.749 9.701 9.749 9.556 9.894 487,837 9.6851 1.51%
2014-07-04 0 0.199 0.197 0.198 0.197 0.200 18,063,004 3,577,336 0.1980 9.604 9.508 9.556 9.508 9.652 374,269 9.5582 1.02%
2014-07-03 0 0.197 0.196 0.198 0.195 0.199 18,123,002 3,567,765 0.1969 9.508 9.459 9.556 9.411 9.604 375,513 9.5011 -1.01%
2014-07-02 0 0.199 0.197 0.199 0.196 0.200 15,470,206 3,060,245 0.1978 9.604 9.508 9.604 9.459 9.652 320,546 9.5470 2.58%
2014-06-30 0 0.194 0.194 0.197 0.194 0.201 11,833,217 2,345,981 0.1983 9.363 9.363 9.508 9.363 9.701 245,187 9.5681 -2.02%
2014-06-27 0 0.198 0.198 0.199 0.194 0.201 37,495,414 7,422,055 0.1979 9.556 9.556 9.604 9.363 9.701 776,913 9.5533 2.59%
2014-06-26 0 0.193 0.193 0.194 0.189 0.195 17,252,416 3,323,036 0.1926 9.315 9.315 9.363 9.122 9.411 357,474 9.2959 2.66%
2014-06-25 0 0.188 0.187 0.188 0.187 0.193 25,609,004 4,878,136 0.1905 9.073 9.025 9.073 9.025 9.315 530,624 9.1932 -1.05%
2014-06-24 0 0.190 0.190 0.191 0.190 0.195 18,894,000 3,626,070 0.1919 9.170 9.170 9.218 9.170 9.411 391,488 9.2623 0.53%
2014-06-23 0 0.189 0.189 0.191 0.189 0.203 52,182,000 10,110,159 0.1937 9.122 9.122 9.218 9.122 9.797 1,081,222 9.3507 -6.44%
2014-06-20 0 0.202 0.201 0.203 0.196 0.207 135,466,802 27,412,999 0.2024 9.749 9.701 9.797 9.459 9.990 2,806,901 9.7663 5.21%
2014-06-19 0 0.192 0.191 0.193 0.187 0.198 69,311,610 13,317,596 0.1921 9.266 9.218 9.315 9.025 9.556 1,436,152 9.2731 2.13%
2014-06-18 0 0.188 0.188 0.189 0.185 0.190 13,491,458 2,538,833 0.1882 9.073 9.073 9.122 8.928 9.170 279,546 9.0820 1.08%
2014-06-17 0 0.186 0.186 0.187 0.185 0.189 18,162,650 3,387,861 0.1865 8.977 8.977 9.025 8.928 9.122 376,334 9.0023 -2.11%
2014-06-16 0 0.190 0.188 0.190 0.187 0.193 25,919,363 4,910,598 0.1895 9.170 9.073 9.170 9.025 9.315 537,055 9.1436 -0.52%
2014-06-13 0 0.191 0.190 0.192 0.190 0.193 11,133,987 2,135,185 0.1918 9.218 9.170 9.266 9.170 9.315 230,699 9.2553 0.53%
2014-06-12 0 0.190 0.189 0.190 0.189 0.193 8,361,730 1,593,220 0.1905 9.170 9.122 9.170 9.122 9.315 173,257 9.1957 -1.55%
2014-06-11 0 0.193 0.191 0.193 0.189 0.194 19,534,230 3,732,628 0.1911 9.315 9.218 9.315 9.122 9.363 404,753 9.2220 1.58%
2014-06-10 0 0.190 0.189 0.190 0.186 0.190 9,058,082 1,708,295 0.1886 9.170 9.122 9.170 8.977 9.170 187,685 9.1019 0.53%
2014-06-09 0 0.189 0.189 0.190 0.187 0.192 28,244,589 5,327,832 0.1886 9.122 9.122 9.170 9.025 9.266 585,234 9.1038 -1.05%
2014-06-06 0 0.191 0.191 0.192 0.190 0.194 13,842,000 2,658,600 0.1921 9.218 9.218 9.266 9.170 9.363 286,809 9.2696 0.00%
2014-06-05 0 0.191 0.190 0.193 0.190 0.193 19,644,600 3,753,851 0.1911 9.218 9.170 9.315 9.170 9.315 407,040 9.2223 -2.05%
2014-06-04 0 0.195 0.194 0.195 0.192 0.198 21,284,157 4,148,306 0.1949 9.411 9.363 9.411 9.266 9.556 441,012 9.4063 1.04%
2014-06-03 0 0.193 0.192 0.194 0.192 0.199 25,876,000 5,023,135 0.1941 9.315 9.266 9.363 9.266 9.604 536,156 9.3688 -2.03%
2014-05-30 0 0.197 0.197 0.200 0.196 0.202 27,831,471 5,520,107 0.1983 9.508 9.508 9.652 9.459 9.749 576,674 9.5723 -1.01%
2014-05-29 0 0.199 0.198 0.199 0.198 0.202 27,347,099 5,472,949 0.2001 9.604 9.556 9.604 9.556 9.749 566,638 9.6586 0.51%
2014-05-28 0 0.198 0.196 0.199 0.196 0.199 15,490,040 3,058,864 0.1975 9.556 9.459 9.604 9.459 9.604 320,957 9.5304 -1.49%
2014-05-27 0 0.201 0.200 0.201 0.197 0.202 8,496,000 1,691,337 0.1991 9.701 9.652 9.701 9.508 9.749 176,039 9.6077 0.50%
2014-05-26 0 0.200 0.199 0.200 0.196 0.201 6,954,351 1,380,041 0.1984 9.652 9.604 9.652 9.459 9.701 144,096 9.5773 1.52%
2014-05-23 0 0.197 0.197 0.199 0.196 0.200 14,940,000 2,952,776 0.1976 9.508 9.508 9.604 9.459 9.652 309,560 9.5386 -1.01%
2014-05-22 0 0.199 0.199 0.200 0.198 0.202 7,071,800 1,414,873 0.2001 9.604 9.604 9.652 9.556 9.749 146,529 9.6559 0.00%
2014-05-21 0 0.199 0.199 0.200 0.198 0.201 4,676,200 934,116 0.1998 9.604 9.604 9.652 9.556 9.701 96,892 9.6408 0.00%
2014-05-20 0 0.199 0.199 0.200 0.199 0.204 9,367,887 1,877,560 0.2004 9.604 9.604 9.652 9.604 9.845 194,105 9.6729 -1.97%
2014-05-19 0 0.203 0.202 0.204 0.201 0.205 17,994,291 3,648,206 0.2027 9.797 9.749 9.845 9.701 9.894 372,846 9.7848 -0.49%
2014-05-16 0 0.204 0.202 0.204 0.201 0.205 8,212,887 1,667,142 0.2030 9.845 9.749 9.845 9.701 9.894 170,173 9.7968 0.49%
2014-05-15 0 0.203 0.202 0.204 0.201 0.206 15,567,800 3,168,670 0.2035 9.797 9.749 9.845 9.701 9.942 322,568 9.8233 0.00%
2014-05-14 0 0.203 0.202 0.204 0.200 0.213 25,864,800 5,313,795 0.2054 9.797 9.749 9.845 9.652 10.28 535,924 9.9152 0.00%
2014-05-13 0 0.203 0.201 0.203 0.200 0.204 13,931,200 2,816,581 0.2022 9.797 9.701 9.797 9.652 9.845 288,657 9.7575 2.53%
2014-05-12 0 0.198 0.199 0.201 0.197 0.203 35,291,249 7,060,621 0.2001 9.556 9.604 9.701 9.508 9.797 731,242 9.6557 -3.88%
2014-05-09 0 0.206 0.204 0.206 0.202 0.206 8,343,977 1,700,586 0.2038 9.942 9.845 9.942 9.749 9.942 172,889 9.8363 0.98%
2014-05-08 0 0.204 0.204 0.206 0.202 0.209 17,309,000 3,555,750 0.2054 9.845 9.845 9.942 9.749 10.09 358,646 9.9144 -1.45%
2014-05-07 0 0.207 0.205 0.206 0.205 0.211 19,811,295 4,106,451 0.2073 9.990 9.894 9.942 9.894 10.18 410,494 10.004 -0.96%
2014-05-05 0 0.209 0.208 0.209 0.207 0.213 7,453,342 1,554,401 0.2086 10.09 10.04 10.09 9.990 10.28 154,435 10.065 -0.48%
2014-05-02 0 0.210 0.208 0.210 0.208 0.212 18,115,000 3,795,751 0.2095 10.14 10.04 10.14 10.04 10.23 375,347 10.113 -1.41%
2014-04-30 0 0.213 0.210 0.213 0.210 0.214 18,540,602 3,930,568 0.2120 10.28 10.14 10.28 10.14 10.33 384,165 10.231 1.43%
2014-04-29 0 0.210 0.210 0.212 0.209 0.216 40,475,443 8,535,257 0.2109 10.14 10.14 10.23 10.09 10.42 838,660 10.177 -2.78%
2014-04-28 0 0.216 0.213 0.216 0.213 0.217 22,497,000 4,826,529 0.2145 10.42 10.28 10.42 10.28 10.47 466,143 10.354 1.41%
2014-04-25 0 0.213 0.212 0.214 0.211 0.217 24,830,000 5,302,039 0.2135 10.28 10.23 10.33 10.18 10.47 514,483 10.306 -1.84%
2014-04-24 0 0.217 0.213 0.217 0.210 0.217 15,529,518 3,341,683 0.2152 10.47 10.28 10.47 10.14 10.47 321,775 10.385 3.33%
2014-04-23 0 0.210 0.209 0.211 0.208 0.213 6,072,000 1,281,066 0.2110 10.14 10.09 10.18 10.04 10.28 125,813 10.182 -0.94%
2014-04-22 0 0.212 0.211 0.214 0.208 0.214 22,154,600 4,673,278 0.2109 10.23 10.18 10.33 10.04 10.33 459,048 10.180 -0.47%
2014-04-17 0 0.213 0.212 0.213 0.210 0.215 34,068,695 7,268,374 0.2133 10.28 10.23 10.28 10.14 10.38 705,911 10.296 0.95%
2014-04-16 0 0.211 0.211 0.212 0.209 0.213 14,663,846 3,093,720 0.2110 10.18 10.18 10.23 10.09 10.28 303,838 10.182 -1.40%
2014-04-15 0 0.214 0.213 0.214 0.211 0.216 37,116,959 7,926,538 0.2136 10.33 10.28 10.33 10.18 10.42 769,071 10.307 -0.47%
2014-04-14 0 0.215 0.213 0.215 0.205 0.216 26,074,006 5,534,442 0.2123 10.38 10.28 10.38 9.894 10.42 540,259 10.244 0.47%
2014-04-11 0 0.214 0.214 0.215 0.213 0.217 17,394,624 3,729,716 0.2144 10.33 10.33 10.38 10.28 10.47 360,420 10.348 -0.93%
2014-04-10 0 0.216 0.216 0.218 0.212 0.218 21,944,109 4,720,718 0.2151 10.42 10.42 10.52 10.23 10.52 454,687 10.382 0.47%
2014-04-09 0 0.215 0.215 0.217 0.215 0.220 23,976,965 5,183,747 0.2162 10.38 10.38 10.47 10.38 10.62 496,808 10.434 -0.92%
2014-04-08 0 0.217 0.217 0.218 0.212 0.218 25,851,054 5,571,665 0.2155 10.47 10.47 10.52 10.23 10.52 535,639 10.402 1.88%
2014-04-07 0 0.213 0.214 0.215 0.213 0.218 21,180,000 4,543,539 0.2145 10.28 10.33 10.38 10.28 10.52 438,854 10.353 -0.93%
2014-04-04 0 0.215 0.214 0.217 0.213 0.219 17,438,194 3,765,658 0.2159 10.38 10.33 10.47 10.28 10.57 361,323 10.422 -0.92%
2014-04-03 0 0.217 0.215 0.217 0.213 0.225 45,154,800 9,754,965 0.2160 10.47 10.38 10.47 10.28 10.86 935,617 10.426 -3.13%
2014-04-02 0 0.224 0.222 0.224 0.215 0.225 28,486,284 6,292,977 0.2209 10.81 10.71 10.81 10.38 10.86 590,242 10.662 1.82%
2014-04-01 0 0.220 0.219 0.220 0.216 0.228 18,659,510 4,117,980 0.2207 10.62 10.57 10.62 10.42 11.00 386,629 10.651 -3.93%
2014-03-31 0 0.229 0.226 0.229 0.212 0.229 27,294,014 6,077,590 0.2227 11.05 10.91 11.05 10.23 11.05 565,538 10.747 4.57%
2014-03-28 0 0.219 0.217 0.219 0.207 0.220 20,917,031 4,489,755 0.2146 10.57 10.47 10.57 9.990 10.62 433,405 10.359 3.30%
2014-03-27 0 0.212 0.211 0.212 0.206 0.215 48,413,856 10,178,796 0.2102 10.23 10.18 10.23 9.942 10.38 1,003,146 10.147 -1.85%
2014-03-26 0 0.216 0.215 0.216 0.212 0.221 96,097,939 20,622,176 0.2146 10.42 10.38 10.42 10.23 10.67 1,991,170 10.357 -0.46%
2014-03-25 0 0.217 0.217 0.218 0.216 0.227 29,446,361 6,496,887 0.2206 10.47 10.47 10.52 10.42 10.96 610,135 10.648 -4.82%
2014-03-24 0 0.228 0.227 0.228 0.224 0.234 85,315,516 19,608,722 0.2298 11.00 10.96 11.00 10.81 11.29 1,767,756 11.092 0.44%
2014-03-21 0 0.227 0.226 0.227 0.220 0.238 154,326,325 35,413,743 0.2295 10.96 10.91 10.96 10.62 11.49 3,197,675 11.075 2.71%
2014-03-20 0 0.221 0.221 0.222 0.221 0.227 33,393,119 7,423,076 0.2223 10.67 10.67 10.71 10.67 10.96 691,913 10.728 -3.07%
2014-03-19 0 0.228 0.226 0.228 0.227 0.233 30,176,200 6,914,053 0.2291 11.00 10.91 11.00 10.96 11.25 625,257 11.058 0.88%
2014-03-18 0 0.226 0.224 0.225 0.225 0.238 45,669,000 10,490,493 0.2297 10.91 10.81 10.86 10.86 11.49 946,272 11.086 -4.64%
2014-03-17 0 0.237 0.236 0.237 0.235 0.247 40,348,000 9,590,802 0.2377 11.44 11.39 11.44 11.34 11.92 836,019 11.472 -2.47%
2014-03-14 0 0.243 0.242 0.243 0.240 0.249 35,027,644 8,524,330 0.2434 11.73 11.68 11.73 11.58 12.02 725,780 11.745 -1.62%
2014-03-13 0 0.247 0.246 0.247 0.243 0.249 43,634,642 10,749,129 0.2463 11.92 11.87 11.92 11.73 12.02 904,119 11.889 1.65%
2014-03-12 0 0.243 0.241 0.244 0.238 0.245 29,351,577 7,120,232 0.2426 11.73 11.63 11.78 11.49 11.82 608,171 11.708 0.41%
2014-03-11 0 0.242 0.241 0.242 0.239 0.244 28,931,562 6,991,554 0.2417 11.68 11.63 11.68 11.53 11.78 599,468 11.663 2.11%
2014-03-10 0 0.237 0.237 0.238 0.234 0.242 36,598,987 8,650,380 0.2364 11.44 11.44 11.49 11.29 11.68 758,339 11.407 -0.42%
2014-03-07 0 0.238 0.237 0.239 0.232 0.246 37,844,139 9,054,951 0.2393 11.49 11.44 11.53 11.20 11.87 784,139 11.548 1.71%
2014-03-06 0 0.234 0.233 0.234 0.228 0.238 48,274,006 11,220,666 0.2324 11.29 11.25 11.29 11.00 11.49 1,000,248 11.218 0.00%
2014-03-05 0 0.234 0.232 0.234 0.230 0.238 16,845,033 3,940,063 0.2339 11.29 11.20 11.29 11.10 11.49 349,033 11.289 -0.85%
2014-03-04 0 0.236 0.236 0.238 0.235 0.250 31,888,903 7,698,905 0.2414 11.39 11.39 11.49 11.34 12.07 660,745 11.652 -3.67%
2014-03-03 0 0.245 0.243 0.245 0.236 0.250 81,902,682 20,064,253 0.2450 11.82 11.73 11.82 11.39 12.07 1,697,041 11.823 4.70%
2014-02-28 0 0.234 0.233 0.234 0.227 0.236 21,783,599 5,050,864 0.2319 11.29 11.25 11.29 10.96 11.39 451,361 11.190 -0.85%
2014-02-27 0 0.236 0.234 0.237 0.223 0.238 49,351,685 11,565,325 0.2343 11.39 11.29 11.44 10.76 11.49 1,022,578 11.310 4.42%
2014-02-26 0 0.226 0.225 0.227 0.223 0.232 23,880,166 5,428,632 0.2273 10.91 10.86 10.96 10.76 11.20 494,802 10.971 -1.31%
2014-02-25 0 0.229 0.227 0.229 0.225 0.245 47,884,400 11,195,616 0.2338 11.05 10.96 11.05 10.86 11.82 992,175 11.284 -4.58%
2014-02-24 0 0.240 0.239 0.241 0.228 0.244 120,974,194 28,615,177 0.2365 11.58 11.53 11.63 11.00 11.78 2,506,611 11.416 5.26%
2014-02-21 0 0.228 0.227 0.228 0.220 0.229 68,315,505 15,317,724 0.2242 11.00 10.96 11.00 10.62 11.05 1,415,512 10.821 4.59%
2014-02-20 0 0.218 0.217 0.218 0.210 0.221 55,239,665 11,954,511 0.2164 10.52 10.47 10.52 10.14 10.67 1,144,578 10.444 1.40%
2014-02-19 0 0.215 0.215 0.216 0.212 0.219 28,236,042 6,065,329 0.2148 10.38 10.38 10.42 10.23 10.57 585,057 10.367 -1.83%
2014-02-18 0 0.219 0.217 0.219 0.215 0.220 46,536,307 10,099,808 0.2170 10.57 10.47 10.57 10.38 10.62 964,242 10.474 0.00%
2014-02-17 0 0.219 0.218 0.219 0.213 0.224 133,587,469 29,289,254 0.2193 10.57 10.52 10.57 10.28 10.81 2,767,961 10.582 4.29%
2014-02-14 0 0.210 0.209 0.210 0.201 0.212 141,182,084 29,333,140 0.2078 10.14 10.09 10.14 9.701 10.23 2,925,323 10.027 5.53%
2014-02-13 0 0.199 0.199 0.201 0.198 0.202 34,525,246 6,919,916 0.2004 9.604 9.604 9.701 9.556 9.749 715,371 9.6732 -1.00%
2014-02-12 0 0.201 0.201 0.202 0.199 0.209 50,099,720 10,134,187 0.2023 9.701 9.701 9.749 9.604 10.09 1,038,077 9.7625 -2.43%
2014-02-11 0 0.206 0.205 0.206 0.195 0.209 98,365,893 20,000,426 0.2033 9.942 9.894 9.942 9.411 10.09 2,038,163 9.8130 6.19%
2014-02-10 0 0.194 0.194 0.195 0.194 0.198 14,003,000 2,734,667 0.1953 9.363 9.363 9.411 9.363 9.556 290,145 9.4252 -2.02%
2014-02-07 0 0.198 0.197 0.198 0.196 0.200 8,314,000 1,646,323 0.1980 9.556 9.508 9.556 9.459 9.652 172,268 9.5568 0.51%
2014-02-06 0 0.197 0.196 0.198 0.195 0.202 14,738,989 2,907,540 0.1973 9.508 9.459 9.556 9.411 9.749 305,395 9.5206 -1.99%
2014-02-05 0 0.201 0.200 0.203 0.196 0.208 40,050,323 8,045,517 0.2009 9.701 9.652 9.797 9.459 10.04 829,851 9.6951 2.03%
2014-02-04 0 0.197 0.194 0.198 0.191 0.198 26,182,201 5,105,683 0.1950 9.508 9.363 9.556 9.218 9.556 542,501 9.4114 -0.51%
2014-01-30 0 0.198 0.196 0.198 0.188 0.198 11,796,489 2,280,675 0.1933 9.556 9.459 9.556 9.073 9.556 244,426 9.3307 1.02%
2014-01-29 0 0.196 0.195 0.196 0.194 0.198 8,148,038 1,596,409 0.1959 9.459 9.411 9.459 9.363 9.556 168,829 9.4558 0.51%
2014-01-28 0 0.195 0.193 0.195 0.191 0.198 37,635,000 7,271,358 0.1932 9.411 9.315 9.411 9.218 9.556 779,805 9.3246 -1.52%
2014-01-27 0 0.198 0.197 0.198 0.189 0.199 27,886,833 5,403,640 0.1938 9.556 9.508 9.556 9.122 9.604 577,821 9.3518 1.54%
2014-01-24 0 0.195 0.194 0.196 0.194 0.203 24,907,633 4,938,785 0.1983 9.411 9.363 9.459 9.363 9.797 516,092 9.5696 -1.02%
2014-01-23 0 0.197 0.196 0.198 0.195 0.213 78,243,600 15,823,323 0.2022 9.508 9.459 9.556 9.411 10.28 1,621,224 9.7601 -0.51%
2014-01-22 0 0.198 0.197 0.199 0.189 0.199 60,129,600 11,647,690 0.1937 9.556 9.508 9.604 9.122 9.604 1,245,898 9.3488 4.76%
2014-01-21 0 0.189 0.187 0.189 0.185 0.190 19,773,600 3,709,800 0.1876 9.122 9.025 9.122 8.928 9.170 409,713 9.0546 0.53%
2014-01-20 0 0.188 0.187 0.188 0.185 0.191 22,631,446 4,263,233 0.1884 9.073 9.025 9.073 8.928 9.218 468,928 9.0914 1.08%
2014-01-17 0 0.186 0.185 0.186 0.185 0.189 18,555,950 3,478,441 0.1875 8.977 8.928 8.977 8.928 9.122 384,483 9.0471 -0.53%
2014-01-16 0 0.187 0.186 0.187 0.184 0.188 23,499,600 4,368,905 0.1859 9.025 8.977 9.025 8.880 9.073 486,917 8.9726 2.19%
2014-01-15 0 0.183 0.183 0.185 0.182 0.190 30,151,833 5,548,023 0.1840 8.832 8.832 8.928 8.784 9.170 624,752 8.8804 -3.68%
2014-01-14 0 0.190 0.188 0.190 0.183 0.191 27,737,799 5,232,630 0.1886 9.170 9.073 9.170 8.832 9.218 574,733 9.1045 1.60%
2014-01-13 0 0.187 0.187 0.188 0.185 0.190 27,410,533 5,114,135 0.1866 9.025 9.025 9.073 8.928 9.170 567,952 9.0045 -0.53%
2014-01-10 0 0.188 0.187 0.189 0.180 0.190 60,002,166 11,082,040 0.1847 9.073 9.025 9.122 8.687 9.170 1,243,258 8.9137 0.00%
2014-01-09 0 0.188 0.188 0.189 0.187 0.193 14,492,671 2,729,942 0.1884 9.073 9.073 9.122 9.025 9.315 300,291 9.0910 -1.05%
2014-01-08 0 0.190 0.190 0.191 0.187 0.199 30,672,626 5,837,859 0.1903 9.170 9.170 9.218 9.025 9.604 635,543 9.1856 -1.55%
2014-01-07 0 0.193 0.193 0.195 0.191 0.206 29,436,041 5,786,477 0.1966 9.315 9.315 9.411 9.218 9.942 609,921 9.4873 -3.50%
2014-01-06 0 0.200 0.200 0.201 0.184 0.207 74,172,055 14,645,359 0.1975 9.652 9.652 9.701 8.880 9.990 1,536,861 9.5294 8.11%
2014-01-03 0 0.185 0.185 0.186 0.184 0.190 23,713,806 4,396,502 0.1854 8.928 8.928 8.977 8.880 9.170 491,355 8.9477 -1.60%
2014-01-02 0 0.188 0.187 0.189 0.184 0.190 25,011,947 4,672,207 0.1868 9.073 9.025 9.122 8.880 9.170 518,253 9.0153 0.53%
2013-12-31 0 0.187 0.185 0.187 0.184 0.189 16,172,200 3,000,472 0.1855 9.025 8.928 9.025 8.880 9.122 335,091 8.9542 -1.58%
2013-12-30 0 0.190 0.190 0.191 0.185 0.191 17,063,935 3,214,531 0.1884 9.170 9.170 9.218 8.928 9.218 353,568 9.0917 0.00%
2013-12-27 0 0.190 0.189 0.190 0.185 0.190 13,962,000 2,627,400 0.1882 9.170 9.122 9.170 8.928 9.170 289,296 9.0821 1.60%
2013-12-24 0 0.187 0.186 0.187 0.180 0.187 18,275,270 3,352,079 0.1834 9.025 8.977 9.025 8.687 9.025 378,668 8.8523 2.19%
2013-12-23 0 0.183 0.183 0.184 0.178 0.192 36,086,222 6,604,247 0.1830 8.832 8.832 8.880 8.591 9.266 747,714 8.8326 -1.61%
2013-12-20 0 0.186 0.190 0.192 0.185 0.205 213,481,514 40,296,050 0.1888 8.977 9.170 9.266 8.928 9.894 4,423,383 9.1098 -8.37%
2013-12-19 0 0.203 0.203 0.204 0.203 0.214 32,563,146 6,723,597 0.2065 9.797 9.797 9.845 9.797 10.33 674,715 9.9651 -5.14%
2013-12-18 0 0.214 0.211 0.214 0.210 0.214 17,703,889 3,756,721 0.2122 10.33 10.18 10.33 10.14 10.33 366,828 10.241 0.00%
2013-12-17 0 0.214 0.212 0.215 0.207 0.215 40,335,088 8,547,475 0.2119 10.33 10.23 10.38 9.990 10.38 835,752 10.227 3.38%
2013-12-16 0 0.207 0.206 0.207 0.201 0.210 22,243,066 4,619,005 0.2077 9.990 9.942 9.990 9.701 10.14 460,881 10.022 -1.43%
2013-12-13 0 0.210 0.209 0.210 0.209 0.215 43,155,833 9,124,969 0.2114 10.14 10.09 10.14 10.09 10.38 894,198 10.205 -2.33%
2013-12-12 0 0.215 0.213 0.215 0.213 0.219 33,380,000 7,181,871 0.2152 10.38 10.28 10.38 10.28 10.57 691,641 10.384 -1.38%
2013-12-11 0 0.218 0.216 0.218 0.216 0.219 24,628,917 5,367,173 0.2179 10.52 10.42 10.52 10.42 10.57 510,316 10.517 -0.46%
2013-12-10 0 0.219 0.217 0.219 0.217 0.220 26,308,000 5,741,460 0.2182 10.57 10.47 10.57 10.47 10.62 545,107 10.533 0.46%
2013-12-09 0 0.218 0.217 0.218 0.216 0.221 14,085,672 3,068,107 0.2178 10.52 10.47 10.52 10.42 10.67 291,858 10.512 -0.91%
2013-12-06 0 0.220 0.219 0.220 0.218 0.221 22,926,682 5,022,193 0.2191 10.62 10.57 10.62 10.52 10.67 475,046 10.572 -0.90%
2013-12-05 0 0.222 0.220 0.222 0.218 0.222 50,623,137 11,134,533 0.2199 10.71 10.62 10.71 10.52 10.71 1,048,922 10.615 1.83%
2013-12-04 0 0.218 0.217 0.218 0.213 0.222 70,607,094 15,445,798 0.2188 10.52 10.47 10.52 10.28 10.71 1,462,994 10.558 2.83%
2013-12-03 0 0.212 0.212 0.213 0.212 0.216 43,787,000 9,358,050 0.2137 10.23 10.23 10.28 10.23 10.42 907,276 10.314 -2.30%
2013-12-02 0 0.217 0.217 0.218 0.215 0.219 34,421,234 7,478,777 0.2173 10.47 10.47 10.52 10.38 10.57 713,215 10.486 0.93%
2013-11-29 0 0.215 0.214 0.216 0.214 0.219 36,438,000 7,877,530 0.2162 10.38 10.33 10.42 10.33 10.57 755,003 10.434 -1.38%
2013-11-28 0 0.218 0.217 0.218 0.217 0.221 38,596,000 8,445,876 0.2188 10.52 10.47 10.52 10.47 10.67 799,717 10.561 -0.91%
2013-11-27 0 0.220 0.219 0.220 0.218 0.223 30,694,600 6,759,550 0.2202 10.62 10.57 10.62 10.52 10.76 635,999 10.628 0.46%
2013-11-26 0 0.219 0.219 0.221 0.216 0.224 40,696,044 9,039,024 0.2221 10.57 10.57 10.67 10.42 10.81 843,231 10.720 -0.90%
2013-11-25 0 0.221 0.221 0.223 0.221 0.225 25,034,654 5,576,407 0.2227 10.67 10.67 10.76 10.67 10.86 518,723 10.750 -0.90%
2013-11-22 0 0.223 0.223 0.224 0.222 0.225 21,694,851 4,838,635 0.2230 10.76 10.76 10.81 10.71 10.86 449,522 10.764 0.90%
2013-11-21 0 0.221 0.221 0.222 0.221 0.226 30,978,007 6,918,128 0.2233 10.67 10.67 10.71 10.67 10.91 641,871 10.778 -2.21%
2013-11-20 0 0.226 0.227 0.229 0.222 0.231 34,099,524 7,754,150 0.2274 10.91 10.96 11.05 10.71 11.15 706,549 10.975 0.00%
2013-11-19 0 0.226 0.226 0.227 0.224 0.229 25,713,059 5,822,638 0.2264 10.91 10.91 10.96 10.81 11.05 532,780 10.929 -0.88%
2013-11-18 0 0.228 0.227 0.229 0.226 0.233 28,043,962 6,420,293 0.2289 11.00 10.96 11.05 10.91 11.25 581,077 11.049 -0.44%
2013-11-15 0 0.229 0.226 0.229 0.219 0.230 35,441,115 7,983,943 0.2253 11.05 10.91 11.05 10.57 11.10 734,348 10.872 4.57%
2013-11-14 0 0.219 0.219 0.220 0.218 0.222 12,861,545 2,826,660 0.2198 10.57 10.57 10.62 10.52 10.71 266,494 10.607 0.46%
2013-11-13 0 0.218 0.218 0.219 0.218 0.225 26,659,730 5,862,868 0.2199 10.52 10.52 10.57 10.52 10.86 552,395 10.614 -1.80%
2013-11-12 0 0.222 0.223 0.224 0.222 0.226 27,374,000 6,138,128 0.2242 10.71 10.76 10.81 10.71 10.91 567,195 10.822 -0.89%
2013-11-11 0 0.224 0.222 0.224 0.217 0.227 31,541,400 7,013,483 0.2224 10.81 10.71 10.81 10.47 10.96 653,545 10.731 1.82%
2013-11-08 0 0.220 0.220 0.222 0.220 0.231 46,709,667 10,477,812 0.2243 10.62 10.62 10.71 10.62 11.15 967,834 10.826 -4.35%
2013-11-07 0 0.230 0.230 0.231 0.228 0.233 20,230,326 4,660,500 0.2304 11.10 11.10 11.15 11.00 11.25 419,177 11.118 0.00%
2013-11-06 0 0.230 0.230 0.232 0.230 0.234 21,519,925 4,981,520 0.2315 11.10 11.10 11.20 11.10 11.29 445,897 11.172 -1.71%
2013-11-05 0 0.234 0.234 0.235 0.230 0.238 37,792,251 8,858,570 0.2344 11.29 11.29 11.34 11.10 11.49 783,064 11.313 0.00%
2013-11-04 0 0.234 0.234 0.235 0.223 0.236 54,898,400 12,622,836 0.2299 11.29 11.29 11.34 10.76 11.39 1,137,507 11.097 0.86%
2013-11-01 0 0.232 0.232 0.233 0.232 0.235 17,077,063 3,985,490 0.2334 11.20 11.20 11.25 11.20 11.34 353,840 11.264 0.00%
2013-10-31 0 0.232 0.232 0.233 0.231 0.237 38,686,359 9,033,306 0.2335 11.20 11.20 11.25 11.15 11.44 801,590 11.269 -0.43%
2013-10-30 0 0.233 0.232 0.233 0.231 0.238 54,910,600 12,844,698 0.2339 11.25 11.20 11.25 11.15 11.49 1,137,759 11.289 -1.27%
2013-10-29 0 0.236 0.235 0.237 0.235 0.245 42,211,513 10,099,220 0.2393 11.39 11.34 11.44 11.34 11.82 874,632 11.547 -0.42%
2013-10-28 0 0.237 0.237 0.238 0.229 0.240 56,070,519 13,181,886 0.2351 11.44 11.44 11.49 11.05 11.58 1,161,793 11.346 2.16%
2013-10-25 0 0.232 0.232 0.233 0.230 0.236 25,423,287 5,892,316 0.2318 11.20 11.20 11.25 11.10 11.39 526,776 11.186 -0.43%
2013-10-24 0 0.233 0.233 0.234 0.230 0.239 58,414,957 13,650,447 0.2337 11.25 11.25 11.29 11.10 11.53 1,210,371 11.278 -2.51%
2013-10-23 0 0.239 0.239 0.240 0.233 0.241 118,260,645 28,090,234 0.2375 11.53 11.53 11.58 11.25 11.63 2,450,386 11.464 2.58%
2013-10-22 0 0.233 0.232 0.234 0.230 0.236 37,570,270 8,745,510 0.2328 11.25 11.20 11.29 11.10 11.39 778,464 11.234 1.30%
2013-10-21 0 0.230 0.230 0.232 0.230 0.235 39,086,561 9,105,521 0.2330 11.10 11.10 11.20 11.10 11.34 809,882 11.243 0.00%
2013-10-18 0 0.230 0.230 0.231 0.227 0.244 120,328,759 28,222,052 0.2345 11.10 11.10 11.15 10.96 11.78 2,493,238 11.319 2.68%
2013-10-17 0 0.224 0.224 0.225 0.222 0.229 48,081,574 10,860,860 0.2259 10.81 10.81 10.86 10.71 11.05 996,261 10.902 -0.44%
2013-10-16 0 0.225 0.224 0.225 0.210 0.228 103,483,408 22,859,720 0.2209 10.86 10.81 10.86 10.14 11.00 2,144,199 10.661 4.65%
2013-10-15 0 0.215 0.214 0.215 0.214 0.220 85,184,338 18,443,757 0.2165 10.38 10.33 10.38 10.33 10.62 1,765,038 10.449 -3.15%
2013-10-11 0 0.222 0.222 0.223 0.221 0.226 49,130,963 10,943,066 0.2227 10.71 10.71 10.76 10.67 10.91 1,018,004 10.750 -0.89%
2013-10-10 0 0.224 0.224 0.225 0.224 0.229 71,930,740 16,210,832 0.2254 10.81 10.81 10.86 10.81 11.05 1,490,420 10.877 -2.18%
2013-10-09 0 0.229 0.229 0.230 0.226 0.235 61,645,791 14,140,462 0.2294 11.05 11.05 11.10 10.91 11.34 1,277,314 11.070 -2.55%
2013-10-08 0 0.235 0.235 0.236 0.218 0.236 205,221,605 46,074,839 0.2245 11.34 11.34 11.39 10.52 11.39 4,252,236 10.835 4.44%
2013-10-07 0 0.225 0.224 0.225 0.219 0.235 179,381,748 40,556,187 0.2261 10.86 10.81 10.86 10.57 11.34 3,716,829 10.912 -7.02%
2013-10-04 0 0.242 0.241 0.242 0.236 0.245 29,375,615 7,065,644 0.2405 11.68 11.63 11.68 11.39 11.82 608,669 11.608 -0.41%
2013-10-03 0 0.243 0.243 0.244 0.242 0.249 34,111,031 8,367,238 0.2453 11.73 11.73 11.78 11.68 12.02 706,788 11.838 0.00%
2013-10-02 0 0.243 0.242 0.243 0.242 0.250 43,848,413 10,850,790 0.2475 11.73 11.68 11.73 11.68 12.07 908,549 11.943 -4.71%
2013-09-30 0 0.255 0.248 0.255 0.246 0.255 47,957,000 12,085,195 0.2520 12.31 11.97 12.31 11.87 12.31 993,679 12.162 0.00%
2013-09-27 0 0.255 0.250 0.255 0.250 0.260 24,135,028 6,135,956 0.2542 12.31 12.07 12.31 12.07 12.55 500,083 12.270 0.00%
2013-09-26 0 0.255 0.250 0.255 0.248 0.260 67,011,333 17,067,196 0.2547 12.31 12.07 12.31 11.97 12.55 1,388,489 12.292 -1.92%
2013-09-25 0 0.260 0.255 0.260 0.250 0.265 65,557,333 16,819,844 0.2566 12.55 12.31 12.55 12.07 12.79 1,358,362 12.382 0.00%
2013-09-24 0 0.260 0.260 0.265 0.255 0.270 82,749,628 21,935,808 0.2651 12.55 12.55 12.79 12.31 13.03 1,714,590 12.794 0.00%
2013-09-23 0 0.260 0.255 0.260 0.246 0.265 203,866,114 52,426,107 0.2572 12.55 12.31 12.55 11.87 12.79 4,224,150 12.411 -5.45%
2013-09-19 0 0.275 0.275 0.280 0.241 0.280 948,474,840 243,950,213 0.2572 13.27 13.27 13.51 11.63 13.51 19,652,603 12.413 16.53%
2013-09-18 0 0.236 0.236 0.237 0.227 0.237 204,918,634 47,288,540 0.2308 11.39 11.39 11.44 10.96 11.44 4,245,958 11.137 1.72%
2013-09-17 0 0.232 0.231 0.232 0.230 0.240 367,880,800 86,020,147 0.2338 11.20 11.15 11.20 11.10 11.58 7,622,570 11.285 -2.11%
2013-09-16 0 0.237 0.236 0.237 0.233 0.260 449,530,434 107,577,315 0.2393 11.44 11.39 11.44 11.25 12.55 9,314,368 11.550 8.22%
2013-09-13 0 0.219 0.219 0.220 0.218 0.231 60,307,725 13,381,991 0.2219 10.57 10.57 10.62 10.52 11.15 1,249,589 10.709 -4.37%
2013-09-12 0 0.229 0.228 0.229 0.223 0.232 32,825,000 7,513,136 0.2289 11.05 11.00 11.05 10.76 11.20 680,141 11.046 0.44%
2013-09-11 0 0.228 0.227 0.228 0.226 0.230 17,522,000 3,987,658 0.2276 11.00 10.96 11.00 10.91 11.10 363,060 10.983 -0.44%
2013-09-10 0 0.229 0.228 0.229 0.228 0.231 15,557,026 3,564,418 0.2291 11.05 11.00 11.05 11.00 11.15 322,345 11.058 -0.43%
2013-09-09 0 0.230 0.229 0.230 0.228 0.234 39,880,000 9,189,709 0.2304 11.10 11.05 11.10 11.00 11.29 826,322 11.121 -0.86%
2013-09-06 0 0.232 0.231 0.232 0.230 0.238 30,406,021 7,085,267 0.2330 11.20 11.15 11.20 11.10 11.49 630,019 11.246 -2.52%
2013-09-05 0 0.238 0.237 0.239 0.227 0.242 56,910,000 13,333,214 0.2343 11.49 11.44 11.53 10.96 11.68 1,179,187 11.307 3.03%
2013-09-04 0 0.231 0.229 0.230 0.228 0.239 66,518,000 15,365,070 0.2310 11.15 11.05 11.10 11.00 11.53 1,378,267 11.148 -3.35%
2013-09-03 0 0.239 0.238 0.239 0.238 0.255 68,393,730 16,554,954 0.2421 11.53 11.49 11.53 11.49 12.31 1,417,133 11.682 0.18%
2013-09-02 0 0.270 0.265 0.270 0.265 0.290 159,001,749 43,772,466 0.2753 11.51 11.30 11.51 11.30 12.37 3,728,563 11.740 -3.57%
2013-08-30 0 0.280 0.280 0.285 0.250 0.285 235,678,110 61,946,494 0.2628 11.94 11.94 12.15 10.66 12.15 5,526,610 11.209 1.82%
2013-08-29 0 0.275 0.270 0.275 0.255 0.320 192,078,345 53,711,209 0.2796 11.73 11.51 11.73 10.87 13.65 4,504,204 11.925 -14.06%
2013-08-28 0 0.320 0.315 0.320 0.290 0.320 58,083,000 17,965,590 0.3093 13.65 13.43 13.65 12.37 13.65 1,362,036 13.190 8.47%
2013-08-27 0 0.295 0.290 0.300 0.290 0.300 11,946,000 3,529,965 0.2955 12.58 12.37 12.79 12.37 12.79 280,132 12.601 0.00%
2013-08-26 0 0.295 0.295 0.300 0.290 0.300 11,365,000 3,366,165 0.2962 12.58 12.58 12.79 12.37 12.79 266,507 12.631 3.51%
2013-08-23 0 0.285 0.285 0.290 0.285 0.295 10,967,000 3,158,040 0.2880 12.15 12.15 12.37 12.15 12.58 257,174 12.280 -1.72%
2013-08-22 0 0.290 0.285 0.290 0.285 0.290 8,514,000 2,437,680 0.2863 12.37 12.15 12.37 12.15 12.37 199,652 12.210 0.00%
2013-08-21 0 0.290 0.285 0.290 0.285 0.295 5,409,000 1,564,995 0.2893 12.37 12.15 12.37 12.15 12.58 126,840 12.338 1.75%
2013-08-20 0 0.285 0.285 0.290 0.285 0.300 14,703,000 4,273,905 0.2907 12.15 12.15 12.37 12.15 12.79 344,783 12.396 -5.00%
2013-08-19 0 0.300 0.295 0.300 0.295 0.305 9,993,041 3,011,381 0.3013 12.79 12.58 12.79 12.58 13.01 234,335 12.851 -1.64%
2013-08-16 0 0.305 0.300 0.305 0.290 0.310 49,653,000 14,778,180 0.2976 13.01 12.79 13.01 12.37 13.22 1,164,354 12.692 1.67%
2013-08-15 0 0.300 0.290 0.295 0.280 0.300 41,219,000 11,916,445 0.2891 12.79 12.37 12.58 11.94 12.79 966,578 12.328 5.26%
2013-08-13 0 0.285 0.280 0.285 0.275 0.290 15,212,000 4,286,165 0.2818 12.15 11.94 12.15 11.73 12.37 356,719 12.016 -1.72%
2013-08-12 0 0.290 0.285 0.290 0.275 0.290 32,219,166 9,079,142 0.2818 12.37 12.15 12.37 11.73 12.37 755,534 12.017 3.57%
2013-08-09 0 0.280 0.275 0.280 0.265 0.280 26,364,000 7,221,645 0.2739 11.94 11.73 11.94 11.30 11.94 618,231 11.681 5.66%
2013-08-08 0 0.265 0.260 0.265 0.255 0.265 5,588,000 1,464,350 0.2621 11.30 11.09 11.30 10.87 11.30 131,038 11.175 1.92%
2013-08-07 0 0.260 0.255 0.260 0.250 0.260 33,492,000 8,530,845 0.2547 11.09 10.87 11.09 10.66 11.09 785,382 10.862 -1.89%
2013-08-06 0 0.265 0.255 0.260 0.255 0.275 50,915,000 13,554,895 0.2662 11.30 10.87 11.09 10.87 11.73 1,193,948 11.353 -3.64%
2013-08-05 0 0.275 0.270 0.275 0.270 0.290 38,817,000 10,784,025 0.2778 11.73 11.51 11.73 11.51 12.37 910,252 11.847 -1.79%
2013-08-02 0 0.280 0.275 0.280 0.275 0.285 3,702,031 1,028,847 0.2779 11.94 11.73 11.94 11.73 12.15 86,812 11.851 1.82%
2013-08-01 0 0.275 0.275 0.280 0.270 0.280 9,099,000 2,524,065 0.2774 11.73 11.73 11.94 11.51 11.94 213,370 11.830 0.00%
2013-07-31 0 0.275 0.275 0.280 0.275 0.285 18,107,780 5,057,872 0.2793 11.73 11.73 11.94 11.73 12.15 424,624 11.911 1.85%
2013-07-30 0 0.270 0.270 0.275 0.260 0.290 57,672,000 16,062,690 0.2785 11.51 11.51 11.73 11.09 12.37 1,352,398 11.877 1.89%
2013-07-29 0 0.265 0.265 0.270 0.260 0.275 11,700,000 3,127,574 0.2673 11.30 11.30 11.51 11.09 11.73 274,363 11.399 -1.85%
2013-07-26 0 0.270 0.270 0.275 0.265 0.280 8,454,000 2,298,510 0.2719 11.51 11.51 11.73 11.30 11.94 198,245 11.594 -1.82%
2013-07-25 0 0.275 0.270 0.275 0.260 0.280 24,521,000 6,674,180 0.2722 11.73 11.51 11.73 11.09 11.94 575,013 11.607 3.77%
2013-07-24 0 0.265 0.265 0.270 0.265 0.270 6,963,000 1,858,065 0.2668 11.30 11.30 11.51 11.30 11.51 163,281 11.380 1.92%
2013-07-23 0 0.260 0.260 0.265 0.260 0.270 23,570,020 6,238,627 0.2647 11.09 11.09 11.30 11.09 11.51 552,713 11.287 0.00%
2013-07-22 0 0.260 0.255 0.260 0.255 0.270 8,280,000 2,145,535 0.2591 11.09 10.87 11.09 10.87 11.51 194,165 11.050 0.00%
2013-07-19 0 0.260 0.260 0.265 0.260 0.270 7,569,000 2,003,160 0.2647 11.09 11.09 11.30 11.09 11.51 177,492 11.286 0.00%
2013-07-18 0 0.260 0.255 0.260 0.255 0.260 3,082,000 794,840 0.2579 11.09 10.87 11.09 10.87 11.09 72,272 10.998 0.00%
2013-07-17 0 0.260 0.255 0.260 0.255 0.265 10,387,750 2,703,370 0.2602 11.09 10.87 11.09 10.87 11.30 243,591 11.098 0.00%
2013-07-16 0 0.260 0.255 0.260 0.250 0.265 27,422,416 6,957,597 0.2537 11.09 10.87 11.09 10.66 11.30 643,051 10.820 -1.89%
2013-07-15 0 0.265 0.260 0.265 0.265 0.270 3,060,000 815,730 0.2666 11.30 11.09 11.30 11.30 11.51 71,756 11.368 -1.85%
2013-07-12 0 0.270 0.265 0.270 0.265 0.275 4,243,000 1,139,490 0.2686 11.51 11.30 11.51 11.30 11.73 99,498 11.452 -1.82%
2013-07-11 0 0.275 0.275 0.280 0.255 0.280 42,627,000 11,490,195 0.2696 11.73 11.73 11.94 10.87 11.94 999,596 11.495 7.84%
2013-07-10 0 0.255 0.250 0.255 0.250 0.255 4,687,244 1,181,435 0.2521 10.87 10.66 10.87 10.66 10.87 109,915 10.749 0.00%
2013-07-09 0 0.255 0.250 0.255 0.250 0.260 6,278,892 1,588,970 0.2531 10.87 10.66 10.87 10.66 11.09 147,239 10.792 2.00%
2013-07-08 0 0.250 0.250 0.255 0.250 0.265 10,374,000 2,626,950 0.2532 10.66 10.66 10.87 10.66 11.30 243,268 10.799 -5.66%
2013-07-05 0 0.265 0.265 0.270 0.265 0.275 5,214,000 1,408,335 0.2701 11.30 11.30 11.51 11.30 11.73 122,267 11.518 -3.64%
2013-07-04 0 0.275 0.275 0.280 0.260 0.280 8,754,833 2,370,298 0.2707 11.73 11.73 11.94 11.09 11.94 205,299 11.546 1.85%
2013-07-03 0 0.270 0.265 0.270 0.260 0.280 10,911,000 2,927,145 0.2683 11.51 11.30 11.51 11.09 11.94 255,861 11.440 -5.26%
2013-07-02 0 0.285 0.280 0.285 0.265 0.285 25,926,083 7,052,112 0.2720 12.15 11.94 12.15 11.30 12.15 607,962 11.600 7.55%
2013-06-28 0 0.265 0.265 0.270 0.240 0.270 34,322,041 8,641,339 0.2518 11.30 11.30 11.51 10.23 11.51 804,846 10.737 8.16%
2013-06-27 0 0.245 0.243 0.245 0.240 0.250 22,743,000 5,593,173 0.2459 10.45 10.36 10.45 10.23 10.66 533,319 10.487 1.24%
2013-06-26 0 0.242 0.241 0.242 0.234 0.255 30,981,000 7,533,117 0.2432 10.32 10.28 10.32 9.979 10.87 726,499 10.369 -3.20%
2013-06-25 0 0.250 0.248 0.255 0.236 0.260 36,248,717 9,020,562 0.2489 10.66 10.58 10.87 10.06 11.09 850,026 10.612 -5.66%
2013-06-24 0 0.265 0.260 0.270 0.255 0.285 35,070,963 9,351,949 0.2667 11.30 11.09 11.51 10.87 12.15 822,408 11.371 -5.36%
2013-06-21 0 0.280 0.280 0.285 0.275 0.290 39,602,520 11,144,390 0.2814 11.94 11.94 12.15 11.73 12.37 928,672 12.000 -5.08%
2013-06-20 0 0.295 0.290 0.295 0.285 0.295 17,625,000 5,080,170 0.2882 12.58 12.37 12.58 12.15 12.58 413,303 12.292 0.00%
2013-06-19 0 0.295 0.290 0.295 0.290 0.300 11,080,000 3,227,079 0.2913 12.58 12.37 12.58 12.37 12.79 259,824 12.420 -1.67%
2013-06-18 0 0.300 0.295 0.300 0.290 0.300 21,277,000 6,291,360 0.2957 12.79 12.58 12.79 12.37 12.79 498,942 12.609 1.69%
2013-06-17 0 0.295 0.290 0.295 0.285 0.295 16,516,000 4,807,245 0.2911 12.58 12.37 12.58 12.15 12.58 387,297 12.412 1.72%
2013-06-14 0 0.290 0.290 0.295 0.290 0.300 14,525,000 4,290,024 0.2954 12.37 12.37 12.58 12.37 12.79 340,609 12.595 0.00%
2013-06-13 0 0.290 0.285 0.290 0.285 0.295 23,078,444 6,646,731 0.2880 12.37 12.15 12.37 12.15 12.58 541,185 12.282 -1.69%
2013-06-11 0 0.295 0.290 0.295 0.285 0.300 17,433,000 5,067,780 0.2907 12.58 12.37 12.58 12.15 12.79 408,801 12.397 0.00%
2013-06-10 0 0.295 0.290 0.295 0.285 0.300 16,905,693 4,911,607 0.2905 12.58 12.37 12.58 12.15 12.79 396,436 12.389 0.00%
2013-06-07 0 0.295 0.295 0.300 0.285 0.305 38,957,200 11,385,388 0.2923 12.58 12.58 12.79 12.15 13.01 913,540 12.463 -1.67%
2013-06-06 0 0.300 0.295 0.300 0.285 0.310 59,497,000 17,544,105 0.2949 12.79 12.58 12.79 12.15 13.22 1,395,194 12.575 -1.64%
2013-06-05 0 0.305 0.305 0.310 0.300 0.320 30,857,000 9,529,431 0.3088 13.01 13.01 13.22 12.79 13.65 723,591 13.170 -4.69%
2013-06-04 0 0.320 0.310 0.320 0.305 0.320 20,010,000 6,288,585 0.3143 13.65 13.22 13.65 13.01 13.65 469,231 13.402 4.92%
2013-06-03 0 0.305 0.300 0.305 0.300 0.315 22,771,722 7,024,597 0.3085 13.01 12.79 13.01 12.79 13.43 533,993 13.155 -3.17%
2013-05-31 0 0.315 0.310 0.315 0.310 0.320 18,711,074 5,842,648 0.3123 13.43 13.22 13.43 13.22 13.65 438,771 13.316 1.61%
2013-05-30 0 0.310 0.310 0.315 0.305 0.315 15,040,000 4,697,870 0.3124 13.22 13.22 13.43 13.01 13.43 352,685 13.320 0.00%
2013-05-29 0 0.310 0.305 0.310 0.305 0.320 25,018,000 7,850,409 0.3138 13.22 13.01 13.22 13.01 13.65 586,668 13.381 -3.12%
2013-05-28 0 0.320 0.315 0.320 0.315 0.325 19,992,000 6,325,005 0.3164 13.65 13.43 13.65 13.43 13.86 468,809 13.492 0.00%
2013-05-27 0 0.320 0.320 0.325 0.320 0.335 17,355,000 5,639,955 0.3250 13.65 13.65 13.86 13.65 14.29 406,972 13.858 0.00%
2013-05-24 0 0.320 0.320 0.325 0.315 0.335 28,038,000 9,066,834 0.3234 13.65 13.65 13.86 13.43 14.29 657,486 13.790 1.59%
2013-05-23 0 0.315 0.310 0.315 0.310 0.325 42,441,596 13,414,375 0.3161 13.43 13.22 13.43 13.22 13.86 995,248 13.478 -3.08%
2013-05-22 0 0.325 0.320 0.325 0.315 0.335 29,242,000 9,439,915 0.3228 13.86 13.65 13.86 13.43 14.29 685,720 13.766 -2.99%
2013-05-21 0 0.335 0.330 0.335 0.330 0.340 25,418,000 8,495,630 0.3342 14.29 14.07 14.29 14.07 14.50 596,048 14.253 -1.47%
2013-05-20 0 0.340 0.335 0.340 0.335 0.350 30,675,000 10,442,955 0.3404 14.50 14.29 14.50 14.29 14.93 719,323 14.518 -1.45%
2013-05-16 0 0.345 0.345 0.350 0.340 0.350 13,419,000 4,656,625 0.3470 14.71 14.71 14.93 14.50 14.93 314,673 14.798 0.00%
2013-05-15 0 0.345 0.345 0.350 0.345 0.355 20,958,094 7,275,437 0.3471 14.71 14.71 14.93 14.71 15.14 491,464 14.804 -1.43%
2013-05-14 0 0.350 0.350 0.355 0.345 0.360 17,164,416 6,019,704 0.3507 14.93 14.93 15.14 14.71 15.35 402,503 14.956 -1.41%
2013-05-13 0 0.355 0.355 0.360 0.350 0.360 12,684,000 4,507,920 0.3554 15.14 15.14 15.35 14.93 15.35 297,438 15.156 -1.39%
2013-05-10 0 0.360 0.355 0.360 0.355 0.365 14,408,000 5,175,375 0.3592 15.35 15.14 15.35 15.14 15.57 337,865 15.318 0.00%
2013-05-09 0 0.360 0.360 0.365 0.360 0.365 8,673,466 3,138,803 0.3619 15.35 15.35 15.57 15.35 15.57 203,391 15.432 0.00%
2013-05-08 0 0.360 0.360 0.365 0.360 0.370 7,649,333 2,795,558 0.3655 15.35 15.35 15.57 15.35 15.78 179,376 15.585 -1.37%
2013-05-07 0 0.365 0.360 0.365 0.360 0.370 9,720,000 3,538,035 0.3640 15.57 15.35 15.57 15.35 15.78 227,932 15.522 1.39%
2013-05-06 0 0.360 0.360 0.365 0.360 0.375 15,827,020 5,791,060 0.3659 15.35 15.35 15.57 15.35 15.99 371,141 15.603 0.00%
2013-05-03 0 0.360 0.360 0.365 0.360 0.370 14,188,160 5,149,446 0.3629 15.35 15.35 15.57 15.35 15.78 332,710 15.477 0.00%
2013-05-02 0 0.360 0.355 0.360 0.355 0.365 7,143,000 2,574,915 0.3605 15.35 15.14 15.35 15.14 15.57 167,502 15.372 -1.37%
2013-04-30 0 0.365 0.360 0.365 0.360 0.375 7,186,000 2,640,150 0.3674 15.57 15.35 15.57 15.35 15.99 168,510 15.668 -1.35%
2013-04-29 0 0.370 0.365 0.370 0.360 0.385 11,892,833 4,424,751 0.3721 15.78 15.57 15.78 15.35 16.42 278,885 15.866 -2.63%
2013-04-26 0 0.380 0.375 0.380 0.370 0.385 31,506,614 11,911,272 0.3781 16.20 15.99 16.20 15.78 16.42 738,825 16.122 5.56%
2013-04-25 0 0.360 0.355 0.360 0.350 0.370 24,513,500 8,814,500 0.3596 15.35 15.14 15.35 14.93 15.78 574,837 15.334 2.86%
2013-04-24 0 0.350 0.350 0.355 0.345 0.355 12,628,300 4,429,764 0.3508 14.93 14.93 15.14 14.71 15.14 296,131 14.959 0.00%
2013-04-23 0 0.350 0.345 0.350 0.345 0.360 8,973,000 3,165,750 0.3528 14.93 14.71 14.93 14.71 15.35 210,415 15.045 -1.41%
2013-04-22 0 0.355 0.355 0.360 0.350 0.370 11,252,020 4,021,546 0.3574 15.14 15.14 15.35 14.93 15.78 263,858 15.241 -4.05%
2013-04-19 0 0.370 0.360 0.365 0.345 0.370 33,477,000 11,845,515 0.3538 15.78 15.35 15.57 14.71 15.78 785,030 15.089 7.25%
2013-04-18 0 0.345 0.340 0.350 0.340 0.355 24,986,000 8,676,270 0.3472 14.71 14.50 14.93 14.50 15.14 585,917 14.808 -2.82%
2013-04-17 0 0.355 0.350 0.355 0.345 0.355 15,727,000 5,524,591 0.3513 15.14 14.93 15.14 14.71 15.14 368,795 14.980 4.41%
2013-04-16 0 0.340 0.340 0.345 0.325 0.350 31,543,000 10,732,990 0.3403 14.50 14.50 14.71 13.86 14.93 739,678 14.510 -4.23%
2013-04-15 0 0.355 0.355 0.360 0.355 0.380 37,074,000 13,326,105 0.3594 15.14 15.14 15.35 15.14 16.20 869,379 15.328 -8.97%
2013-04-12 0 0.390 0.385 0.390 0.385 0.390 4,664,000 1,797,920 0.3855 16.63 16.42 16.63 16.42 16.63 109,370 16.439 0.00%
2013-04-11 0 0.390 0.385 0.390 0.385 0.395 16,058,000 6,207,170 0.3865 16.63 16.42 16.63 16.42 16.84 376,557 16.484 -1.27%
2013-04-10 0 0.395 0.390 0.395 0.390 0.400 4,186,000 1,648,695 0.3939 16.84 16.63 16.84 16.63 17.06 98,161 16.796 0.00%
2013-04-09 0 0.395 0.395 0.400 0.390 0.400 9,636,000 3,807,765 0.3952 16.84 16.84 17.06 16.63 17.06 225,963 16.851 1.28%
2013-04-08 0 0.390 0.390 0.395 0.380 0.390 21,840,000 8,431,350 0.3861 16.63 16.63 16.84 16.20 16.63 512,144 16.463 1.30%
2013-04-05 0 0.385 0.385 0.390 0.385 0.400 43,532,874 17,058,989 0.3919 16.42 16.42 16.63 16.42 17.06 1,020,838 16.711 -3.75%
2013-04-03 0 0.400 0.400 0.410 0.395 0.410 38,702,000 15,572,007 0.4024 17.06 17.06 17.48 16.84 17.48 907,555 17.158 -1.23%
2013-04-02 0 0.405 0.405 0.410 0.405 0.410 14,074,000 5,746,965 0.4083 17.27 17.27 17.48 17.27 17.48 330,033 17.413 0.00%
2013-03-28 0 0.405 0.405 0.410 0.405 0.415 12,308,000 5,016,257 0.4076 17.27 17.27 17.48 17.27 17.70 288,620 17.380 -2.41%
2013-03-27 0 0.415 0.405 0.410 0.405 0.415 12,846,350 5,269,861 0.4102 17.70 17.27 17.48 17.27 17.70 301,245 17.494 2.47%
2013-03-26 0 0.405 0.405 0.410 0.405 0.410 10,732,000 4,382,845 0.4084 17.27 17.27 17.48 17.27 17.48 251,664 17.415 -1.22%
2013-03-25 0 0.410 0.405 0.410 0.405 0.415 13,870,000 5,702,520 0.4111 17.48 17.27 17.48 17.27 17.70 325,249 17.533 0.00%
2013-03-22 0 0.410 0.410 0.415 0.410 0.420 10,012,000 4,151,740 0.4147 17.48 17.48 17.70 17.48 17.91 234,780 17.684 -2.38%
2013-03-21 0 0.420 0.415 0.420 0.410 0.420 12,329,500 5,126,190 0.4158 17.91 17.70 17.91 17.48 17.91 289,125 17.730 1.20%
2013-03-20 0 0.415 0.410 0.415 0.400 0.415 17,821,200 7,343,693 0.4121 17.70 17.48 17.70 17.06 17.70 417,904 17.573 3.75%
2013-03-19 0 0.400 0.400 0.405 0.395 0.410 5,538,425 2,226,773 0.4021 17.06 17.06 17.27 16.84 17.48 129,875 17.145 1.27%
2013-03-18 0 0.395 0.390 0.400 0.380 0.400 15,145,850 5,918,599 0.3908 16.84 16.63 17.06 16.20 17.06 355,168 16.664 -1.25%
2013-03-15 0 0.400 0.395 0.400 0.395 0.405 22,359,403 8,942,577 0.3999 17.06 16.84 17.06 16.84 17.27 524,324 17.055 0.00%
2013-03-14 0 0.400 0.395 0.400 0.390 0.405 15,059,000 5,982,850 0.3973 17.06 16.84 17.06 16.63 17.27 353,131 16.942 0.00%
2013-03-13 0 0.400 0.395 0.400 0.395 0.410 16,560,000 6,605,001 0.3989 17.06 16.84 17.06 16.84 17.48 388,329 17.009 -1.23%
2013-03-12 0 0.405 0.400 0.405 0.400 0.420 24,172,000 9,841,376 0.4071 17.27 17.06 17.27 17.06 17.91 566,829 17.362 -2.41%
2013-03-11 0 0.415 0.410 0.415 0.410 0.420 10,625,300 4,404,215 0.4145 17.70 17.48 17.70 17.48 17.91 249,161 17.676 0.00%
2013-03-08 0 0.415 0.410 0.415 0.410 0.425 13,319,978 5,538,795 0.4158 17.70 17.48 17.70 17.48 18.12 312,351 17.733 -1.19%
2013-03-07 0 0.420 0.415 0.420 0.415 0.425 15,132,000 6,333,510 0.4186 17.91 17.70 17.91 17.70 18.12 354,843 17.849 1.20%
2013-03-06 0 0.415 0.410 0.415 0.405 0.420 18,743,000 7,721,905 0.4120 17.70 17.48 17.70 17.27 17.91 439,520 17.569 0.00%
2013-03-05 0 0.415 0.410 0.415 0.410 0.430 24,301,300 10,212,094 0.4202 17.70 17.48 17.70 17.48 18.34 569,861 17.920 -1.19%
2013-03-04 0 0.420 0.420 0.425 0.405 0.425 20,315,167 8,442,363 0.4156 17.91 17.91 18.12 17.27 18.12 476,387 17.722 1.20%
2013-03-01 0 0.415 0.410 0.415 0.410 0.440 50,163,300 21,081,544 0.4203 17.70 17.48 17.70 17.48 18.76 1,176,321 17.922 -5.68%
2013-02-28 0 0.440 0.435 0.445 0.435 0.450 31,781,000 14,056,715 0.4423 18.76 18.55 18.98 18.55 19.19 745,259 18.862 1.15%
2013-02-27 0 0.435 0.430 0.435 0.425 0.435 12,451,000 5,337,575 0.4287 18.55 18.34 18.55 18.12 18.55 291,974 18.281 2.35%
2013-02-26 0 0.425 0.420 0.430 0.415 0.430 21,456,539 9,101,237 0.4242 18.12 17.91 18.34 17.70 18.34 503,152 18.088 0.00%
2013-02-25 0 0.425 0.420 0.425 0.420 0.435 37,189,300 15,770,059 0.4240 18.12 17.91 18.12 17.91 18.55 872,083 18.083 -1.16%
2013-02-22 0 0.430 0.425 0.430 0.425 0.445 39,211,000 16,939,475 0.4320 18.34 18.12 18.34 18.12 18.98 919,491 18.423 -3.37%
2013-02-21 0 0.445 0.440 0.445 0.435 0.460 65,728,664 29,220,770 0.4446 18.98 18.76 18.98 18.55 19.62 1,541,326 18.958 -4.30%
2013-02-20 0 0.465 0.465 0.470 0.455 0.475 90,670,573 42,067,337 0.4640 19.83 19.83 20.04 19.40 20.26 2,126,209 19.785 -1.06%
2013-02-19 0 0.470 0.470 0.475 0.455 0.480 108,940,666 50,947,558 0.4677 20.04 20.04 20.26 19.40 20.47 2,554,640 19.943 2.17%
2013-02-18 0 0.460 0.455 0.460 0.450 0.465 37,657,000 17,142,275 0.4552 19.62 19.40 19.62 19.19 19.83 883,050 19.413 1.10%
2013-02-15 0 0.455 0.455 0.460 0.445 0.460 39,855,000 18,088,707 0.4539 19.40 19.40 19.62 18.98 19.62 934,593 19.355 2.25%
2013-02-14 0 0.445 0.445 0.450 0.445 0.455 48,522,169 21,790,283 0.4491 18.98 18.98 19.19 18.98 19.40 1,137,836 19.151 1.14%
2013-02-08 0 0.440 0.440 0.450 0.440 0.455 26,451,000 11,865,741 0.4486 18.76 18.76 19.19 18.76 19.40 620,271 19.130 -2.22%
2013-02-07 0 0.450 0.450 0.455 0.450 0.460 11,898,000 5,366,250 0.4510 19.19 19.19 19.40 19.19 19.62 279,006 19.233 -1.10%
2013-02-06 0 0.455 0.450 0.455 0.450 0.460 29,433,834 13,419,563 0.4559 19.40 19.19 19.40 19.19 19.62 690,218 19.442 0.00%
2013-02-05 0 0.455 0.450 0.455 0.445 0.455 28,595,000 12,826,355 0.4486 19.40 19.19 19.40 18.98 19.40 670,548 19.128 0.00%
2013-02-04 0 0.455 0.455 0.460 0.445 0.460 69,370,137 31,434,123 0.4531 19.40 19.40 19.62 18.98 19.62 1,626,718 19.324 -2.15%
2013-02-01 0 0.465 0.460 0.465 0.425 0.470 169,800,843 76,281,310 0.4492 19.83 19.62 19.83 18.12 20.04 3,981,800 19.157 8.14%
2013-01-31 0 0.430 0.425 0.430 0.420 0.430 48,062,000 20,359,327 0.4236 18.34 18.12 18.34 17.91 18.34 1,127,045 18.064 1.18%
2013-01-30 0 0.425 0.420 0.425 0.410 0.425 96,598,583 40,419,047 0.4184 18.12 17.91 18.12 17.48 18.12 2,265,220 17.843 4.94%
2013-01-29 0 0.405 0.405 0.410 0.400 0.415 21,992,666 8,967,879 0.4078 17.27 17.27 17.48 17.06 17.70 515,724 17.389 -2.41%
2013-01-28 0 0.415 0.410 0.415 0.405 0.415 15,380,062 6,299,444 0.4096 17.70 17.48 17.70 17.27 17.70 360,660 17.466 2.47%
2013-01-25 0 0.405 0.400 0.405 0.395 0.415 37,599,000 15,139,315 0.4027 17.27 17.06 17.27 16.84 17.70 881,690 17.171 0.00%
2013-01-24 0 0.405 0.405 0.410 0.405 0.415 53,970,500 22,169,465 0.4108 17.27 17.27 17.48 17.27 17.70 1,265,599 17.517 -1.22%
2013-01-23 0 0.410 0.410 0.415 0.410 0.420 25,585,000 10,559,915 0.4127 17.48 17.48 17.70 17.48 17.91 599,964 17.601 -1.20%
2013-01-22 0 0.415 0.410 0.415 0.405 0.425 37,998,292 15,681,941 0.4127 17.70 17.48 17.70 17.27 18.12 891,053 17.599 -2.35%
2013-01-21 0 0.425 0.420 0.425 0.415 0.430 33,043,021 13,885,783 0.4202 18.12 17.91 18.12 17.70 18.34 774,853 17.921 1.19%
2013-01-18 0 0.420 0.420 0.425 0.405 0.430 93,437,004 38,979,873 0.4172 17.91 17.91 18.12 17.27 18.34 2,191,081 17.790 3.70%
2013-01-17 0 0.405 0.405 0.410 0.400 0.410 58,054,000 23,470,365 0.4043 17.27 17.27 17.48 17.06 17.48 1,361,356 17.240 1.25%
2013-01-16 0 0.400 0.395 0.400 0.390 0.400 23,235,000 9,165,285 0.3945 17.06 16.84 17.06 16.63 17.06 544,857 16.821 1.27%
2013-01-15 0 0.395 0.390 0.395 0.385 0.400 28,353,000 11,134,470 0.3927 16.84 16.63 16.84 16.42 17.06 664,873 16.747 1.28%
2013-01-14 0 0.390 0.390 0.395 0.385 0.395 22,213,020 8,681,244 0.3908 16.63 16.63 16.84 16.42 16.84 520,891 16.666 0.00%
2013-01-11 0 0.390 0.385 0.390 0.385 0.405 32,990,000 12,972,465 0.3932 16.63 16.42 16.63 16.42 17.27 773,610 16.769 -2.50%
2013-01-10 0 0.400 0.395 0.400 0.395 0.415 71,320,600 28,812,056 0.4040 17.06 16.84 17.06 16.84 17.70 1,672,456 17.227 -2.44%
2013-01-09 0 0.410 0.410 0.415 0.390 0.420 168,148,049 68,310,728 0.4063 17.48 17.48 17.70 16.63 17.91 3,943,042 17.324 3.80%
2013-01-08 0 0.395 0.390 0.395 0.375 0.400 85,860,670 33,477,884 0.3899 16.84 16.63 16.84 15.99 17.06 2,013,418 16.627 2.60%
2013-01-07 0 0.385 0.380 0.385 0.380 0.390 27,157,000 10,406,190 0.3832 16.42 16.20 16.42 16.20 16.63 636,827 16.341 -1.28%
2013-01-04 0 0.390 0.385 0.390 0.375 0.390 58,513,000 22,371,403 0.3823 16.63 16.42 16.63 15.99 16.63 1,372,120 16.304 1.30%
2013-01-03 0 0.385 0.380 0.385 0.360 0.385 124,287,000 46,677,895 0.3756 16.42 16.20 16.42 15.35 16.42 2,914,508 16.016 5.48%
2013-01-02 0 0.365 0.365 0.370 0.360 0.370 18,979,833 6,925,238 0.3649 15.57 15.57 15.78 15.35 15.78 445,074 15.560 0.00%
2012-12-31 0 0.365 0.360 0.365 0.355 0.365 7,827,000 2,808,555 0.3588 15.57 15.35 15.57 15.14 15.57 183,542 15.302 1.39%
2012-12-28 0 0.360 0.360 0.365 0.360 0.365 9,207,833 3,332,961 0.3620 15.35 15.35 15.57 15.35 15.57 215,922 15.436 -1.37%
2012-12-27 0 0.365 0.360 0.365 0.360 0.365 11,976,000 4,363,955 0.3644 15.57 15.35 15.57 15.35 15.57 280,835 15.539 1.39%
2012-12-24 0 0.360 0.355 0.360 0.355 0.360 5,646,600 2,027,976 0.3591 15.35 15.14 15.35 15.14 15.35 132,412 15.316 1.41%
2012-12-21 0 0.355 0.355 0.360 0.355 0.360 19,651,000 6,999,440 0.3562 15.14 15.14 15.35 15.14 15.35 460,813 15.189 -1.39%
2012-12-20 0 0.360 0.355 0.360 0.355 0.365 28,320,000 10,211,655 0.3606 15.35 15.14 15.35 15.14 15.57 664,099 15.377 -2.70%
2012-12-19 0 0.370 0.365 0.370 0.360 0.370 28,671,833 10,460,558 0.3648 15.78 15.57 15.78 15.35 15.78 672,349 15.558 0.00%
2012-12-18 0 0.370 0.360 0.370 0.360 0.370 28,015,517 10,207,495 0.3644 15.78 15.35 15.78 15.35 15.78 656,959 15.537 2.78%
2012-12-17 0 0.360 0.355 0.365 0.355 0.365 21,996,490 7,940,821 0.3610 15.35 15.14 15.57 15.14 15.57 515,814 15.395 -1.37%
2012-12-14 0 0.365 0.360 0.365 0.355 0.365 38,472,000 13,906,948 0.3615 15.57 15.35 15.57 15.14 15.57 902,162 15.415 -1.35%
2012-12-13 0 0.370 0.365 0.370 0.365 0.370 24,813,666 9,086,898 0.3662 15.78 15.57 15.78 15.57 15.78 581,876 15.617 1.37%
2012-12-12 0 0.365 0.365 0.370 0.360 0.370 11,145,000 4,062,802 0.3645 15.57 15.57 15.78 15.35 15.78 261,348 15.546 0.00%
2012-12-11 0 0.365 0.360 0.365 0.360 0.370 8,992,455 3,282,225 0.3650 15.57 15.35 15.57 15.35 15.78 210,871 15.565 0.00%
2012-12-10 0 0.365 0.365 0.370 0.360 0.375 39,117,034 14,436,506 0.3691 15.57 15.57 15.78 15.35 15.99 917,288 15.738 0.00%
2012-12-07 0 0.365 0.360 0.365 0.360 0.370 11,647,999 4,220,224 0.3623 15.57 15.35 15.57 15.35 15.78 273,144 15.451 -1.35%
2012-12-06 0 0.370 0.360 0.370 0.360 0.370 9,340,000 3,416,790 0.3658 15.78 15.35 15.78 15.35 15.78 219,021 15.600 0.00%
2012-12-05 0 0.370 0.365 0.370 0.355 0.370 29,481,000 10,699,275 0.3629 15.78 15.57 15.78 15.14 15.78 691,324 15.476 2.78%
2012-12-04 0 0.360 0.355 0.360 0.350 0.360 19,801,032 7,044,230 0.3558 15.35 15.14 15.35 14.93 15.35 464,331 15.171 0.00%
2012-12-03 0 0.360 0.360 0.365 0.355 0.365 9,729,000 3,501,645 0.3599 15.35 15.35 15.57 15.14 15.57 228,143 15.348 -1.37%
2012-11-30 0 0.365 0.360 0.365 0.355 0.365 27,886,000 10,063,285 0.3609 15.57 15.35 15.57 15.14 15.57 653,922 15.389 1.39%
2012-11-29 0 0.360 0.355 0.360 0.350 0.360 30,696,000 10,893,900 0.3549 15.35 15.14 15.35 14.93 15.35 719,816 15.134 0.00%
2012-11-28 0 0.360 0.355 0.360 0.355 0.365 10,561,000 3,799,445 0.3598 15.35 15.14 15.35 15.14 15.57 247,654 15.342 0.00%
2012-11-27 0 0.360 0.355 0.360 0.355 0.365 6,588,000 2,370,660 0.3598 15.35 15.14 15.35 15.14 15.57 154,487 15.345 0.00%
2012-11-26 0 0.360 0.355 0.360 0.355 0.365 7,549,000 2,717,450 0.3600 15.35 15.14 15.35 15.14 15.57 177,023 15.351 -1.37%
2012-11-23 0 0.365 0.360 0.365 0.350 0.365 24,240,000 8,716,650 0.3596 15.57 15.35 15.57 14.93 15.57 568,424 15.335 2.82%
2012-11-22 0 0.355 0.350 0.355 0.350 0.355 7,475,000 2,638,662 0.3530 15.14 14.93 15.14 14.93 15.14 175,287 15.053 0.00%
2012-11-21 0 0.355 0.350 0.355 0.345 0.355 3,804,000 1,331,370 0.3500 15.14 14.93 15.14 14.71 15.14 89,203 14.925 1.43%
2012-11-20 0 0.350 0.345 0.350 0.345 0.355 10,380,000 3,642,585 0.3509 14.93 14.71 14.93 14.71 15.14 243,409 14.965 0.00%
2012-11-19 0 0.350 0.350 0.355 0.345 0.355 5,256,000 1,847,685 0.3515 14.93 14.93 15.14 14.71 15.14 123,252 14.991 0.00%
2012-11-16 0 0.350 0.345 0.350 0.345 0.350 2,795,035 970,696 0.3473 14.93 14.71 14.93 14.71 14.93 65,543 14.810 0.00%
2012-11-15 0 0.350 0.345 0.350 0.340 0.350 15,424,010 5,342,683 0.3464 14.93 14.71 14.93 14.50 14.93 361,690 14.771 0.00%
2012-11-14 0 0.350 0.350 0.355 0.350 0.355 7,734,042 2,726,158 0.3525 14.93 14.93 15.14 14.93 15.14 181,362 15.032 1.45%
2012-11-13 0 0.345 0.345 0.350 0.345 0.365 32,514,960 11,385,515 0.3502 14.71 14.71 14.93 14.71 15.57 762,470 14.932 -4.17%
2012-11-12 0 0.360 0.360 0.365 0.360 0.370 13,175,969 4,793,104 0.3638 15.35 15.35 15.57 15.35 15.78 308,974 15.513 0.00%
2012-11-09 0 0.360 0.365 0.370 0.360 0.375 17,362,000 6,348,320 0.3656 15.35 15.57 15.78 15.35 15.99 407,136 15.593 -2.70%
2012-11-08 0 0.370 0.365 0.370 0.355 0.375 63,172,000 23,278,225 0.3685 15.78 15.57 15.78 15.14 15.99 1,481,372 15.714 0.00%
2012-11-07 0 0.370 0.365 0.370 0.350 0.370 102,842,000 36,970,225 0.3595 15.78 15.57 15.78 14.93 15.78 2,411,627 15.330 5.71%
2012-11-06 0 0.350 0.350 0.355 0.350 0.360 31,828,000 11,207,715 0.3521 14.93 14.93 15.14 14.93 15.35 746,361 15.016 -2.78%
2012-11-05 0 0.360 0.355 0.360 0.355 0.365 23,319,114 8,380,733 0.3594 15.35 15.14 15.35 15.14 15.57 546,829 15.326 -1.37%
2012-11-02 0 0.365 0.365 0.370 0.355 0.370 46,428,530 16,763,145 0.3611 15.57 15.57 15.78 15.14 15.78 1,088,741 15.397 2.82%
2012-11-01 0 0.355 0.355 0.360 0.350 0.375 115,220,369 41,814,906 0.3629 15.14 15.14 15.35 14.93 15.99 2,701,897 15.476 -4.05%
2012-10-31 0 0.370 0.370 0.375 0.360 0.385 129,885,500 48,552,895 0.3738 15.78 15.78 15.99 15.35 16.42 3,045,792 15.941 4.23%
2012-10-30 0 0.355 0.350 0.355 0.325 0.360 135,544,000 47,417,570 0.3498 15.14 14.93 15.14 13.86 15.35 3,178,483 14.918 7.58%
2012-10-29 0 0.330 0.330 0.335 0.325 0.335 38,227,000 12,586,600 0.3293 14.07 14.07 14.29 13.86 14.29 896,416 14.041 0.00%
2012-10-26 0 0.330 0.325 0.330 0.325 0.335 25,500,000 8,433,570 0.3307 14.07 13.86 14.07 13.86 14.29 597,971 14.104 0.00%
2012-10-25 0 0.330 0.325 0.330 0.325 0.335 24,034,152 7,951,392 0.3308 14.07 13.86 14.07 13.86 14.29 563,597 14.108 0.00%
2012-10-24 0 0.330 0.325 0.330 0.325 0.340 77,211,000 25,737,981 0.3333 14.07 13.86 14.07 13.86 14.50 1,810,584 14.215 -1.49%
2012-10-22 0 0.335 0.330 0.335 0.330 0.340 37,624,228 12,612,006 0.3352 14.29 14.07 14.29 14.07 14.50 882,282 14.295 0.00%
2012-10-19 0 0.335 0.335 0.340 0.330 0.345 39,468,000 13,376,774 0.3389 14.29 14.29 14.50 14.07 14.71 925,518 14.453 0.00%
2012-10-18 0 0.335 0.330 0.335 0.330 0.340 77,031,000 25,776,360 0.3346 14.29 14.07 14.29 14.07 14.50 1,806,363 14.270 1.52%
2012-10-17 0 0.330 0.330 0.335 0.330 0.340 58,207,000 19,480,080 0.3347 14.07 14.07 14.29 14.07 14.50 1,364,944 14.272 0.00%
2012-10-16 0 0.330 0.330 0.335 0.330 0.340 23,592,000 7,888,155 0.3344 14.07 14.07 14.29 14.07 14.50 553,228 14.258 -2.94%
2012-10-15 0 0.340 0.335 0.340 0.330 0.340 22,047,000 7,396,014 0.3355 14.50 14.29 14.50 14.07 14.50 516,998 14.306 0.00%
2012-10-12 0 0.340 0.335 0.340 0.330 0.340 29,314,000 9,838,376 0.3356 14.50 14.29 14.50 14.07 14.50 687,408 14.312 0.00%
2012-10-11 0 0.340 0.335 0.345 0.325 0.345 62,608,000 21,158,135 0.3379 14.50 14.29 14.71 13.86 14.71 1,468,147 14.411 3.03%
2012-10-10 0 0.330 0.330 0.335 0.330 0.350 46,443,000 15,793,560 0.3401 14.07 14.07 14.29 14.07 14.93 1,089,080 14.502 -4.35%
2012-10-09 0 0.345 0.340 0.345 0.320 0.365 143,365,000 48,453,810 0.3380 14.71 14.50 14.71 13.65 15.57 3,361,884 14.413 -5.48%
2012-10-08 0 0.365 0.360 0.365 0.335 0.375 263,306,333 93,212,855 0.3540 15.57 15.35 15.57 14.29 15.99 6,174,487 15.096 8.96%
2012-10-05 0 0.335 0.335 0.340 0.310 0.340 95,472,448 31,186,221 0.3267 14.29 14.29 14.50 13.22 14.50 2,238,812 13.930 6.35%
2012-10-04 0 0.315 0.310 0.315 0.290 0.315 101,183,061 30,988,102 0.3063 13.43 13.22 13.43 12.37 13.43 2,372,725 13.060 6.78%
2012-10-03 0 0.295 0.295 0.300 0.290 0.320 221,882,900 67,591,508 0.3046 12.58 12.58 12.79 12.37 13.65 5,203,115 12.991 -11.94%
2012-09-28 0 0.335 0.335 0.340 0.315 0.345 122,976,332 41,164,758 0.3347 14.29 14.29 14.50 13.43 14.71 2,883,773 14.275 6.35%
2012-09-27 0 0.315 0.310 0.315 0.300 0.325 125,415,000 38,833,606 0.3096 13.43 13.22 13.43 12.79 13.86 2,940,960 13.204 5.00%
2012-09-26 0 0.300 0.295 0.300 0.290 0.325 153,671,379 45,902,807 0.2987 12.79 12.58 12.79 12.37 13.86 3,603,567 12.738 -7.69%
2012-09-25 0 0.325 0.320 0.325 0.320 0.335 93,113,000 30,567,119 0.3283 13.86 13.65 13.86 13.65 14.29 2,183,484 13.999 0.00%
2012-09-24 0 0.325 0.320 0.325 0.320 0.355 78,189,000 26,405,934 0.3377 13.86 13.65 13.86 13.65 15.14 1,833,518 14.402 -8.45%
2012-09-21 0 0.355 0.350 0.355 0.340 0.370 179,707,717 63,087,247 0.3511 15.14 14.93 15.14 14.50 15.78 4,214,115 14.970 -6.58%
2012-09-20 0 0.380 0.370 0.380 0.370 0.385 21,855,000 8,245,170 0.3773 16.20 15.78 16.20 15.78 16.42 512,496 16.088 -1.30%
2012-09-19 0 0.385 0.380 0.385 0.370 0.385 37,418,000 14,169,836 0.3787 16.42 16.20 16.42 15.78 16.42 877,446 16.149 1.32%
2012-09-18 0 0.380 0.375 0.380 0.370 0.385 41,189,000 15,560,793 0.3778 16.20 15.99 16.20 15.78 16.42 965,875 16.111 1.33%
2012-09-17 0 0.375 0.370 0.375 0.370 0.410 116,079,000 44,334,313 0.3819 15.99 15.78 15.99 15.78 17.48 2,722,032 16.287 -7.41%
2012-09-14 0 0.405 0.400 0.405 0.385 0.410 152,229,005 60,516,796 0.3975 17.27 17.06 17.27 16.42 17.48 3,569,744 16.953 5.19%
2012-09-13 0 0.385 0.380 0.385 0.380 0.395 35,721,031 13,876,301 0.3885 16.42 16.20 16.42 16.20 16.84 837,652 16.566 0.00%
2012-09-12 0 0.385 0.380 0.385 0.380 0.395 16,971,000 6,603,171 0.3891 16.42 16.20 16.42 16.20 16.84 397,967 16.592 -1.28%
2012-09-11 0 0.390 0.390 0.395 0.385 0.395 28,595,000 11,159,585 0.3903 16.63 16.63 16.84 16.42 16.84 670,548 16.642 -1.27%
2012-09-10 0 0.395 0.390 0.395 0.385 0.395 14,250,000 5,551,710 0.3896 16.84 16.63 16.84 16.42 16.84 334,160 16.614 2.60%
2012-09-07 0 0.385 0.385 0.390 0.385 0.395 41,487,000 16,115,168 0.3884 16.42 16.42 16.63 16.42 16.84 972,863 16.565 1.32%
2012-09-06 0 0.380 0.380 0.385 0.360 0.385 42,383,558 15,893,905 0.3750 16.20 16.20 16.42 15.35 16.42 993,887 15.992 5.56%
2012-09-05 0 0.360 0.360 0.365 0.360 0.370 5,583,456 2,026,646 0.3630 15.35 15.35 15.57 15.35 15.78 130,931 15.479 -1.37%
2012-09-04 0 0.365 0.365 0.370 0.355 0.375 34,447,000 15,966,960 0.4635 15.57 15.57 15.78 15.14 15.99 807,776 19.767 1.39%
2012-09-03 0 0.360 0.355 0.360 0.345 0.360 20,677,722 7,292,191 0.3527 15.35 15.14 15.35 14.71 15.35 484,889 15.039 1.41%
2012-08-31 0 0.355 0.355 0.360 0.345 0.365 26,870,694 9,493,838 0.3533 15.14 15.14 15.35 14.71 15.57 630,113 15.067 -1.39%
2012-08-30 0 0.360 0.355 0.360 0.350 0.375 37,971,000 13,663,969 0.3599 15.35 15.14 15.35 14.93 15.99 890,413 15.346 -2.70%
2012-08-29 0 0.370 0.375 0.380 0.370 0.385 39,597,000 14,894,895 0.3762 15.78 15.99 16.20 15.78 16.42 928,543 16.041 -3.90%
2012-08-28 0 0.385 0.380 0.385 0.380 0.385 5,025,000 1,916,265 0.3813 16.42 16.20 16.42 16.20 16.42 117,835 16.262 1.32%
2012-08-27 0 0.380 0.380 0.385 0.375 0.385 17,094,000 6,527,358 0.3819 16.20 16.20 16.42 15.99 16.42 400,851 16.284 0.00%
2012-08-24 0 0.380 0.375 0.380 0.375 0.385 34,343,000 13,051,340 0.3800 16.20 15.99 16.20 15.99 16.42 805,337 16.206 -1.30%
2012-08-23 0 0.385 0.380 0.385 0.375 0.390 37,640,041 14,402,584 0.3826 16.42 16.20 16.42 15.99 16.63 882,652 16.317 1.32%
2012-08-22 0 0.380 0.375 0.380 0.375 0.385 31,476,000 11,953,715 0.3798 16.20 15.99 16.20 15.99 16.42 738,107 16.195 -1.30%
2012-08-21 0 0.385 0.380 0.385 0.380 0.390 39,059,000 15,030,370 0.3848 16.42 16.20 16.42 16.20 16.63 915,927 16.410 0.00%
2012-08-20 0 0.385 0.385 0.390 0.375 0.395 90,997,031 34,968,705 0.3843 16.42 16.42 16.63 15.99 16.84 2,133,864 16.388 2.67%
2012-08-17 0 0.375 0.375 0.380 0.370 0.400 247,804,679 94,261,611 0.3804 15.99 15.99 16.20 15.78 17.06 5,810,976 16.221 -13.79%
2012-08-16 1 - - - - - 0 0 - 18.55 - - - - 0 - 0.00%
2012-08-15 0 0.435 0.430 0.435 0.430 0.455 19,723,000 8,681,290 0.4402 18.55 18.34 18.55 18.34 19.40 462,501 18.770 -4.40%
2012-08-14 0 0.455 0.450 0.455 0.440 0.460 63,118,286 28,291,406 0.4482 19.40 19.19 19.40 18.76 19.62 1,480,113 19.114 1.11%
2012-08-13 0 0.450 0.445 0.450 0.415 0.450 67,178,000 28,737,535 0.4278 19.19 18.98 19.19 17.70 19.19 1,575,312 18.242 7.14%
2012-08-10 0 0.420 0.415 0.420 0.410 0.420 17,355,000 7,207,020 0.4153 17.91 17.70 17.91 17.48 17.91 406,972 17.709 0.00%
2012-08-09 0 0.420 0.415 0.420 0.410 0.420 32,964,041 13,699,440 0.4156 17.91 17.70 17.91 17.48 17.91 773,001 17.722 1.20%
2012-08-08 0 0.415 0.410 0.415 0.410 0.425 34,346,223 14,326,890 0.4171 17.70 17.48 17.70 17.48 18.12 805,413 17.788 0.00%
2012-08-07 0 0.415 0.410 0.415 0.410 0.430 47,442,042 19,892,212 0.4193 17.70 17.48 17.70 17.48 18.34 1,112,508 17.881 -2.35%
2012-08-06 0 0.425 0.425 0.430 0.425 0.435 20,368,834 8,707,585 0.4275 18.12 18.12 18.34 18.12 18.55 477,646 18.230 0.00%
2012-08-03 0 0.425 0.425 0.430 0.425 0.435 21,351,827 9,146,430 0.4284 18.12 18.12 18.34 18.12 18.55 500,697 18.267 -2.30%
2012-08-02 0 0.435 0.435 0.440 0.435 0.445 22,197,318 9,770,004 0.4401 18.55 18.55 18.76 18.55 18.98 520,523 18.770 -1.14%
2012-08-01 0 0.440 0.440 0.445 0.440 0.450 15,864,333 7,080,094 0.4463 18.76 18.76 18.98 18.76 19.19 372,016 19.032 -2.22%
2012-07-31 0 0.450 0.450 0.455 0.445 0.470 34,787,000 15,947,918 0.4584 19.19 19.19 19.40 18.98 20.04 815,749 19.550 -4.26%
2012-07-30 0 0.470 0.465 0.470 0.460 0.480 22,653,000 10,647,975 0.4700 20.04 19.83 20.04 19.62 20.47 531,209 20.045 0.00%
2012-07-27 0 0.470 0.470 0.475 0.465 0.485 40,154,000 19,113,210 0.4760 20.04 20.04 20.26 19.83 20.68 941,604 20.299 -2.08%
2012-07-26 0 0.480 0.475 0.480 0.470 0.490 105,903,551 50,611,298 0.4779 20.47 20.26 20.47 20.04 20.90 2,483,420 20.380 3.23%
2012-07-25 0 0.465 0.460 0.465 0.440 0.470 83,548,000 38,797,806 0.4644 19.83 19.62 19.83 18.76 20.04 1,959,186 19.803 4.49%
2012-07-24 0 0.445 0.440 0.445 0.435 0.445 10,594,000 4,680,315 0.4418 18.98 18.76 18.98 18.55 18.98 248,427 18.840 0.00%
2012-07-23 0 0.445 0.440 0.445 0.440 0.460 29,808,000 13,577,565 0.4555 18.98 18.76 18.98 18.76 19.62 698,992 19.424 -3.26%
2012-07-20 0 0.460 0.460 0.465 0.460 0.465 5,442,666 2,520,548 0.4631 19.62 19.62 19.83 19.62 19.83 127,630 19.749 -1.08%
2012-07-19 0 0.465 0.460 0.465 0.460 0.465 19,384,000 8,933,560 0.4609 19.83 19.62 19.83 19.62 19.83 454,551 19.654 1.09%
2012-07-18 0 0.460 0.460 0.465 0.460 0.465 5,983,000 2,777,459 0.4642 19.62 19.62 19.83 19.62 19.83 140,300 19.797 -1.08%
2012-07-17 0 0.465 0.460 0.465 0.460 0.465 5,541,000 2,570,304 0.4639 19.83 19.62 19.83 19.62 19.83 129,935 19.781 0.00%
2012-07-16 0 0.465 0.460 0.465 0.460 0.470 7,614,000 3,538,650 0.4648 19.83 19.62 19.83 19.62 20.04 178,547 19.819 1.09%
2012-07-13 0 0.460 0.460 0.465 0.455 0.470 24,317,000 11,249,510 0.4626 19.62 19.62 19.83 19.40 20.04 570,229 19.728 0.00%
2012-07-12 0 0.460 0.455 0.460 0.455 0.470 27,337,000 12,610,875 0.4613 19.62 19.40 19.62 19.40 20.04 641,048 19.672 -1.08%
2012-07-11 0 0.465 0.465 0.470 0.455 0.470 27,816,000 12,877,455 0.4630 19.83 19.83 20.04 19.40 20.04 652,280 19.742 2.20%
2012-07-10 0 0.455 0.455 0.460 0.450 0.460 8,295,000 3,766,790 0.4541 19.40 19.40 19.62 19.19 19.62 194,516 19.365 1.11%
2012-07-09 0 0.450 0.450 0.455 0.450 0.455 14,798,922 6,694,106 0.4523 19.19 19.19 19.40 19.19 19.40 347,032 19.290 -1.10%
2012-07-06 0 0.455 0.455 0.460 0.450 0.465 31,136,133 14,214,680 0.4565 19.40 19.40 19.62 19.19 19.83 730,137 19.469 0.00%
2012-07-05 0 0.455 0.455 0.460 0.445 0.460 81,759,000 36,954,694 0.4520 19.40 19.40 19.62 18.98 19.62 1,917,234 19.275 2.25%
2012-07-04 0 0.445 0.445 0.450 0.445 0.455 28,653,041 12,840,527 0.4481 18.98 18.98 19.19 18.98 19.40 671,909 19.111 0.00%
2012-07-03 0 0.445 0.445 0.450 0.435 0.455 51,770,175 23,048,789 0.4452 18.98 18.98 19.19 18.55 19.40 1,214,002 18.986 2.30%
2012-06-29 0 0.435 0.430 0.435 0.425 0.440 20,561,275 8,883,604 0.4321 18.55 18.34 18.55 18.12 18.76 482,158 18.425 1.16%
2012-06-28 0 0.430 0.425 0.430 0.425 0.435 18,867,083 8,108,058 0.4297 18.34 18.12 18.34 18.12 18.55 442,430 18.326 0.00%
2012-06-27 0 0.430 0.425 0.430 0.425 0.435 14,890,400 6,402,323 0.4300 18.34 18.12 18.34 18.12 18.55 349,177 18.335 0.00%
2012-06-26 0 0.430 0.430 0.435 0.430 0.435 13,619,800 5,857,413 0.4301 18.34 18.34 18.55 18.34 18.55 319,382 18.340 0.00%
2012-06-25 0 0.430 0.425 0.430 0.425 0.435 12,979,950 5,590,763 0.4307 18.34 18.12 18.34 18.12 18.55 304,378 18.368 0.00%
2012-06-22 0 0.430 0.425 0.430 0.425 0.435 10,947,183 4,695,250 0.4289 18.34 18.12 18.34 18.12 18.55 256,710 18.290 0.00%
2012-06-21 0 0.430 0.430 0.435 0.430 0.445 7,634,000 3,338,150 0.4373 18.34 18.34 18.55 18.34 18.98 179,016 18.647 -2.27%
2012-06-20 0 0.440 0.440 0.445 0.440 0.450 11,703,990 5,196,900 0.4440 18.76 18.76 18.98 18.76 19.19 274,457 18.935 -1.12%
2012-06-19 0 0.445 0.440 0.445 0.425 0.450 31,886,000 14,111,936 0.4426 18.98 18.76 18.98 18.12 19.19 747,721 18.873 2.30%
2012-06-18 0 0.435 0.430 0.435 0.430 0.445 15,684,208 6,860,474 0.4374 18.55 18.34 18.55 18.34 18.98 367,792 18.653 0.00%
2012-06-15 0 0.435 0.430 0.435 0.420 0.445 19,650,095 8,474,743 0.4313 18.55 18.34 18.55 17.91 18.98 460,791 18.392 -1.14%
2012-06-14 0 0.440 0.435 0.440 0.435 0.450 12,439,079 5,521,222 0.4439 18.76 18.55 18.76 18.55 19.19 291,694 18.928 -2.22%
2012-06-13 0 0.450 0.450 0.455 0.420 0.455 17,529,448 7,665,557 0.4373 19.19 19.19 19.40 17.91 19.40 411,062 18.648 5.88%
2012-06-12 0 0.425 0.420 0.425 0.415 0.425 6,613,563 2,767,732 0.4185 18.12 17.91 18.12 17.70 18.12 155,087 17.846 0.00%
2012-06-11 0 0.425 0.425 0.430 0.420 0.430 4,883,061 2,070,996 0.4241 18.12 18.12 18.34 17.91 18.34 114,507 18.086 1.19%
2012-06-08 0 0.420 0.415 0.420 0.410 0.430 19,518,005 8,144,567 0.4173 17.91 17.70 17.91 17.48 18.34 457,694 17.795 -2.33%
2012-06-07 0 0.430 0.425 0.430 0.430 0.445 24,695,343 10,808,180 0.4377 18.34 18.12 18.34 18.34 18.98 579,101 18.664 0.00%
2012-06-06 0 0.430 0.425 0.430 0.420 0.435 15,811,278 6,795,730 0.4298 18.34 18.12 18.34 17.91 18.55 370,772 18.329 2.38%
2012-06-05 0 0.420 0.415 0.420 0.410 0.425 8,704,126 3,628,359 0.4169 17.91 17.70 17.91 17.48 18.12 204,110 17.776 2.44%
2012-06-04 0 0.410 0.405 0.410 0.405 0.420 36,363,837 14,912,266 0.4101 17.48 17.27 17.48 17.27 17.91 852,726 17.488 -2.38%
2012-06-01 0 0.420 0.420 0.425 0.420 0.430 8,532,000 3,612,444 0.4234 17.91 17.91 18.12 17.91 18.34 200,074 18.056 -1.18%
2012-05-31 0 0.425 0.415 0.425 0.405 0.445 37,625,152 16,232,181 0.4314 18.12 17.70 18.12 17.27 18.98 882,303 18.398 4.94%
2012-05-30 0 0.405 0.410 0.415 0.405 0.415 7,742,837 3,169,211 0.4093 17.27 17.48 17.70 17.27 17.70 181,568 17.455 -2.41%
2012-05-29 0 0.415 0.410 0.415 0.405 0.420 34,713,687 14,285,292 0.4115 17.70 17.48 17.70 17.27 17.91 814,030 17.549 2.47%
2012-05-28 0 0.405 0.400 0.410 0.400 0.410 10,157,000 4,113,695 0.4050 17.27 17.06 17.48 17.06 17.48 238,180 17.271 0.00%
2012-05-25 0 0.405 0.405 0.410 0.405 0.425 15,003,031 6,183,102 0.4121 17.27 17.27 17.48 17.27 18.12 351,818 17.575 -3.57%
2012-05-24 0 0.420 0.415 0.420 0.415 0.425 14,877,124 6,283,588 0.4224 17.91 17.70 17.91 17.70 18.12 348,866 18.011 1.20%
2012-05-23 0 0.415 0.415 0.420 0.415 0.435 21,095,031 8,965,862 0.4250 17.70 17.70 17.91 17.70 18.55 494,675 18.125 -3.49%
2012-05-22 0 0.430 0.430 0.435 0.430 0.435 11,343,031 4,906,142 0.4325 18.34 18.34 18.55 18.34 18.55 265,992 18.445 -1.15%
2012-05-21 0 0.435 0.430 0.435 0.420 0.435 21,606,031 9,333,011 0.4320 18.55 18.34 18.55 17.91 18.55 506,658 18.421 2.35%
2012-05-18 0 0.425 0.425 0.430 0.420 0.435 63,649,684 27,285,866 0.4287 18.12 18.12 18.34 17.91 18.55 1,492,574 18.281 -3.41%
2012-05-17 0 0.440 0.435 0.440 0.430 0.445 11,838,263 5,177,872 0.4374 18.76 18.55 18.76 18.34 18.98 277,605 18.652 0.00%
2012-05-16 0 0.440 0.435 0.440 0.435 0.450 12,415,110 5,457,277 0.4396 18.76 18.55 18.76 18.55 19.19 291,132 18.745 -3.30%
2012-05-15 0 0.455 0.450 0.455 0.445 0.455 11,734,058 5,279,659 0.4499 19.40 19.19 19.40 18.98 19.40 275,162 19.187 -1.09%
2012-05-14 0 0.460 0.455 0.460 0.455 0.460 3,194,102 1,461,285 0.4575 19.62 19.40 19.62 19.40 19.62 74,901 19.510 0.00%
2012-05-11 0 0.460 0.455 0.460 0.455 0.460 18,282,000 8,344,488 0.4564 19.62 19.40 19.62 19.40 19.62 428,710 19.464 -2.13%
2012-05-10 0 0.470 0.465 0.470 0.460 0.485 28,619,000 13,523,075 0.4725 20.04 19.83 20.04 19.62 20.68 671,111 20.150 -2.08%
2012-05-09 0 0.480 0.480 0.485 0.475 0.490 22,927,657 11,128,411 0.4854 20.47 20.47 20.68 20.26 20.90 537,650 20.698 -1.03%
2012-05-08 0 0.485 0.485 0.490 0.475 0.490 18,563,004 8,982,506 0.4839 20.68 20.68 20.90 20.26 20.90 435,299 20.635 2.11%
2012-05-07 0 0.475 0.470 0.475 0.470 0.490 19,699,066 9,415,282 0.4780 20.26 20.04 20.26 20.04 20.90 461,940 20.382 -4.04%
2012-05-04 0 0.495 0.490 0.495 0.490 0.500 13,233,164 6,568,424 0.4964 21.11 20.90 21.11 20.90 21.32 310,315 21.167 -1.00%
2012-05-03 0 0.500 0.495 0.500 0.495 0.510 32,637,560 16,368,127 0.5015 21.32 21.11 21.32 21.11 21.75 765,345 21.387 0.00%
2012-05-02 0 0.500 0.495 0.500 0.490 0.500 26,447,229 13,186,316 0.4986 21.32 21.11 21.32 20.90 21.32 620,183 21.262 0.00%
2012-04-30 0 0.500 0.495 0.500 0.485 0.510 25,340,000 12,527,047 0.4944 21.32 21.11 21.32 20.68 21.75 594,219 21.082 2.04%
2012-04-27 0 0.490 0.485 0.490 0.475 0.495 13,810,000 6,710,135 0.4859 20.90 20.68 20.90 20.26 21.11 323,842 20.720 1.03%
2012-04-26 0 0.485 0.480 0.485 0.470 0.485 11,037,053 5,283,847 0.4787 20.68 20.47 20.68 20.04 20.68 258,817 20.415 3.19%
2012-04-25 0 0.470 0.465 0.470 0.460 0.475 23,243,053 10,836,554 0.4662 20.04 19.83 20.04 19.62 20.26 545,046 19.882 1.08%
2012-04-24 0 0.465 0.465 0.470 0.460 0.475 2,956,908 1,381,267 0.4671 19.83 19.83 20.04 19.62 20.26 69,339 19.920 -1.06%
2012-04-23 0 0.470 0.465 0.475 0.460 0.475 3,491,454 1,637,474 0.4690 20.04 19.83 20.26 19.62 20.26 81,874 20.000 1.08%
2012-04-20 0 0.465 0.465 0.470 0.455 0.470 6,401,001 2,979,162 0.4654 19.83 19.83 20.04 19.40 20.04 150,102 19.848 1.09%
2012-04-19 0 0.460 0.460 0.465 0.460 0.465 9,751,471 4,489,168 0.4604 19.62 19.62 19.83 19.62 19.83 228,670 19.632 -1.08%
2012-04-18 0 0.465 0.460 0.465 0.450 0.465 35,157,254 16,047,974 0.4565 19.83 19.62 19.83 19.19 19.83 824,431 19.466 3.33%
2012-04-17 0 0.450 0.450 0.455 0.445 0.460 21,223,776 9,593,319 0.4520 19.19 19.19 19.40 18.98 19.62 497,694 19.276 -1.10%
2012-04-16 0 0.455 0.450 0.455 0.450 0.465 9,134,000 4,166,564 0.4562 19.40 19.19 19.40 19.19 19.83 214,191 19.453 -1.09%
2012-04-13 0 0.460 0.460 0.465 0.450 0.465 29,230,852 13,408,789 0.4587 19.62 19.62 19.83 19.19 19.83 685,458 19.562 3.37%
2012-04-12 0 0.445 0.445 0.450 0.435 0.460 53,884,000 24,023,152 0.4458 18.98 18.98 19.19 18.55 19.62 1,263,570 19.012 0.00%
2012-04-11 0 0.445 0.440 0.445 0.440 0.455 48,356,000 21,643,700 0.4476 18.98 18.76 18.98 18.76 19.40 1,133,940 19.087 0.00%
2012-04-10 0 0.445 0.445 0.450 0.445 0.455 25,009,099 11,292,264 0.4515 18.98 18.98 19.19 18.98 19.40 586,459 19.255 -2.20%
2012-04-05 0 0.455 0.450 0.455 0.445 0.465 56,416,438 25,740,002 0.4563 19.40 19.19 19.40 18.98 19.83 1,322,956 19.456 -2.15%
2012-04-03 0 0.465 0.465 0.470 0.465 0.480 38,897,000 18,277,825 0.4699 19.83 19.83 20.04 19.83 20.47 912,128 20.039 -1.06%
2012-04-02 0 0.470 0.465 0.470 0.465 0.485 26,861,000 12,678,130 0.4720 20.04 19.83 20.04 19.83 20.68 629,886 20.128 -1.05%
2012-03-30 0 0.475 0.475 0.480 0.470 0.480 25,067,049 11,902,664 0.4748 20.26 20.26 20.47 20.04 20.47 587,818 20.249 0.00%
2012-03-29 0 0.475 0.465 0.475 0.465 0.475 49,871,000 23,544,526 0.4721 20.26 19.83 20.26 19.83 20.26 1,169,466 20.133 0.00%
2012-03-28 0 0.475 0.475 0.480 0.465 0.480 14,044,010 6,639,431 0.4728 20.26 20.26 20.47 19.83 20.47 329,330 20.160 0.00%
2012-03-27 0 0.475 0.475 0.480 0.465 0.485 23,096,000 10,957,179 0.4744 20.26 20.26 20.47 19.83 20.68 541,597 20.231 1.06%
2012-03-26 0 0.470 0.470 0.475 0.470 0.485 30,320,000 14,445,685 0.4764 20.04 20.04 20.26 20.04 20.68 710,999 20.317 -1.05%
2012-03-23 0 0.475 0.475 0.480 0.465 0.480 17,353,749 8,184,084 0.4716 20.26 20.26 20.47 19.83 20.47 406,942 20.111 0.00%
2012-03-22 0 0.475 0.475 0.480 0.475 0.485 19,006,000 9,070,236 0.4772 20.26 20.26 20.47 20.26 20.68 445,687 20.351 -2.06%
2012-03-21 0 0.485 0.480 0.485 0.475 0.500 33,517,005 16,288,562 0.4860 20.68 20.47 20.68 20.26 21.32 785,968 20.724 -3.00%
2012-03-20 0 0.500 0.495 0.510 0.495 0.520 89,539,000 45,357,075 0.5066 21.32 21.11 21.75 21.11 22.18 2,099,674 21.602 -3.85%
2012-03-19 0 0.520 0.510 0.520 0.510 0.530 33,237,162 17,417,261 0.5240 22.18 21.75 22.18 21.75 22.60 779,406 22.347 -1.89%
2012-03-16 0 0.530 0.520 0.530 0.510 0.530 115,352,000 60,048,239 0.5206 22.60 22.18 22.60 21.75 22.60 2,704,984 22.199 1.92%
2012-03-15 0 0.520 0.510 0.520 0.510 0.520 6,712,146 3,454,686 0.5147 22.18 21.75 22.18 21.75 22.18 157,399 21.949 0.00%
2012-03-14 0 0.520 0.510 0.520 0.510 0.530 32,283,349 16,726,049 0.5181 22.18 21.75 22.18 21.75 22.60 757,039 22.094 0.00%
2012-03-13 0 0.520 0.510 0.520 0.510 0.520 7,784,000 4,036,820 0.5186 22.18 21.75 22.18 21.75 22.18 182,533 22.116 1.96%
2012-03-12 0 0.510 0.510 0.520 0.510 0.530 23,148,027 12,040,222 0.5201 21.75 21.75 22.18 21.75 22.60 542,817 22.181 -1.92%
2012-03-09 0 0.520 0.520 0.530 0.510 0.530 13,243,000 6,941,610 0.5242 22.18 22.18 22.60 21.75 22.60 310,546 22.353 1.96%
2012-03-08 0 0.510 0.510 0.520 0.510 0.530 10,028,000 5,184,960 0.5170 21.75 21.75 22.18 21.75 22.60 235,155 22.049 -1.92%
2012-03-07 0 0.520 0.510 0.520 0.510 0.520 23,391,625 12,054,473 0.5153 22.18 21.75 22.18 21.75 22.18 548,530 21.976 1.96%
2012-03-06 0 0.510 0.510 0.520 0.510 0.530 18,066,083 9,314,841 0.5156 21.75 21.75 22.18 21.75 22.60 423,646 21.987 -3.77%
2012-03-05 0 0.530 0.520 0.530 0.520 0.540 26,601,000 14,085,960 0.5295 22.60 22.18 22.60 22.18 23.03 623,789 22.581 1.92%
2012-03-02 0 0.520 0.520 0.530 0.520 0.530 6,973,800 3,669,520 0.5262 22.18 22.18 22.60 22.18 22.60 163,534 22.439 -1.89%
2012-03-01 0 0.530 0.520 0.530 0.510 0.530 51,501,000 26,727,030 0.5190 22.60 22.18 22.60 21.75 22.60 1,207,689 22.131 0.00%
2012-02-29 0 0.530 0.530 0.540 0.530 0.550 18,081,000 9,761,550 0.5399 22.60 22.60 23.03 22.60 23.45 423,996 23.023 0.00%
2012-02-28 0 0.530 0.530 0.540 0.530 0.540 12,877,683 6,922,971 0.5376 22.60 22.60 23.03 22.60 23.03 301,979 22.925 -1.85%
2012-02-27 0 0.540 0.530 0.540 0.520 0.540 36,903,000 19,658,770 0.5327 23.03 22.60 23.03 22.18 23.03 865,369 22.717 1.89%
2012-02-24 0 0.530 0.520 0.530 0.520 0.540 49,262,218 25,901,359 0.5258 22.60 22.18 22.60 22.18 23.03 1,155,190 22.422 0.00%
2012-02-23 0 0.530 0.530 0.540 0.510 0.540 73,318,000 38,544,110 0.5257 22.60 22.60 23.03 21.75 23.03 1,719,294 22.419 -3.64%
2012-02-22 0 0.550 0.540 0.550 0.530 0.550 25,134,560 13,509,342 0.5375 23.45 23.03 23.45 22.60 23.45 589,401 22.920 1.85%
2012-02-21 0 0.540 0.530 0.540 0.520 0.550 48,346,000 25,993,000 0.5376 23.03 22.60 23.03 22.18 23.45 1,133,705 22.927 3.85%
2012-02-20 0 0.520 0.520 0.530 0.520 0.540 13,387,500 7,081,545 0.5290 22.18 22.18 22.60 22.18 23.03 313,935 22.557 0.00%
2012-02-17 0 0.520 0.520 0.530 0.520 0.530 19,903,000 10,421,085 0.5236 22.18 22.18 22.60 22.18 22.60 466,722 22.328 0.00%
2012-02-16 0 0.520 0.510 0.520 0.510 0.530 38,264,000 19,642,190 0.5133 22.18 21.75 22.18 21.75 22.60 897,284 21.891 -1.89%
2012-02-15 0 0.530 0.530 0.540 0.510 0.540 71,338,000 37,554,010 0.5264 22.60 22.60 23.03 21.75 23.03 1,672,864 22.449 1.92%
2012-02-14 0 0.520 0.510 0.520 0.510 0.540 19,121,041 9,991,864 0.5226 22.18 21.75 22.18 21.75 23.03 448,385 22.284 -3.70%
2012-02-13 0 0.540 0.530 0.540 0.520 0.550 64,184,800 34,199,774 0.5328 23.03 22.60 23.03 22.18 23.45 1,505,122 22.722 1.89%
2012-02-10 0 0.530 0.520 0.530 0.495 0.560 237,978,000 124,780,905 0.5243 22.60 22.18 22.60 21.11 23.88 5,580,542 22.360 8.16%
2012-02-09 0 0.490 0.490 0.495 0.485 0.500 23,767,999 11,630,141 0.4893 20.90 20.90 21.11 20.68 21.32 557,355 20.867 -1.01%
2012-02-08 0 0.495 0.495 0.500 0.475 0.500 54,750,100 26,668,818 0.4871 21.11 21.11 21.32 20.26 21.32 1,283,880 20.772 4.21%
2012-02-07 0 0.475 0.475 0.480 0.475 0.485 11,668,010 5,587,349 0.4789 20.26 20.26 20.47 20.26 20.68 273,613 20.421 -1.04%
2012-02-06 0 0.480 0.480 0.485 0.470 0.485 23,199,000 11,103,915 0.4786 20.47 20.47 20.68 20.04 20.68 544,012 20.411 -1.03%
2012-02-03 0 0.485 0.480 0.485 0.480 0.490 11,843,000 5,728,725 0.4837 20.68 20.47 20.68 20.47 20.90 277,716 20.628 0.00%
2012-02-02 0 0.485 0.485 0.490 0.475 0.495 32,139,000 15,523,565 0.4830 20.68 20.68 20.90 20.26 21.11 753,654 20.598 2.11%
2012-02-01 0 0.475 0.470 0.475 0.470 0.485 14,405,000 6,855,920 0.4759 20.26 20.04 20.26 20.04 20.68 337,795 20.296 -1.04%
2012-01-31 0 0.480 0.480 0.485 0.465 0.485 34,159,178 16,218,529 0.4748 20.47 20.47 20.68 19.83 20.68 801,027 20.247 1.05%
2012-01-30 0 0.475 0.470 0.480 0.465 0.510 62,213,912 29,983,849 0.4819 20.26 20.04 20.47 19.83 21.75 1,458,905 20.552 -4.04%
2012-01-27 0 0.495 0.490 0.495 0.480 0.495 41,465,000 20,325,785 0.4902 21.11 20.90 21.11 20.47 21.11 972,347 20.904 2.06%
2012-01-26 0 0.485 0.480 0.485 0.475 0.485 41,602,800 19,910,809 0.4786 20.68 20.47 20.68 20.26 20.68 975,578 20.409 2.11%
2012-01-20 0 0.475 0.470 0.475 0.470 0.480 20,066,704 9,558,912 0.4764 20.26 20.04 20.26 20.04 20.47 470,561 20.314 -1.04%
2012-01-19 0 0.480 0.475 0.480 0.470 0.480 7,107,000 3,384,735 0.4763 20.47 20.26 20.47 20.04 20.47 166,658 20.309 1.05%
2012-01-18 0 0.475 0.475 0.480 0.470 0.495 21,780,000 10,442,930 0.4795 20.26 20.26 20.47 20.04 21.11 510,737 20.447 -3.06%
2012-01-17 0 0.490 0.485 0.490 0.475 0.490 17,992,000 8,714,030 0.4843 20.90 20.68 20.90 20.26 20.90 421,909 20.654 3.16%
2012-01-16 0 0.475 0.475 0.480 0.470 0.480 21,698,102 10,316,016 0.4754 20.26 20.26 20.47 20.04 20.47 508,817 20.275 0.00%
2012-01-13 0 0.475 0.475 0.480 0.470 0.500 40,224,000 19,463,725 0.4839 20.26 20.26 20.47 20.04 21.32 943,246 20.635 -3.06%
2012-01-12 0 0.490 0.485 0.490 0.440 0.490 77,764,000 37,091,397 0.4770 20.90 20.68 20.90 18.76 20.90 1,823,552 20.340 12.64%
2012-01-11 0 0.435 0.435 0.440 0.415 0.440 11,950,192 5,156,632 0.4315 18.55 18.55 18.76 17.70 18.76 280,230 18.401 4.82%
2012-01-10 0 0.415 0.415 0.420 0.405 0.425 11,487,000 4,787,250 0.4168 17.70 17.70 17.91 17.27 18.12 269,368 17.772 2.47%
2012-01-09 0 0.405 0.405 0.410 0.405 0.420 6,076,000 2,484,756 0.4089 17.27 17.27 17.48 17.27 17.91 142,481 17.439 -2.41%
2012-01-06 0 0.415 0.415 0.420 0.410 0.430 7,238,000 3,029,230 0.4185 17.70 17.70 17.91 17.48 18.34 169,730 17.847 -3.49%
2012-01-05 0 0.430 0.430 0.435 0.430 0.440 1,472,500 638,462 0.4336 18.34 18.34 18.55 18.34 18.76 34,530 18.490 -1.15%
2012-01-04 0 0.435 0.430 0.440 0.430 0.440 3,192,000 1,393,935 0.4367 18.55 18.34 18.76 18.34 18.76 74,852 18.623 -1.14%
2012-01-03 0 0.440 0.435 0.440 0.430 0.440 3,352,000 1,469,800 0.4385 18.76 18.55 18.76 18.34 18.76 78,604 18.699 0.00%
2011-12-30 0 0.440 0.430 0.435 0.420 0.440 12,187,000 5,253,765 0.4311 18.76 18.34 18.55 17.91 18.76 285,783 18.384 4.76%
2011-12-29 0 0.420 0.420 0.425 0.420 0.435 5,198,000 2,225,245 0.4281 17.91 17.91 18.12 17.91 18.55 121,892 18.256 -4.55%
2011-12-28 0 0.440 0.430 0.440 0.430 0.445 5,015,000 2,190,150 0.4367 18.76 18.34 18.76 18.34 18.98 117,601 18.624 0.00%
2011-12-23 0 0.440 0.435 0.440 0.430 0.440 1,712,000 744,195 0.4347 18.76 18.55 18.76 18.34 18.76 40,146 18.537 2.33%
2011-12-22 0 0.430 0.425 0.435 0.425 0.435 2,636,964 1,131,663 0.4292 18.34 18.12 18.55 18.12 18.55 61,836 18.301 -1.15%
2011-12-21 0 0.435 0.430 0.435 0.430 0.440 2,234,000 969,665 0.4340 18.55 18.34 18.55 18.34 18.76 52,387 18.510 1.16%
2011-12-20 0 0.430 0.425 0.430 0.425 0.440 3,426,000 1,476,696 0.4310 18.34 18.12 18.34 18.12 18.76 80,339 18.381 -1.15%
2011-12-19 0 0.435 0.430 0.435 0.425 0.450 10,123,203 4,388,842 0.4335 18.55 18.34 18.55 18.12 19.19 237,387 18.488 -4.40%
2011-12-16 0 0.455 0.445 0.460 0.440 0.460 29,250,021 12,982,805 0.4439 19.40 18.98 19.62 18.76 19.62 685,908 18.928 3.41%
2011-12-15 0 0.440 0.440 0.445 0.440 0.460 23,052,000 10,381,870 0.4504 18.76 18.76 18.98 18.76 19.62 540,565 19.206 -4.35%
2011-12-14 0 0.460 0.460 0.465 0.455 0.465 21,263,000 9,785,495 0.4602 19.62 19.62 19.83 19.40 19.83 498,614 19.625 0.00%
2011-12-13 0 0.460 0.460 0.465 0.455 0.470 12,552,000 5,801,685 0.4622 19.62 19.62 19.83 19.40 20.04 294,342 19.711 -1.08%
2011-12-12 0 0.465 0.465 0.470 0.465 0.470 11,147,023 5,187,120 0.4653 19.83 19.83 20.04 19.83 20.04 261,396 19.844 1.09%
2011-12-09 0 0.460 0.460 0.465 0.460 0.470 10,808,000 5,007,370 0.4633 19.62 19.62 19.83 19.62 20.04 253,446 19.757 -1.08%
2011-12-08 0 0.465 0.465 0.470 0.465 0.475 25,880,549 12,162,742 0.4700 19.83 19.83 20.04 19.83 20.26 606,894 20.041 -3.12%
2011-12-07 0 0.480 0.475 0.480 0.470 0.480 12,469,000 5,932,975 0.4758 20.47 20.26 20.47 20.04 20.47 292,396 20.291 1.05%
2011-12-06 0 0.475 0.475 0.480 0.475 0.485 12,813,000 6,137,250 0.4790 20.26 20.26 20.47 20.26 20.68 300,463 20.426 -1.04%
2011-12-05 0 0.480 0.480 0.485 0.480 0.490 8,775,000 4,246,575 0.4839 20.47 20.47 20.68 20.47 20.90 205,772 20.637 0.00%
2011-12-02 0 0.480 0.475 0.480 0.475 0.485 7,530,000 3,611,700 0.4796 20.47 20.26 20.47 20.26 20.68 176,577 20.454 -2.04%
2011-12-01 0 0.490 0.485 0.490 0.475 0.490 15,094,073 7,297,060 0.4834 20.90 20.68 20.90 20.26 20.90 353,953 20.616 3.16%
2011-11-30 0 0.475 0.470 0.480 0.470 0.485 17,575,000 8,353,465 0.4753 20.26 20.04 20.47 20.04 20.68 412,131 20.269 -2.06%
2011-11-29 0 0.485 0.480 0.485 0.480 0.490 10,316,000 4,989,410 0.4837 20.68 20.47 20.68 20.47 20.90 241,908 20.625 0.00%
2011-11-28 0 0.485 0.480 0.485 0.475 0.485 12,733,000 6,107,330 0.4796 20.68 20.47 20.68 20.26 20.68 298,587 20.454 2.11%
2011-11-25 0 0.475 0.475 0.480 0.470 0.480 12,297,000 5,834,730 0.4745 20.26 20.26 20.47 20.04 20.47 288,362 20.234 -1.04%
2011-11-24 0 0.480 0.475 0.480 0.475 0.480 4,137,000 1,980,640 0.4788 20.47 20.26 20.47 20.26 20.47 97,012 20.416 -1.03%
2011-11-23 0 0.485 0.480 0.485 0.470 0.485 25,997,020 12,390,079 0.4766 20.68 20.47 20.68 20.04 20.68 609,626 20.324 1.04%
2011-11-22 0 0.480 0.475 0.480 0.470 0.480 5,231,000 2,484,285 0.4749 20.47 20.26 20.47 20.04 20.47 122,666 20.252 0.00%
2011-11-21 0 0.480 0.475 0.480 0.470 0.480 3,750,000 1,784,700 0.4759 20.47 20.26 20.47 20.04 20.47 87,937 20.295 0.00%
2011-11-18 0 0.480 0.475 0.480 0.475 0.485 8,538,166 4,089,331 0.4789 20.47 20.26 20.47 20.26 20.68 200,218 20.424 -2.04%
2011-11-17 0 0.490 0.485 0.490 0.480 0.490 5,555,000 2,685,296 0.4834 20.90 20.68 20.90 20.47 20.90 130,264 20.614 0.00%
2011-11-16 0 0.490 0.485 0.490 0.485 0.500 6,237,000 3,060,165 0.4906 20.90 20.68 20.90 20.68 21.32 146,257 20.923 -1.01%
2011-11-15 0 0.495 0.490 0.495 0.490 0.500 10,821,000 5,380,560 0.4972 21.11 20.90 21.11 20.90 21.32 253,751 21.204 0.00%
2011-11-14 0 0.495 0.490 0.495 0.490 0.500 5,009,000 2,488,555 0.4968 21.11 20.90 21.11 20.90 21.32 117,460 21.186 1.02%
2011-11-11 0 0.490 0.485 0.490 0.485 0.510 16,089,000 7,946,685 0.4939 20.90 20.68 20.90 20.68 21.75 377,284 21.063 -2.00%
2011-11-10 0 0.500 0.495 0.500 0.485 0.510 40,683,000 20,216,871 0.4969 21.32 21.11 21.32 20.68 21.75 954,009 21.191 -3.85%
2011-11-09 0 0.520 0.510 0.520 0.500 0.530 106,157,000 54,431,908 0.5127 22.18 21.75 22.18 21.32 22.60 2,489,363 21.866 5.05%
2011-11-08 0 0.495 0.495 0.500 0.480 0.500 28,779,010 14,097,442 0.4899 21.11 21.11 21.32 20.47 21.32 674,863 20.889 4.21%
2011-11-07 0 0.475 0.470 0.475 0.470 0.480 22,663,000 10,791,894 0.4762 20.26 20.04 20.26 20.04 20.47 531,443 20.307 -2.06%
2011-11-04 0 0.485 0.480 0.485 0.480 0.495 16,856,000 8,241,445 0.4889 20.68 20.47 20.68 20.47 21.11 395,270 20.850 1.04%
2011-11-03 0 0.480 0.475 0.480 0.465 0.490 20,513,000 9,813,280 0.4784 20.47 20.26 20.47 19.83 20.90 481,026 20.401 2.13%
2011-11-02 0 0.470 0.465 0.470 0.450 0.470 34,274,000 15,833,575 0.4620 20.04 19.83 20.04 19.19 20.04 803,719 19.700 1.08%
2011-11-01 0 0.465 0.460 0.465 0.460 0.475 17,634,000 8,236,200 0.4671 19.83 19.62 19.83 19.62 20.26 413,514 19.918 -2.11%
2011-10-31 0 0.475 0.470 0.480 0.470 0.485 17,135,000 8,267,024 0.4825 20.26 20.04 20.47 20.04 20.68 401,813 20.574 -1.04%
2011-10-28 0 0.480 0.470 0.480 0.470 0.520 61,239,291 30,187,351 0.4929 20.47 20.04 20.47 20.04 22.18 1,436,051 21.021 -4.00%
2011-10-27 0 0.500 0.495 0.500 0.465 0.510 60,415,016 29,553,478 0.4892 21.32 21.11 21.32 19.83 21.75 1,416,722 20.860 7.53%
2011-10-26 0 0.465 0.465 0.470 0.465 0.470 10,464,000 4,873,380 0.4657 19.83 19.83 20.04 19.83 20.04 245,379 19.861 -2.11%
2011-10-25 0 0.475 0.470 0.475 0.465 0.475 8,131,000 3,839,625 0.4722 20.26 20.04 20.26 19.83 20.26 190,671 20.137 1.06%
2011-10-24 0 0.470 0.470 0.475 0.465 0.475 22,213,000 10,403,532 0.4684 20.04 20.04 20.26 19.83 20.26 520,891 19.973 1.08%
2011-10-21 0 0.465 0.460 0.465 0.450 0.470 6,324,000 2,904,510 0.4593 19.83 19.62 19.83 19.19 20.04 148,297 19.586 1.09%
2011-10-20 0 0.460 0.455 0.460 0.450 0.465 13,377,000 6,139,275 0.4589 19.62 19.40 19.62 19.19 19.83 313,688 19.571 -2.13%
2011-10-19 0 0.470 0.470 0.475 0.470 0.475 8,316,883 3,937,558 0.4734 20.04 20.04 20.26 20.04 20.26 195,029 20.190 1.08%
2011-10-18 0 0.465 0.460 0.465 0.460 0.470 19,945,000 9,196,205 0.4611 19.83 19.62 19.83 19.62 20.04 467,707 19.662 -1.06%
2011-10-17 0 0.470 0.470 0.475 0.465 0.500 34,030,833 16,295,348 0.4788 20.04 20.04 20.26 19.83 21.32 798,017 20.420 -3.09%
2011-10-14 0 0.485 0.485 0.495 0.480 0.510 33,404,000 16,468,300 0.4930 20.68 20.68 21.11 20.47 21.75 783,318 21.024 -6.73%
2011-10-13 0 0.520 0.510 0.520 0.495 0.520 81,730,054 41,577,670 0.5087 22.18 21.75 22.18 21.11 22.18 1,916,555 21.694 1.96%
2011-10-12 0 0.510 0.500 0.510 0.470 0.520 150,489,000 75,574,745 0.5022 21.75 21.32 21.75 20.04 22.18 3,528,941 21.416 6.25%
2011-10-11 0 0.480 0.475 0.480 0.455 0.480 39,780,000 18,766,115 0.4717 20.47 20.26 20.47 19.40 20.47 932,834 20.117 7.87%
2011-10-10 0 0.445 0.440 0.445 0.415 0.445 74,250,000 31,844,175 0.4289 18.98 18.76 18.98 17.70 18.98 1,741,150 18.289 5.95%
2011-10-07 0 0.420 0.420 0.425 0.375 0.425 82,466,000 33,562,360 0.4070 17.91 17.91 18.12 15.99 18.12 1,933,813 17.356 15.07%
2011-10-06 0 0.365 0.365 0.370 0.360 0.375 60,106,000 22,156,126 0.3686 15.57 15.57 15.78 15.35 15.99 1,409,475 15.719 2.82%
2011-10-04 0 0.355 0.355 0.360 0.340 0.360 52,910,700 18,539,940 0.3504 15.14 15.14 15.35 14.50 15.35 1,240,747 14.943 1.43%
2011-10-03 0 0.350 0.360 0.365 0.320 0.370 113,767,667 38,562,391 0.3390 14.93 15.35 15.57 13.65 15.78 2,667,832 14.455 -7.89%
2011-09-30 0 0.380 0.380 0.385 0.375 0.420 235,106,916 93,367,992 0.3971 16.20 16.20 16.42 15.99 17.91 5,513,216 16.935 -10.59%
2011-09-28 0 0.425 0.420 0.425 0.405 0.435 25,317,000 10,605,642 0.4189 18.12 17.91 18.12 17.27 18.55 593,679 17.864 4.94%
2011-09-27 0 0.405 0.400 0.405 0.385 0.410 27,701,000 11,019,645 0.3978 17.27 17.06 17.27 16.42 17.48 649,584 16.964 6.58%
2011-09-26 0 0.380 0.375 0.380 0.365 0.450 65,801,000 25,398,363 0.3860 16.20 15.99 16.20 15.57 19.19 1,543,022 16.460 -13.64%
2011-09-23 0 0.440 0.440 0.445 0.420 0.480 91,450,000 41,088,891 0.4493 18.76 18.76 18.98 17.91 20.47 2,144,486 19.160 -6.38%
2011-09-22 0 0.470 0.465 0.470 0.460 0.510 53,088,000 25,746,225 0.4850 20.04 19.83 20.04 19.62 21.75 1,244,904 20.681 -11.32%
2011-09-21 0 0.530 0.510 0.530 0.510 0.530 12,084,000 6,270,650 0.5189 22.60 21.75 22.60 21.75 22.60 283,368 22.129 3.92%
2011-09-20 0 0.510 0.510 0.520 0.510 0.540 16,626,000 8,619,180 0.5184 21.75 21.75 22.18 21.75 23.03 389,877 22.107 -3.77%
2011-09-19 0 0.530 0.520 0.540 0.520 0.550 30,149,523 16,064,123 0.5328 22.60 22.18 23.03 22.18 23.45 707,001 22.721 -3.64%
2011-09-16 0 0.550 0.540 0.550 0.530 0.550 53,505,212 28,951,699 0.5411 23.45 23.03 23.45 22.60 23.45 1,254,688 23.075 1.85%
2011-09-15 0 0.540 0.540 0.550 0.540 0.550 12,229,000 6,630,960 0.5422 23.03 23.03 23.45 23.03 23.45 286,768 23.123 -1.82%
2011-09-14 0 0.550 0.540 0.550 0.530 0.560 40,803,666 22,364,221 0.5481 23.45 23.03 23.45 22.60 23.88 956,839 23.373 0.00%
2011-09-12 0 0.550 0.540 0.550 0.530 0.560 43,980,000 23,948,340 0.5445 23.45 23.03 23.45 22.60 23.88 1,031,323 23.221 -3.51%
2011-09-09 0 0.570 0.560 0.570 0.560 0.580 39,606,000 22,518,990 0.5686 24.31 23.88 24.31 23.88 24.73 928,754 24.246 0.00%
2011-09-08 0 0.570 0.570 0.580 0.560 0.580 15,016,000 8,568,195 0.5706 24.31 24.31 24.73 23.88 24.73 352,123 24.333 0.00%
2011-09-07 0 0.570 0.570 0.580 0.560 0.580 11,525,020 6,583,800 0.5713 24.31 24.31 24.73 23.88 24.73 270,260 24.361 -1.72%
2011-09-06 0 0.580 0.570 0.580 0.560 0.580 25,691,000 14,663,920 0.5708 24.73 24.31 24.73 23.88 24.73 602,449 24.340 0.00%
2011-09-05 0 0.580 0.580 0.590 0.570 0.590 40,740,000 23,589,210 0.5790 24.73 24.73 25.16 24.31 25.16 955,346 24.692 0.00%
2011-09-02 0 0.580 0.570 0.580 0.560 0.580 18,171,000 10,311,090 0.5674 24.73 24.31 24.73 23.88 24.73 426,107 24.198 0.00%
2011-09-01 0 0.580 0.560 0.570 0.560 0.610 103,922,000 60,321,860 0.5805 24.73 23.88 24.31 23.88 26.01 2,436,953 24.753 0.00%
2011-08-31 0 0.580 0.580 0.590 0.550 0.590 22,651,000 12,904,080 0.5697 24.73 24.73 25.16 23.45 25.16 531,162 24.294 3.57%
2011-08-30 0 0.560 0.550 0.560 0.550 0.560 4,596,000 2,544,630 0.5537 23.88 23.45 23.88 23.45 23.88 107,775 23.610 1.82%
2011-08-29 0 0.550 0.540 0.550 0.540 0.550 9,370,750 5,075,902 0.5417 23.45 23.03 23.45 23.03 23.45 219,742 23.099 3.77%
2011-08-26 0 0.530 0.530 0.540 0.530 0.570 33,507,500 18,199,120 0.5431 22.60 22.60 23.03 22.60 24.31 785,745 23.162 -5.36%
2011-08-25 0 0.560 0.560 0.570 0.560 0.590 13,988,000 7,971,575 0.5699 23.88 23.88 24.31 23.88 25.16 328,016 24.302 -3.45%
2011-08-24 0 0.580 0.570 0.580 0.570 0.610 28,316,000 16,425,390 0.5801 24.73 24.31 24.73 24.31 26.01 664,005 24.737 -4.92%
2011-08-23 0 0.610 0.600 0.610 0.550 0.610 62,450,000 36,284,495 0.5810 26.01 25.59 26.01 23.45 26.01 1,464,442 24.777 8.93%
2011-08-22 0 0.560 0.550 0.560 0.540 0.560 31,445,000 17,455,185 0.5551 23.88 23.45 23.88 23.03 23.88 737,380 23.672 3.70%
2011-08-19 0 0.540 0.540 0.550 0.530 0.550 28,861,000 15,585,230 0.5400 23.03 23.03 23.45 22.60 23.45 676,785 23.028 -3.57%
2011-08-18 0 0.560 0.550 0.560 0.550 0.580 24,510,000 13,764,210 0.5616 23.88 23.45 23.88 23.45 24.73 574,755 23.948 -1.75%
2011-08-17 0 0.570 0.570 0.580 0.560 0.580 17,938,000 10,244,860 0.5711 24.31 24.31 24.73 23.88 24.73 420,643 24.355 0.00%
2011-08-16 0 0.570 0.560 0.570 0.560 0.580 21,650,000 12,345,370 0.5702 24.31 23.88 24.31 23.88 24.73 507,689 24.317 1.79%
2011-08-15 0 0.560 0.560 0.570 0.560 0.570 7,359,208 4,138,780 0.5624 23.88 23.88 24.31 23.88 24.31 172,572 23.983 0.00%
2011-08-12 0 0.560 0.560 0.570 0.560 0.580 69,580,000 39,647,975 0.5698 23.88 23.88 24.31 23.88 24.73 1,631,639 24.299 -1.75%
2011-08-11 0 0.570 0.560 0.570 0.540 0.570 100,834,050 56,861,045 0.5639 24.31 23.88 24.31 23.03 24.31 2,364,541 24.047 3.64%
2011-08-10 0 0.550 0.550 0.560 0.540 0.560 81,084,500 44,599,001 0.5500 23.45 23.45 23.88 23.03 23.88 1,901,417 23.456 1.85%
2011-08-09 0 0.540 0.530 0.540 0.510 0.540 107,710,502 57,526,334 0.5341 23.03 22.60 23.03 21.75 23.03 2,525,792 22.776 -3.57%
2011-08-08 0 0.560 0.550 0.570 0.500 0.570 97,030,333 50,642,873 0.5219 23.88 23.45 24.31 21.32 24.31 2,275,344 22.257 3.70%
2011-08-05 0 0.540 0.540 0.550 0.530 0.580 107,993,000 59,073,330 0.5470 23.03 23.03 23.45 22.60 24.73 2,532,417 23.327 -6.90%
2011-08-04 0 0.580 0.570 0.580 0.560 0.590 65,461,000 37,502,515 0.5729 24.73 24.31 24.73 23.88 25.16 1,535,049 24.431 0.00%
2011-08-03 0 0.580 0.570 0.580 0.570 0.600 92,855,000 53,365,070 0.5747 24.73 24.31 24.73 24.31 25.59 2,177,434 24.508 -3.33%
2011-08-02 0 0.600 0.590 0.600 0.590 0.620 46,102,046 27,843,115 0.6039 25.59 25.16 25.59 25.16 26.44 1,081,085 25.755 -3.23%
2011-08-01 0 0.620 0.610 0.620 0.610 0.630 32,944,010 20,340,045 0.6174 26.44 26.01 26.44 26.01 26.87 772,531 26.329 0.00%
2011-07-29 0 0.620 0.620 0.630 0.620 0.630 9,648,000 6,036,090 0.6256 26.44 26.44 26.87 26.44 26.87 226,244 26.680 0.00%
2011-07-28 0 0.620 0.620 0.630 0.610 0.630 86,653,416 53,829,621 0.6212 26.44 26.44 26.87 26.01 26.87 2,032,007 26.491 -6.06%
2011-07-27 1 - - - - - 0 0 - 28.15 - - - - 0 - 0.00%
2011-07-26 0 0.660 0.650 0.660 0.640 0.660 33,778,000 21,982,640 0.6508 28.15 27.72 28.15 27.29 28.15 792,088 27.753 0.00%
2011-07-25 0 0.660 0.650 0.660 0.630 0.670 24,399,000 15,933,795 0.6531 28.15 27.72 28.15 26.87 28.57 572,152 27.849 4.76%
2011-07-22 0 0.630 0.630 0.640 0.630 0.650 12,494,002 7,976,971 0.6385 26.87 26.87 27.29 26.87 27.72 292,982 27.227 -1.56%
2011-07-21 0 0.640 0.640 0.650 0.640 0.650 6,672,000 4,289,895 0.6430 27.29 27.29 27.72 27.29 27.72 156,457 27.419 -1.54%
2011-07-20 0 0.650 0.640 0.650 0.640 0.660 8,146,000 5,288,940 0.6493 27.72 27.29 27.72 27.29 28.15 191,022 27.688 0.00%
2011-07-19 0 0.650 0.640 0.650 0.640 0.670 18,607,000 12,135,310 0.6522 27.72 27.29 27.72 27.29 28.57 436,331 27.812 -2.99%
2011-07-18 0 0.670 0.660 0.670 0.640 0.670 25,398,000 16,546,520 0.6515 28.57 28.15 28.57 27.29 28.57 595,579 27.782 6.35%
2011-07-15 0 0.630 0.630 0.640 0.630 0.640 10,961,600 6,949,140 0.6340 26.87 26.87 27.29 26.87 27.29 257,048 27.034 -1.56%
2011-07-14 0 0.640 0.640 0.650 0.630 0.650 10,447,083 6,694,771 0.6408 27.29 27.29 27.72 26.87 27.72 244,982 27.328 0.00%
2011-07-13 0 0.640 0.630 0.640 0.630 0.640 7,108,834 4,498,613 0.6328 27.29 26.87 27.29 26.87 27.29 166,701 26.986 3.23%
2011-07-12 0 0.620 0.620 0.630 0.620 0.640 17,681,000 11,130,780 0.6295 26.44 26.44 26.87 26.44 27.29 414,616 26.846 -3.12%
2011-07-11 0 0.640 0.640 0.650 0.630 0.650 4,980,000 3,187,440 0.6400 27.29 27.29 27.72 26.87 27.72 116,780 27.294 0.00%
2011-07-08 0 0.640 0.640 0.650 0.640 0.660 12,639,000 8,199,240 0.6487 27.29 27.29 27.72 27.29 28.15 296,382 27.664 0.00%
2011-07-07 0 0.640 0.640 0.650 0.630 0.650 11,004,000 7,064,110 0.6420 27.29 27.29 27.72 26.87 27.72 258,042 27.376 -1.54%
2011-07-06 0 0.650 0.640 0.650 0.630 0.650 6,468,000 4,146,270 0.6410 27.72 27.29 27.72 26.87 27.72 151,673 27.337 1.56%
2011-07-05 0 0.640 0.640 0.650 0.630 0.650 5,497,000 3,515,740 0.6396 27.29 27.29 27.72 26.87 27.72 128,904 27.274 0.00%
2011-07-04 0 0.640 0.630 0.650 0.630 0.650 19,674,000 12,524,760 0.6366 27.29 26.87 27.72 26.87 27.72 461,352 27.148 1.59%
2011-06-30 0 0.630 0.630 0.640 0.630 0.650 36,189,166 22,929,512 0.6336 26.87 26.87 27.29 26.87 27.72 848,630 27.019 -3.08%
2011-06-29 0 0.650 0.640 0.650 0.630 0.650 6,935,000 4,438,050 0.6399 27.72 27.29 27.72 26.87 27.72 162,625 27.290 0.00%
2011-06-28 0 0.650 0.640 0.650 0.630 0.650 8,216,052 5,276,341 0.6422 27.72 27.29 27.72 26.87 27.72 192,665 27.386 0.00%
2011-06-27 0 0.650 0.640 0.650 0.630 0.670 37,802,000 24,228,480 0.6409 27.72 27.29 27.72 26.87 28.57 886,450 27.332 -2.99%
2011-06-24 0 0.670 0.660 0.670 0.650 0.680 39,018,000 25,612,830 0.6564 28.57 28.15 28.57 27.72 29.00 914,965 27.993 3.08%
2011-06-23 0 0.650 0.650 0.660 0.650 0.660 11,042,012 7,207,137 0.6527 27.72 27.72 28.15 27.72 28.15 258,933 27.834 -1.52%
2011-06-22 0 0.660 0.660 0.670 0.640 0.670 29,850,625 19,535,032 0.6544 28.15 28.15 28.57 27.29 28.57 699,992 27.908 1.54%
2011-06-21 0 0.650 0.650 0.660 0.630 0.660 39,320,501 25,467,810 0.6477 27.72 27.72 28.15 26.87 28.15 922,059 27.621 3.17%
2011-06-20 0 0.630 0.620 0.630 0.610 0.690 139,431,000 89,520,730 0.6420 26.87 26.44 26.87 26.01 29.42 3,269,633 27.379 -7.35%
2011-06-17 0 0.680 0.680 0.690 0.670 0.690 19,406,010 13,217,106 0.6811 29.00 29.00 29.42 28.57 29.42 455,068 29.044 0.00%
2011-06-16 0 0.680 0.670 0.680 0.670 0.690 22,785,208 15,512,883 0.6808 29.00 28.57 29.00 28.57 29.42 534,309 29.034 -1.45%
2011-06-15 0 0.690 0.680 0.690 0.680 0.710 15,810,041 10,976,957 0.6943 29.42 29.00 29.42 29.00 30.28 370,743 29.608 -1.43%
2011-06-14 0 0.700 0.690 0.700 0.670 0.700 77,891,691 53,337,499 0.6848 29.85 29.42 29.85 28.57 29.85 1,826,547 29.201 2.94%
2011-06-13 0 0.680 0.670 0.680 0.670 0.690 36,990,400 24,998,072 0.6758 29.00 28.57 29.00 28.57 29.42 867,418 28.819 0.00%
2011-06-10 0 0.680 0.680 0.690 0.680 0.710 34,793,975 23,954,583 0.6885 29.00 29.00 29.42 29.00 30.28 815,913 29.359 -2.86%
2011-06-09 0 0.700 0.690 0.700 0.680 0.710 40,950,583 28,409,608 0.6938 29.85 29.42 29.85 29.00 30.28 960,284 29.585 0.00%
2011-06-08 0 0.700 0.690 0.700 0.690 0.720 96,722,860 68,184,106 0.7049 29.85 29.42 29.85 29.42 30.70 2,268,134 30.062 -2.78%
2011-06-07 0 0.720 0.710 0.720 0.670 0.720 80,190,331 56,338,789 0.7026 30.70 30.28 30.70 28.57 30.70 1,880,449 29.960 7.46%
2011-06-03 0 0.670 0.670 0.680 0.670 0.690 44,051,570 29,950,113 0.6799 28.57 28.57 29.00 28.57 29.42 1,033,002 28.993 -2.90%
2011-06-02 0 0.690 0.680 0.690 0.670 0.700 84,230,940 57,659,388 0.6845 29.42 29.00 29.42 28.57 29.85 1,975,201 29.192 -1.43%
2011-06-01 0 0.700 0.690 0.700 0.690 0.730 110,384,695 77,790,116 0.7047 29.85 29.42 29.85 29.42 31.13 2,588,502 30.052 -2.78%
2011-05-31 0 0.720 0.710 0.720 0.700 0.730 161,392,241 115,769,942 0.7173 30.70 30.28 30.70 29.85 31.13 3,784,620 30.590 4.35%
2011-05-30 0 0.690 0.680 0.690 0.660 0.690 83,530,000 56,350,020 0.6746 29.42 29.00 29.42 28.15 29.42 1,958,764 28.768 4.55%
2011-05-27 0 0.660 0.650 0.660 0.650 0.680 69,379,642 45,683,152 0.6585 28.15 27.72 28.15 27.72 29.00 1,626,940 28.079 -1.49%
2011-05-26 0 0.670 0.660 0.670 0.630 0.670 174,648,000 114,738,670 0.6570 28.57 28.15 28.57 26.87 28.57 4,095,465 28.016 6.35%
2011-05-25 0 0.630 0.620 0.630 0.610 0.630 56,121,583 35,004,623 0.6237 26.87 26.44 26.87 26.01 26.87 1,316,041 26.598 1.61%
2011-05-24 0 0.620 0.610 0.620 0.590 0.620 144,979,050 87,169,570 0.6013 26.44 26.01 26.44 25.16 26.44 3,399,733 25.640 3.33%
2011-05-23 0 0.600 0.590 0.600 0.590 0.610 46,303,000 27,769,960 0.5997 25.59 25.16 25.59 25.16 26.01 1,085,797 25.576 -1.64%
2011-05-20 0 0.610 0.600 0.610 0.600 0.620 17,227,000 10,454,510 0.6069 26.01 25.59 26.01 25.59 26.44 403,970 25.879 0.00%
2011-05-19 0 0.610 0.600 0.610 0.590 0.610 17,321,000 10,481,060 0.6051 26.01 25.59 26.01 25.16 26.01 406,174 25.804 1.67%
2011-05-18 0 0.600 0.590 0.600 0.590 0.610 75,466,000 45,278,130 0.6000 25.59 25.16 25.59 25.16 26.01 1,769,664 25.586 0.00%
2011-05-17 0 0.600 0.590 0.600 0.580 0.600 53,488,000 31,563,310 0.5901 25.59 25.16 25.59 24.73 25.59 1,254,284 25.164 0.00%
2011-05-16 0 0.600 0.590 0.600 0.590 0.610 163,329,043 98,658,778 0.6040 25.59 25.16 25.59 25.16 26.01 3,830,037 25.759 -1.64%
2011-05-13 0 0.610 0.600 0.610 0.600 0.620 52,421,000 31,921,030 0.6089 26.01 25.59 26.01 25.59 26.44 1,229,263 25.968 1.67%
2011-05-12 0 0.600 0.590 0.600 0.580 0.600 25,335,500 15,086,010 0.5954 25.59 25.16 25.59 24.73 25.59 594,113 25.392 0.00%
2011-05-11 0 0.600 0.590 0.600 0.580 0.600 24,632,065 14,518,965 0.5894 25.59 25.16 25.59 24.73 25.59 577,618 25.136 3.45%
2011-05-09 0 0.580 0.570 0.580 0.570 0.580 13,452,000 7,775,350 0.5780 24.73 24.31 24.73 24.31 24.73 315,447 24.649 0.00%
2011-05-06 0 0.580 0.570 0.580 0.570 0.590 37,370,990 21,621,174 0.5786 24.73 24.31 24.73 24.31 25.16 876,343 24.672 -1.69%
2011-05-05 0 0.590 0.590 0.600 0.580 0.600 47,127,210 27,707,592 0.5879 25.16 25.16 25.59 24.73 25.59 1,105,125 25.072 -1.67%
2011-05-04 0 0.600 0.590 0.600 0.580 0.610 223,480,750 133,967,100 0.5995 25.59 25.16 25.59 24.73 26.01 5,240,584 25.563 -1.64%
2011-05-03 0 0.610 0.600 0.610 0.590 0.630 102,373,000 62,646,580 0.6119 26.01 25.59 26.01 25.16 26.87 2,400,629 26.096 1.67%
2011-04-29 0 0.600 0.600 0.610 0.600 0.610 11,579,000 7,003,160 0.6048 25.59 25.59 26.01 25.59 26.01 271,526 25.792 0.00%
2011-04-28 0 0.600 0.600 0.610 0.600 0.620 30,535,100 18,598,558 0.6091 25.59 25.59 26.01 25.59 26.44 716,043 25.974 0.00%
2011-04-27 0 0.600 0.590 0.600 0.590 0.610 16,531,800 9,919,718 0.6000 25.59 25.16 25.59 25.16 26.01 387,668 25.588 -1.64%
2011-04-26 0 0.610 0.600 0.610 0.590 0.620 34,813,250 21,076,080 0.6054 26.01 25.59 26.01 25.16 26.44 816,365 25.817 0.00%
2011-04-21 0 0.610 0.610 0.620 0.590 0.620 97,397,000 59,191,028 0.6077 26.01 26.01 26.44 25.16 26.44 2,283,943 25.916 3.39%
2011-04-20 0 0.590 0.580 0.590 0.570 0.590 24,352,058 14,185,401 0.5825 25.16 24.73 25.16 24.31 25.16 571,051 24.841 3.51%
2011-04-19 0 0.570 0.570 0.580 0.560 0.580 9,316,465 5,313,326 0.5703 24.31 24.31 24.73 23.88 24.73 218,469 24.321 -1.72%
2011-04-18 0 0.580 0.570 0.580 0.570 0.580 19,662,000 11,276,220 0.5735 24.73 24.31 24.73 24.31 24.73 461,070 24.457 0.00%
2011-04-15 0 0.580 0.570 0.580 0.570 0.600 31,541,000 18,394,580 0.5832 24.73 24.31 24.73 24.31 25.59 739,631 24.870 0.00%
2011-04-14 0 0.580 0.570 0.580 0.560 0.580 14,620,020 8,383,750 0.5734 24.73 24.31 24.73 23.88 24.73 342,837 24.454 3.57%
2011-04-13 0 0.560 0.560 0.570 0.560 0.570 7,482,000 4,245,380 0.5674 23.88 23.88 24.31 23.88 24.31 175,452 24.197 -1.75%
2011-04-12 0 0.570 0.560 0.570 0.560 0.580 12,555,000 7,121,480 0.5672 24.31 23.88 24.31 23.88 24.73 294,413 24.189 0.00%
2011-04-11 0 0.570 0.570 0.580 0.570 0.590 18,005,000 10,419,870 0.5787 24.31 24.31 24.73 24.31 25.16 422,214 24.679 -1.72%
2011-04-08 0 0.580 0.580 0.590 0.580 0.590 9,552,000 5,546,680 0.5807 24.73 24.73 25.16 24.73 25.16 223,993 24.763 -1.69%
2011-04-07 0 0.590 0.580 0.590 0.580 0.590 7,317,000 4,264,250 0.5828 25.16 24.73 25.16 24.73 25.16 171,582 24.852 1.72%
2011-04-06 0 0.580 0.580 0.590 0.570 0.590 26,687,041 15,531,262 0.5820 24.73 24.73 25.16 24.31 25.16 625,806 24.818 1.75%
2011-04-04 0 0.570 0.570 0.580 0.560 0.580 8,142,000 4,641,400 0.5701 24.31 24.31 24.73 23.88 24.73 190,928 24.310 0.00%
2011-04-01 0 0.570 0.560 0.570 0.560 0.580 11,088,041 6,318,022 0.5698 24.31 23.88 24.31 23.88 24.73 260,013 24.299 0.00%
2011-03-31 0 0.570 0.560 0.570 0.560 0.580 15,184,000 8,656,410 0.5701 24.31 23.88 24.31 23.88 24.73 356,062 24.312 -1.72%
2011-03-30 0 0.580 0.570 0.580 0.570 0.600 17,829,000 10,416,390 0.5842 24.73 24.31 24.73 24.31 25.59 418,087 24.914 -1.69%
2011-03-29 0 0.590 0.580 0.590 0.570 0.600 53,737,000 31,543,260 0.5870 25.16 24.73 25.16 24.31 25.59 1,260,123 25.032 3.51%
2011-03-28 0 0.570 0.560 0.580 0.560 0.580 32,776,000 18,677,010 0.5698 24.31 23.88 24.73 23.88 24.73 768,591 24.300 0.00%
2011-03-25 0 0.570 0.560 0.570 0.540 0.570 36,130,666 20,201,530 0.5591 24.31 23.88 24.31 23.03 24.31 847,258 23.843 5.56%
2011-03-24 0 0.540 0.530 0.540 0.520 0.550 18,831,000 10,106,790 0.5367 23.03 22.60 23.03 22.18 23.45 441,584 22.888 3.85%
2011-03-23 0 0.520 0.520 0.530 0.520 0.530 4,306,000 2,241,860 0.5206 22.18 22.18 22.60 22.18 22.60 100,975 22.202 -1.89%
2011-03-22 0 0.530 0.520 0.530 0.510 0.530 4,654,000 2,430,190 0.5222 22.60 22.18 22.60 21.75 22.60 109,135 22.268 1.92%
2011-03-21 0 0.520 0.510 0.520 0.510 0.520 18,765,000 9,660,490 0.5148 22.18 21.75 22.18 21.75 22.18 440,036 21.954 4.00%
2011-03-18 0 0.500 0.500 0.510 0.500 0.520 31,086,000 15,834,546 0.5094 21.32 21.32 21.75 21.32 22.18 728,961 21.722 -3.85%
2011-03-17 0 0.520 0.510 0.520 0.510 0.540 93,687,062 49,038,980 0.5234 22.18 21.75 22.18 21.75 23.03 2,196,945 22.321 -3.70%
2011-03-16 0 0.540 0.530 0.540 0.530 0.550 47,418,000 25,561,680 0.5391 23.03 22.60 23.03 22.60 23.45 1,111,944 22.988 0.00%
2011-03-15 0 0.540 0.530 0.550 0.530 0.550 40,465,834 21,832,147 0.5395 23.03 22.60 23.45 22.60 23.45 948,917 23.007 -1.82%
2011-03-14 0 0.550 0.540 0.550 0.540 0.560 22,145,500 12,177,670 0.5499 23.45 23.03 23.45 23.03 23.88 519,308 23.450 -1.79%
2011-03-11 0 0.560 0.540 0.560 0.540 0.560 19,857,025 10,910,263 0.5494 23.88 23.03 23.88 23.03 23.88 465,644 23.430 0.00%
2011-03-10 0 0.560 0.550 0.560 0.540 0.560 21,967,000 12,126,220 0.5520 23.88 23.45 23.88 23.03 23.88 515,122 23.540 0.00%
2011-03-09 0 0.560 0.550 0.560 0.540 0.560 16,068,000 8,853,720 0.5510 23.88 23.45 23.88 23.03 23.88 376,792 23.498 1.82%
2011-03-08 0 0.550 0.550 0.560 0.550 0.560 9,950,083 5,478,193 0.5506 23.45 23.45 23.88 23.45 23.88 233,328 23.479 -1.79%
2011-03-07 0 0.560 0.550 0.560 0.550 0.560 25,087,000 13,920,970 0.5549 23.88 23.45 23.88 23.45 23.88 588,286 23.664 0.00%
2011-03-04 0 0.560 0.550 0.560 0.540 0.560 54,641,000 30,107,795 0.5510 23.88 23.45 23.88 23.03 23.88 1,281,322 23.497 3.70%
2011-03-03 0 0.540 0.540 0.550 0.540 0.550 22,615,000 12,365,380 0.5468 23.03 23.03 23.45 23.03 23.45 530,318 23.317 0.00%
2011-03-02 0 0.540 0.540 0.550 0.540 0.550 28,047,000 15,319,500 0.5462 23.03 23.03 23.45 23.03 23.45 657,697 23.293 -1.82%
2011-03-01 0 0.550 0.540 0.550 0.540 0.570 63,327,700 34,543,662 0.5455 23.45 23.03 23.45 23.03 24.31 1,485,023 23.261 -1.79%
2011-02-28 0 0.560 0.560 0.570 0.560 0.570 11,027,050 6,217,987 0.5639 23.88 23.88 24.31 23.88 24.31 258,582 24.046 -1.75%
2011-02-25 0 0.570 0.560 0.570 0.550 0.570 29,411,000 16,450,450 0.5593 24.31 23.88 24.31 23.45 24.31 689,683 23.852 1.79%
2011-02-24 0 0.560 0.560 0.570 0.560 0.580 23,008,041 13,025,832 0.5661 23.88 23.88 24.31 23.88 24.73 539,535 24.143 -3.45%
2011-02-23 0 0.580 0.570 0.580 0.570 0.580 11,918,300 6,819,814 0.5722 24.73 24.31 24.73 24.31 24.73 279,482 24.402 1.75%
2011-02-22 0 0.570 0.570 0.580 0.560 0.580 32,003,000 18,287,012 0.5714 24.31 24.31 24.73 23.88 24.73 750,465 24.368 -1.72%
2011-02-21 0 0.580 0.570 0.580 0.570 0.580 15,232,721 8,803,919 0.5780 24.73 24.31 24.73 24.31 24.73 357,205 24.647 0.00%
2011-02-18 0 0.580 0.570 0.580 0.570 0.590 15,023,000 8,710,000 0.5798 24.73 24.31 24.73 24.31 25.16 352,287 24.724 0.00%
2011-02-17 0 0.580 0.570 0.580 0.570 0.590 6,626,090 3,821,773 0.5768 24.73 24.31 24.73 24.31 25.16 155,381 24.596 -1.69%
2011-02-16 0 0.590 0.580 0.590 0.560 0.590 22,018,417 12,627,011 0.5735 25.16 24.73 25.16 23.88 25.16 516,328 24.455 3.51%
2011-02-15 0 0.570 0.570 0.580 0.570 0.580 9,858,000 5,638,100 0.5719 24.31 24.31 24.73 24.31 24.73 231,168 24.390 -1.72%
2011-02-14 0 0.580 0.570 0.580 0.570 0.590 45,413,208 26,011,672 0.5728 24.73 24.31 24.73 24.31 25.16 1,064,932 24.426 0.00%
2011-02-11 0 0.580 0.580 0.590 0.580 0.590 16,771,741 9,738,926 0.5807 24.73 24.73 25.16 24.73 25.16 393,294 24.762 -1.69%
2011-02-10 0 0.590 0.580 0.590 0.580 0.600 11,196,004 6,550,712 0.5851 25.16 24.73 25.16 24.73 25.59 262,544 24.951 -1.67%
2011-02-09 0 0.600 0.590 0.600 0.590 0.600 15,492,000 9,198,794 0.5938 25.59 25.16 25.59 25.16 25.59 363,285 25.321 0.00%
2011-02-08 0 0.600 0.590 0.600 0.580 0.600 10,563,000 6,226,860 0.5895 25.59 25.16 25.59 24.73 25.59 247,701 25.139 3.45%
2011-02-07 0 0.580 0.580 0.590 0.580 0.610 17,977,700 10,621,620 0.5908 24.73 24.73 25.16 24.73 26.01 421,574 25.195 -3.33%
2011-02-02 0 0.600 0.590 0.600 0.590 0.610 16,090,000 9,692,910 0.6024 25.59 25.16 25.59 25.16 26.01 377,308 25.690 0.00%
2011-02-01 0 0.600 0.600 0.610 0.590 0.610 62,288,000 37,590,925 0.6035 25.59 25.59 26.01 25.16 26.01 1,460,643 25.736 1.69%
2011-01-31 0 0.590 0.590 0.600 0.580 0.600 23,944,000 14,010,400 0.5851 25.16 25.16 25.59 24.73 25.59 561,483 24.953 1.72%
2011-01-28 0 0.580 0.580 0.590 0.580 0.600 14,389,000 8,415,470 0.5849 24.73 24.73 25.16 24.73 25.59 337,420 24.941 -3.33%
2011-01-27 0 0.600 0.590 0.600 0.570 0.600 24,241,500 14,303,365 0.5900 25.59 25.16 25.59 24.31 25.59 568,459 25.162 5.26%
2011-01-26 0 0.570 0.570 0.580 0.560 0.580 14,514,000 8,255,000 0.5688 24.31 24.31 24.73 23.88 24.73 340,351 24.254 1.79%
2011-01-25 0 0.560 0.550 0.560 0.550 0.570 35,424,500 19,716,030 0.5566 23.88 23.45 23.88 23.45 24.31 830,698 23.734 0.00%
2011-01-24 0 0.560 0.550 0.560 0.550 0.570 40,578,125 22,780,295 0.5614 23.88 23.45 23.88 23.45 24.31 951,550 23.940 -1.75%
2011-01-21 0 0.570 0.560 0.570 0.560 0.580 38,934,800 22,178,814 0.5696 24.31 23.88 24.31 23.88 24.73 913,014 24.292 -1.72%
2011-01-20 0 0.580 0.570 0.580 0.580 0.590 42,774,000 24,842,110 0.5808 24.73 24.31 24.73 24.73 25.16 1,003,043 24.767 -3.33%
2011-01-19 0 0.600 0.590 0.600 0.590 0.600 16,889,000 9,978,350 0.5908 25.59 25.16 25.59 25.16 25.59 396,044 25.195 0.00%
2011-01-18 0 0.600 0.590 0.600 0.590 0.600 27,746,026 16,584,094 0.5977 25.59 25.16 25.59 25.16 25.59 650,639 25.489 0.00%
2011-01-17 0 0.600 0.590 0.600 0.590 0.610 19,578,000 11,682,240 0.5967 25.59 25.16 25.59 25.16 26.01 459,101 25.446 1.69%
2011-01-14 0 0.590 0.590 0.600 0.590 0.610 27,196,000 16,313,690 0.5999 25.16 25.16 25.59 25.16 26.01 637,741 25.580 0.00%
2011-01-13 0 0.590 0.590 0.600 0.580 0.600 13,373,000 7,893,800 0.5903 25.16 25.16 25.59 24.73 25.59 313,595 25.172 0.00%
2011-01-12 0 0.590 0.580 0.590 0.580 0.600 25,100,000 14,824,260 0.5906 25.16 24.73 25.16 24.73 25.59 588,591 25.186 -1.67%
2011-01-11 0 0.600 0.590 0.600 0.580 0.600 11,078,100 6,554,305 0.5916 25.59 25.16 25.59 24.73 25.59 259,780 25.230 3.45%
2011-01-10 0 0.580 0.580 0.590 0.580 0.600 10,324,179 6,097,390 0.5906 24.73 24.73 25.16 24.73 25.59 242,100 25.185 -1.69%
2011-01-07 0 0.590 0.590 0.600 0.590 0.600 29,626,114 17,516,476 0.5913 25.16 25.16 25.59 25.16 25.59 694,727 25.213 -1.67%
2011-01-06 0 0.600 0.590 0.600 0.590 0.620 89,943,500 54,037,745 0.6008 25.59 25.16 25.59 25.16 26.44 2,109,159 25.621 -3.23%
2011-01-05 0 0.620 0.610 0.620 0.610 0.630 41,382,291 25,552,798 0.6175 26.44 26.01 26.44 26.01 26.87 970,407 26.332 -1.59%
2011-01-04 0 0.630 0.620 0.630 0.620 0.640 75,530,083 47,430,239 0.6280 26.87 26.44 26.87 26.44 27.29 1,771,167 26.779 1.61%
2011-01-03 0 0.620 0.610 0.620 0.610 0.620 30,775,083 18,898,897 0.6141 26.44 26.01 26.44 26.01 26.44 721,670 26.188 1.64%
2010-12-31 0 0.610 0.600 0.610 0.600 0.620 9,492,200 5,788,714 0.6098 26.01 25.59 26.01 25.59 26.44 222,590 26.006 -1.61%
2010-12-30 0 0.620 0.610 0.620 0.600 0.620 53,213,083 32,293,307 0.6069 26.44 26.01 26.44 25.59 26.44 1,247,837 25.879 1.64%
2010-12-29 0 0.610 0.600 0.610 0.590 0.610 24,023,400 14,460,438 0.6019 26.01 25.59 26.01 25.16 26.01 563,345 25.669 3.39%
2010-12-28 0 0.590 0.590 0.600 0.590 0.610 36,372,291 21,885,940 0.6017 25.16 25.16 25.59 25.16 26.01 852,924 25.660 -3.28%
2010-12-24 0 0.610 0.600 0.610 0.600 0.620 12,521,000 7,590,510 0.6062 26.01 25.59 26.01 25.59 26.44 293,615 25.852 0.00%
2010-12-23 0 0.610 0.610 0.620 0.600 0.640 89,451,000 55,483,240 0.6203 26.01 26.01 26.44 25.59 27.29 2,097,610 26.451 1.67%
2010-12-22 0 0.600 0.590 0.600 0.590 0.610 35,123,262 20,997,324 0.5978 25.59 25.16 25.59 25.16 26.01 823,634 25.494 0.00%
2010-12-21 0 0.600 0.590 0.600 0.570 0.600 36,274,100 21,315,879 0.5876 25.59 25.16 25.59 24.31 25.59 850,621 25.059 1.69%
2010-12-20 0 0.590 0.580 0.590 0.570 0.600 42,902,400 24,983,432 0.5823 25.16 24.73 25.16 24.31 25.59 1,006,054 24.833 0.00%
2010-12-17 0 0.590 0.580 0.590 0.570 0.600 46,956,494 27,563,732 0.5870 25.16 24.73 25.16 24.31 25.59 1,101,122 25.032 0.00%
2010-12-16 0 0.590 0.590 0.600 0.580 0.610 55,310,209 33,055,695 0.5976 25.16 25.16 25.59 24.73 26.01 1,297,015 25.486 -1.67%
2010-12-15 0 0.600 0.590 0.600 0.580 0.620 167,864,104 100,632,810 0.5995 25.59 25.16 25.59 24.73 26.44 3,936,384 25.565 -3.23%
2010-12-14 0 0.620 0.610 0.620 0.570 0.630 277,338,571 168,998,731 0.6094 26.44 26.01 26.44 24.31 26.87 6,503,541 25.986 8.77%
2010-12-13 0 0.570 0.570 0.580 0.540 0.580 134,688,200 75,679,560 0.5619 24.31 24.31 24.73 23.03 24.73 3,158,415 23.961 5.56%
2010-12-10 0 0.540 0.540 0.550 0.530 0.550 32,379,000 17,468,330 0.5395 23.03 23.03 23.45 22.60 23.45 759,282 23.006 -1.82%
2010-12-09 0 0.550 0.540 0.550 0.520 0.550 55,978,967 30,042,202 0.5367 23.45 23.03 23.45 22.18 23.45 1,312,697 22.886 1.85%
2010-12-08 0 0.540 0.530 0.540 0.530 0.550 101,781,033 55,023,175 0.5406 23.03 22.60 23.03 22.60 23.45 2,386,747 23.054 0.00%
2010-12-07 0 0.540 0.530 0.540 0.530 0.550 19,692,600 10,644,900 0.5406 23.03 22.60 23.03 22.60 23.45 461,788 23.051 0.00%
2010-12-06 0 0.540 0.530 0.540 0.530 0.550 59,360,000 32,050,930 0.5399 23.03 22.60 23.03 22.60 23.45 1,391,982 23.025 -1.82%
2010-12-03 0 0.550 0.540 0.550 0.530 0.560 112,535,294 61,523,152 0.5467 23.45 23.03 23.45 22.60 23.88 2,638,933 23.314 -1.79%
2010-12-02 0 0.560 0.550 0.560 0.520 0.560 248,785,000 134,561,660 0.5409 23.88 23.45 23.88 22.18 23.88 5,833,965 23.065 7.69%
2010-12-01 0 0.520 0.510 0.520 0.510 0.520 13,207,400 6,758,508 0.5117 22.18 21.75 22.18 21.75 22.18 309,711 21.822 1.96%
2010-11-30 0 0.510 0.510 0.520 0.510 0.520 23,127,108 11,843,076 0.5121 21.75 21.75 22.18 21.75 22.18 542,327 21.838 0.00%
2010-11-29 0 0.510 0.510 0.520 0.500 0.520 12,427,000 6,327,900 0.5092 21.75 21.75 22.18 21.32 22.18 291,411 21.715 2.00%
2010-11-26 0 0.500 0.500 0.510 0.500 0.520 21,129,500 10,774,540 0.5099 21.32 21.32 21.75 21.32 22.18 495,483 21.746 -3.85%
2010-11-25 0 0.520 0.510 0.520 0.510 0.520 10,118,005 5,178,542 0.5118 22.18 21.75 22.18 21.75 22.18 237,265 21.826 1.96%
2010-11-24 0 0.510 0.510 0.520 0.510 0.520 12,485,000 6,381,720 0.5112 21.75 21.75 22.18 21.75 22.18 292,771 21.798 0.00%
2010-11-23 0 0.510 0.510 0.520 0.500 0.520 52,008,000 26,436,230 0.5083 21.75 21.75 22.18 21.32 22.18 1,219,578 21.677 2.00%
2010-11-22 0 0.500 0.500 0.510 0.495 0.510 11,432,700 5,716,671 0.5000 21.32 21.32 21.75 21.11 21.75 268,095 21.323 0.00%
2010-11-19 0 0.500 0.500 0.510 0.495 0.510 23,386,400 11,685,879 0.4997 21.32 21.32 21.75 21.11 21.75 548,407 21.309 0.00%
2010-11-18 0 0.500 0.495 0.500 0.485 0.500 18,225,458 8,975,615 0.4925 21.32 21.11 21.32 20.68 21.32 427,384 21.001 2.04%
2010-11-17 0 0.490 0.485 0.490 0.485 0.500 51,893,500 25,568,762 0.4927 20.90 20.68 20.90 20.68 21.32 1,216,893 21.012 -2.00%
2010-11-16 0 0.500 0.495 0.500 0.490 0.500 19,623,000 9,714,005 0.4950 21.32 21.11 21.32 20.90 21.32 460,156 21.110 1.01%
2010-11-15 0 0.495 0.495 0.500 0.490 0.500 22,785,600 11,318,115 0.4967 21.11 21.11 21.32 20.90 21.32 534,318 21.182 -1.00%
2010-11-12 0 0.500 0.500 0.510 0.500 0.530 43,608,000 22,025,390 0.5051 21.32 21.32 21.75 21.32 22.60 1,022,600 21.539 -3.85%
2010-11-11 0 0.520 0.520 0.530 0.520 0.540 51,882,708 27,385,894 0.5278 22.18 22.18 22.60 22.18 23.03 1,216,640 22.509 -3.70%
2010-11-10 0 0.540 0.530 0.540 0.510 0.540 116,437,000 61,401,754 0.5273 23.03 22.60 23.03 21.75 23.03 2,730,427 22.488 3.85%
2010-11-09 0 0.520 0.520 0.530 0.510 0.530 42,363,000 22,091,710 0.5215 22.18 22.18 22.60 21.75 22.60 993,405 22.238 0.00%
2010-11-08 0 0.520 0.510 0.520 0.500 0.530 103,780,333 53,710,848 0.5175 22.18 21.75 22.18 21.32 22.60 2,433,631 22.070 4.00%
2010-11-05 0 0.500 0.500 0.510 0.490 0.510 90,882,000 45,407,275 0.4996 21.32 21.32 21.75 20.90 21.75 2,131,167 21.306 3.09%
2010-11-04 0 0.485 0.480 0.485 0.480 0.490 21,242,666 10,230,551 0.4816 20.68 20.47 20.68 20.47 20.90 498,137 20.538 -1.02%
2010-11-03 0 0.490 0.485 0.490 0.480 0.500 22,265,000 10,843,630 0.4870 20.90 20.68 20.90 20.47 21.32 522,110 20.769 -1.01%
2010-11-02 0 0.495 0.495 0.500 0.480 0.500 55,540,417 27,277,156 0.4911 21.11 21.11 21.32 20.47 21.32 1,302,413 20.944 2.06%
2010-11-01 0 0.485 0.480 0.485 0.470 0.500 64,748,916 31,302,569 0.4834 20.68 20.47 20.68 20.04 21.32 1,518,351 20.616 2.11%
2010-10-29 0 0.475 0.470 0.475 0.470 0.480 25,868,416 12,202,664 0.4717 20.26 20.04 20.26 20.04 20.47 606,610 20.116 0.00%
2010-10-28 0 0.475 0.475 0.480 0.470 0.480 26,547,000 12,603,815 0.4748 20.26 20.26 20.47 20.04 20.47 622,523 20.246 -1.04%
2010-10-27 0 0.480 0.475 0.480 0.470 0.485 45,169,031 21,556,394 0.4772 20.47 20.26 20.47 20.04 20.68 1,059,206 20.351 0.00%
2010-10-26 0 0.480 0.475 0.480 0.475 0.490 19,976,333 9,615,762 0.4814 20.47 20.26 20.47 20.26 20.90 468,442 20.527 -2.04%
2010-10-25 0 0.490 0.485 0.490 0.475 0.490 33,469,000 16,196,530 0.4839 20.90 20.68 20.90 20.26 20.90 784,842 20.637 3.16%
2010-10-22 0 0.475 0.475 0.480 0.470 0.480 22,087,000 10,470,625 0.4741 20.26 20.26 20.47 20.04 20.47 517,936 20.216 1.06%
2010-10-21 0 0.470 0.470 0.475 0.465 0.475 20,116,000 9,467,625 0.4707 20.04 20.04 20.26 19.83 20.26 471,717 20.071 1.08%
2010-10-20 0 0.465 0.465 0.470 0.465 0.480 55,011,000 25,941,805 0.4716 19.83 19.83 20.04 19.83 20.47 1,289,998 20.110 -4.12%
2010-10-19 0 0.485 0.480 0.485 0.475 0.485 27,404,133 13,201,161 0.4817 20.68 20.47 20.68 20.26 20.68 642,622 20.543 2.11%
2010-10-18 0 0.475 0.475 0.480 0.470 0.510 94,530,200 45,764,007 0.4841 20.26 20.26 20.47 20.04 21.75 2,216,717 20.645 -6.86%
2010-10-15 0 0.510 0.500 0.510 0.500 0.530 55,355,168 28,364,053 0.5124 21.75 21.32 21.75 21.32 22.60 1,298,069 21.851 -3.77%
2010-10-14 0 0.530 0.520 0.530 0.520 0.530 30,514,000 15,896,150 0.5209 22.60 22.18 22.60 22.18 22.60 715,548 22.215 1.92%
2010-10-13 0 0.520 0.510 0.520 0.510 0.530 28,550,500 14,783,015 0.5178 22.18 21.75 22.18 21.75 22.60 669,504 22.081 0.00%
2010-10-12 0 0.520 0.510 0.520 0.510 0.530 24,096,500 12,554,530 0.5210 22.18 21.75 22.18 21.75 22.60 565,059 22.218 0.00%
2010-10-11 0 0.520 0.510 0.520 0.510 0.540 53,974,000 28,415,770 0.5265 22.18 21.75 22.18 21.75 23.03 1,265,681 22.451 1.96%
2010-10-08 0 0.510 0.510 0.520 0.510 0.530 29,857,000 15,534,910 0.5203 21.75 21.75 22.18 21.75 22.60 700,141 22.188 -3.77%
2010-10-07 0 0.530 0.520 0.530 0.520 0.540 42,858,051 22,703,805 0.5297 22.60 22.18 22.60 22.18 23.03 1,005,014 22.591 0.00%
2010-10-06 0 0.530 0.530 0.540 0.520 0.540 129,367,691 68,669,435 0.5308 22.60 22.60 23.03 22.18 23.03 3,033,650 22.636 1.92%
2010-10-05 0 0.520 0.510 0.520 0.500 0.520 39,117,000 19,891,840 0.5085 22.18 21.75 22.18 21.32 22.18 917,287 21.686 1.96%
2010-10-04 0 0.510 0.510 0.520 0.510 0.520 21,920,000 11,270,420 0.5142 21.75 21.75 22.18 21.75 22.18 514,020 21.926 -1.92%
2010-09-30 0 0.520 0.510 0.520 0.510 0.530 79,410,666 41,166,136 0.5184 22.18 21.75 22.18 21.75 22.60 1,862,166 22.107 -1.89%
2010-09-29 0 0.530 0.520 0.530 0.500 0.530 102,566,416 52,931,510 0.5161 22.60 22.18 22.60 21.32 22.60 2,405,165 22.007 3.92%
2010-09-28 0 0.510 0.500 0.510 0.500 0.540 66,353,000 34,010,520 0.5126 21.75 21.32 21.75 21.32 23.03 1,555,966 21.858 -3.77%
2010-09-27 0 0.530 0.530 0.540 0.520 0.540 263,669,125 140,222,358 0.5318 22.60 22.60 23.03 22.18 23.03 6,182,995 22.679 1.92%
2010-09-24 0 0.520 0.510 0.520 0.490 0.520 433,170,852 219,467,179 0.5067 22.18 21.75 22.18 20.90 22.18 10,157,781 21.606 6.12%
2010-09-22 0 0.490 0.485 0.490 0.450 0.495 336,183,900 161,693,276 0.4810 20.90 20.68 20.90 19.19 21.11 7,883,454 20.510 8.89%
2010-09-21 0 0.450 0.450 0.455 0.445 0.455 28,455,875 12,755,956 0.4483 19.19 19.19 19.40 18.98 19.40 667,285 19.116 1.12%
2010-09-20 0 0.445 0.445 0.450 0.445 0.455 14,370,000 6,451,800 0.4490 18.98 18.98 19.19 18.98 19.40 336,974 19.146 -1.11%
2010-09-17 0 0.450 0.445 0.450 0.440 0.460 84,290,158 37,970,783 0.4505 19.19 18.98 19.19 18.76 19.62 1,976,589 19.210 3.45%
2010-09-16 0 0.435 0.430 0.435 0.430 0.440 13,526,833 5,869,672 0.4339 18.55 18.34 18.55 18.34 18.76 317,202 18.505 -1.14%
2010-09-15 0 0.440 0.435 0.440 0.420 0.440 62,457,000 27,043,495 0.4330 18.76 18.55 18.76 17.91 18.76 1,464,606 18.465 3.53%
2010-09-14 0 0.425 0.420 0.425 0.420 0.430 34,996,000 14,752,630 0.4216 18.12 17.91 18.12 17.91 18.34 820,650 17.977 0.00%
2010-09-13 0 0.425 0.420 0.425 0.420 0.430 22,971,500 9,760,193 0.4249 18.12 17.91 18.12 17.91 18.34 538,678 18.119 0.00%
2010-09-10 0 0.425 0.420 0.425 0.420 0.430 15,507,000 6,575,960 0.4241 18.12 17.91 18.12 17.91 18.34 363,636 18.084 -1.16%
2010-09-09 0 0.430 0.425 0.430 0.420 0.435 53,394,500 22,901,533 0.4289 18.34 18.12 18.34 17.91 18.55 1,252,092 18.291 2.38%
2010-09-08 0 0.420 0.420 0.425 0.405 0.430 86,073,000 36,199,871 0.4206 17.91 17.91 18.12 17.27 18.34 2,018,397 17.935 -1.18%
2010-09-07 0 0.425 0.420 0.425 0.380 0.435 223,438,000 92,228,190 0.4128 18.12 17.91 18.12 16.20 18.55 5,239,582 17.602 10.39%
2010-09-06 0 0.385 0.380 0.385 0.380 0.390 18,881,000 7,233,925 0.3831 16.42 16.20 16.42 16.20 16.63 442,756 16.338 1.32%
2010-09-03 0 0.380 0.380 0.385 0.375 0.385 18,961,000 7,202,340 0.3799 16.20 16.20 16.42 15.99 16.42 444,632 16.198 1.33%
2010-09-02 0 0.375 0.375 0.380 0.375 0.385 14,763,000 5,587,720 0.3785 15.99 15.99 16.20 15.99 16.42 346,190 16.141 -1.32%
2010-09-01 0 0.380 0.375 0.380 0.375 0.380 20,586,000 7,751,730 0.3766 16.20 15.99 16.20 15.99 16.20 482,738 16.058 0.00%
2010-08-31 0 0.380 0.375 0.380 0.375 0.385 26,889,000 10,211,355 0.3798 16.20 15.99 16.20 15.99 16.42 630,542 16.195 -1.30%
2010-08-30 0 0.385 0.380 0.385 0.380 0.385 7,917,000 3,015,360 0.3809 16.42 16.20 16.42 16.20 16.42 185,652 16.242 1.32%
2010-08-27 0 0.380 0.380 0.385 0.380 0.385 11,288,000 4,297,750 0.3807 16.20 16.20 16.42 16.20 16.42 264,702 16.236 -2.56%
2010-08-26 0 0.390 0.385 0.390 0.380 0.390 20,612,000 7,947,040 0.3856 16.63 16.42 16.63 16.20 16.63 483,348 16.442 2.63%
2010-08-25 0 0.380 0.380 0.385 0.375 0.385 19,938,000 7,624,365 0.3824 16.20 16.20 16.42 15.99 16.42 467,543 16.307 0.00%
2010-08-24 0 0.380 0.380 0.385 0.375 0.390 16,065,000 6,161,350 0.3835 16.20 16.20 16.42 15.99 16.63 376,721 16.355 0.00%
2010-08-23 0 0.380 0.380 0.385 0.380 0.385 22,060,000 8,414,925 0.3815 16.20 16.20 16.42 16.20 16.42 517,303 16.267 -1.30%
2010-08-20 0 0.385 0.380 0.385 0.375 0.385 11,360,000 4,326,335 0.3808 16.42 16.20 16.42 15.99 16.42 266,390 16.241 1.32%
2010-08-19 0 0.380 0.380 0.385 0.375 0.385 15,248,000 5,807,444 0.3809 16.20 16.20 16.42 15.99 16.42 357,563 16.242 1.33%
2010-08-18 0 0.375 0.375 0.380 0.370 0.380 29,230,000 11,004,995 0.3765 15.99 15.99 16.20 15.78 16.20 685,438 16.055 0.00%
2010-08-17 0 0.375 0.375 0.380 0.375 0.385 16,250,000 6,178,695 0.3802 15.99 15.99 16.20 15.99 16.42 381,060 16.215 -1.32%
2010-08-16 0 0.380 0.380 0.385 0.380 0.390 11,892,700 4,567,857 0.3841 16.20 16.20 16.42 16.20 16.63 278,882 16.379 -1.30%
2010-08-13 0 0.385 0.385 0.390 0.380 0.390 10,772,000 4,146,045 0.3849 16.42 16.42 16.63 16.20 16.63 252,602 16.413 0.00%
2010-08-12 0 0.385 0.380 0.385 0.380 0.390 14,143,000 5,432,145 0.3841 16.42 16.20 16.42 16.20 16.63 331,651 16.379 -1.28%
2010-08-11 0 0.390 0.385 0.390 0.385 0.395 12,548,000 4,893,980 0.3900 16.63 16.42 16.63 16.42 16.84 294,248 16.632 0.00%
2010-08-10 0 0.390 0.390 0.395 0.390 0.405 77,364,000 30,745,750 0.3974 16.63 16.63 16.84 16.63 17.27 1,814,172 16.948 -2.50%
2010-08-09 0 0.400 0.400 0.405 0.390 0.400 22,606,000 8,922,070 0.3947 17.06 17.06 17.27 16.63 17.06 530,107 16.831 2.56%
2010-08-06 0 0.390 0.390 0.395 0.385 0.395 17,912,000 6,995,410 0.3905 16.63 16.63 16.84 16.42 16.84 420,033 16.654 1.30%
2010-08-05 0 0.385 0.385 0.390 0.385 0.395 18,509,020 7,198,362 0.3889 16.42 16.42 16.63 16.42 16.84 434,033 16.585 -1.28%
2010-08-04 0 0.390 0.385 0.390 0.385 0.400 41,475,833 16,218,090 0.3910 16.63 16.42 16.63 16.42 17.06 972,601 16.675 -2.50%
2010-08-03 0 0.400 0.395 0.400 0.395 0.410 32,262,000 12,973,930 0.4021 17.06 16.84 17.06 16.84 17.48 756,538 17.149 0.00%
2010-08-02 0 0.400 0.400 0.405 0.395 0.410 47,549,000 19,124,560 0.4022 17.06 17.06 17.27 16.84 17.48 1,115,016 17.152 0.00%
2010-07-30 0 0.400 0.395 0.400 0.395 0.410 29,868,104 11,971,828 0.4008 17.06 16.84 17.06 16.84 17.48 700,402 17.093 -1.23%
2010-07-29 0 0.405 0.400 0.405 0.390 0.410 40,906,004 16,331,262 0.3992 17.27 17.06 17.27 16.63 17.48 959,239 17.025 2.53%
2010-07-28 0 0.395 0.395 0.400 0.390 0.410 85,693,000 34,180,175 0.3989 16.84 16.84 17.06 16.63 17.48 2,009,486 17.009 -2.47%
2010-07-27 0 0.405 0.400 0.405 0.380 0.415 201,059,032 79,642,662 0.3961 17.27 17.06 17.27 16.20 17.70 4,714,799 16.892 8.00%
2010-07-26 0 0.375 0.370 0.375 0.355 0.375 119,308,000 43,881,715 0.3678 15.99 15.78 15.99 15.14 15.99 2,797,752 15.685 5.63%
2010-07-23 0 0.355 0.355 0.360 0.355 0.375 47,569,000 17,236,125 0.3623 15.14 15.14 15.35 15.14 15.99 1,115,485 15.452 -4.05%
2010-07-22 0 0.370 0.365 0.370 0.355 0.375 57,395,000 21,166,930 0.3688 15.78 15.57 15.78 15.14 15.99 1,345,903 15.727 2.78%
2010-07-21 0 0.360 0.355 0.360 0.350 0.390 107,683,000 39,349,460 0.3654 15.35 15.14 15.35 14.93 16.63 2,525,148 15.583 -6.49%
2010-07-20 0 0.385 0.380 0.385 0.375 0.395 34,243,000 13,188,415 0.3851 16.42 16.20 16.42 15.99 16.84 802,992 16.424 0.00%
2010-07-19 0 0.385 0.385 0.390 0.385 0.400 35,435,000 13,798,905 0.3894 16.42 16.42 16.63 16.42 17.06 830,945 16.606 -4.94%
2010-07-16 0 0.405 0.400 0.405 0.400 0.410 18,029,000 7,379,650 0.4093 17.27 17.06 17.27 17.06 17.48 422,777 17.455 0.00%
2010-07-15 0 0.405 0.405 0.410 0.400 0.415 14,328,025 5,854,670 0.4086 17.27 17.27 17.48 17.06 17.70 335,990 17.425 -2.41%
2010-07-14 0 0.415 0.410 0.415 0.410 0.420 37,523,010 15,561,534 0.4147 17.70 17.48 17.70 17.48 17.91 879,908 17.685 0.00%
2010-07-13 0 0.415 0.410 0.415 0.410 0.425 7,827,000 3,258,775 0.4164 17.70 17.48 17.70 17.48 18.12 183,542 17.755 -1.19%
2010-07-12 0 0.420 0.420 0.425 0.420 0.425 5,471,600 2,301,732 0.4207 17.91 17.91 18.12 17.91 18.12 128,308 17.939 1.20%
2010-07-09 0 0.415 0.415 0.420 0.410 0.425 11,177,100 4,680,392 0.4187 17.70 17.70 17.91 17.48 18.12 262,101 17.857 1.22%
2010-07-08 0 0.410 0.410 0.415 0.410 0.420 13,002,633 5,393,843 0.4148 17.48 17.48 17.70 17.48 17.91 304,909 17.690 0.00%
2010-07-07 0 0.410 0.410 0.415 0.410 0.415 6,881,000 2,844,715 0.4134 17.48 17.48 17.70 17.48 17.70 161,358 17.630 -1.20%
2010-07-06 0 0.415 0.415 0.420 0.410 0.420 17,828,900 7,386,555 0.4143 17.70 17.70 17.91 17.48 17.91 418,085 17.668 -1.19%
2010-07-05 0 0.420 0.415 0.420 0.415 0.430 14,936,000 6,258,095 0.4190 17.91 17.70 17.91 17.70 18.34 350,247 17.868 -1.18%
2010-07-02 0 0.425 0.425 0.430 0.420 0.435 8,891,972 3,790,793 0.4263 18.12 18.12 18.34 17.91 18.55 208,515 18.180 -1.16%
2010-06-30 0 0.430 0.425 0.430 0.420 0.430 11,403,933 4,866,238 0.4267 18.34 18.12 18.34 17.91 18.34 267,420 18.197 -1.15%
2010-06-29 0 0.435 0.430 0.435 0.420 0.435 46,799,933 19,874,719 0.4247 18.55 18.34 18.55 17.91 18.55 1,097,450 18.110 1.16%
2010-06-28 0 0.430 0.425 0.430 0.425 0.440 27,520,000 11,913,170 0.4329 18.34 18.12 18.34 18.12 18.76 645,339 18.460 -1.15%
2010-06-25 0 0.435 0.435 0.440 0.430 0.440 17,459,000 7,570,145 0.4336 18.55 18.55 18.76 18.34 18.76 409,410 18.490 -2.25%
2010-06-24 0 0.445 0.440 0.445 0.435 0.445 11,158,000 4,904,655 0.4396 18.98 18.76 18.98 18.55 18.98 261,653 18.745 0.00%
2010-06-23 0 0.445 0.445 0.450 0.440 0.455 21,987,500 9,735,458 0.4428 18.98 18.98 19.19 18.76 19.40 515,603 18.882 -2.20%
2010-06-22 0 0.455 0.450 0.455 0.445 0.455 12,703,000 5,717,015 0.4501 19.40 19.19 19.40 18.98 19.40 297,883 19.192 0.00%
2010-06-21 0 0.455 0.455 0.460 0.450 0.460 16,344,000 7,413,580 0.4536 19.40 19.40 19.62 19.19 19.62 383,264 19.343 0.00%
2010-06-18 0 0.455 0.450 0.455 0.440 0.455 26,457,000 11,917,620 0.4505 19.40 19.19 19.40 18.76 19.40 620,412 19.209 2.25%
2010-06-17 0 0.445 0.440 0.445 0.435 0.455 16,322,892 7,275,310 0.4457 18.98 18.76 18.98 18.55 19.40 382,769 19.007 -1.11%
2010-06-15 0 0.450 0.450 0.455 0.445 0.455 11,355,000 5,111,760 0.4502 19.19 19.19 19.40 18.98 19.40 266,273 19.197 -1.10%
2010-06-14 0 0.455 0.450 0.455 0.445 0.460 27,703,000 12,469,365 0.4501 19.40 19.19 19.40 18.98 19.62 649,631 19.195 2.25%
2010-06-11 0 0.445 0.440 0.445 0.435 0.450 18,902,000 8,320,035 0.4402 18.98 18.76 18.98 18.55 19.19 443,249 18.771 2.30%
2010-06-10 0 0.435 0.435 0.440 0.435 0.445 26,950,577 11,864,846 0.4402 18.55 18.55 18.76 18.55 18.98 631,986 18.774 0.00%
2010-06-09 0 0.435 0.430 0.435 0.430 0.440 8,641,270 3,749,183 0.4339 18.55 18.34 18.55 18.34 18.76 202,636 18.502 0.00%
2010-06-08 0 0.435 0.430 0.435 0.425 0.440 23,219,900 10,006,915 0.4310 18.55 18.34 18.55 18.12 18.76 544,503 18.378 2.35%
2010-06-07 0 0.425 0.425 0.430 0.420 0.435 31,972,208 13,625,314 0.4262 18.12 18.12 18.34 17.91 18.55 749,743 18.173 -2.30%
2010-06-04 0 0.435 0.435 0.440 0.435 0.445 20,640,000 9,077,690 0.4398 18.55 18.55 18.76 18.55 18.98 484,004 18.755 -2.25%
2010-06-03 0 0.445 0.440 0.450 0.440 0.450 25,581,000 11,409,060 0.4460 18.98 18.76 19.19 18.76 19.19 599,870 19.019 1.14%
2010-06-02 0 0.440 0.435 0.440 0.435 0.455 24,386,000 10,774,530 0.4418 18.76 18.55 18.76 18.55 19.40 571,847 18.842 -1.12%
2010-06-01 0 0.445 0.445 0.450 0.445 0.460 11,646,026 5,279,026 0.4533 18.98 18.98 19.19 18.98 19.62 273,097 19.330 -2.20%
2010-05-31 0 0.455 0.455 0.460 0.450 0.465 24,291,000 11,122,515 0.4579 19.40 19.40 19.62 19.19 19.83 569,620 19.526 -2.15%
2010-05-28 0 0.465 0.460 0.465 0.460 0.490 35,193,683 16,562,200 0.4706 19.83 19.62 19.83 19.62 20.90 825,286 20.068 -2.11%
2010-05-27 0 0.475 0.475 0.480 0.450 0.485 67,813,346 31,972,726 0.4715 20.26 20.26 20.47 19.19 20.68 1,590,211 20.106 -4.04%
2010-05-26 0 0.495 0.490 0.495 0.425 0.500 67,109,003 30,070,261 0.4481 21.11 20.90 21.11 18.12 21.32 1,573,694 19.108 16.47%
2010-05-25 0 0.425 0.425 0.430 0.420 0.440 35,153,500 14,958,718 0.4255 18.12 18.12 18.34 17.91 18.76 824,343 18.146 -3.41%
2010-05-24 0 0.440 0.440 0.445 0.435 0.450 17,934,700 7,970,778 0.4444 18.76 18.76 18.98 18.55 19.19 420,566 18.953 -2.22%
2010-05-20 0 0.450 0.445 0.450 0.430 0.465 54,303,000 24,198,695 0.4456 19.19 18.98 19.19 18.34 19.83 1,273,396 19.003 -2.17%
2010-05-19 0 0.460 0.455 0.460 0.455 0.470 30,828,000 14,246,773 0.4621 19.62 19.40 19.62 19.40 20.04 722,911 19.708 -3.16%
2010-05-18 0 0.475 0.470 0.475 0.470 0.495 62,757,000 30,236,436 0.4818 20.26 20.04 20.26 20.04 21.11 1,471,641 20.546 1.06%
2010-05-17 0 0.470 0.470 0.475 0.465 0.485 100,388,000 47,407,125 0.4722 20.04 20.04 20.26 19.83 20.68 2,354,081 20.138 -4.08%
2010-05-14 0 0.490 0.485 0.490 0.470 0.500 170,503,000 82,636,925 0.4847 20.90 20.68 20.90 20.04 21.32 3,998,266 20.668 3.16%
2010-05-13 0 0.475 0.475 0.480 0.450 0.480 128,629,000 59,376,585 0.4616 20.26 20.26 20.47 19.19 20.47 3,016,328 19.685 5.56%
2010-05-12 0 0.450 0.445 0.450 0.440 0.460 105,701,026 47,458,402 0.4490 19.19 18.98 19.19 18.76 19.62 2,478,671 19.147 0.00%
2010-05-11 0 0.450 0.445 0.450 0.440 0.465 77,252,000 35,116,090 0.4546 19.19 18.98 19.19 18.76 19.83 1,811,546 19.385 -1.10%
2010-05-10 0 0.455 0.455 0.460 0.435 0.460 84,033,700 37,267,025 0.4435 19.40 19.40 19.62 18.55 19.62 1,970,576 18.912 4.60%
2010-05-07 0 0.435 0.430 0.435 0.400 0.440 162,100,833 68,673,159 0.4236 18.55 18.34 18.55 17.06 18.76 3,801,236 18.066 1.16%
2010-05-06 0 0.430 0.430 0.435 0.425 0.470 136,237,000 61,702,305 0.4529 18.34 18.34 18.55 18.12 20.04 3,194,734 19.314 -7.53%
2010-05-05 0 0.465 0.465 0.470 0.465 0.475 101,894,500 47,801,420 0.4691 19.83 19.83 20.04 19.83 20.26 2,389,408 20.006 -3.12%
2010-05-04 0 0.480 0.475 0.480 0.475 0.485 71,564,000 34,303,120 0.4793 20.47 20.26 20.47 20.26 20.68 1,678,163 20.441 0.00%
2010-05-03 0 0.480 0.475 0.480 0.470 0.485 67,094,900 31,918,432 0.4757 20.47 20.26 20.47 20.04 20.68 1,573,364 20.287 -1.03%
2010-04-30 0 0.485 0.480 0.485 0.480 0.490 83,818,125 40,606,148 0.4845 20.68 20.47 20.68 20.47 20.90 1,965,520 20.659 2.11%
2010-04-29 0 0.475 0.475 0.480 0.475 0.485 82,892,300 39,782,233 0.4799 20.26 20.26 20.47 20.26 20.68 1,943,810 20.466 -2.06%
2010-04-28 0 0.485 0.480 0.485 0.475 0.485 96,970,600 46,545,183 0.4800 20.68 20.47 20.68 20.26 20.68 2,273,944 20.469 0.00%
2010-04-27 0 0.485 0.480 0.485 0.475 0.490 156,506,000 75,603,925 0.4831 20.68 20.47 20.68 20.26 20.90 3,670,038 20.600 2.11%
2010-04-26 0 0.475 0.475 0.480 0.475 0.485 140,776,000 67,553,705 0.4799 20.26 20.26 20.47 20.26 20.68 3,301,173 20.464 -1.04%
2010-04-23 0 0.480 0.475 0.480 0.470 0.485 57,802,000 27,560,420 0.4768 20.47 20.26 20.47 20.04 20.68 1,355,447 20.333 -1.03%
2010-04-22 0 0.485 0.480 0.485 0.475 0.485 50,087,041 23,983,989 0.4788 20.68 20.47 20.68 20.26 20.68 1,174,532 20.420 1.04%
2010-04-21 0 0.480 0.480 0.485 0.480 0.490 53,597,000 25,831,240 0.4820 20.47 20.47 20.68 20.47 20.90 1,256,840 20.553 -2.04%
2010-04-20 0 0.490 0.490 0.495 0.480 0.495 53,181,048 25,989,428 0.4887 20.90 20.90 21.11 20.47 21.11 1,247,086 20.840 0.00%
2010-04-19 0 0.490 0.485 0.490 0.480 0.490 43,673,000 21,231,210 0.4861 20.90 20.68 20.90 20.47 20.90 1,024,124 20.731 -1.01%
2010-04-16 0 0.495 0.495 0.500 0.490 0.500 59,311,115 29,293,825 0.4939 21.11 21.11 21.32 20.90 21.32 1,390,835 21.062 -1.00%
2010-04-15 0 0.500 0.495 0.500 0.495 0.510 201,810,300 100,862,094 0.4998 21.32 21.11 21.32 21.11 21.75 4,732,416 21.313 -1.96%
2010-04-14 0 0.510 0.500 0.510 0.495 0.520 124,997,000 63,298,545 0.5064 21.75 21.32 21.75 21.11 22.18 2,931,158 21.595 2.00%
2010-04-13 0 0.500 0.495 0.500 0.495 0.500 35,367,126 17,587,140 0.4973 21.32 21.11 21.32 21.11 21.32 829,353 21.206 1.01%
2010-04-12 0 0.495 0.495 0.500 0.495 0.510 103,933,333 51,962,170 0.5000 21.11 21.11 21.32 21.11 21.75 2,437,218 21.320 -1.00%
2010-04-09 0 0.500 0.495 0.500 0.495 0.510 39,805,500 19,946,023 0.5011 21.32 21.11 21.32 21.11 21.75 933,432 21.368 0.00%
2010-04-08 0 0.500 0.500 0.510 0.495 0.510 47,545,000 23,839,945 0.5014 21.32 21.32 21.75 21.11 21.75 1,114,922 21.383 0.00%
2010-04-07 0 0.500 0.500 0.510 0.500 0.510 50,392,000 25,325,690 0.5026 21.32 21.32 21.75 21.32 21.75 1,181,684 21.432 0.00%
2010-04-01 0 0.500 0.500 0.510 0.490 0.510 49,618,820 24,665,991 0.4971 21.32 21.32 21.75 20.90 21.75 1,163,553 21.199 1.01%
2010-03-31 0 0.495 0.490 0.495 0.490 0.510 88,170,000 43,817,010 0.4970 21.11 20.90 21.11 20.90 21.75 2,067,571 21.193 -2.94%
2010-03-30 0 0.510 0.500 0.510 0.500 0.510 35,855,000 17,988,300 0.5017 21.75 21.32 21.75 21.32 21.75 840,793 21.394 0.00%
2010-03-29 0 0.510 0.500 0.510 0.500 0.520 72,240,000 36,825,190 0.5098 21.75 21.32 21.75 21.32 22.18 1,694,015 21.738 -1.92%
2010-03-26 0 0.520 0.510 0.520 0.510 0.520 44,300,010 22,841,885 0.5156 22.18 21.75 22.18 21.75 22.18 1,038,827 21.988 1.96%
2010-03-25 0 0.510 0.510 0.520 0.510 0.530 110,491,416 56,923,529 0.5152 21.75 21.75 22.18 21.75 22.60 2,591,004 21.970 -3.77%
2010-03-24 0 0.530 0.520 0.530 0.520 0.540 34,914,000 18,418,700 0.5275 22.60 22.18 22.60 22.18 23.03 818,727 22.497 0.00%
2010-03-23 0 0.530 0.520 0.530 0.520 0.540 121,828,666 64,551,983 0.5299 22.60 22.18 22.60 22.18 23.03 2,856,861 22.595 0.00%
2010-03-22 0 0.530 0.520 0.530 0.520 0.540 113,784,031 59,969,926 0.5271 22.60 22.18 22.60 22.18 23.03 2,668,216 22.476 -3.64%
2010-03-19 0 0.550 0.540 0.550 0.540 0.560 184,504,027 101,345,994 0.5493 23.45 23.03 23.45 23.03 23.88 4,326,587 23.424 0.00%
2010-03-18 0 0.550 0.540 0.550 0.540 0.560 122,833,400 67,410,968 0.5488 23.45 23.03 23.45 23.03 23.88 2,880,422 23.403 3.77%
2010-03-17 0 0.530 0.530 0.540 0.520 0.540 37,570,000 19,909,180 0.5299 22.60 22.60 23.03 22.18 23.03 881,010 22.598 0.00%
2010-03-16 0 0.530 0.530 0.540 0.520 0.540 150,683,000 79,875,290 0.5301 22.60 22.60 23.03 22.18 23.03 3,533,490 22.605 -1.85%
2010-03-15 0 0.540 0.530 0.540 0.530 0.550 103,200,000 55,585,805 0.5386 23.03 22.60 23.03 22.60 23.45 2,420,022 22.969 -1.82%
2010-03-12 0 0.550 0.540 0.550 0.530 0.550 103,742,000 55,973,320 0.5395 23.45 23.03 23.45 22.60 23.45 2,432,732 23.008 0.00%
2010-03-11 0 0.550 0.540 0.550 0.540 0.560 229,958,000 125,101,860 0.5440 23.45 23.03 23.45 23.03 23.88 5,392,475 23.199 3.77%
2010-03-10 0 0.530 0.530 0.540 0.530 0.540 145,497,916 77,486,674 0.5326 22.60 22.60 23.03 22.60 23.03 3,411,901 22.711 0.00%
2010-03-09 0 0.530 0.520 0.530 0.520 0.540 120,024,200 63,882,320 0.5322 22.60 22.18 22.60 22.18 23.03 2,814,546 22.697 0.00%
2010-03-08 0 0.530 0.530 0.540 0.510 0.540 273,985,000 143,114,610 0.5223 22.60 22.60 23.03 21.75 23.03 6,424,900 22.275 3.92%
2010-03-05 0 0.510 0.510 0.520 0.510 0.530 60,604,020 31,412,125 0.5183 21.75 21.75 22.18 21.75 22.60 1,421,154 22.103 -1.92%
2010-03-04 0 0.520 0.510 0.520 0.500 0.530 186,605,600 96,622,133 0.5178 22.18 21.75 22.18 21.32 22.60 4,375,869 22.081 -1.89%
2010-03-03 0 0.530 0.520 0.530 0.490 0.530 277,791,057 139,719,697 0.5030 22.60 22.18 22.60 20.90 22.60 6,514,152 21.449 8.16%
2010-03-02 0 0.490 0.485 0.490 0.480 0.490 48,054,000 23,324,440 0.4854 20.90 20.68 20.90 20.47 20.90 1,126,858 20.699 0.00%
2010-03-01 0 0.490 0.485 0.490 0.485 0.495 104,229,000 51,101,190 0.4903 20.90 20.68 20.90 20.68 21.11 2,444,152 20.908 1.03%
2010-02-26 0 0.485 0.485 0.490 0.485 0.495 94,027,037 46,048,222 0.4897 20.68 20.68 20.90 20.68 21.11 2,204,918 20.884 -1.02%
2010-02-25 0 0.490 0.485 0.490 0.485 0.490 22,452,208 10,909,657 0.4859 20.90 20.68 20.90 20.68 20.90 526,500 20.721 1.03%
2010-02-24 0 0.485 0.480 0.485 0.480 0.490 60,738,000 29,271,145 0.4819 20.68 20.47 20.68 20.47 20.90 1,424,295 20.551 -2.02%
2010-02-23 0 0.495 0.490 0.495 0.485 0.500 74,859,000 36,852,820 0.4923 21.11 20.90 21.11 20.68 21.32 1,755,430 20.994 1.02%
2010-02-22 0 0.490 0.485 0.490 0.485 0.495 75,303,000 36,919,250 0.4903 20.90 20.68 20.90 20.68 21.11 1,765,842 20.907 2.08%
2010-02-19 0 0.480 0.480 0.485 0.475 0.490 34,203,124 16,469,452 0.4815 20.47 20.47 20.68 20.26 20.90 802,057 20.534 -2.04%
2010-02-18 0 0.490 0.485 0.490 0.485 0.495 34,438,000 16,854,410 0.4894 20.90 20.68 20.90 20.68 21.11 807,565 20.871 1.03%
2010-02-17 0 0.485 0.485 0.490 0.485 0.495 43,004,000 21,005,400 0.4885 20.68 20.68 20.90 20.68 21.11 1,008,436 20.830 0.00%
2010-02-12 0 0.485 0.480 0.485 0.480 0.485 36,969,833 17,880,113 0.4836 20.68 20.47 20.68 20.47 20.68 866,936 20.624 1.04%
2010-02-11 0 0.480 0.475 0.480 0.470 0.480 69,408,000 33,064,590 0.4764 20.47 20.26 20.47 20.04 20.47 1,627,605 20.315 1.05%
2010-02-10 0 0.475 0.475 0.480 0.475 0.485 83,056,002 39,813,106 0.4794 20.26 20.26 20.47 20.26 20.68 1,947,649 20.442 0.00%
2010-02-09 0 0.475 0.475 0.480 0.465 0.480 93,269,000 43,984,480 0.4716 20.26 20.26 20.47 19.83 20.47 2,187,142 20.110 1.06%
2010-02-08 0 0.470 0.470 0.475 0.465 0.480 94,862,000 44,845,980 0.4727 20.04 20.04 20.26 19.83 20.47 2,224,497 20.160 -1.05%
2010-02-05 0 0.475 0.470 0.475 0.460 0.480 212,454,442 99,641,149 0.4690 20.26 20.04 20.26 19.62 20.47 4,982,019 20.000 -2.06%
2010-02-04 0 0.485 0.480 0.485 0.470 0.490 130,017,000 62,532,460 0.4810 20.68 20.47 20.68 20.04 20.90 3,048,876 20.510 3.19%
2010-02-03 0 0.470 0.470 0.475 0.465 0.475 63,932,000 30,121,155 0.4711 20.04 20.04 20.26 19.83 20.26 1,499,194 20.092 1.08%
2010-02-02 0 0.465 0.460 0.465 0.460 0.475 86,729,034 40,544,655 0.4675 19.83 19.62 19.83 19.62 20.26 2,033,781 19.936 0.00%
2010-02-01 0 0.465 0.460 0.465 0.455 0.470 102,546,000 47,354,365 0.4618 19.83 19.62 19.83 19.40 20.04 2,404,686 19.693 -1.06%
2010-01-29 0 0.470 0.465 0.470 0.465 0.480 105,102,000 49,854,720 0.4743 20.04 19.83 20.04 19.83 20.47 2,464,624 20.228 -1.05%
2010-01-28 0 0.475 0.475 0.480 0.475 0.485 97,257,000 46,538,440 0.4785 20.26 20.26 20.47 20.26 20.68 2,280,660 20.406 1.06%
2010-01-27 0 0.470 0.470 0.475 0.460 0.485 134,750,311 63,891,850 0.4741 20.04 20.04 20.26 19.62 20.68 3,159,871 20.220 -1.05%
2010-01-26 0 0.475 0.475 0.480 0.475 0.495 116,400,000 56,280,135 0.4835 20.26 20.26 20.47 20.26 21.11 2,729,560 20.619 -3.06%
2010-01-25 0 0.490 0.485 0.490 0.470 0.495 134,100,010 64,764,305 0.4830 20.90 20.68 20.90 20.04 21.11 3,144,622 20.595 3.16%
2010-01-22 0 0.475 0.475 0.480 0.465 0.485 167,283,000 79,518,575 0.4754 20.26 20.26 20.47 19.83 20.68 3,922,757 20.271 -3.06%
2010-01-21 0 0.490 0.490 0.495 0.490 0.500 113,562,071 56,363,269 0.4963 20.90 20.90 21.11 20.90 21.32 2,663,011 21.165 -2.00%
2010-01-20 0 0.500 0.495 0.500 0.495 0.510 123,003,000 61,595,620 0.5008 21.32 21.11 21.32 21.11 21.75 2,884,399 21.355 0.00%
2010-01-19 0 0.500 0.500 0.510 0.500 0.520 101,961,099 51,755,558 0.5076 21.32 21.32 21.75 21.32 22.18 2,390,970 21.646 -1.96%
2010-01-18 0 0.510 0.500 0.510 0.500 0.520 113,357,000 57,852,370 0.5104 21.75 21.32 21.75 21.32 22.18 2,658,202 21.764 0.00%
2010-01-15 0 0.510 0.510 0.520 0.510 0.530 104,724,041 54,372,985 0.5192 21.75 21.75 22.18 21.75 22.60 2,455,760 22.141 -1.92%
2010-01-14 0 0.520 0.510 0.520 0.510 0.520 79,827,000 40,992,600 0.5135 22.18 21.75 22.18 21.75 22.18 1,871,929 21.899 1.96%
2010-01-13 0 0.510 0.500 0.510 0.500 0.520 132,564,020 67,490,910 0.5091 21.75 21.32 21.75 21.32 22.18 3,108,603 21.711 -1.92%
2010-01-12 0 0.520 0.520 0.530 0.510 0.530 102,509,000 53,374,650 0.5207 22.18 22.18 22.60 21.75 22.60 2,403,818 22.204 -1.89%
2010-01-11 0 0.530 0.520 0.530 0.510 0.530 141,684,000 74,169,240 0.5235 22.60 22.18 22.60 21.75 22.60 3,322,465 22.324 1.92%
2010-01-08 0 0.520 0.510 0.520 0.510 0.540 133,905,623 70,224,515 0.5244 22.18 21.75 22.18 21.75 23.03 3,140,063 22.364 -1.89%
2010-01-07 0 0.530 0.520 0.530 0.520 0.550 286,336,000 152,666,951 0.5332 22.60 22.18 22.60 22.18 23.45 6,714,529 22.737 0.00%
2010-01-06 0 0.530 0.520 0.530 0.490 0.530 371,814,500 190,598,848 0.5126 22.60 22.18 22.60 20.90 22.60 8,718,985 21.860 7.07%
2010-01-05 0 0.495 0.490 0.495 0.485 0.495 111,097,320 54,464,725 0.4902 21.11 20.90 21.11 20.68 21.11 2,605,213 20.906 1.02%
2010-01-04 0 0.490 0.485 0.490 0.485 0.495 72,069,239 35,169,826 0.4880 20.90 20.68 20.90 20.68 21.11 1,690,011 20.810 0.00%
2009-12-31 0 0.490 0.485 0.490 0.485 0.495 71,216,755 34,750,924 0.4880 20.90 20.68 20.90 20.68 21.11 1,670,020 20.809 -1.01%
2009-12-30 0 0.495 0.490 0.495 0.485 0.495 83,538,000 40,862,145 0.4891 21.11 20.90 21.11 20.68 21.11 1,958,951 20.859 2.06%
2009-12-29 0 0.485 0.485 0.490 0.485 0.495 60,440,000 29,557,910 0.4890 20.68 20.68 20.90 20.68 21.11 1,417,307 20.855 -1.02%
2009-12-28 0 0.490 0.490 0.495 0.485 0.495 68,964,800 33,796,168 0.4900 20.90 20.90 21.11 20.68 21.11 1,617,212 20.898 1.03%
2009-12-24 0 0.485 0.480 0.495 0.475 0.490 66,477,000 32,111,370 0.4830 20.68 20.47 21.11 20.26 20.90 1,558,874 20.599 0.00%
2009-12-23 0 0.485 0.485 0.490 0.475 0.495 118,294,057 57,356,161 0.4849 20.68 20.68 20.90 20.26 21.11 2,773,975 20.677 1.04%
2009-12-22 0 0.480 0.475 0.480 0.470 0.480 73,385,200 34,913,985 0.4758 20.47 20.26 20.47 20.04 20.47 1,720,870 20.289 2.13%
2009-12-21 0 0.470 0.470 0.475 0.470 0.480 85,521,000 40,524,520 0.4739 20.04 20.04 20.26 20.04 20.47 2,005,452 20.207 -2.08%
2009-12-18 0 0.480 0.475 0.480 0.470 0.485 170,803,000 81,546,600 0.4774 20.47 20.26 20.47 20.04 20.68 4,005,300 20.360 -1.03%
2009-12-17 0 0.485 0.480 0.485 0.480 0.495 220,239,793 106,825,577 0.4850 20.68 20.47 20.68 20.47 21.11 5,164,585 20.684 0.00%
2009-12-16 0 0.485 0.480 0.485 0.480 0.500 144,542,000 70,786,290 0.4897 20.68 20.47 20.68 20.47 21.32 3,389,485 20.884 -3.00%
2009-12-15 0 0.500 0.495 0.500 0.490 0.500 95,132,712 47,124,136 0.4954 21.32 21.11 21.32 20.90 21.32 2,230,845 21.124 0.00%
2009-12-14 0 0.500 0.495 0.500 0.490 0.500 109,157,625 53,937,719 0.4941 21.32 21.11 21.32 20.90 21.32 2,559,727 21.072 0.00%
2009-12-11 0 0.500 0.495 0.500 0.490 0.500 116,132,000 57,369,385 0.4940 21.32 21.11 21.32 20.90 21.32 2,723,275 21.066 3.09%
2009-12-10 0 0.485 0.480 0.485 0.480 0.495 130,341,009 63,377,294 0.4862 20.68 20.47 20.68 20.47 21.11 3,056,474 20.735 -1.02%
2009-12-09 0 0.490 0.485 0.490 0.480 0.500 225,565,083 110,347,998 0.4892 20.90 20.68 20.90 20.47 21.32 5,289,462 20.862 0.00%
2009-12-08 0 0.490 0.490 0.495 0.485 0.500 193,050,000 95,464,660 0.4945 20.90 20.90 21.11 20.68 21.32 4,526,989 21.088 -2.00%
2009-12-07 0 0.500 0.495 0.500 0.495 0.520 207,429,000 104,848,780 0.5055 21.32 21.11 21.32 21.11 22.18 4,864,174 21.555 -3.85%
2009-12-04 0 0.520 0.510 0.520 0.500 0.520 128,574,181 65,527,517 0.5096 22.18 21.75 22.18 21.32 22.18 3,015,042 21.734 0.00%
2009-12-03 0 0.520 0.510 0.520 0.500 0.520 208,393,000 105,869,520 0.5080 22.18 21.75 22.18 21.32 22.18 4,886,779 21.664 1.96%
2009-12-02 0 0.510 0.500 0.510 0.495 0.510 165,556,000 82,800,830 0.5001 21.75 21.32 21.75 21.11 21.75 3,882,259 21.328 2.00%
2009-12-01 0 0.500 0.495 0.500 0.490 0.510 170,634,500 84,768,750 0.4968 21.32 21.11 21.32 20.90 21.75 4,001,349 21.185 0.00%
2009-11-30 0 0.500 0.500 0.510 0.495 0.510 131,358,156 65,960,565 0.5021 21.32 21.32 21.75 21.11 21.75 3,080,326 21.414 2.04%
2009-11-27 0 0.490 0.485 0.490 0.485 0.510 280,464,000 138,415,190 0.4935 20.90 20.68 20.90 20.68 21.75 6,576,832 21.046 -3.92%
2009-11-26 0 0.510 0.510 0.520 0.510 0.530 234,647,000 121,035,170 0.5158 21.75 21.75 22.18 21.75 22.60 5,502,431 21.997 -3.77%
2009-11-25 0 0.530 0.520 0.530 0.520 0.540 179,351,100 94,587,983 0.5274 22.60 22.18 22.60 22.18 23.03 4,205,752 22.490 -1.85%
2009-11-24 0 0.540 0.530 0.540 0.520 0.540 174,677,666 92,665,933 0.5305 23.03 22.60 23.03 22.18 23.03 4,096,161 22.623 0.00%
2009-11-23 0 0.540 0.530 0.540 0.520 0.550 108,324,000 57,827,850 0.5338 23.03 22.60 23.03 22.18 23.45 2,540,179 22.765 0.00%
2009-11-20 0 0.540 0.530 0.540 0.520 0.540 83,146,000 43,793,820 0.5267 23.03 22.60 23.03 22.18 23.03 1,949,759 22.461 1.89%
2009-11-19 0 0.530 0.520 0.530 0.520 0.540 84,419,992 44,584,166 0.5281 22.60 22.18 22.60 22.18 23.03 1,979,634 22.521 -1.85%
2009-11-18 0 0.540 0.530 0.540 0.520 0.550 176,718,833 94,027,817 0.5321 23.03 22.60 23.03 22.18 23.45 4,144,026 22.690 -1.82%
2009-11-17 0 0.550 0.540 0.550 0.520 0.560 254,074,500 138,121,955 0.5436 23.45 23.03 23.45 22.18 23.88 5,958,003 23.183 3.77%
2009-11-16 0 0.530 0.530 0.540 0.530 0.550 131,526,699 70,865,166 0.5388 22.60 22.60 23.03 22.60 23.45 3,084,278 22.976 -3.64%
2009-11-13 0 0.550 0.540 0.550 0.530 0.560 243,107,000 132,033,040 0.5431 23.45 23.03 23.45 22.60 23.88 5,700,817 23.160 1.85%
2009-11-12 0 0.540 0.530 0.540 0.520 0.570 439,699,093 237,951,757 0.5412 23.03 22.60 23.03 22.18 24.31 10,310,867 23.078 -3.57%
2009-11-11 0 0.560 0.550 0.560 0.510 0.560 889,728,062 484,047,842 0.5440 23.88 23.45 23.88 21.75 23.88 20,863,967 23.200 7.69%
2009-11-10 0 0.520 0.510 0.520 0.510 0.540 227,057,415 118,570,935 0.5222 22.18 21.75 22.18 21.75 23.03 5,324,457 22.269 0.00%
2009-11-09 0 0.520 0.510 0.520 0.500 0.520 128,306,333 65,482,725 0.5104 22.18 21.75 22.18 21.32 22.18 3,008,761 21.764 4.00%
2009-11-06 0 0.500 0.495 0.500 0.495 0.510 97,873,000 48,849,233 0.4991 21.32 21.11 21.32 21.11 21.75 2,295,105 21.284 0.00%
2009-11-05 0 0.500 0.495 0.500 0.490 0.510 66,153,000 32,881,625 0.4971 21.32 21.11 21.32 20.90 21.75 1,551,276 21.196 -1.96%
2009-11-04 0 0.510 0.500 0.510 0.500 0.520 102,190,000 51,373,230 0.5027 21.75 21.32 21.75 21.32 22.18 2,396,338 21.438 3.03%
2009-11-03 0 0.495 0.490 0.495 0.490 0.510 112,179,000 55,452,845 0.4943 21.11 20.90 21.11 20.90 21.75 2,630,578 21.080 -1.00%
2009-11-02 0 0.500 0.500 0.510 0.475 0.510 130,863,000 64,672,910 0.4942 21.32 21.32 21.75 20.26 21.75 3,068,714 21.075 2.04%
2009-10-30 0 0.490 0.490 0.495 0.485 0.495 105,549,508 51,577,306 0.4887 20.90 20.90 21.11 20.68 21.11 2,475,117 20.838 3.16%
2009-10-29 0 0.475 0.475 0.480 0.470 0.485 163,011,000 77,659,780 0.4764 20.26 20.26 20.47 20.04 20.68 3,822,579 20.316 -4.04%
2009-10-28 0 0.495 0.490 0.495 0.485 0.520 186,764,820 92,684,310 0.4963 21.11 20.90 21.11 20.68 22.18 4,379,602 21.163 -2.94%
2009-10-27 0 0.510 0.500 0.510 0.500 0.520 197,543,041 100,791,900 0.5102 21.75 21.32 21.75 21.32 22.18 4,632,350 21.758 -1.92%
2009-10-23 0 0.520 0.520 0.530 0.510 0.550 482,316,217 253,629,361 0.5259 22.18 22.18 22.60 21.75 23.45 11,310,231 22.425 -3.70%
2009-10-22 0 0.540 0.530 0.540 0.480 0.540 793,854,875 404,137,158 0.5091 23.03 22.60 23.03 20.47 23.03 18,615,758 21.709 11.34%
2009-10-21 0 0.485 0.480 0.485 0.475 0.485 118,990,042 57,284,628 0.4814 20.68 20.47 20.68 20.26 20.68 2,790,296 20.530 1.04%
2009-10-20 0 0.480 0.480 0.485 0.475 0.495 399,693,215 191,645,399 0.4795 20.47 20.47 20.68 20.26 21.11 9,372,736 20.447 1.05%
2009-10-19 0 0.475 0.470 0.475 0.460 0.480 123,187,000 57,982,860 0.4707 20.26 20.04 20.26 19.62 20.47 2,888,714 20.072 2.15%
2009-10-16 0 0.465 0.465 0.470 0.460 0.475 89,814,000 41,922,820 0.4668 19.83 19.83 20.04 19.62 20.26 2,106,123 19.905 0.00%
2009-10-15 0 0.465 0.465 0.470 0.455 0.475 144,389,100 66,973,380 0.4638 19.83 19.83 20.04 19.40 20.26 3,385,899 19.780 -1.06%
2009-10-14 0 0.470 0.465 0.470 0.460 0.475 87,628,784 40,967,834 0.4675 20.04 19.83 20.04 19.62 20.26 2,054,880 19.937 0.00%
2009-10-13 0 0.470 0.465 0.470 0.455 0.485 209,260,028 98,533,858 0.4709 20.04 19.83 20.04 19.40 20.68 4,907,111 20.080 3.30%
2009-10-12 0 0.455 0.455 0.460 0.450 0.475 71,696,900 33,028,901 0.4607 19.40 19.40 19.62 19.19 20.26 1,681,280 19.645 -3.19%
2009-10-09 0 0.470 0.465 0.470 0.465 0.480 120,076,000 56,691,435 0.4721 20.04 19.83 20.04 19.83 20.47 2,815,761 20.134 0.00%
2009-10-08 0 0.470 0.470 0.475 0.465 0.490 243,713,333 115,263,588 0.4729 20.04 20.04 20.26 19.83 20.90 5,715,035 20.168 -3.09%
2009-10-07 0 0.485 0.480 0.485 0.435 0.485 539,075,000 249,946,920 0.4637 20.68 20.47 20.68 18.55 20.68 12,641,214 19.772 14.12%
2009-10-06 0 0.425 0.425 0.430 0.420 0.435 84,817,000 36,116,830 0.4258 18.12 18.12 18.34 17.91 18.55 1,988,944 18.159 -1.16%
2009-10-05 0 0.430 0.425 0.430 0.415 0.445 147,648,000 62,819,885 0.4255 18.34 18.12 18.34 17.70 18.98 3,462,320 18.144 -2.27%
2009-10-02 0 0.440 0.435 0.440 0.430 0.445 133,323,562 58,256,999 0.4370 18.76 18.55 18.76 18.34 18.98 3,126,414 18.634 -4.35%
2009-09-30 0 0.460 0.460 0.465 0.445 0.465 116,694,020 53,106,014 0.4551 19.62 19.62 19.83 18.98 19.83 2,736,454 19.407 3.37%
2009-09-29 0 0.445 0.445 0.450 0.435 0.455 95,950,000 42,614,120 0.4441 18.98 18.98 19.19 18.55 19.40 2,250,011 18.940 1.14%
2009-09-28 0 0.440 0.440 0.445 0.430 0.465 229,177,000 102,213,385 0.4460 18.76 18.76 18.98 18.34 19.83 5,374,161 19.019 -5.38%
2009-09-25 0 0.465 0.460 0.465 0.440 0.465 199,983,000 90,019,415 0.4501 19.83 19.62 19.83 18.76 19.83 4,689,566 19.196 1.09%
2009-09-24 0 0.460 0.455 0.460 0.455 0.475 161,840,062 74,804,988 0.4622 19.62 19.40 19.62 19.40 20.26 3,795,121 19.711 -4.17%
2009-09-23 0 0.480 0.475 0.480 0.470 0.485 124,801,686 59,632,372 0.4778 20.47 20.26 20.47 20.04 20.68 2,926,578 20.376 2.13%
2009-09-22 0 0.470 0.470 0.475 0.465 0.480 100,002,000 47,249,240 0.4725 20.04 20.04 20.26 19.83 20.47 2,345,029 20.149 -1.05%
2009-09-21 0 0.475 0.470 0.475 0.470 0.495 150,901,000 72,227,925 0.4786 20.26 20.04 20.26 20.04 21.11 3,538,602 20.411 -3.06%
2009-09-18 0 0.490 0.485 0.490 0.480 0.500 167,889,000 82,207,299 0.4897 20.90 20.68 20.90 20.47 21.32 3,936,968 20.881 -1.01%
2009-09-17 0 0.495 0.490 0.495 0.490 0.520 160,410,104 80,382,717 0.5011 21.11 20.90 21.11 20.90 22.18 3,761,589 21.369 -1.00%
2009-09-16 0 0.500 0.495 0.500 0.485 0.510 277,040,906 138,664,806 0.5005 21.32 21.11 21.32 20.68 21.75 6,496,561 21.344 0.00%
2009-09-15 0 0.500 0.495 0.500 0.485 0.520 267,680,344 134,749,357 0.5034 21.32 21.11 21.32 20.68 22.18 6,277,057 21.467 4.17%
2009-09-14 0 0.480 0.475 0.480 0.465 0.485 164,320,000 77,973,020 0.4745 20.47 20.26 20.47 19.83 20.68 3,853,275 20.236 -1.03%
2009-09-11 0 0.485 0.480 0.485 0.480 0.490 103,969,800 50,525,178 0.4860 20.68 20.47 20.68 20.47 20.90 2,438,074 20.723 0.00%
2009-09-10 0 0.485 0.485 0.490 0.480 0.510 253,486,783 124,848,973 0.4925 20.68 20.68 20.90 20.47 21.75 5,944,221 21.003 -3.00%
2009-09-09 0 0.500 0.495 0.500 0.495 0.520 119,075,000 59,956,330 0.5035 21.32 21.11 21.32 21.11 22.18 2,792,288 21.472 -3.85%
2009-09-08 0 0.520 0.510 0.520 0.500 0.520 220,660,000 112,532,775 0.5100 22.18 21.75 22.18 21.32 22.18 5,174,438 21.748 1.96%
2009-09-07 0 0.510 0.510 0.520 0.500 0.520 253,680,749 129,214,353 0.5094 21.75 21.75 22.18 21.32 22.18 5,948,769 21.721 2.00%
2009-09-04 0 0.500 0.500 0.510 0.495 0.530 186,541,067 94,742,174 0.5079 21.32 21.32 21.75 21.11 22.60 4,374,355 21.659 0.00%
2009-09-03 0 0.500 0.500 0.510 0.500 0.530 375,349,001 191,428,015 0.5100 21.32 21.32 21.75 21.32 22.60 8,801,868 21.749 2.04%
2009-09-02 0 0.490 0.485 0.490 0.470 0.510 287,684,000 140,847,100 0.4896 20.90 20.68 20.90 20.04 21.75 6,746,139 20.878 2.08%
2009-09-01 0 0.480 0.480 0.485 0.475 0.490 155,066,000 74,747,665 0.4820 20.47 20.47 20.68 20.26 20.90 3,636,271 20.556 1.05%
2009-08-31 0 0.475 0.475 0.480 0.465 0.485 301,311,800 142,871,309 0.4742 20.26 20.26 20.47 19.83 20.68 7,065,709 20.220 -3.06%
2009-08-28 0 0.490 0.485 0.490 0.480 0.510 865,048,025 425,131,847 0.4915 20.90 20.68 20.90 20.47 21.75 20,285,225 20.958 -7.55%
2009-08-27 0 0.530 0.520 0.530 0.470 0.590 2,409,429,333 1,249,966,953 0.5188 22.60 22.18 22.60 20.04 25.16 56,500,696 22.123 -8.62%
2009-08-26 0 0.580 0.580 0.590 0.560 0.600 677,706,021 392,573,841 0.5793 24.73 24.73 25.16 23.88 25.59 15,892,088 24.702 5.45%
2009-08-25 0 0.550 0.540 0.550 0.495 0.560 420,723,000 221,998,110 0.5277 23.45 23.03 23.45 21.11 23.88 9,865,881 22.502 5.77%
2009-08-24 0 0.520 0.510 0.520 0.500 0.540 178,986,600 92,725,208 0.5181 22.18 21.75 22.18 21.32 23.03 4,197,204 22.092 4.00%
2009-08-21 0 0.500 0.500 0.510 0.475 0.520 314,049,782 155,548,538 0.4953 21.32 21.32 21.75 20.26 22.18 7,364,412 21.122 0.00%
2009-08-20 0 0.500 0.495 0.500 0.450 0.510 925,553,700 449,833,070 0.4860 21.32 21.11 21.32 19.19 21.75 21,704,072 20.726 14.94%
2009-08-19 0 0.435 0.430 0.435 0.425 0.520 715,882,500 339,329,945 0.4740 18.55 18.34 18.55 18.12 22.18 16,787,319 20.213 -14.71%
2009-08-18 0 0.510 0.500 0.510 0.485 0.540 680,184,059 342,709,933 0.5038 21.75 21.32 21.75 20.68 23.03 15,950,197 21.486 -1.92%
2009-08-17 0 0.520 0.510 0.520 0.510 0.560 492,496,000 259,087,530 0.5261 22.18 21.75 22.18 21.75 23.88 11,548,945 22.434 -8.77%
2009-08-14 0 0.570 0.560 0.570 0.560 0.620 748,121,921 430,004,789 0.5748 24.31 23.88 24.31 23.88 26.44 17,543,328 24.511 -6.56%
2009-08-13 0 0.610 0.600 0.610 0.600 0.660 567,386,191 353,762,847 0.6235 26.01 25.59 26.01 25.59 28.15 13,305,107 26.589 -6.15%
2009-08-12 0 0.650 0.640 0.650 0.640 0.660 325,531,045 210,967,987 0.6481 27.72 27.29 27.72 27.29 28.15 7,633,646 27.637 -2.99%
2009-08-11 0 0.670 0.660 0.670 0.650 0.670 367,437,004 242,165,822 0.6591 28.57 28.15 28.57 27.72 28.57 8,616,333 28.105 1.52%
2009-08-10 0 0.660 0.650 0.660 0.650 0.670 290,294,008 191,568,245 0.6599 28.15 27.72 28.15 27.72 28.57 6,807,344 28.141 1.54%
2009-08-07 0 0.650 0.640 0.650 0.640 0.670 528,321,125 347,532,049 0.6578 27.72 27.29 27.72 27.29 28.57 12,389,038 28.052 -2.99%
2009-08-06 0 0.670 0.660 0.670 0.630 0.690 1,161,270,000 772,933,560 0.6656 28.57 28.15 28.57 26.87 29.42 27,231,578 28.384 6.35%
2009-08-05 0 0.630 0.630 0.640 0.630 0.670 598,648,948 386,905,425 0.6463 26.87 26.87 27.29 26.87 28.57 14,038,213 27.561 -4.55%
2009-08-04 0 0.660 0.660 0.670 0.640 0.710 1,275,266,425 863,866,675 0.6774 28.15 28.15 28.57 27.29 30.28 29,904,774 28.887 -4.35%
2009-08-03 0 0.690 0.680 0.690 0.620 0.700 1,819,729,300 1,226,556,634 0.6740 29.42 29.00 29.42 26.44 29.85 42,672,334 28.744 7.81%
2009-07-31 0 0.640 0.630 0.640 0.570 0.660 1,794,826,530 1,125,637,050 0.6272 27.29 26.87 27.29 24.31 28.15 42,088,368 26.745 12.28%
2009-07-30 0 0.570 0.570 0.580 0.540 0.590 446,415,000 252,309,150 0.5652 24.31 24.31 24.73 23.03 25.16 10,468,354 24.102 -1.72%
2009-07-29 0 0.580 0.570 0.580 0.550 0.610 695,178,000 399,267,480 0.5743 24.73 24.31 24.73 23.45 26.01 16,301,802 24.492 -3.33%
2009-07-28 0 0.600 0.590 0.600 0.570 0.610 605,770,505 360,453,300 0.5950 25.59 25.16 25.59 24.31 26.01 14,205,212 25.375 1.69%
2009-07-27 0 0.590 0.580 0.590 0.560 0.640 959,445,688 576,330,221 0.6007 25.16 24.73 25.16 23.88 27.29 22,498,833 25.616 -3.28%
2009-07-24 0 0.610 0.600 0.610 0.590 0.660 2,016,671,472 1,249,967,091 0.6198 26.01 25.59 26.01 25.16 28.15 47,290,593 26.432 5.17%
2009-07-23 0 0.580 0.580 0.590 0.455 0.590 3,270,504,577 1,709,987,696 0.5229 24.73 24.73 25.16 19.40 25.16 76,692,760 22.297 39.76%
2009-07-22 0 0.415 0.410 0.415 0.410 0.425 178,479,000 74,299,490 0.4163 17.70 17.48 17.70 17.48 18.12 4,185,301 17.752 0.00%
2009-07-21 0 0.415 0.415 0.420 0.410 0.430 185,359,496 77,710,103 0.4192 17.70 17.70 17.91 17.48 18.34 4,346,648 17.878 -1.19%
2009-07-20 0 0.420 0.415 0.420 0.415 0.430 210,706,100 89,093,415 0.4228 17.91 17.70 17.91 17.70 18.34 4,941,021 18.031 1.20%
2009-07-17 0 0.415 0.415 0.420 0.415 0.425 147,135,732 61,695,508 0.4193 17.70 17.70 17.91 17.70 18.12 3,450,307 17.881 0.00%
2009-07-16 0 0.415 0.415 0.420 0.415 0.445 919,703,000 395,165,475 0.4297 17.70 17.70 17.91 17.70 18.98 21,566,874 18.323 1.22%
2009-07-15 0 0.410 0.410 0.415 0.405 0.420 145,400,950 59,744,581 0.4109 17.48 17.48 17.70 17.27 17.91 3,409,627 17.522 -1.20%
2009-07-14 0 0.415 0.410 0.415 0.410 0.430 134,865,416 56,439,351 0.4185 17.70 17.48 17.70 17.48 18.34 3,162,570 17.846 -1.19%
2009-07-13 0 0.420 0.415 0.420 0.410 0.430 156,318,900 65,644,803 0.4199 17.91 17.70 17.91 17.48 18.34 3,665,651 17.908 -2.33%
2009-07-10 0 0.430 0.430 0.435 0.405 0.440 645,404,083 276,213,849 0.4280 18.34 18.34 18.55 17.27 18.76 15,134,613 18.250 4.88%
2009-07-09 0 0.410 0.410 0.415 0.405 0.435 313,228,000 129,452,890 0.4133 17.48 17.48 17.70 17.27 18.55 7,345,142 17.624 -5.75%
2009-07-08 0 0.435 0.430 0.435 0.430 0.450 391,127,000 171,280,285 0.4379 18.55 18.34 18.55 18.34 19.19 9,171,860 18.675 -2.25%
2009-07-07 0 0.445 0.440 0.445 0.435 0.480 679,770,214 310,430,380 0.4567 18.98 18.76 18.98 18.55 20.47 15,940,493 19.474 -2.20%
2009-07-06 0 0.455 0.450 0.455 0.395 0.475 1,645,761,516 735,445,583 0.4469 19.40 19.19 19.40 16.84 20.26 38,592,820 19.057 15.19%
2009-07-03 0 0.395 0.390 0.395 0.370 0.400 1,458,755,000 575,488,985 0.3945 16.84 16.63 16.84 15.78 17.06 34,207,549 16.823 -9.20%
2009-07-02 0 0.435 0.430 0.435 0.430 0.580 1,299,154,900 613,789,135 0.4725 18.55 18.34 18.55 18.34 24.73 30,464,955 20.147 -19.44%
2009-06-30 0 0.540 0.530 0.540 0.500 0.670 1,130,476,000 661,732,570 0.5854 23.03 22.60 23.03 21.32 28.57 26,509,464 24.962 -65.82%
2009-06-29 0 1.580 1.580 1.590 1.450 1.620 42,409,114 63,906,932 1.5069 67.38 67.38 67.80 61.83 69.08 994,486 64.261 6.76%
2009-06-26 0 1.480 1.480 1.490 1.460 1.520 46,644,002 69,105,773 1.4816 63.11 63.11 63.54 62.26 64.82 1,093,794 63.180 -2.63%
2009-06-25 0 1.520 1.500 1.520 1.470 1.540 38,272,333 57,477,903 1.5018 64.82 63.97 64.82 62.69 65.67 897,480 64.044 2.70%
2009-06-24 0 1.480 1.460 1.480 1.440 1.500 35,244,000 52,131,720 1.4792 63.11 62.26 63.11 61.41 63.97 826,466 63.078 -1.33%
2009-06-23 0 1.500 1.480 1.490 1.390 1.500 36,430,000 52,677,500 1.4460 63.97 63.11 63.54 59.28 63.97 854,277 61.663 -1.96%
2009-06-22 0 1.530 1.520 1.530 1.510 1.620 49,565,000 76,542,500 1.5443 65.25 64.82 65.25 64.39 69.08 1,162,291 65.855 -3.77%
2009-06-19 0 1.590 1.570 1.580 1.560 1.690 31,185,000 50,664,220 1.6246 67.80 66.95 67.38 66.53 72.07 731,283 69.281 -3.05%
2009-06-18 0 1.640 1.630 1.650 1.540 1.740 44,967,043 74,035,131 1.6464 69.94 69.51 70.36 65.67 74.20 1,054,469 70.211 5.81%
2009-06-17 0 1.550 1.540 1.550 1.520 1.580 29,793,041 45,879,587 1.5399 66.10 65.67 66.10 64.82 67.38 698,642 65.670 -3.13%
2009-06-16 0 1.600 1.590 1.610 1.570 1.640 13,641,616 21,933,793 1.6079 68.23 67.80 68.66 66.95 69.94 319,894 68.566 -3.03%
2009-06-15 0 1.650 1.650 1.660 1.600 1.700 2,824,002 4,620,173 1.6360 70.36 70.36 70.79 68.23 72.50 66,222 69.768 -1.79%
2009-06-12 0 1.680 1.670 1.680 1.610 1.750 22,517,148 37,239,388 1.6538 71.64 71.22 71.64 68.66 74.63 528,023 70.526 -1.18%
2009-06-11 0 1.700 1.700 1.710 1.690 1.790 17,991,717 30,939,129 1.7196 72.50 72.50 72.92 72.07 76.33 421,903 73.332 -2.30%
2009-06-10 0 1.740 1.730 1.740 1.680 1.980 31,881,436 57,466,421 1.8025 74.20 73.77 74.20 71.64 84.44 747,614 76.866 -4.92%
2009-06-09 1 - - - - - 0 0 - 78.04 - - - - 0 - 0.00%
2009-06-08 0 1.830 1.830 1.840 1.790 2.050 40,138,126 77,407,819 1.9285 78.04 78.04 78.47 76.33 87.42 941,232 82.241 -8.50%
2009-06-05 0 2.000 2.000 2.010 1.880 2.200 66,434,054 132,584,908 1.9957 85.29 85.29 85.71 80.17 93.82 1,557,867 85.107 21.21%
2009-06-04 1 - - - - - 0 0 - 70.36 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 70.36 - - - - 0 - 0.00%
2009-06-02 0 1.650 1.650 1.660 1.620 1.780 15,491,052 26,268,346 1.6957 70.36 70.36 70.79 69.08 75.91 363,262 72.312 -1.79%
2009-06-01 0 1.680 1.670 1.680 1.500 1.740 13,709,999 22,075,245 1.6102 71.64 71.22 71.64 63.97 74.20 321,497 68.664 1.20%
2009-05-29 0 0.166 0.165 0.166 0.165 0.175 236,401,666 40,043,077 0.1694 70.79 70.36 70.79 70.36 74.63 554,358 72.233 -0.60%
2009-05-27 0 0.167 0.166 0.167 0.162 0.187 346,467,332 58,879,772 0.1699 71.22 70.79 71.22 69.08 79.74 812,460 72.471 -7.22%
2009-05-26 0 0.180 0.180 0.181 0.178 0.201 474,263,853 88,504,366 0.1866 76.76 76.76 77.19 75.91 85.71 1,112,140 79.580 20.00%
2009-05-25 1 - - - - - 0 0 - 63.97 - - - - 0 - 0.00%
2009-05-22 0 0.150 0.150 0.151 0.139 0.180 307,495,625 47,546,345 0.1546 63.97 63.97 64.39 59.28 76.76 721,072 65.938 -14.77%
2009-05-21 0 0.176 0.175 0.176 0.174 0.192 156,077,500 28,183,875 0.1806 75.05 74.63 75.05 74.20 81.88 365,999 77.005 -5.88%
2009-05-20 0 0.187 0.187 0.188 0.183 0.201 185,828,333 35,273,460 0.1898 79.74 79.74 80.17 78.04 85.71 435,764 80.946 3.89%
2009-05-19 0 0.180 0.180 0.181 0.173 0.214 352,937,229 69,546,192 0.1970 76.76 76.76 77.19 73.77 91.26 827,632 84.030 -6.25%
2009-05-18 0 0.192 0.191 0.192 0.148 0.209 588,078,749 106,360,090 0.1809 81.88 81.45 81.88 63.11 89.13 1,379,034 77.126 26.32%
2009-05-15 0 0.152 0.152 0.153 0.138 0.155 364,709,330 53,915,534 0.1478 64.82 64.82 65.25 58.85 66.10 855,237 63.042 18.75%
2009-05-14 0 0.128 0.126 0.128 0.122 0.133 171,563,334 21,710,380 0.1265 54.58 53.73 54.58 52.03 56.72 402,313 53.964 3.23%
2009-05-13 0 0.124 0.124 0.125 0.121 0.150 265,457,915 33,735,388 0.1271 52.88 52.88 53.31 51.60 63.97 622,494 54.194 40.91%
2009-05-12 1 - - - - - 0 0 - 37.53 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 37.53 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 37.53 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 37.53 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 37.53 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 37.53 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 37.53 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 37.53 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 37.53 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 37.53 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 37.53 - - - - 0 - 0.00%
2009-04-24 0 0.088 0.091 0.092 0.079 0.093 44,500,000 3,843,610 0.0864 37.53 38.81 39.23 33.69 39.66 104,352 36.833 3.53%
2009-04-23 0 0.085 0.080 0.085 0.078 0.089 47,220,000 3,991,410 0.0845 36.25 34.12 36.25 33.26 37.95 110,730 36.046 7.59%
2009-04-22 0 0.079 0.078 0.079 0.075 0.092 75,790,000 6,312,370 0.0833 33.69 33.26 33.69 31.98 39.23 177,726 35.517 -14.13%
2009-04-21 0 0.092 0.091 0.092 0.091 0.103 45,486,666 4,378,047 0.0962 39.23 38.81 39.23 38.81 43.92 106,665 41.045 -14.02%
2009-04-20 0 0.107 0.106 0.108 0.106 0.111 24,030,000 2,587,130 0.1077 45.63 45.20 46.06 45.20 47.34 56,350 45.912 -1.83%
2009-04-17 0 0.109 0.107 0.109 0.100 0.116 36,130,000 3,839,930 0.1063 46.48 45.63 46.48 42.64 49.47 84,724 45.323 -3.54%
2009-04-16 0 0.113 0.110 0.113 0.109 0.122 47,335,000 5,513,500 0.1165 48.19 46.91 48.19 46.48 52.03 111,000 49.671 -4.24%
2009-04-15 0 0.118 0.115 0.118 0.118 0.125 13,822,500 1,682,813 0.1217 50.32 49.04 50.32 50.32 53.31 32,414 51.917 -4.07%
2009-04-14 0 0.123 0.123 0.125 0.120 0.129 22,510,000 2,771,080 0.1231 52.45 52.45 53.31 51.17 55.01 52,786 52.497 0.00%
2009-04-09 0 0.123 0.123 0.126 0.119 0.131 35,110,000 4,379,060 0.1247 52.45 52.45 53.73 50.75 55.86 82,332 53.188 -2.38%
2009-04-08 0 0.126 0.125 0.127 0.124 0.133 35,235,833 4,467,951 0.1268 53.73 53.31 54.16 52.88 56.72 82,627 54.073 -4.55%
2009-04-07 0 0.132 0.129 0.130 0.123 0.137 96,430,000 12,521,680 0.1299 56.29 55.01 55.44 52.45 58.42 226,127 55.375 -0.75%
2009-04-06 0 0.133 0.131 0.134 0.109 0.142 308,620,833 38,156,317 0.1236 56.72 55.86 57.14 46.48 60.55 723,710 52.723 22.02%
2009-04-03 0 0.109 0.108 0.110 0.107 0.114 10,280,000 1,121,240 0.1091 46.48 46.06 46.91 45.63 48.61 24,106 46.512 0.93%
2009-04-02 0 0.108 0.108 0.109 0.103 0.115 23,230,416 2,522,682 0.1086 46.06 46.06 46.48 43.92 49.04 54,475 46.309 4.85%
2009-04-01 0 0.103 0.101 0.106 0.101 0.125 28,240,000 3,225,420 0.1142 43.92 43.07 45.20 43.07 53.31 66,222 48.706 -14.17%
2009-03-31 0 0.120 0.119 0.120 0.110 0.127 66,456,666 8,009,372 0.1205 51.17 50.75 51.17 46.91 54.16 155,840 51.395 12.15%
2009-03-30 0 0.107 0.106 0.110 0.102 0.135 145,511,124 16,840,387 0.1157 45.63 45.20 46.91 43.50 57.57 341,221 49.353 15.05%
2009-03-27 0 0.093 0.093 0.095 0.057 0.099 91,940,395 7,600,562 0.0827 39.66 39.66 40.51 24.31 42.22 215,599 35.253 69.09%
2009-03-26 0 0.055 0.049 0.060 0.043 0.059 23,920,000 1,195,600 0.0500 23.45 20.90 25.59 18.34 25.16 56,092 21.315 25.00%
2009-03-25 0 0.044 0.044 0.045 0.040 0.045 16,820,000 722,770 0.0430 18.76 18.76 19.19 17.06 19.19 39,443 18.325 10.00%
2009-03-24 0 0.040 0.039 0.041 0.037 0.040 12,970,000 502,310 0.0387 17.06 16.63 17.48 15.78 17.06 30,414 16.516 8.11%
2009-03-23 0 0.037 0.037 0.038 0.033 0.038 3,690,000 132,310 0.0359 15.78 15.78 16.20 14.07 16.20 8,653 15.291 8.82%
2009-03-20 0 0.034 0.034 0.037 0.033 0.035 2,210,000 74,570 0.0337 14.50 14.50 15.78 14.07 14.93 5,182 14.389 3.03%
2009-03-19 0 0.033 0.033 0.035 0.033 0.035 2,340,000 78,700 0.0336 14.07 14.07 14.93 14.07 14.93 5,487 14.342 0.00%
2009-03-18 0 0.033 0.033 0.038 0.031 0.033 5,390,000 168,330 0.0312 14.07 14.07 16.20 13.22 14.07 12,639 13.318 3.12%
2009-03-17 0 0.032 0.031 0.032 0.032 0.033 1,440,000 46,680 0.0324 13.65 13.22 13.65 13.65 14.07 3,377 13.824 0.00%
2009-03-16 0 0.032 0.031 0.033 0.031 0.034 5,620,000 179,900 0.0320 13.65 13.22 14.07 13.22 14.50 13,179 13.651 -5.88%
2009-03-13 0 0.034 0.031 0.034 0.030 0.034 5,730,000 179,110 0.0313 14.50 13.22 14.50 12.79 14.50 13,437 13.330 3.03%
2009-03-12 0 0.033 0.032 0.033 0.032 0.034 2,540,000 83,770 0.0330 14.07 13.65 14.07 13.65 14.50 5,956 14.064 -2.94%
2009-03-11 0 0.034 0.032 0.034 0.032 0.034 3,183,336 103,083 0.0324 14.50 13.65 14.50 13.65 14.50 7,465 13.809 3.03%
2009-03-10 0 0.033 0.032 0.033 0.032 0.038 11,351,041 370,773 0.0327 14.07 13.65 14.07 13.65 16.20 26,618 13.929 0.00%
2009-03-09 0 0.033 0.033 0.035 0.031 0.034 12,510,000 407,240 0.0326 14.07 14.07 14.93 13.22 14.50 29,336 13.882 -5.71%
2009-03-06 0 0.035 0.035 0.037 0.035 0.036 5,684,983 199,097 0.0350 14.93 14.93 15.78 14.93 15.35 13,331 14.935 -10.26%
2009-03-05 0 0.039 0.038 0.039 0.035 0.039 1,722,083 62,216 0.0361 16.63 16.20 16.63 14.93 16.63 4,038 15.407 2.63%
2009-03-04 0 0.038 0.037 0.040 0.037 0.040 2,550,000 96,880 0.0380 16.20 15.78 17.06 15.78 17.06 5,980 16.201 -2.56%
2009-03-03 0 0.039 0.037 0.038 0.031 0.043 4,665,752 182,285 0.0391 16.63 15.78 16.20 13.22 18.34 10,941 16.661 2.63%
2009-03-02 0 0.038 0.038 0.042 0.038 0.038 1,000,000 38,000 0.0380 16.20 16.20 17.91 16.20 16.20 2,345 16.205 0.00%
2009-02-27 0 0.038 0.038 0.044 0.038 0.041 2,340,000 91,020 0.0389 16.20 16.20 18.76 16.20 17.48 5,487 16.588 -9.52%
2009-02-26 0 0.042 0.041 0.042 0.040 0.042 1,840,000 75,380 0.0410 17.91 17.48 17.91 17.06 17.91 4,315 17.470 -4.55%
2009-02-25 0 0.044 0.040 0.044 0.041 0.044 100,000 4,130 0.0413 18.76 17.06 18.76 17.48 18.76 234 17.612 12.82%
2009-02-24 0 0.039 0.038 0.040 0.039 0.041 760,000 29,940 0.0394 16.63 16.20 17.06 16.63 17.48 1,782 16.800 -4.88%
2009-02-23 0 0.041 0.041 0.043 0.038 0.047 840,000 34,860 0.0415 17.48 17.48 18.34 16.20 20.04 1,970 17.697 -2.38%
2009-02-20 0 0.042 0.042 0.043 0.042 0.047 1,830,000 82,940 0.0453 17.91 17.91 18.34 17.91 20.04 4,291 19.327 -8.70%
2009-02-19 0 0.046 0.044 0.048 0.039 0.050 3,480,000 142,870 0.0411 19.62 18.76 20.47 16.63 21.32 8,161 17.507 6.98%
2009-02-18 0 0.043 0.041 0.043 0.043 0.045 360,000 15,600 0.0433 18.34 17.48 18.34 18.34 19.19 844 18.479 4.88%
2009-02-17 0 0.041 0.041 0.043 0.041 0.044 1,930,143 82,155 0.0426 17.48 17.48 18.34 17.48 18.76 4,526 18.151 -6.82%
2009-02-16 0 0.044 0.042 0.044 0.044 0.046 980,000 44,280 0.0452 18.76 17.91 18.76 18.76 19.62 2,298 19.268 -2.22%
2009-02-13 0 0.045 0.044 0.045 0.039 0.045 7,105,000 308,010 0.0434 19.19 18.76 19.19 16.63 19.19 16,661 18.487 7.14%
2009-02-12 0 0.042 0.038 0.042 0.042 0.042 50,000 2,100 0.0420 17.91 16.20 17.91 17.91 17.91 117 17.911 0.00%
2009-02-11 0 0.042 0.038 0.042 0.038 0.042 50,041 1,941 0.0388 17.91 16.20 17.91 16.20 17.91 117 16.541 5.00%
2009-02-10 0 0.040 0.040 0.043 0.039 0.042 2,400,000 98,600 0.0411 17.06 17.06 18.34 16.63 17.91 5,628 17.520 2.56%
2009-02-09 0 0.039 0.037 0.039 0.035 0.040 1,010,000 38,260 0.0379 16.63 15.78 16.63 14.93 17.06 2,368 16.154 -2.50%
2009-02-06 0 0.040 0.037 0.041 0.037 0.041 280,000 11,000 0.0393 17.06 15.78 17.48 15.78 17.48 657 16.753 0.00%
2009-02-05 0 0.040 0.037 0.040 0.034 0.041 1,660,000 60,200 0.0363 17.06 15.78 17.06 14.50 17.48 3,893 15.465 -2.44%
2009-02-04 0 0.041 0.038 0.041 0.036 0.041 890,000 34,390 0.0386 17.48 16.20 17.48 15.35 17.48 2,087 16.478 5.13%
2009-02-03 0 0.039 0.036 0.038 0.037 0.039 1,060,000 40,040 0.0378 16.63 15.35 16.20 15.78 16.63 2,486 16.108 -7.14%
2009-02-02 0 0.042 0.038 0.042 0.036 0.043 2,380,000 90,270 0.0379 17.91 16.20 17.91 15.35 18.34 5,581 16.174 0.00%
2009-01-30 0 0.042 0.036 0.043 0.040 0.044 240,000 9,760 0.0407 17.91 15.35 18.34 17.06 18.76 563 17.342 10.53%
2009-01-29 0 0.038 0.035 0.038 0.032 0.038 200,208 6,975 0.0348 16.20 14.93 16.20 13.65 16.20 469 14.857 11.76%
2009-01-23 0 0.034 0.034 0.038 0.034 0.038 1,400,000 48,510 0.0347 14.50 14.50 16.20 14.50 16.20 3,283 14.776 -8.11%
2009-01-22 0 0.037 0.037 0.042 0.033 0.037 1,260,458 45,131 0.0358 15.78 15.78 17.91 14.07 15.78 2,956 15.269 -2.63%
2009-01-21 0 0.038 0.034 0.038 0.034 0.038 60,098 2,082 0.0346 16.20 14.50 16.20 14.50 16.20 141 14.773 2.70%
2009-01-20 0 0.037 0.035 0.039 0.037 0.037 100,000 3,610 0.0361 15.78 14.93 16.63 15.78 15.78 234 15.395 0.00%
2009-01-19 0 0.037 0.036 0.040 0.037 0.038 1,110,000 42,070 0.0379 15.78 15.35 17.06 15.78 16.20 2,603 16.163 -2.63%
2009-01-16 0 0.038 0.037 0.038 0.036 0.040 1,510,000 58,180 0.0385 16.20 15.78 16.20 15.35 17.06 3,541 16.431 8.57%
2009-01-15 0 0.035 0.035 0.039 0.035 0.040 3,290,000 122,760 0.0373 14.93 14.93 16.63 14.93 17.06 7,715 15.912 0.00%
2009-01-14 0 0.035 0.034 0.035 0.034 0.042 8,880,000 316,940 0.0357 14.93 14.50 14.93 14.50 17.91 20,823 15.220 -7.89%
2009-01-13 0 0.038 0.037 0.040 0.036 0.045 5,670,000 229,890 0.0405 16.20 15.78 17.06 15.35 19.19 13,296 17.290 -11.63%
2009-01-12 0 0.043 0.043 0.045 0.043 0.046 2,690,000 120,370 0.0447 18.34 18.34 19.19 18.34 19.62 6,308 19.082 -6.52%
2009-01-09 0 0.046 0.045 0.046 0.044 0.047 3,760,000 171,500 0.0456 19.62 19.19 19.62 18.76 20.04 8,817 19.451 4.55%
2009-01-08 0 0.044 0.043 0.045 0.044 0.046 3,370,000 150,120 0.0445 18.76 18.34 19.19 18.76 19.62 7,903 18.996 0.00%
2009-01-07 0 0.044 0.044 0.045 0.044 0.050 10,580,000 499,000 0.0472 18.76 18.76 19.19 18.76 21.32 24,810 20.113 -2.22%
2009-01-06 0 0.045 0.045 0.046 0.040 0.052 21,736,666 991,097 0.0456 19.19 19.19 19.62 17.06 22.18 50,972 19.444 -8.16%
2009-01-05 0 0.049 0.046 0.049 0.043 0.049 2,150,000 96,180 0.0447 20.90 19.62 20.90 18.34 20.90 5,042 19.077 2.08%
2009-01-02 0 0.048 0.047 0.052 0.047 0.048 610,000 29,080 0.0477 20.47 20.04 22.18 20.04 20.47 1,430 20.329 4.35%
2008-12-31 0 0.046 0.043 0.046 0.045 0.046 520,000 23,700 0.0456 19.62 18.34 19.62 19.19 19.62 1,219 19.436 2.22%
2008-12-30 0 0.045 0.042 0.045 - - 0 0 - 19.19 17.91 19.19 - - 0 - -2.17%
2008-12-29 0 0.046 0.042 0.046 0.047 0.048 1,000,000 47,230 0.0472 19.62 17.91 19.62 20.04 20.47 2,345 20.141 2.22%
2008-12-24 0 0.045 0.041 0.045 0.044 0.045 1,500,000 66,360 0.0442 19.19 17.48 19.19 18.76 19.19 3,517 18.866 4.65%
2008-12-23 0 0.043 0.042 0.045 0.042 0.046 2,064,312 87,111 0.0422 18.34 17.91 19.19 17.91 19.62 4,841 17.995 -10.42%
2008-12-22 0 0.048 0.044 0.048 0.048 0.050 110,000 5,300 0.0482 20.47 18.76 20.47 20.47 21.32 258 20.547 6.67%
2008-12-19 0 0.045 0.045 0.048 0.045 0.055 1,600,000 72,790 0.0455 19.19 19.19 20.47 19.19 23.45 3,752 19.400 -4.26%
2008-12-18 0 0.047 0.044 0.047 0.043 0.047 280,000 12,710 0.0454 20.04 18.76 20.04 18.34 20.04 657 19.357 4.44%
2008-12-17 0 0.045 0.043 0.044 0.043 0.050 2,060,000 97,390 0.0473 19.19 18.34 18.76 18.34 21.32 4,831 20.161 -4.26%
2008-12-16 0 0.047 0.044 0.047 0.044 0.048 1,010,000 47,820 0.0473 20.04 18.76 20.04 18.76 20.47 2,368 20.191 2.17%
2008-12-15 0 0.046 0.045 0.048 0.043 0.049 2,840,000 129,200 0.0455 19.62 19.19 20.47 18.34 20.90 6,660 19.400 0.00%
2008-12-12 0 0.046 0.043 0.046 0.043 0.046 202,083 9,059 0.0448 19.62 18.34 19.62 18.34 19.62 474 19.117 2.22%
2008-12-11 0 0.045 0.043 0.045 0.043 0.046 380,000 16,370 0.0431 19.19 18.34 19.19 18.34 19.62 891 18.371 -2.17%
2008-12-10 0 0.046 0.044 0.046 0.042 0.049 2,520,000 111,000 0.0440 19.62 18.76 19.62 17.91 20.90 5,909 18.784 2.22%
2008-12-09 0 0.045 0.044 0.045 0.042 0.045 433,600 18,798 0.0434 19.19 18.76 19.19 17.91 19.19 1,017 18.488 0.00%
2008-12-08 0 0.045 0.045 0.048 0.041 0.049 4,190,000 176,090 0.0420 19.19 19.19 20.47 17.48 20.90 9,825 17.922 2.27%
2008-12-05 0 0.044 0.044 0.046 0.043 0.045 2,280,000 99,520 0.0436 18.76 18.76 19.62 18.34 19.19 5,347 18.614 -10.20%
2008-12-04 0 0.049 0.046 0.053 0.049 0.054 910,000 46,940 0.0516 20.90 19.62 22.60 20.90 23.03 2,134 21.997 -2.00%
2008-12-03 0 0.050 0.044 0.050 0.052 0.052 10,000 520 0.0520 21.32 18.76 21.32 22.18 22.18 23 22.175 2.04%
2008-12-02 0 0.049 0.041 0.049 0.041 0.049 3,070,000 144,910 0.0472 20.90 17.48 20.90 17.48 20.90 7,199 20.129 2.08%
2008-12-01 0 0.048 0.046 0.048 0.048 0.048 1,000,000 48,000 0.0480 20.47 19.62 20.47 20.47 20.47 2,345 20.469 6.67%
2008-11-28 0 0.045 0.045 0.049 - - 0 0 - 19.19 19.19 20.90 - - 0 - 0.00%
2008-11-27 0 0.045 0.045 0.048 0.043 0.055 200,000 8,900 0.0445 19.19 19.19 20.47 18.34 23.45 469 18.977 -11.76%
2008-11-26 0 0.051 0.046 0.051 0.050 0.051 310,000 15,510 0.0500 21.75 19.62 21.75 21.32 21.75 727 21.336 2.00%
2008-11-25 0 0.050 0.048 0.050 0.046 0.060 230,000 11,380 0.0495 21.32 20.47 21.32 19.62 25.59 539 21.100 0.00%
2008-11-24 0 0.050 0.050 0.055 0.050 0.058 210,000 10,910 0.0520 21.32 21.32 23.45 21.32 24.73 492 22.155 2.04%
2008-11-21 0 0.049 0.045 0.050 0.043 0.045 140,000 6,280 0.0449 20.90 19.19 21.32 18.34 19.19 328 19.129 2.08%
2008-11-20 0 0.048 0.045 0.049 0.045 0.045 2,750,072 123,753 0.0450 20.47 19.19 20.90 19.19 19.19 6,449 19.190 -4.00%
2008-11-19 0 0.050 0.047 0.054 0.045 0.050 4,140,009 203,500 0.0492 21.32 20.04 23.03 19.19 21.32 9,708 20.962 0.00%
2008-11-18 0 0.050 0.048 0.056 0.050 0.062 1,680,000 93,870 0.0559 21.32 20.47 23.88 21.32 26.44 3,940 23.827 -13.79%
2008-11-17 0 0.058 0.058 0.060 0.058 0.069 1,310,000 77,800 0.0594 24.73 24.73 25.59 24.73 29.42 3,072 25.326 -3.33%
2008-11-14 0 0.060 0.059 0.065 0.060 0.070 1,130,000 68,080 0.0602 25.59 25.16 27.72 25.59 29.85 2,650 25.692 -3.23%
2008-11-13 0 0.062 0.057 0.062 0.057 0.062 840,000 50,210 0.0598 26.44 24.31 26.44 24.31 26.44 1,970 25.490 0.00%
2008-11-12 0 0.062 0.060 0.062 0.054 0.063 2,880,000 175,570 0.0610 26.44 25.59 26.44 23.03 26.87 6,754 25.997 12.73%
2008-11-11 0 0.055 0.055 0.057 0.055 0.061 1,730,000 101,710 0.0588 23.45 23.45 24.31 23.45 26.01 4,057 25.071 -5.17%
2008-11-10 0 0.058 0.055 0.058 0.048 0.059 2,150,000 114,830 0.0534 24.73 23.45 24.73 20.47 25.16 5,042 22.776 3.57%
2008-11-07 0 0.056 0.054 0.056 0.041 0.120 6,600,000 348,870 0.0529 23.88 23.03 23.88 17.48 51.17 15,477 22.541 40.00%
2008-11-06 0 0.040 0.035 0.040 0.034 0.040 1,350,000 52,300 0.0387 17.06 14.93 17.06 14.50 17.06 3,166 16.521 -4.76%
2008-11-05 0 0.042 0.038 0.042 0.038 0.043 2,900,000 117,850 0.0406 17.91 16.20 17.91 16.20 18.34 6,800 17.330 16.67%
2008-11-04 0 0.036 0.036 0.041 0.034 0.041 2,980,000 111,330 0.0374 15.35 15.35 17.48 14.50 17.48 6,988 15.931 5.88%
2008-11-03 0 0.034 0.031 0.034 0.033 0.035 530,000 18,250 0.0344 14.50 13.22 14.50 14.07 14.93 1,243 14.684 -5.56%
2008-10-31 0 0.036 0.031 0.036 0.028 0.038 2,320,000 76,660 0.0330 15.35 13.22 15.35 11.94 16.20 5,440 14.091 0.00%
2008-10-30 0 0.036 0.033 0.036 0.031 0.050 1,470,000 50,810 0.0346 15.35 14.07 15.35 13.22 21.32 3,447 14.740 12.50%
2008-10-29 0 0.032 0.029 0.032 0.025 0.034 2,780,374 85,277 0.0307 13.65 12.37 13.65 10.66 14.50 6,520 13.079 -5.88%
2008-10-28 0 0.034 0.023 0.034 0.021 0.034 864,167 24,033 0.0278 14.50 9.808 14.50 8.955 14.50 2,026 11.860 3.03%
2008-10-27 0 0.033 0.026 0.033 0.024 0.037 322,500 9,230 0.0286 14.07 11.09 14.07 10.23 15.78 756 12.205 -10.81%
2008-10-24 0 0.037 0.030 0.037 0.030 0.038 80,000 2,790 0.0349 15.78 12.79 15.78 12.79 16.20 188 14.872 -2.63%
2008-10-23 0 0.038 0.028 0.038 0.025 0.038 1,530,000 46,790 0.0306 16.20 11.94 16.20 10.66 16.20 3,588 13.041 2.70%
2008-10-22 0 0.037 0.031 0.038 0.031 0.038 542,916 17,561 0.0323 15.78 13.22 16.20 13.22 16.20 1,273 13.794 -2.63%
2008-10-21 0 0.038 0.032 0.038 0.038 0.049 310,000 11,890 0.0384 16.20 13.65 16.20 16.20 20.90 727 16.356 0.00%
2008-10-20 0 0.038 0.036 0.038 0.031 0.042 810,000 31,050 0.0383 16.20 15.35 16.20 13.22 17.91 1,899 16.347 5.56%
2008-10-17 0 0.036 0.036 0.038 0.036 0.038 300,000 10,960 0.0365 15.35 15.35 16.20 15.35 16.20 703 15.579 -7.69%
2008-10-16 0 0.039 0.036 0.039 0.034 0.039 600,000 21,840 0.0364 16.63 15.35 16.63 14.50 16.63 1,407 15.523 0.00%
2008-10-15 0 0.039 0.039 0.040 0.035 0.039 2,750,000 101,990 0.0371 16.63 16.63 17.06 14.93 16.63 6,449 15.816 -2.50%
2008-10-14 0 0.040 0.038 0.040 0.033 0.042 8,360,000 341,710 0.0409 17.06 16.20 17.06 14.07 17.91 19,604 17.431 0.00%
2008-10-13 0 0.040 0.034 0.040 0.033 0.040 3,430,041 112,111 0.0327 17.06 14.50 17.06 14.07 17.06 8,043 13.938 21.21%
2008-10-10 0 0.033 0.033 0.034 0.032 0.038 6,760,000 242,820 0.0359 14.07 14.07 14.50 13.65 16.20 15,852 15.318 -13.16%
2008-10-09 0 0.038 0.036 0.038 0.034 0.040 20,917,291 757,539 0.0362 16.20 15.35 16.20 14.50 17.06 49,051 15.444 -5.00%
2008-10-08 0 0.040 0.037 0.040 0.040 0.050 9,925,000 432,700 0.0436 17.06 15.78 17.06 17.06 21.32 23,274 18.592 -31.03%
2008-10-06 0 0.058 0.053 0.058 0.053 0.065 1,710,000 98,980 0.0579 24.73 22.60 24.73 22.60 27.72 4,010 24.684 -1.69%
2008-10-03 0 0.059 0.059 0.061 0.058 0.064 4,900,000 291,280 0.0594 25.16 25.16 26.01 24.73 27.29 11,490 25.350 -9.23%
2008-10-02 0 0.065 0.062 0.065 0.060 0.069 3,960,000 247,480 0.0625 27.72 26.44 27.72 25.59 29.42 9,286 26.650 -5.80%
2008-09-30 0 0.069 0.060 0.069 0.057 0.069 1,370,416 88,581 0.0646 29.42 25.59 29.42 24.31 29.42 3,214 27.564 -1.43%
2008-09-29 0 0.070 0.067 0.070 0.067 0.075 2,590,000 176,040 0.0680 29.85 28.57 29.85 28.57 31.98 6,074 28.985 0.00%
2008-09-26 0 0.070 0.070 0.072 0.069 0.075 4,170,000 307,680 0.0738 29.85 29.85 30.70 29.42 31.98 9,779 31.465 -7.89%
2008-09-25 0 0.076 0.072 0.076 0.070 0.078 4,100,000 293,110 0.0715 32.41 30.70 32.41 29.85 33.26 9,614 30.486 -3.80%
2008-09-24 0 0.079 0.074 0.080 0.068 0.080 1,010,000 76,480 0.0757 33.69 31.56 34.12 29.00 34.12 2,368 32.291 8.22%
2008-09-23 0 0.073 0.073 0.077 0.073 0.077 3,830,000 284,220 0.0742 31.13 31.13 32.84 31.13 32.84 8,981 31.646 -13.10%
2008-09-22 0 0.084 0.083 0.084 0.080 0.084 1,400,000 112,800 0.0806 35.82 35.39 35.82 34.12 35.82 3,283 34.359 -5.62%
2008-09-19 0 0.089 0.089 0.091 0.083 0.096 2,300,416 205,043 0.0891 37.95 37.95 38.81 35.39 40.94 5,394 38.010 -7.29%
2008-09-18 0 0.096 0.095 0.097 0.060 0.096 12,001,270 974,979 0.0812 40.94 40.51 41.36 25.59 40.94 28,143 34.644 5.49%
2008-09-17 0 0.091 0.090 0.091 0.080 0.091 3,930,000 342,550 0.0872 38.81 38.38 38.81 34.12 38.81 9,216 37.170 -4.21%
2008-09-16 0 0.095 0.094 0.095 0.070 0.108 4,700,000 404,840 0.0861 40.51 40.09 40.51 29.85 46.06 11,021 36.732 -1.04%
2008-09-12 0 0.096 0.095 0.096 0.094 0.099 4,220,000 401,720 0.0952 40.94 40.51 40.94 40.09 42.22 9,896 40.595 2.13%
2008-09-11 0 0.094 0.090 0.095 0.090 0.097 5,360,000 491,040 0.0916 40.09 38.38 40.51 38.38 41.36 12,569 39.067 -5.05%
2008-09-10 0 0.099 0.097 0.099 0.093 0.102 6,642,500 641,043 0.0965 42.22 41.36 42.22 39.66 43.50 15,577 41.154 -1.00%
2008-09-09 0 0.100 0.099 0.100 0.095 0.100 2,466,312 243,487 0.0987 42.64 42.22 42.64 40.51 42.64 5,783 42.101 0.00%
2008-09-08 0 0.100 0.099 0.100 0.098 0.100 4,334,166 432,765 0.0998 42.64 42.22 42.64 41.79 42.64 10,164 42.580 -2.91%
2008-09-05 0 0.103 0.100 0.103 0.093 0.108 1,950,000 191,780 0.0983 43.92 42.64 43.92 39.66 46.06 4,573 41.940 3.00%
2008-09-04 0 0.100 0.099 0.100 0.098 0.100 830,000 82,900 0.0999 42.64 42.22 42.64 41.79 42.64 1,946 42.593 -3.85%
2008-09-03 0 0.104 0.100 0.105 0.100 0.104 1,860,000 188,660 0.1014 44.35 42.64 44.78 42.64 44.35 4,362 43.254 -1.89%
2008-09-02 0 0.106 0.102 0.107 0.100 0.112 330,000 33,610 0.1018 45.20 43.50 45.63 42.64 47.76 774 43.433 0.00%
2008-09-01 0 0.106 0.102 0.106 0.102 0.106 3,500,000 354,490 0.1013 45.20 43.50 45.20 43.50 45.20 8,207 43.191 -0.93%
2008-08-29 0 0.107 0.107 0.109 0.100 0.107 2,902,902 301,116 0.1037 45.63 45.63 46.48 42.64 45.63 6,807 44.235 1.90%
2008-08-28 0 0.105 0.101 0.105 0.100 0.105 4,280,000 433,460 0.1013 44.78 43.07 44.78 42.64 44.78 10,037 43.188 0.96%
2008-08-27 0 0.104 0.103 0.108 0.102 0.110 1,280,000 136,800 0.1069 44.35 43.92 46.06 43.50 46.91 3,002 45.576 -3.70%
2008-08-26 0 0.108 0.103 0.108 0.100 0.114 5,850,000 594,610 0.1016 46.06 43.92 46.06 42.64 48.61 13,718 43.345 3.85%
2008-08-25 0 0.104 0.104 0.110 0.104 0.116 1,290,000 140,960 0.1093 44.35 44.35 46.91 44.35 49.47 3,025 46.598 -4.59%
2008-08-21 0 0.109 0.100 0.109 0.101 0.111 2,160,035 230,313 0.1066 46.48 42.64 46.48 43.07 47.34 5,065 45.469 -2.68%
2008-08-20 0 0.112 0.104 0.112 0.100 0.114 1,780,500 191,058 0.1073 47.76 44.35 47.76 42.64 48.61 4,175 45.760 10.89%
2008-08-19 0 0.101 0.100 0.103 0.101 0.108 1,830,000 190,650 0.1042 43.07 42.64 43.92 43.07 46.06 4,291 44.427 0.00%
2008-08-18 0 0.101 0.101 0.105 0.101 0.113 2,602,500 268,585 0.1032 43.07 43.07 44.78 43.07 48.19 6,103 44.010 -11.40%
2008-08-15 0 0.114 0.107 0.114 0.107 0.115 230,208 25,111 0.1091 48.61 45.63 48.61 45.63 49.04 540 46.516 -0.87%
2008-08-14 0 0.115 0.115 0.118 0.108 0.118 1,620,000 184,130 0.1137 49.04 49.04 50.32 46.06 50.32 3,799 48.470 -2.54%
2008-08-13 0 0.118 0.105 0.118 0.105 0.118 930,000 101,250 0.1089 50.32 44.78 50.32 44.78 50.32 2,181 46.427 10.28%
2008-08-12 0 0.107 0.107 0.119 0.107 0.121 750,125 84,513 0.1127 45.63 45.63 50.75 45.63 51.60 1,759 48.045 -14.40%
2008-08-11 0 0.125 0.105 0.125 0.105 0.127 2,440,042 297,334 0.1219 53.31 44.78 53.31 44.78 54.16 5,722 51.965 -1.57%
2008-08-08 0 0.127 0.120 0.125 0.101 0.129 3,830,000 447,350 0.1168 54.16 51.17 53.31 43.07 55.01 8,981 49.809 13.39%
2008-08-07 0 0.112 0.100 0.111 0.100 0.121 5,370,000 560,670 0.1044 47.76 42.64 47.34 42.64 51.60 12,593 44.524 6.67%
2008-08-05 0 0.105 0.104 0.115 0.100 0.118 2,050,000 227,210 0.1108 44.78 44.35 49.04 42.64 50.32 4,807 47.264 -17.32%
2008-08-04 0 0.127 0.118 0.126 0.118 0.130 4,710,000 583,030 0.1238 54.16 50.32 53.73 50.32 55.44 11,045 52.787 -2.31%
2008-08-01 0 0.130 0.130 0.137 0.129 0.138 760,000 103,620 0.1363 55.44 55.44 58.42 55.01 58.85 1,782 58.142 -5.80%
2008-07-31 0 0.138 0.132 0.138 0.132 0.138 30,000 4,070 0.1357 58.85 56.29 58.85 56.29 58.85 70 57.854 -0.72%
2008-07-30 0 0.139 0.133 0.139 0.132 0.139 2,450,000 330,270 0.1348 59.28 56.72 59.28 56.29 59.28 5,745 57.486 0.00%
2008-07-29 0 0.139 0.135 0.139 0.135 0.139 1,210,000 164,980 0.1363 59.28 57.57 59.28 57.57 59.28 2,837 58.144 2.96%
2008-07-28 0 0.135 0.135 0.136 0.132 0.138 700,000 93,660 0.1338 57.57 57.57 58.00 56.29 58.85 1,641 57.058 -2.17%
2008-07-25 0 0.138 0.133 0.138 0.130 0.138 1,430,000 190,100 0.1329 58.85 56.72 58.85 55.44 58.85 3,353 56.690 -0.72%
2008-07-24 0 0.139 0.133 0.139 0.133 0.139 550,000 75,130 0.1366 59.28 56.72 59.28 56.72 59.28 1,290 58.252 0.00%
2008-07-23 0 0.139 0.133 0.139 0.133 0.142 420,000 57,690 0.1374 59.28 56.72 59.28 56.72 60.55 985 58.575 -2.11%
2008-07-22 0 0.142 0.133 0.142 0.131 0.146 1,015,417 142,644 0.1405 60.55 56.72 60.55 55.86 62.26 2,381 59.906 1.43%
2008-07-21 0 0.140 0.135 0.140 0.126 0.140 1,600,000 222,750 0.1392 59.70 57.57 59.70 53.73 59.70 3,752 59.369 0.00%
2008-07-18 0 0.140 0.135 0.140 0.134 0.140 1,590,416 216,222 0.1360 59.70 57.57 59.70 57.14 59.70 3,729 57.976 3.70%
2008-07-17 0 0.135 0.133 0.136 0.135 0.145 1,080,000 146,950 0.1361 57.57 56.72 58.00 57.57 61.83 2,533 58.024 3.85%
2008-07-16 0 0.130 0.130 0.138 0.129 0.138 800,000 106,990 0.1337 55.44 55.44 58.85 55.01 58.85 1,876 57.031 -5.80%
2008-07-15 0 0.138 0.134 0.140 0.134 0.140 1,230,000 168,040 0.1366 58.85 57.14 59.70 57.14 59.70 2,884 58.260 -0.72%
2008-07-14 0 0.139 0.135 0.145 0.135 0.140 2,430,000 331,950 0.1366 59.28 57.57 61.83 57.57 59.70 5,698 58.254 -0.71%
2008-07-11 0 0.140 0.138 0.144 0.134 0.142 2,110,000 294,190 0.1394 59.70 58.85 61.41 57.14 60.55 4,948 59.457 0.00%
2008-07-10 0 0.140 0.138 0.144 0.136 0.145 4,150,000 570,770 0.1375 59.70 58.85 61.41 58.00 61.83 9,732 58.651 -2.10%
2008-07-09 0 0.143 0.143 0.145 0.130 0.149 1,100,000 155,250 0.1411 60.98 60.98 61.83 55.44 63.54 2,579 60.187 1.42%
2008-07-08 0 0.141 0.141 0.144 0.140 0.147 2,440,000 345,500 0.1416 60.13 60.13 61.41 59.70 62.69 5,722 60.384 -4.73%
2008-07-07 0 0.148 0.141 0.148 0.130 0.148 2,580,000 364,910 0.1414 63.11 60.13 63.11 55.44 63.11 6,050 60.315 8.82%
2008-07-04 0 0.136 0.129 0.136 0.128 0.139 3,540,000 477,820 0.1350 58.00 55.01 58.00 54.58 59.28 8,301 57.560 -3.55%
2008-07-03 0 0.141 0.141 0.145 0.140 0.142 2,840,000 400,240 0.1409 60.13 60.13 61.83 59.70 60.55 6,660 60.098 -6.62%
2008-07-02 0 0.151 0.151 0.153 0.141 0.159 3,902,667 588,779 0.1509 64.39 64.39 65.25 60.13 67.80 9,152 64.336 2.72%
2008-06-30 0 0.147 0.142 0.150 0.140 0.147 4,140,000 593,770 0.1434 62.69 60.55 63.97 59.70 62.69 9,708 61.162 0.00%
2008-06-27 0 0.147 0.147 0.152 0.147 0.147 443,375 65,153 0.1469 62.69 62.69 64.82 62.69 62.69 1,040 62.665 0.00%
2008-06-26 0 0.147 0.147 0.150 0.141 0.155 2,592,000 378,196 0.1459 62.69 62.69 63.97 60.13 66.10 6,078 62.222 -2.00%
2008-06-25 0 0.150 0.148 0.150 0.142 0.160 540,000 77,880 0.1442 63.97 63.11 63.97 60.55 68.23 1,266 61.502 2.04%
2008-06-24 0 0.147 0.147 0.155 0.140 0.160 1,485,000 219,110 0.1475 62.69 62.69 66.10 59.70 68.23 3,482 62.921 -1.34%
2008-06-23 0 0.149 0.146 0.149 0.145 0.151 1,390,000 208,090 0.1497 63.54 62.26 63.54 61.83 64.39 3,260 63.841 -1.97%
2008-06-20 0 0.152 0.152 0.156 0.151 0.157 2,340,000 359,450 0.1536 64.82 64.82 66.53 64.39 66.95 5,487 65.506 0.66%
2008-06-19 0 0.151 0.155 0.158 0.150 0.158 2,460,000 373,500 0.1518 64.39 66.10 67.38 63.97 67.38 5,769 64.746 -6.79%
2008-06-18 0 0.162 0.158 0.162 0.151 0.162 1,320,000 201,870 0.1529 69.08 67.38 69.08 64.39 69.08 3,095 65.217 2.53%
2008-06-17 0 0.158 0.155 0.158 0.157 0.161 1,200,000 191,190 0.1593 67.38 66.10 67.38 66.95 68.66 2,814 67.943 -0.63%
2008-06-16 0 0.159 0.156 0.159 0.156 0.165 2,246,459 360,564 0.1605 67.80 66.53 67.80 66.53 70.36 5,268 68.445 -0.63%
2008-06-13 0 0.160 0.160 0.163 0.157 0.168 770,000 123,410 0.1603 68.23 68.23 69.51 66.95 71.64 1,806 68.347 -4.19%
2008-06-12 0 0.167 0.159 0.168 0.155 0.203 24,825,000 3,933,675 0.1585 71.22 67.80 71.64 66.10 86.57 58,214 67.572 -2.91%
2008-06-11 0 0.172 0.171 0.172 0.168 0.183 1,490,000 258,840 0.1737 73.35 72.92 73.35 71.64 78.04 3,494 74.081 0.00%
2008-06-10 0 0.172 0.172 0.175 0.170 0.178 5,160,000 893,350 0.1731 73.35 73.35 74.63 72.50 75.91 12,100 73.830 -3.37%
2008-06-06 0 0.178 0.177 0.180 0.176 0.180 4,550,000 808,440 0.1777 75.91 75.48 76.76 75.05 76.76 10,670 75.770 1.14%
2008-06-05 0 0.176 0.176 0.180 0.176 0.184 880,000 155,840 0.1771 75.05 75.05 76.76 75.05 78.47 2,064 75.519 -4.35%
2008-06-04 0 0.184 0.182 0.184 0.182 0.188 11,020,072 2,033,402 0.1845 78.47 77.61 78.47 77.61 80.17 25,842 78.686 1.10%
2008-06-03 0 0.182 0.182 0.188 0.175 0.189 4,874,583 880,505 0.1806 77.61 77.61 80.17 74.63 80.60 11,431 77.029 1.11%
2008-06-02 0 0.180 0.178 0.182 0.177 0.181 610,000 109,370 0.1793 76.76 75.91 77.61 75.48 77.19 1,430 76.459 1.69%
2008-05-30 0 0.177 0.177 0.180 0.176 0.180 2,970,000 524,880 0.1767 75.48 75.48 76.76 75.05 76.76 6,965 75.364 -1.67%
2008-05-29 0 0.180 0.179 0.182 0.178 0.183 2,168,333 391,527 0.1806 76.76 76.33 77.61 75.91 78.04 5,085 77.001 -1.64%
2008-05-28 0 0.183 0.179 0.183 0.177 0.186 2,710,000 491,810 0.1815 78.04 76.33 78.04 75.48 79.32 6,355 77.391 0.00%
2008-05-27 0 0.183 0.178 0.183 0.175 0.190 6,810,000 1,228,660 0.1804 78.04 75.91 78.04 74.63 81.02 15,969 76.939 -3.68%
2008-05-26 0 0.190 0.190 0.192 0.183 0.195 2,081,333 397,090 0.1908 81.02 81.02 81.88 78.04 83.16 4,881 81.359 0.00%
2008-05-23 0 0.190 0.190 0.195 0.189 0.192 1,440,000 275,170 0.1911 81.02 81.02 83.16 80.60 81.88 3,377 81.489 0.53%
2008-05-22 0 0.189 0.189 0.194 0.186 0.190 711,145 133,864 0.1882 80.60 80.60 82.73 79.32 81.02 1,668 80.272 -2.07%
2008-05-21 0 0.193 0.186 0.193 0.186 0.193 690,000 130,350 0.1889 82.30 79.32 82.30 79.32 82.30 1,618 80.561 1.58%
2008-05-20 0 0.190 0.190 0.195 0.188 0.199 1,460,319 280,708 0.1922 81.02 81.02 83.16 80.17 84.86 3,424 81.972 -1.55%
2008-05-19 0 0.193 0.189 0.195 0.185 0.193 4,014,166 758,310 0.1889 82.30 80.60 83.16 78.89 82.30 9,413 80.559 0.52%
2008-05-16 0 0.192 0.192 0.197 0.190 0.199 1,050,000 202,390 0.1928 81.88 81.88 84.01 81.02 84.86 2,462 82.198 0.52%
2008-05-15 0 0.191 0.190 0.191 0.190 0.195 4,522,084 864,637 0.1912 81.45 81.02 81.45 81.02 83.16 10,604 81.537 -2.05%
2008-05-14 0 0.195 0.195 0.196 0.195 0.200 6,770,208 1,333,159 0.1969 83.16 83.16 83.58 83.16 85.29 15,876 83.973 -2.99%
2008-05-13 0 0.201 0.199 0.202 0.198 0.210 5,760,000 1,156,240 0.2007 85.71 84.86 86.14 84.44 89.55 13,507 85.602 -4.29%
2008-05-09 0 0.210 0.205 0.212 0.201 0.210 4,850,000 1,005,410 0.2073 89.55 87.42 90.41 85.71 89.55 11,373 88.402 2.44%
2008-05-08 0 0.205 0.205 0.208 0.199 0.209 1,940,000 400,860 0.2066 87.42 87.42 88.70 84.86 89.13 4,549 88.115 -1.91%
2008-05-07 0 0.209 0.205 0.209 0.201 0.218 10,450,000 2,177,670 0.2084 89.13 87.42 89.13 85.71 92.96 24,505 88.866 0.48%
2008-05-06 0 0.208 0.202 0.208 0.198 0.209 8,716,667 1,776,940 0.2039 88.70 86.14 88.70 84.44 89.13 20,440 86.933 6.12%
2008-05-05 0 0.196 0.197 0.200 0.190 0.210 3,060,000 605,710 0.1979 83.58 84.01 85.29 81.02 89.55 7,176 84.412 -3.45%
2008-05-02 0 0.203 0.202 0.203 0.196 0.207 2,400,000 478,710 0.1995 86.57 86.14 86.57 83.58 88.27 5,628 85.059 3.05%
2008-04-30 0 0.197 0.194 0.197 0.194 0.200 4,790,000 939,600 0.1962 84.01 82.73 84.01 82.73 85.29 11,232 83.650 -2.48%
2008-04-29 0 0.202 0.201 0.202 0.200 0.210 8,110,229 1,640,654 0.2023 86.14 85.71 86.14 85.29 89.55 19,018 86.267 -3.35%
2008-04-28 0 0.209 0.209 0.212 0.207 0.223 7,800,000 1,660,830 0.2129 89.13 89.13 90.41 88.27 95.10 18,291 90.801 -6.28%
2008-04-25 0 0.223 0.221 0.223 0.220 0.234 6,750,000 1,511,390 0.2239 95.10 94.24 95.10 93.82 99.79 15,829 95.485 -3.46%
2008-04-24 0 0.231 0.230 0.231 0.223 0.240 12,800,208 2,942,146 0.2299 98.51 98.08 98.51 95.10 102.3 30,016 98.018 4.05%
2008-04-23 0 0.222 0.223 0.224 0.210 0.255 34,565,300 7,952,333 0.2301 94.67 95.10 95.52 89.55 108.7 81,055 98.110 -5.53%
2008-04-22 1 - - - - - 0 0 - 100.2 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 100.2 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 100.2 - - - - 0 - 0.00%
2008-04-17 0 0.235 0.235 0.237 0.210 0.255 67,472,416 16,147,444 0.2393 100.2 100.2 101.1 89.55 108.7 158,222 102.06 15.20%
2008-04-16 0 0.204 0.204 0.205 0.188 0.210 16,801,126 3,401,860 0.2025 86.99 86.99 87.42 80.17 89.55 39,398 86.345 8.51%
2008-04-15 0 0.188 0.185 0.188 0.175 0.188 7,990,000 1,445,140 0.1809 80.17 78.89 80.17 74.63 80.17 18,736 77.130 7.43%
2008-04-14 0 0.175 0.172 0.179 0.170 0.180 1,780,000 313,500 0.1761 74.63 73.35 76.33 72.50 76.76 4,174 75.107 1.16%
2008-04-11 0 0.173 0.174 0.178 0.173 0.182 2,820,000 505,130 0.1791 73.77 74.20 75.91 73.77 77.61 6,613 76.386 0.00%
2008-04-10 0 0.173 0.173 0.179 0.171 0.179 510,000 90,410 0.1773 73.77 73.77 76.33 72.92 76.33 1,196 75.597 -2.26%
2008-04-09 0 0.177 0.175 0.180 0.175 0.181 1,870,000 330,190 0.1766 75.48 74.63 76.76 74.63 77.19 4,385 75.298 -1.67%
2008-04-08 0 0.180 0.178 0.181 0.177 0.180 650,000 116,360 0.1790 76.76 75.91 77.19 75.48 76.76 1,524 76.340 -1.64%
2008-04-07 0 0.183 0.176 0.183 0.175 0.185 2,720,000 493,360 0.1814 78.04 75.05 78.04 74.63 78.89 6,378 77.349 1.67%
2008-04-03 0 0.180 0.180 0.181 0.168 0.185 9,160,327 1,630,590 0.1780 76.76 76.76 77.19 71.64 78.89 21,481 75.909 8.43%
2008-04-02 0 0.166 0.166 0.167 0.163 0.170 1,830,000 303,590 0.1659 70.79 70.79 71.22 69.51 72.50 4,291 70.745 -0.60%
2008-04-01 0 0.167 0.160 0.167 0.160 0.168 2,910,208 478,753 0.1645 71.22 68.23 71.22 68.23 71.64 6,824 70.153 3.73%
2008-03-31 0 0.161 0.158 0.161 0.160 0.168 1,820,000 298,590 0.1641 68.66 67.38 68.66 68.23 71.64 4,268 69.962 -1.83%
2008-03-28 0 0.164 0.164 0.165 0.153 0.168 2,710,000 440,320 0.1625 69.94 69.94 70.36 65.25 71.64 6,355 69.288 2.50%
2008-03-27 0 0.160 0.158 0.162 0.152 0.162 2,350,000 370,620 0.1577 68.23 67.38 69.08 64.82 69.08 5,511 67.255 -2.44%
2008-03-26 0 0.164 0.156 0.164 0.153 0.164 1,800,000 281,090 0.1562 69.94 66.53 69.94 65.25 69.94 4,221 66.594 0.00%
2008-03-25 0 0.164 0.164 0.165 0.145 0.165 4,490,000 697,290 0.1553 69.94 69.94 70.36 61.83 70.36 10,529 66.226 1.23%
2008-03-20 0 0.162 0.150 0.162 0.140 0.165 8,140,000 1,231,110 0.1512 69.08 63.97 69.08 59.70 70.36 19,088 64.496 10.96%
2008-03-19 0 0.146 0.144 0.158 0.143 0.155 9,650,000 1,427,300 0.1479 62.26 61.41 67.38 60.98 66.10 22,629 63.074 -5.19%
2008-03-18 0 0.154 0.153 0.154 0.139 0.156 11,934,791 1,751,426 0.1467 65.67 65.25 65.67 59.28 66.53 27,987 62.580 -2.53%
2008-03-17 0 0.158 0.150 0.166 0.158 0.180 10,160,000 1,699,780 0.1673 67.38 63.97 70.79 67.38 76.76 23,825 71.344 -12.22%
2008-03-14 0 0.180 0.180 0.184 0.179 0.192 9,051,666 1,652,180 0.1825 76.76 76.76 78.47 76.33 81.88 21,226 77.838 -1.64%
2008-03-13 0 0.183 0.183 0.190 0.182 0.201 3,670,000 690,960 0.1883 78.04 78.04 81.02 77.61 85.71 8,606 80.287 -4.69%
2008-03-12 0 0.192 0.192 0.199 0.190 0.218 11,125,833 2,203,367 0.1980 81.88 81.88 84.86 81.02 92.96 26,090 84.453 -2.54%
2008-03-11 0 0.197 0.197 0.200 0.193 0.202 10,188,083 2,026,067 0.1989 84.01 84.01 85.29 82.30 86.14 23,891 84.805 8.24%
2008-03-10 0 0.182 0.182 0.203 0.180 0.205 10,840,000 2,111,460 0.1948 77.61 77.61 86.57 76.76 87.42 25,420 83.064 -14.15%
2008-03-07 0 0.212 0.211 0.212 0.209 0.232 13,120,000 2,859,470 0.2179 90.41 89.98 90.41 89.13 98.93 30,766 92.942 -8.62%
2008-03-06 0 0.232 0.230 0.231 0.223 0.265 67,690,054 16,450,363 0.2430 98.93 98.08 98.51 95.10 113.0 158,732 103.64 14.29%
2008-03-05 1 - - - - - 0 0 - 86.57 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 86.57 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 86.57 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 86.57 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 86.57 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 86.57 - - - - 0 - 0.00%
2008-02-26 0 0.203 0.203 0.209 0.200 0.210 2,521,500 519,323 0.2060 86.57 86.57 89.13 85.29 89.55 5,913 87.829 0.50%
2008-02-25 0 0.202 0.196 0.202 0.196 0.210 6,070,416 1,231,111 0.2028 86.14 83.58 86.14 83.58 89.55 14,235 86.485 0.00%
2008-02-22 0 0.202 0.200 0.202 0.200 0.221 14,380,000 2,995,380 0.2083 86.14 85.29 86.14 85.29 94.24 33,721 88.829 -6.05%
2008-02-21 0 0.215 0.209 0.218 0.205 0.234 13,210,000 2,941,760 0.2227 91.69 89.13 92.96 87.42 99.79 30,977 94.965 -1.83%
2008-02-20 0 0.219 0.216 0.219 0.195 0.240 32,380,000 7,094,210 0.2191 93.39 92.11 93.39 83.16 102.3 75,931 93.430 12.89%
2008-02-19 0 0.194 0.190 0.194 0.182 0.194 12,550,000 2,360,470 0.1881 82.73 81.02 82.73 77.61 82.73 29,430 80.208 7.78%
2008-02-18 0 0.180 0.176 0.180 0.169 0.180 11,680,000 2,041,620 0.1748 76.76 75.05 76.76 72.07 76.76 27,389 74.541 0.56%
2008-02-15 0 0.179 0.178 0.179 0.177 0.182 2,140,091 382,905 0.1789 76.33 75.91 76.33 75.48 77.61 5,018 76.299 -1.10%
2008-02-14 0 0.181 0.180 0.181 0.178 0.182 4,121,563 744,563 0.1807 77.19 76.76 77.19 75.91 77.61 9,665 77.037 0.00%
2008-02-13 0 0.181 0.182 0.183 0.177 0.188 7,660,000 1,398,800 0.1826 77.19 77.61 78.04 75.48 80.17 17,963 77.873 0.00%
2008-02-12 0 0.181 0.181 0.193 0.180 0.200 14,540,000 2,702,220 0.1858 77.19 77.19 82.30 76.76 85.29 34,096 79.253 -9.50%
2008-02-11 0 0.200 0.185 0.200 0.178 0.202 7,581,875 1,444,126 0.1905 85.29 78.89 85.29 75.91 86.14 17,779 81.225 -0.99%
2008-02-06 0 0.202 0.201 0.202 0.199 0.220 12,160,000 2,444,990 0.2011 86.14 85.71 86.14 84.86 93.82 28,515 85.744 -12.17%
2008-02-05 0 0.230 0.222 0.230 0.222 0.230 1,830,000 411,610 0.2249 98.08 94.67 98.08 94.67 98.08 4,291 95.917 0.00%
2008-02-04 0 0.230 0.227 0.230 0.221 0.235 7,370,000 1,671,490 0.2268 98.08 96.80 98.08 94.24 100.2 17,283 96.716 -0.43%
2008-02-01 0 0.231 0.228 0.230 0.220 0.235 3,630,000 832,870 0.2294 98.51 97.23 98.08 93.82 100.2 8,512 97.843 0.87%
2008-01-31 0 0.229 0.220 0.229 0.220 0.230 10,900,000 2,442,710 0.2241 97.66 93.82 97.66 93.82 98.08 25,560 95.567 -0.43%
2008-01-30 0 0.230 0.229 0.230 0.220 0.232 6,550,000 1,500,640 0.2291 98.08 97.66 98.08 93.82 98.93 15,360 97.700 -2.13%
2008-01-29 0 0.235 0.231 0.235 0.231 0.236 2,100,000 490,410 0.2335 100.2 98.51 100.2 98.51 100.6 4,924 99.586 -0.84%
2008-01-28 0 0.237 0.231 0.237 0.230 0.239 9,000,000 2,096,310 0.2329 101.1 98.51 101.1 98.08 101.9 21,105 99.328 -0.84%
2008-01-25 0 0.239 0.239 0.241 0.228 0.246 10,900,000 2,542,640 0.2333 101.9 101.9 102.8 97.23 104.9 25,560 99.476 3.02%
2008-01-24 0 0.232 0.243 0.244 0.200 0.250 27,740,000 6,537,830 0.2357 98.93 103.6 104.1 85.29 106.6 65,050 100.50 -1.28%
2008-01-23 0 0.235 0.245 0.246 0.230 0.255 21,670,000 5,222,710 0.2410 100.2 104.5 104.9 98.08 108.7 50,816 102.78 -4.86%
2008-01-22 0 0.247 0.238 0.247 0.230 0.255 21,187,500 5,088,165 0.2401 105.3 101.5 105.3 98.08 108.7 49,684 102.41 -3.14%
2008-01-21 0 0.255 0.255 0.260 0.250 0.270 22,914,374 5,932,731 0.2589 108.7 108.7 110.9 106.6 115.1 53,734 110.41 2.00%
2008-01-18 0 0.250 0.249 0.250 0.240 0.250 11,007,666 2,703,564 0.2456 106.6 106.2 106.6 102.3 106.6 25,813 104.74 0.00%
2008-01-17 0 0.250 0.249 0.250 0.244 0.250 9,276,417 2,295,968 0.2475 106.6 106.2 106.6 104.1 106.6 21,753 105.55 -1.96%
2008-01-16 0 0.255 0.250 0.255 0.238 0.255 12,210,000 2,972,700 0.2435 108.7 106.6 108.7 101.5 108.7 28,632 103.82 2.00%
2008-01-15 0 0.250 0.249 0.250 0.244 0.250 10,560,500 2,621,909 0.2483 106.6 106.2 106.6 104.1 106.6 24,764 105.88 0.40%
2008-01-14 0 0.249 0.249 0.250 0.245 0.250 5,805,000 1,436,470 0.2475 106.2 106.2 106.6 104.5 106.6 13,613 105.52 0.00%
2008-01-11 0 0.249 0.247 0.249 0.245 0.250 10,830,000 2,687,810 0.2482 106.2 105.3 106.2 104.5 106.6 25,396 105.84 0.00%
2008-01-10 0 0.249 0.249 0.250 0.247 0.250 9,280,000 2,309,450 0.2489 106.2 106.2 106.6 105.3 106.6 21,761 106.13 -0.40%
2008-01-09 0 0.250 0.249 0.250 0.247 0.250 3,660,000 912,770 0.2494 106.6 106.2 106.6 105.3 106.6 8,583 106.35 0.00%
2008-01-08 0 0.250 0.250 0.255 0.249 0.255 5,264,000 1,319,930 0.2507 106.6 106.6 108.7 106.2 108.7 12,344 106.93 0.40%
2008-01-07 0 0.249 0.249 0.250 0.249 0.265 23,270,270 5,972,185 0.2566 106.2 106.2 106.6 106.2 113.0 54,568 109.44 -2.35%
2008-01-04 0 0.255 0.250 0.255 0.250 0.265 7,990,000 2,062,250 0.2581 108.7 106.6 108.7 106.6 113.0 18,736 110.07 -1.92%
2008-01-03 0 0.260 0.255 0.260 0.245 0.265 20,330,000 5,249,200 0.2582 110.9 108.7 110.9 104.5 113.0 47,673 110.11 4.00%
2008-01-02 0 0.250 0.250 0.255 0.246 0.255 8,365,000 2,090,320 0.2499 106.6 106.6 108.7 104.9 108.7 19,616 106.56 0.40%
2007-12-31 0 0.249 0.245 0.249 0.244 0.250 3,590,833 891,694 0.2483 106.2 104.5 106.2 104.1 106.6 8,420 105.90 -0.40%
2007-12-28 0 0.250 0.249 0.250 0.240 0.250 6,180,000 1,536,860 0.2487 106.6 106.2 106.6 102.3 106.6 14,492 106.05 0.00%
2007-12-27 0 0.250 0.249 0.250 0.248 0.260 4,410,937 1,113,427 0.2524 106.6 106.2 106.6 105.8 110.9 10,344 107.64 -1.96%
2007-12-24 0 0.255 0.250 0.255 0.250 0.265 5,380,000 1,367,300 0.2541 108.7 106.6 108.7 106.6 113.0 12,616 108.38 2.00%
2007-12-21 0 0.250 0.249 0.250 0.248 0.255 12,450,000 3,111,100 0.2499 106.6 106.2 106.6 105.8 108.7 29,195 106.56 0.40%
2007-12-20 0 0.249 0.249 0.250 0.241 0.249 6,542,500 1,610,770 0.2462 106.2 106.2 106.6 102.8 106.2 15,342 104.99 0.40%
2007-12-19 0 0.248 0.245 0.248 0.245 0.255 7,000,000 1,732,620 0.2475 105.8 104.5 105.8 104.5 108.7 16,415 105.55 -0.40%
2007-12-18 0 0.249 0.249 0.250 0.242 0.249 7,050,000 1,736,260 0.2463 106.2 106.2 106.6 103.2 106.2 16,532 105.02 -0.40%
2007-12-17 0 0.250 0.250 0.255 0.244 0.255 12,620,000 3,109,350 0.2464 106.6 106.6 108.7 104.1 108.7 29,594 105.07 0.40%
2007-12-14 0 0.249 0.249 0.250 0.248 0.255 6,750,000 1,685,650 0.2497 106.2 106.2 106.6 105.8 108.7 15,829 106.49 -4.23%
2007-12-13 0 0.260 0.250 0.260 0.248 0.260 10,095,000 2,537,780 0.2514 110.9 106.6 110.9 105.8 110.9 23,673 107.20 1.96%
2007-12-12 0 0.255 0.250 0.255 0.249 0.260 5,740,416 1,454,870 0.2534 108.7 106.6 108.7 106.2 110.9 13,461 108.08 -1.92%
2007-12-11 0 0.260 0.255 0.260 0.255 0.300 66,300,000 18,114,100 0.2732 110.9 108.7 110.9 108.7 127.9 155,472 116.51 1.96%
2007-12-10 0 0.255 0.250 0.255 0.247 0.255 4,580,000 1,144,170 0.2498 108.7 106.6 108.7 105.3 108.7 10,740 106.53 0.00%
2007-12-07 0 0.255 0.250 0.255 0.246 0.255 3,500,304 874,800 0.2499 108.7 106.6 108.7 104.9 108.7 8,208 106.58 2.00%
2007-12-06 0 0.250 0.250 0.255 0.250 0.255 2,360,000 591,350 0.2506 106.6 106.6 108.7 106.6 108.7 5,534 106.85 0.00%
2007-12-05 0 0.250 0.249 0.250 0.247 0.255 4,150,000 1,035,800 0.2496 106.6 106.2 106.6 105.3 108.7 9,732 106.44 -1.96%
2007-12-04 0 0.255 0.250 0.255 0.248 0.255 5,718,334 1,429,057 0.2499 108.7 106.6 108.7 105.8 108.7 13,409 106.57 2.82%
2007-12-03 0 0.248 0.249 0.250 0.240 0.260 12,211,666 3,043,650 0.2492 105.8 106.2 106.6 102.3 110.9 28,636 106.29 -2.75%
2007-11-30 0 0.255 0.250 0.255 0.246 0.255 6,627,041 1,663,174 0.2510 108.7 106.6 108.7 104.9 108.7 15,540 107.02 2.00%
2007-11-29 0 0.250 0.250 0.255 0.246 0.255 10,131,666 2,527,347 0.2495 106.6 106.6 108.7 104.9 108.7 23,759 106.38 -1.96%
2007-11-28 0 0.255 0.250 0.255 0.245 0.255 6,370,000 1,579,220 0.2479 108.7 106.6 108.7 104.5 108.7 14,938 105.72 0.00%
2007-11-27 0 0.255 0.250 0.255 0.248 0.260 12,830,416 3,228,530 0.2516 108.7 106.6 108.7 105.8 110.9 30,087 107.31 -3.77%
2007-11-26 0 0.265 0.265 0.270 0.255 0.275 13,320,000 3,462,300 0.2599 113.0 113.0 115.1 108.7 117.3 31,235 110.85 0.00%
2007-11-23 0 0.265 0.265 0.270 0.260 0.275 12,629,999 3,328,891 0.2636 113.0 113.0 115.1 110.9 117.3 29,617 112.40 0.00%
2007-11-22 0 0.265 0.265 0.270 0.255 0.275 8,600,008 2,243,202 0.2608 113.0 113.0 115.1 108.7 117.3 20,167 111.23 -3.64%
2007-11-21 0 0.275 0.265 0.275 0.260 0.280 16,660,000 4,459,350 0.2677 117.3 113.0 117.3 110.9 119.4 39,067 114.15 0.00%
2007-11-20 0 0.275 0.270 0.275 0.260 0.280 18,761,833 5,051,958 0.2693 117.3 115.1 117.3 110.9 119.4 43,996 114.83 -1.79%
2007-11-19 0 0.280 0.275 0.280 0.250 0.280 28,760,000 7,759,350 0.2698 119.4 117.3 119.4 106.6 119.4 67,442 115.05 7.69%
2007-11-16 0 0.260 0.255 0.260 0.230 0.265 46,334,583 11,561,850 0.2495 110.9 108.7 110.9 98.08 113.0 108,654 106.41 -1.89%
2007-11-15 0 0.265 0.260 0.265 0.250 0.300 49,642,083 13,233,871 0.2666 113.0 110.9 113.0 106.6 127.9 116,410 113.68 -8.62%
2007-11-14 0 0.290 0.285 0.290 0.280 0.335 58,675,000 17,543,250 0.2990 123.7 121.5 123.7 119.4 142.9 137,592 127.50 -6.45%
2007-11-13 0 0.310 0.310 0.315 0.270 0.325 25,770,000 7,742,000 0.3004 132.2 132.2 134.3 115.1 138.6 60,430 128.11 -3.12%
2007-11-12 0 0.320 0.305 0.320 0.300 0.350 21,384,174 6,847,474 0.3202 136.5 130.1 136.5 127.9 149.3 50,146 136.55 -5.88%
2007-11-09 0 0.340 0.335 0.340 0.335 0.350 10,560,000 3,606,200 0.3415 145.0 142.9 145.0 142.9 149.3 24,763 145.63 -1.45%
2007-11-08 0 0.345 0.345 0.355 0.345 0.355 9,590,000 3,330,750 0.3473 147.1 147.1 151.4 147.1 151.4 22,488 148.11 -4.17%
2007-11-07 0 0.360 0.360 0.365 0.360 0.375 12,832,916 4,694,391 0.3658 153.5 153.5 155.7 153.5 159.9 30,093 156.00 1.41%
2007-11-06 0 0.355 0.355 0.360 0.350 0.365 11,736,333 4,191,472 0.3571 151.4 151.4 153.5 149.3 155.7 27,521 152.30 0.00%
2007-11-05 0 0.355 0.355 0.360 0.350 0.385 35,800,000 13,194,650 0.3686 151.4 151.4 153.5 149.3 164.2 83,950 157.17 -6.58%
2007-11-02 0 0.380 0.380 0.385 0.375 0.400 19,443,333 7,513,633 0.3864 162.0 162.0 164.2 159.9 170.6 45,594 164.79 -1.30%
2007-11-01 0 0.385 0.385 0.390 0.385 0.410 76,769,583 30,823,567 0.4015 164.2 164.2 166.3 164.2 174.8 180,023 171.22 -1.28%
2007-10-31 0 0.390 0.380 0.390 0.380 0.410 28,300,000 10,970,800 0.3877 166.3 162.0 166.3 162.0 174.8 66,363 165.31 -3.70%
2007-10-30 0 0.405 0.400 0.405 0.370 0.405 65,436,786 25,789,975 0.3941 172.7 170.6 172.7 157.8 172.7 153,448 168.07 6.58%
2007-10-29 0 0.380 0.370 0.380 0.365 0.385 19,960,417 7,489,646 0.3752 162.0 157.8 162.0 155.7 164.2 46,807 160.01 0.00%
2007-10-26 0 0.380 0.375 0.380 0.375 0.390 18,306,873 6,927,274 0.3784 162.0 159.9 162.0 159.9 166.3 42,929 161.36 0.00%
2007-10-25 0 0.380 0.375 0.380 0.370 0.390 25,760,000 9,732,300 0.3778 162.0 159.9 162.0 157.8 166.3 60,407 161.11 1.33%
2007-10-24 0 0.375 0.375 0.380 0.365 0.435 74,978,958 29,326,368 0.3911 159.9 159.9 162.0 155.7 185.5 175,824 166.79 4.17%
2007-10-23 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2007-10-22 0 0.360 0.355 0.360 0.330 0.375 12,530,000 4,470,750 0.3568 153.5 151.4 153.5 140.7 159.9 29,383 152.16 -4.00%
2007-10-18 0 0.375 0.370 0.375 0.370 0.385 14,346,959 5,370,931 0.3744 159.9 157.8 159.9 157.8 164.2 33,643 159.64 1.35%
2007-10-17 0 0.370 0.365 0.370 0.365 0.395 27,740,000 10,363,950 0.3736 157.8 155.7 157.8 155.7 168.4 65,050 159.32 -5.13%
2007-10-16 0 0.390 0.390 0.400 0.370 0.425 46,930,000 18,626,200 0.3969 166.3 166.3 170.6 157.8 181.2 110,050 169.25 -2.50%
2007-10-15 0 0.400 0.390 0.400 0.390 0.415 16,323,735 6,494,911 0.3979 170.6 166.3 170.6 166.3 177.0 38,279 169.67 1.27%
2007-10-12 0 0.395 0.400 0.405 0.395 0.410 9,407,289 3,749,420 0.3986 168.4 170.6 172.7 168.4 174.8 22,060 169.97 -1.25%
2007-10-11 0 0.400 0.400 0.405 0.400 0.440 24,439,165 10,081,341 0.4125 170.6 170.6 172.7 170.6 187.6 57,309 175.91 -2.44%
2007-10-10 0 0.410 0.410 0.415 0.405 0.420 8,613,416 3,563,966 0.4138 174.8 174.8 177.0 172.7 179.1 20,198 176.45 0.00%
2007-10-09 0 0.410 0.405 0.410 0.400 0.430 9,960,000 4,115,500 0.4132 174.8 172.7 174.8 170.6 183.4 23,356 176.21 -1.20%
2007-10-08 0 0.415 0.410 0.415 0.400 0.470 25,707,499 11,262,587 0.4381 177.0 174.8 177.0 170.6 200.4 60,284 186.83 -8.79%
2007-10-05 0 0.455 0.450 0.460 0.400 0.490 95,200,000 43,226,250 0.4541 194.0 191.9 196.2 170.6 209.0 223,242 193.63 13.75%
2007-10-04 0 0.400 0.395 0.400 0.370 0.415 27,178,249 10,593,733 0.3898 170.6 168.4 170.6 157.8 177.0 63,733 166.22 6.67%
2007-10-03 0 0.375 0.375 0.380 0.370 0.390 132,167,123 51,127,043 0.3868 159.9 159.9 162.0 157.8 166.3 309,930 164.96 -6.25%
2007-10-02 0 0.400 0.395 0.400 0.385 0.425 17,272,917 6,877,529 0.3982 170.6 168.4 170.6 164.2 181.2 40,505 169.80 5.26%
2007-09-28 0 0.380 0.380 0.385 0.380 0.405 12,638,333 4,967,167 0.3930 162.0 162.0 164.2 162.0 172.7 29,637 167.60 -5.00%
2007-09-27 0 0.400 0.400 0.405 0.385 0.425 25,950,000 10,420,500 0.4016 170.6 170.6 172.7 164.2 181.2 60,852 171.24 -3.61%
2007-09-25 0 0.415 0.415 0.420 0.395 0.475 70,253,332 30,412,035 0.4329 177.0 177.0 179.1 168.4 202.6 164,743 184.60 5.06%
2007-09-24 0 0.395 0.395 0.400 0.370 0.450 30,258,750 12,006,671 0.3968 168.4 168.4 170.6 157.8 191.9 70,956 169.21 -8.14%
2007-09-21 0 0.430 0.425 0.430 0.410 0.500 66,494,374 29,027,343 0.4365 183.4 181.2 183.4 174.8 213.2 155,928 186.16 -13.13%
2007-09-20 0 0.495 0.490 0.495 0.475 0.610 113,210,000 61,264,200 0.5412 211.1 209.0 211.1 202.6 260.1 265,475 230.77 -14.66%
2007-09-19 1 - - - - - 0 0 - 247.3 - - - - 0 - 0.00%
2007-09-18 0 0.580 0.580 0.590 0.510 0.590 48,130,103 26,705,660 0.5549 247.3 247.3 251.6 217.5 251.6 112,864 236.62 13.73%
2007-09-17 0 0.510 0.500 0.510 0.490 0.540 34,523,333 17,732,433 0.5136 217.5 213.2 217.5 209.0 230.3 80,957 219.04 -7.27%
2007-09-14 1 - - - - - 0 0 - 234.5 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 234.5 - - - - 0 - 0.00%
2007-09-12 0 0.550 0.540 0.550 0.530 0.580 33,525,411 18,597,485 0.5547 234.5 230.3 234.5 226.0 247.3 78,617 236.56 0.00%
2007-09-11 0 0.550 0.540 0.550 0.540 0.590 57,080,207 32,081,820 0.5620 234.5 230.3 234.5 230.3 251.6 133,852 239.68 1.85%
2007-09-10 0 0.540 0.530 0.540 0.450 0.540 62,367,957 32,029,069 0.5136 230.3 226.0 230.3 191.9 230.3 146,252 219.00 5.88%
2007-09-07 0 0.510 0.500 0.510 0.475 0.510 30,984,249 15,389,897 0.4967 217.5 213.2 217.5 202.6 217.5 72,658 211.81 6.25%
2007-09-06 0 0.480 0.475 0.480 0.455 0.480 16,760,033 7,928,465 0.4731 204.7 202.6 204.7 194.0 204.7 39,302 201.73 0.00%
2007-09-05 0 0.480 0.480 0.485 0.470 0.510 51,866,145 25,295,378 0.4877 204.7 204.7 206.8 200.4 217.5 121,625 207.98 3.23%
2007-09-04 0 0.465 0.460 0.465 0.420 0.485 74,548,333 34,341,050 0.4607 198.3 196.2 198.3 179.1 206.8 174,815 196.44 10.71%
2007-09-03 0 0.420 0.420 0.425 0.400 0.430 14,409,660 6,064,664 0.4209 179.1 179.1 181.2 170.6 183.4 33,790 179.48 5.00%
2007-08-31 0 0.400 0.400 0.405 0.400 0.410 8,859,166 3,580,979 0.4042 170.6 170.6 172.7 170.6 174.8 20,775 172.37 2.56%
2007-08-30 0 0.390 0.390 0.395 0.385 0.420 11,757,082 4,724,156 0.4018 166.3 166.3 168.4 164.2 179.1 27,570 171.35 0.00%
2007-08-29 0 0.390 0.390 0.395 0.365 0.395 16,450,000 6,286,300 0.3821 166.3 166.3 168.4 155.7 168.4 38,575 162.96 -1.27%
2007-08-28 0 0.395 0.395 0.405 0.390 0.440 17,690,357 7,381,946 0.4173 168.4 168.4 172.7 166.3 187.6 41,484 177.95 -8.14%
2007-08-27 0 0.430 0.430 0.435 0.430 0.460 20,809,579 9,253,288 0.4447 183.4 183.4 185.5 183.4 196.2 48,798 189.62 0.00%
2007-08-24 0 0.430 0.425 0.430 0.390 0.435 23,300,000 9,802,350 0.4207 183.4 181.2 183.4 166.3 185.5 54,638 179.41 6.17%
2007-08-23 0 0.405 0.400 0.405 0.385 0.410 18,005,000 7,142,875 0.3967 172.7 170.6 172.7 164.2 174.8 42,221 169.18 6.58%
2007-08-22 0 0.380 0.380 0.385 0.365 0.390 6,754,124 2,551,755 0.3778 162.0 162.0 164.2 155.7 166.3 15,838 161.11 4.11%
2007-08-21 0 0.365 0.385 0.390 0.350 0.395 12,591,249 4,719,750 0.3748 155.7 164.2 166.3 149.3 168.4 29,526 159.85 -3.95%
2007-08-20 0 0.380 0.380 0.390 0.380 0.410 11,960,000 4,674,900 0.3909 162.0 162.0 166.3 162.0 174.8 28,046 166.69 2.70%
2007-08-17 0 0.370 0.350 0.370 0.315 0.400 33,612,916 11,760,681 0.3499 157.8 149.3 157.8 134.3 170.6 78,822 149.21 -5.13%
2007-08-16 0 0.390 0.390 0.400 0.365 0.410 27,929,375 10,869,717 0.3892 166.3 166.3 170.6 155.7 174.8 65,494 165.97 -8.24%
2007-08-15 0 0.425 0.420 0.425 0.415 0.440 25,100,000 10,597,950 0.4222 181.2 179.1 181.2 177.0 187.6 58,859 180.06 -6.59%
2007-08-14 0 0.455 0.455 0.460 0.405 0.460 23,680,000 10,044,250 0.4242 194.0 194.0 196.2 172.7 196.2 55,529 180.88 12.35%
2007-08-13 0 0.405 0.405 0.410 0.390 0.430 10,587,917 4,327,358 0.4087 172.7 172.7 174.8 166.3 183.4 24,828 174.29 6.58%
2007-08-10 0 0.380 0.380 0.390 0.350 0.390 7,631,250 2,872,050 0.3764 162.0 162.0 166.3 149.3 166.3 17,895 160.49 -5.00%
2007-08-09 0 0.400 0.405 0.410 0.380 0.430 18,200,000 7,465,800 0.4102 170.6 172.7 174.8 162.0 183.4 42,679 174.93 -1.23%
2007-08-08 0 0.405 0.405 0.420 0.390 0.450 28,965,417 11,835,913 0.4086 172.7 172.7 179.1 166.3 191.9 67,923 174.25 3.85%
2007-08-07 0 0.390 0.390 0.395 0.365 0.520 59,196,252 25,837,710 0.4365 166.3 166.3 168.4 155.7 221.8 138,814 186.13 -21.21%
2007-08-06 0 0.495 0.495 0.500 0.490 0.540 40,673,103 20,570,173 0.5057 211.1 211.1 213.2 209.0 230.3 95,378 215.67 -6.60%
2007-08-03 0 0.530 0.520 0.530 0.510 0.540 21,840,000 11,419,400 0.5229 226.0 221.8 226.0 217.5 230.3 51,214 222.97 3.92%
2007-08-02 0 0.510 0.500 0.530 0.440 0.560 69,807,084 34,397,450 0.4928 217.5 213.2 226.0 187.6 238.8 163,696 210.13 -7.27%
2007-08-01 0 0.550 0.540 0.550 0.520 0.590 25,855,833 14,380,133 0.5562 234.5 230.3 234.5 221.8 251.6 60,631 237.17 -6.78%
2007-07-31 0 0.590 0.590 0.600 0.580 0.600 23,957,650 14,095,188 0.5883 251.6 251.6 255.9 247.3 255.9 56,180 250.89 3.51%
2007-07-30 0 0.570 0.570 0.590 0.560 0.600 22,817,291 13,158,654 0.5767 243.1 243.1 251.6 238.8 255.9 53,506 245.93 -1.72%
2007-07-27 0 0.580 0.570 0.580 0.550 0.620 58,803,541 34,382,543 0.5847 247.3 243.1 247.3 234.5 264.4 137,893 249.34 -6.45%
2007-07-26 0 0.620 0.610 0.620 0.610 0.640 49,706,107 31,031,667 0.6243 264.4 260.1 264.4 260.1 272.9 116,560 266.23 -1.59%
2007-07-25 0 0.630 0.620 0.630 0.610 0.640 51,120,000 31,953,000 0.6251 268.7 264.4 268.7 260.1 272.9 119,876 266.55 0.00%
2007-07-24 0 0.630 0.630 0.640 0.610 0.650 46,892,436 29,561,613 0.6304 268.7 268.7 272.9 260.1 277.2 109,962 268.83 -1.56%
2007-07-23 0 0.640 0.630 0.640 0.620 0.680 85,829,133 55,494,021 0.6466 272.9 268.7 272.9 264.4 290.0 201,268 275.72 -3.03%
2007-07-20 1 - - - - - 0 0 - 281.5 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 281.5 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 281.5 - - - - 0 - 0.00%
2007-07-17 0 0.660 0.650 0.660 0.650 0.690 82,525,248 54,912,444 0.6654 281.5 277.2 281.5 277.2 294.2 193,520 283.76 0.00%
2007-07-16 0 0.660 0.650 0.660 0.610 0.660 67,857,270 43,381,369 0.6393 281.5 277.2 281.5 260.1 281.5 159,124 272.63 3.13%
2007-07-13 0 0.640 0.630 0.650 0.630 0.680 44,415,696 28,732,319 0.6469 272.9 268.7 277.2 268.7 290.0 104,154 275.86 -3.03%
2007-07-12 0 0.660 0.650 0.660 0.610 0.690 101,685,834 66,046,438 0.6495 281.5 277.2 281.5 260.1 294.2 238,452 276.98 3.13%
2007-07-11 0 0.640 0.630 0.640 0.610 0.660 26,954,207 16,915,417 0.6276 272.9 268.7 272.9 260.1 281.5 63,207 267.62 -1.54%
2007-07-10 0 0.650 0.640 0.650 0.620 0.660 29,565,372 18,888,352 0.6389 277.2 272.9 277.2 264.4 281.5 69,330 272.44 1.56%
2007-07-09 0 0.640 0.630 0.650 0.630 0.720 74,434,340 50,246,097 0.6750 272.9 268.7 277.2 268.7 307.0 174,547 287.87 -1.54%
2007-07-06 0 0.650 0.640 0.650 0.600 0.660 59,900,416 38,144,650 0.6368 277.2 272.9 277.2 255.9 281.5 140,465 271.56 8.33%
2007-07-05 0 0.600 0.590 0.600 0.590 0.630 26,091,769 15,783,874 0.6049 255.9 251.6 255.9 251.6 268.7 61,185 257.97 -1.64%
2007-07-04 0 0.610 0.600 0.610 0.550 0.640 57,389,166 34,391,258 0.5993 260.1 255.9 260.1 234.5 272.9 134,577 255.55 -4.69%
2007-07-03 0 0.640 0.640 0.650 0.620 0.690 73,093,955 47,954,192 0.6561 272.9 272.9 277.2 264.4 294.2 171,404 279.77 -1.54%
2007-06-29 0 0.650 0.640 0.650 0.630 0.730 144,984,735 96,096,837 0.6628 277.2 272.9 277.2 268.7 311.3 339,987 282.65 -8.45%
2007-06-28 0 0.710 0.700 0.710 0.640 0.750 232,086,869 163,756,786 0.7056 302.8 298.5 302.8 272.9 319.8 544,240 300.89 14.52%
2007-06-27 0 0.620 0.610 0.620 0.490 0.640 309,700,848 183,090,818 0.5912 264.4 260.1 264.4 209.0 272.9 726,243 252.11 -7.46%
2007-06-26 1 - - - - - 0 0 - 285.7 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 285.7 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 285.7 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 285.7 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 285.7 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 285.7 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 285.7 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 285.7 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 285.7 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 285.7 - - - - 0 - 0.00%
2007-06-11 0 0.670 0.670 0.680 0.475 0.710 467,017,993 271,658,583 0.5817 285.7 285.7 290.0 202.6 302.8 1,095,149 248.06 52.27%
2007-06-08 0 0.440 0.435 0.440 0.390 0.445 150,578,496 64,754,918 0.4300 187.6 185.5 187.6 166.3 189.8 353,104 183.39 8.64%
2007-06-07 0 0.405 0.400 0.405 0.370 0.420 73,762,916 29,087,500 0.3943 172.7 170.6 172.7 157.8 179.1 172,973 168.16 5.19%
2007-06-06 0 0.385 0.385 0.390 0.385 0.410 33,122,915 12,998,508 0.3924 164.2 164.2 166.3 164.2 174.8 77,673 167.35 -2.53%
2007-06-05 0 0.395 0.390 0.395 0.365 0.425 101,147,153 39,318,157 0.3887 168.4 166.3 168.4 155.7 181.2 237,188 165.77 -3.66%
2007-06-04 0 0.410 0.410 0.415 0.400 0.460 162,993,332 69,748,524 0.4279 174.8 174.8 177.0 170.6 196.2 382,217 182.48 -4.65%
2007-06-01 0 0.430 0.430 0.435 0.385 0.460 504,480,584 216,079,305 0.4283 183.4 183.4 185.5 164.2 196.2 1,182,998 182.65 13.16%
2007-05-31 0 0.380 0.375 0.380 0.370 0.395 147,497,583 56,047,251 0.3800 162.0 159.9 162.0 157.8 168.4 345,879 162.04 7.04%
2007-05-30 0 0.355 0.355 0.365 0.315 0.365 77,283,374 25,668,612 0.3321 151.4 151.4 155.7 134.3 155.7 181,228 141.64 5.97%
2007-05-29 0 0.335 0.330 0.335 0.320 0.370 110,844,457 37,821,470 0.3412 142.9 140.7 142.9 136.5 157.8 259,928 145.51 -6.94%
2007-05-28 0 0.360 0.355 0.360 0.345 0.405 211,539,333 79,373,842 0.3752 153.5 151.4 153.5 147.1 172.7 496,056 160.01 4.35%
2007-05-25 1 - - - - - 0 0 - 147.1 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 147.1 - - - - 0 - 0.00%
2007-05-22 1 0.345 0.340 0.345 0.325 0.345 84,696,042 28,253,133 0.3336 147.1 145.0 147.1 138.6 147.1 198,611 142.25 7.81%
2007-05-21 0 0.320 0.320 0.325 0.290 0.320 82,883,334 25,517,200 0.3079 136.5 136.5 138.6 123.7 136.5 194,360 131.29 8.47%
2007-05-18 0 0.295 0.290 0.295 0.280 0.305 44,465,000 12,854,300 0.2891 125.8 123.7 125.8 119.4 130.1 104,270 123.28 -1.67%
2007-05-17 0 0.300 0.290 0.295 0.285 0.315 56,919,581 17,011,960 0.2989 127.9 123.7 125.8 121.5 134.3 133,475 127.45 -1.64%
2007-05-16 0 0.305 0.300 0.305 0.290 0.305 108,678,711 32,268,894 0.2969 130.1 127.9 130.1 123.7 130.1 254,850 126.62 8.93%
2007-05-15 0 0.280 0.280 0.290 0.260 0.300 140,799,166 39,823,933 0.2828 119.4 119.4 123.7 110.9 127.9 330,172 120.62 5.66%
2007-05-14 0 0.265 0.260 0.265 0.245 0.305 129,044,582 34,267,912 0.2656 113.0 110.9 113.0 104.5 130.1 302,607 113.24 -10.17%
2007-05-11 0 0.295 0.290 0.295 0.270 0.320 169,387,582 49,174,787 0.2903 125.8 123.7 125.8 115.1 136.5 397,211 123.80 -11.94%
2007-05-10 0 0.335 0.330 0.335 0.325 0.340 22,895,416 7,560,487 0.3302 142.9 140.7 142.9 138.6 145.0 53,689 140.82 1.52%
2007-05-09 0 0.330 0.325 0.330 0.325 0.340 24,922,236 8,184,285 0.3284 140.7 138.6 140.7 138.6 145.0 58,442 140.04 -1.49%
2007-05-08 0 0.335 0.335 0.340 0.330 0.350 25,679,499 8,709,224 0.3392 142.9 142.9 145.0 140.7 149.3 60,218 144.63 -4.29%
2007-05-07 0 0.350 0.345 0.350 0.340 0.355 52,953,874 18,515,894 0.3497 149.3 147.1 149.3 145.0 151.4 124,176 149.11 4.48%
2007-05-04 0 0.335 0.330 0.335 0.325 0.340 18,750,844 6,215,962 0.3315 142.9 140.7 142.9 138.6 145.0 43,970 141.37 0.00%
2007-05-03 0 0.335 0.335 0.340 0.330 0.355 32,260,245 10,929,428 0.3388 142.9 142.9 145.0 140.7 151.4 75,650 144.47 -5.63%
2007-05-02 0 0.355 0.350 0.355 0.325 0.355 46,699,458 16,142,221 0.3457 151.4 149.3 151.4 138.6 151.4 109,509 147.40 1.43%
2007-04-30 0 0.350 0.345 0.350 0.345 0.360 70,501,666 24,775,750 0.3514 149.3 147.1 149.3 147.1 153.5 165,325 149.86 1.45%
2007-04-27 0 0.345 0.345 0.350 0.310 0.350 67,127,083 22,552,267 0.3360 147.1 147.1 149.3 132.2 149.3 157,412 143.27 6.15%
2007-04-26 0 0.325 0.320 0.325 0.305 0.340 36,303,041 11,572,822 0.3188 138.6 136.5 138.6 130.1 145.0 85,130 135.94 1.56%
2007-04-25 0 0.320 0.320 0.325 0.305 0.340 25,522,739 8,161,555 0.3198 136.5 136.5 138.6 130.1 145.0 59,850 136.37 -4.48%
2007-04-24 0 0.335 0.335 0.340 0.310 0.345 49,313,333 16,257,033 0.3297 142.9 142.9 145.0 132.2 147.1 115,639 140.58 -1.47%
2007-04-23 0 0.340 0.335 0.340 0.335 0.365 36,327,499 12,662,708 0.3486 145.0 142.9 145.0 142.9 155.7 85,187 148.65 -4.23%
2007-04-20 0 0.355 0.350 0.355 0.350 0.370 40,722,083 14,644,419 0.3596 151.4 149.3 151.4 149.3 157.8 95,493 153.36 1.43%
2007-04-19 0 0.350 0.345 0.355 0.340 0.375 46,729,279 16,355,904 0.3500 149.3 147.1 151.4 145.0 159.9 109,579 149.26 -6.67%
2007-04-18 0 0.375 0.370 0.375 0.355 0.400 161,111,619 59,728,863 0.3707 159.9 157.8 159.9 151.4 170.6 377,804 158.09 -7.41%
2007-04-17 0 0.405 0.400 0.405 0.300 0.420 358,968,507 134,141,540 0.3737 172.7 170.6 172.7 127.9 179.1 841,775 159.36 32.79%
2007-04-16 1 - - - - - 0 0 - 130.1 - - - - 0 - 0.00%
2007-04-13 1 0.305 0.300 0.305 0.285 0.360 120,758,332 37,446,716 0.3101 130.1 127.9 130.1 121.5 153.5 283,176 132.24 7.02%
2007-04-12 0 0.285 0.285 0.290 0.280 0.335 61,092,999 18,857,679 0.3087 121.5 121.5 123.7 119.4 142.9 143,262 131.63 -5.00%
2007-04-11 0 0.300 0.300 0.310 0.300 0.345 60,185,969 18,942,690 0.3147 127.9 127.9 132.2 127.9 147.1 141,135 134.22 -7.69%
2007-04-10 0 0.325 0.320 0.330 0.305 0.375 169,196,413 58,037,297 0.3430 138.6 136.5 140.7 130.1 159.9 396,763 146.28 10.17%
2007-04-04 0 0.295 0.290 0.295 0.240 0.315 156,992,103 43,797,639 0.2790 125.8 123.7 125.8 102.3 134.3 368,144 118.97 25.53%
2007-04-03 0 0.235 0.235 0.239 0.229 0.245 18,640,416 4,465,178 0.2395 100.2 100.2 101.9 97.66 104.5 43,711 102.15 3.07%
2007-04-02 0 0.228 0.229 0.230 0.228 0.255 14,280,416 3,399,602 0.2381 97.23 97.66 98.08 97.23 108.7 33,487 101.52 -6.94%
2007-03-30 0 0.245 0.245 0.249 0.240 0.260 26,480,708 6,614,774 0.2498 104.5 104.5 106.2 102.3 110.9 62,097 106.52 0.00%
2007-03-29 0 0.245 0.244 0.246 0.207 0.265 89,273,499 22,068,753 0.2472 104.5 104.1 104.9 88.27 113.0 209,345 105.42 18.93%
2007-03-28 0 0.206 0.203 0.205 0.190 0.210 21,295,000 4,284,600 0.2012 87.85 86.57 87.42 81.02 89.55 49,936 85.801 5.64%
2007-03-27 0 0.195 0.194 0.195 0.188 0.203 15,708,333 3,065,400 0.1951 83.16 82.73 83.16 80.17 86.57 36,836 83.218 -3.47%
2007-03-26 0 0.202 0.201 0.204 0.202 0.210 8,381,250 1,710,388 0.2041 86.14 85.71 86.99 86.14 89.55 19,654 87.025 -4.72%
2007-03-23 0 0.212 0.210 0.212 0.202 0.220 10,582,500 2,197,580 0.2077 90.41 89.55 90.41 86.14 93.82 24,816 88.556 -3.64%
2007-03-22 0 0.220 0.220 0.223 0.219 0.238 20,910,000 4,660,930 0.2229 93.82 93.82 95.10 93.39 101.5 49,034 95.056 -4.35%
2007-03-21 0 0.230 0.230 0.232 0.229 0.235 10,557,374 2,434,250 0.2306 98.08 98.08 98.93 97.66 100.2 24,757 98.326 -2.13%
2007-03-20 0 0.235 0.231 0.235 0.228 0.236 11,605,074 2,686,382 0.2315 100.2 98.51 100.2 97.23 100.6 27,214 98.714 2.17%
2007-03-19 0 0.230 0.231 0.232 0.227 0.236 10,605,416 2,447,986 0.2308 98.08 98.51 98.93 96.80 100.6 24,870 98.433 -2.54%
2007-03-16 0 0.236 0.233 0.236 0.231 0.240 10,852,500 2,556,210 0.2355 100.6 99.36 100.6 98.51 102.3 25,449 100.44 1.29%
2007-03-15 0 0.233 0.233 0.238 0.230 0.255 39,333,213 9,503,979 0.2416 99.36 99.36 101.5 98.08 108.7 92,236 103.04 5.91%
2007-03-14 0 0.220 0.220 0.222 0.215 0.225 9,618,333 2,128,210 0.2213 93.82 93.82 94.67 91.69 95.95 22,555 94.357 -3.93%
2007-03-13 0 0.229 0.225 0.229 0.220 0.249 16,722,209 3,841,662 0.2297 97.66 95.95 97.66 93.82 106.2 39,213 97.968 -4.58%
2007-03-12 0 0.240 0.240 0.244 0.229 0.246 34,790,000 8,338,910 0.2397 102.3 102.3 104.1 97.66 104.9 81,582 102.22 7.14%
2007-03-09 0 0.224 0.225 0.226 0.221 0.239 22,769,999 5,213,623 0.2290 95.52 95.95 96.38 94.24 101.9 53,395 97.642 -3.03%
2007-03-08 0 0.231 0.232 0.233 0.217 0.240 24,320,666 5,620,701 0.2311 98.51 98.93 99.36 92.54 102.3 57,032 98.554 6.45%
2007-03-07 0 0.217 0.217 0.218 0.196 0.221 37,091,616 8,055,363 0.2172 92.54 92.54 92.96 83.58 94.24 86,979 92.613 10.71%
2007-03-06 0 0.196 0.195 0.198 0.190 0.199 11,610,000 2,267,770 0.1953 83.58 83.16 84.44 81.02 84.86 27,225 83.297 4.81%
2007-03-05 0 0.187 0.186 0.188 0.173 0.200 28,018,333 5,198,710 0.1855 79.74 79.32 80.17 73.77 85.29 65,703 79.125 -8.78%
2007-03-02 0 0.205 0.201 0.205 0.191 0.260 88,409,082 20,576,512 0.2327 87.42 85.71 87.42 81.45 110.9 207,318 99.251 -13.14%
2007-03-01 0 0.236 0.234 0.235 0.194 0.249 113,207,667 26,476,520 0.2339 100.6 99.79 100.2 82.73 106.2 265,470 99.735 19.80%
2007-02-28 0 0.197 0.195 0.197 0.180 0.200 16,095,832 3,050,680 0.1895 84.01 83.16 84.01 76.76 85.29 37,744 80.825 -1.99%
2007-02-27 0 0.201 0.196 0.201 0.191 0.205 26,315,000 5,227,568 0.1987 85.71 83.58 85.71 81.45 87.42 61,708 84.714 4.69%
2007-02-26 0 0.192 0.192 0.193 0.185 0.194 15,929,979 3,037,576 0.1907 81.88 81.88 82.30 78.89 82.73 37,356 81.315 3.78%
2007-02-23 0 0.185 0.184 0.185 0.175 0.198 20,328,334 3,726,807 0.1833 78.89 78.47 78.89 74.63 84.44 47,670 78.180 -4.15%
2007-02-22 0 0.193 0.192 0.193 0.180 0.202 61,180,833 11,807,157 0.1930 82.30 81.88 82.30 76.76 86.14 143,468 82.298 7.22%
2007-02-21 0 0.180 0.179 0.180 0.168 0.183 18,290,000 3,230,100 0.1766 76.76 76.33 76.76 71.64 78.04 42,890 75.312 7.78%
2007-02-16 0 0.167 0.167 0.170 0.163 0.171 8,835,000 1,467,320 0.1661 71.22 71.22 72.50 69.51 72.92 20,718 70.824 0.00%
2007-02-15 0 0.167 0.166 0.170 0.167 0.175 8,404,749 1,431,327 0.1703 71.22 70.79 72.50 71.22 74.63 19,709 72.623 -0.60%
2007-02-14 0 0.168 0.168 0.169 0.163 0.175 14,380,000 2,412,220 0.1677 71.64 71.64 72.07 69.51 74.63 33,721 71.535 4.35%
2007-02-13 0 0.161 0.160 0.162 0.160 0.168 5,113,166 828,161 0.1620 68.66 68.23 69.08 68.23 71.64 11,990 69.069 -4.73%
2007-02-12 0 0.169 0.165 0.170 0.164 0.176 11,420,583 1,924,478 0.1685 72.07 70.36 72.50 69.94 75.05 26,781 71.860 -2.31%
2007-02-09 0 0.173 0.172 0.173 0.164 0.177 22,330,000 3,853,485 0.1726 73.77 73.35 73.77 69.94 75.48 52,363 73.591 3.59%
2007-02-08 0 0.167 0.165 0.168 0.160 0.174 12,677,082 2,118,561 0.1671 71.22 70.36 71.64 68.23 74.20 29,728 71.266 2.45%
2007-02-07 0 0.163 0.159 0.163 0.154 0.163 5,021,669 802,200 0.1597 69.51 67.80 69.51 65.67 69.51 11,776 68.123 5.84%
2007-02-06 0 0.154 0.153 0.158 0.154 0.159 3,583,541 561,445 0.1567 65.67 65.25 67.38 65.67 67.80 8,403 66.812 1.32%
2007-02-05 0 0.152 0.152 0.155 0.142 0.155 1,983,922 299,019 0.1507 64.82 64.82 66.10 60.55 66.10 4,652 64.274 -0.65%
2007-02-02 0 0.153 0.153 0.155 0.152 0.157 2,862,083 442,902 0.1547 65.25 65.25 66.10 64.82 66.95 6,712 65.991 -1.29%
2007-02-01 0 0.155 0.153 0.155 0.150 0.159 3,386,000 512,782 0.1514 66.10 65.25 66.10 63.97 67.80 7,940 64.581 2.65%
2007-01-31 0 0.151 0.151 0.155 0.150 0.160 2,330,410 361,599 0.1552 64.39 64.39 66.10 63.97 68.23 5,465 66.169 -1.31%
2007-01-30 0 0.153 0.153 0.156 0.152 0.160 4,045,000 628,710 0.1554 65.25 65.25 66.53 64.82 68.23 9,485 66.281 -4.37%
2007-01-29 0 0.160 0.154 0.160 0.145 0.160 5,394,750 814,073 0.1509 68.23 65.67 68.23 61.83 68.23 12,651 64.351 9.59%
2007-01-26 0 0.146 0.146 0.152 0.146 0.152 4,843,333 716,027 0.1478 62.26 62.26 64.82 62.26 64.82 11,358 63.044 -4.58%
2007-01-25 0 0.153 0.152 0.153 0.153 0.156 3,674,553 568,903 0.1548 65.25 64.82 65.25 65.25 66.53 8,617 66.023 -1.92%
2007-01-24 0 0.156 0.156 0.159 0.156 0.160 2,850,208 451,961 0.1586 66.53 66.53 67.80 66.53 68.23 6,684 67.621 -1.89%
2007-01-23 0 0.159 0.158 0.159 0.156 0.164 2,303,834 367,757 0.1596 67.80 67.38 67.80 66.53 69.94 5,402 68.072 -3.05%
2007-01-22 0 0.164 0.163 0.164 0.162 0.166 4,633,332 760,316 0.1641 69.94 69.51 69.94 69.08 70.79 10,865 69.978 1.86%
2007-01-19 0 0.161 0.158 0.162 0.157 0.164 4,595,667 735,003 0.1599 68.66 67.38 69.08 66.95 69.94 10,777 68.203 1.90%
2007-01-18 0 0.158 0.159 0.160 0.158 0.168 9,415,416 1,515,433 0.1610 67.38 67.80 68.23 67.38 71.64 22,079 68.637 -6.51%
2007-01-17 0 0.169 0.168 0.170 0.168 0.174 4,272,000 727,186 0.1702 72.07 71.64 72.50 71.64 74.20 10,018 72.590 -1.74%
2007-01-16 0 0.172 0.172 0.174 0.170 0.180 10,280,000 1,786,320 0.1738 73.35 73.35 74.20 72.50 76.76 24,106 74.101 -3.37%
2007-01-15 0 0.178 0.176 0.178 0.175 0.183 11,076,920 1,978,998 0.1787 75.91 75.05 75.91 74.63 78.04 25,975 76.188 1.14%
2007-01-12 0 0.176 0.175 0.176 0.162 0.186 36,759,375 6,470,339 0.1760 75.05 74.63 75.05 69.08 79.32 86,200 75.062 8.64%
2007-01-11 0 0.162 0.161 0.163 0.159 0.163 5,328,375 861,095 0.1616 69.08 68.66 69.51 67.80 69.51 12,495 68.915 0.62%
2007-01-10 0 0.161 0.160 0.161 0.160 0.164 8,074,166 1,303,565 0.1614 68.66 68.23 68.66 68.23 69.94 18,934 68.849 0.63%
2007-01-09 0 0.160 0.159 0.160 0.156 0.164 5,042,291 804,866 0.1596 68.23 67.80 68.23 66.53 69.94 11,824 68.070 2.56%
2007-01-08 0 0.156 0.156 0.157 0.155 0.164 5,009,666 801,540 0.1600 66.53 66.53 66.95 66.10 69.94 11,748 68.230 -0.64%
2007-01-05 0 0.157 0.155 0.157 0.153 0.160 6,360,416 999,864 0.1572 66.95 66.10 66.95 65.25 68.23 14,915 67.037 -1.87%
2007-01-04 0 0.160 0.159 0.160 0.155 0.168 18,828,582 3,041,764 0.1616 68.23 67.80 68.23 66.10 71.64 44,153 68.892 5.26%
2007-01-03 0 0.152 0.151 0.152 0.145 0.158 16,821,229 2,519,416 0.1498 64.82 64.39 64.82 61.83 67.38 39,445 63.871 4.11%
2007-01-02 0 0.146 0.136 0.146 0.130 0.146 6,635,166 927,261 0.1397 62.26 58.00 62.26 55.44 62.26 15,559 59.595 8.15%
2006-12-29 0 0.135 0.130 0.135 0.126 0.135 5,684,603 757,459 0.1332 57.57 55.44 57.57 53.73 57.57 13,330 56.822 2.27%
2006-12-28 0 0.132 0.131 0.136 0.130 0.137 3,330,625 444,535 0.1335 56.29 55.86 58.00 55.44 58.42 7,810 56.917 -2.22%
2006-12-27 0 0.135 0.133 0.135 0.110 0.135 6,213,790 798,235 0.1285 57.57 56.72 57.57 46.91 57.57 14,571 54.782 6.30%
2006-12-22 0 0.127 0.127 0.128 0.125 0.134 2,760,328 356,715 0.1292 54.16 54.16 54.58 53.31 57.14 6,473 55.109 -2.31%
2006-12-21 0 0.130 0.130 0.133 0.130 0.139 6,488,666 863,959 0.1331 55.44 55.44 56.72 55.44 59.28 15,216 56.780 -3.70%
2006-12-20 0 0.135 0.135 0.139 0.132 0.139 1,836,251 245,516 0.1337 57.57 57.57 59.28 56.29 59.28 4,306 57.017 0.75%
2006-12-19 0 0.134 0.134 0.142 0.134 0.138 1,476,416 201,862 0.1367 57.14 57.14 60.55 57.14 58.85 3,462 58.305 -3.60%
2006-12-18 0 0.139 0.139 0.143 0.139 0.147 1,640,071 229,850 0.1401 59.28 59.28 60.98 59.28 62.69 3,846 59.764 -2.11%
2006-12-15 0 0.142 0.139 0.146 0.142 0.146 684,167 99,500 0.1454 60.55 59.28 62.26 60.55 62.26 1,604 62.019 -2.74%
2006-12-14 0 0.146 0.145 0.148 0.142 0.149 3,880,000 569,930 0.1469 62.26 61.83 63.11 60.55 63.54 9,099 62.640 3.55%
2006-12-13 0 0.141 0.139 0.141 0.136 0.141 1,950,000 266,890 0.1369 60.13 59.28 60.13 58.00 60.13 4,573 58.366 -4.08%
2006-12-12 0 0.147 0.139 0.147 0.139 0.150 7,876,249 1,125,546 0.1429 62.69 59.28 62.69 59.28 63.97 18,470 60.940 0.68%
2006-12-11 0 0.146 0.140 0.146 0.140 0.149 272,333 39,430 0.1448 62.26 59.70 62.26 59.70 63.54 639 61.743 0.00%
2006-12-08 0 0.146 0.141 0.146 0.130 0.147 7,895,279 1,114,434 0.1412 62.26 60.13 62.26 55.44 62.69 18,514 60.193 3.55%
2006-12-07 0 0.141 0.141 0.142 0.140 0.146 1,520,416 217,675 0.1432 60.13 60.13 60.55 59.70 62.26 3,565 61.053 -3.42%
2006-12-06 0 0.146 0.144 0.149 0.143 0.146 2,673,437 387,185 0.1448 62.26 61.41 63.54 60.98 62.26 6,269 61.760 0.00%
2006-12-05 0 0.146 0.146 0.148 0.145 0.148 983,333 143,657 0.1461 62.26 62.26 63.11 61.83 63.11 2,306 62.300 -1.35%
2006-12-04 0 0.148 0.147 0.148 0.147 0.149 1,620,000 239,330 0.1477 63.11 62.69 63.11 62.69 63.54 3,799 63.000 -1.33%
2006-12-01 0 0.150 0.149 0.150 0.148 0.150 2,648,333 394,337 0.1489 63.97 63.54 63.97 63.11 63.97 6,210 63.497 -1.32%
2006-11-30 0 0.152 0.150 0.154 0.148 0.152 7,856,416 1,177,762 0.1499 64.82 63.97 65.67 63.11 64.82 18,423 63.928 -1.94%
2006-11-29 0 0.155 0.152 0.153 0.150 0.156 1,450,000 223,010 0.1538 66.10 64.82 65.25 63.97 66.53 3,400 65.587 3.33%
2006-11-28 0 0.150 0.147 0.150 0.147 0.154 6,063,333 909,837 0.1501 63.97 62.69 63.97 62.69 65.67 14,218 63.990 0.00%
2006-11-27 0 0.150 0.149 0.150 0.149 0.165 30,705,125 4,644,264 0.1513 63.97 63.54 63.97 63.54 70.36 72,003 64.501 -8.54%
2006-11-24 0 0.164 0.163 0.167 0.164 0.172 8,903,333 1,499,783 0.1685 69.94 69.51 71.22 69.94 73.35 20,878 71.835 3.14%
2006-11-23 0 0.159 0.159 0.163 0.154 0.165 4,730,312 757,118 0.1601 67.80 67.80 69.51 65.67 70.36 11,092 68.255 0.63%
2006-11-22 0 0.158 0.158 0.159 0.155 0.160 5,300,208 837,161 0.1579 67.38 67.38 67.80 66.10 68.23 12,429 67.356 -1.25%
2006-11-21 0 0.160 0.160 0.161 0.159 0.163 9,440,000 1,525,580 0.1616 68.23 68.23 68.66 67.80 69.51 22,137 68.917 -1.23%
2006-11-20 0 0.162 0.160 0.162 0.135 0.164 13,900,416 2,069,002 0.1488 69.08 68.23 69.08 57.57 69.94 32,596 63.474 1.25%
2006-11-17 0 0.160 0.160 0.161 0.150 0.171 33,380,833 5,362,649 0.1607 68.23 68.23 68.66 63.97 72.92 78,277 68.508 -5.33%
2006-11-16 0 0.169 0.168 0.170 0.164 0.205 53,496,666 9,450,097 0.1766 72.07 71.64 72.50 69.94 87.42 125,449 75.330 -13.78%
2006-11-15 0 0.196 0.193 0.197 0.189 0.196 6,830,000 1,320,770 0.1934 83.58 82.30 84.01 80.60 83.58 16,016 82.464 3.70%
2006-11-14 0 0.189 0.181 0.190 0.184 0.201 6,934,583 1,335,718 0.1926 80.60 77.19 81.02 78.47 85.71 16,261 82.140 -5.97%
2006-11-13 0 0.201 0.200 0.201 0.192 0.206 8,232,396 1,635,310 0.1986 85.71 85.29 85.71 81.88 87.85 19,305 84.710 3.08%
2006-11-10 0 0.195 0.195 0.197 0.192 0.208 12,952,916 2,585,234 0.1996 83.16 83.16 84.01 81.88 88.70 30,374 85.112 -3.47%
2006-11-09 0 0.202 0.201 0.203 0.174 0.213 62,456,771 12,333,969 0.1975 86.14 85.71 86.57 74.20 90.83 146,460 84.214 18.82%
2006-11-08 0 0.170 0.166 0.170 0.166 0.173 5,153,541 869,737 0.1688 72.50 70.79 72.50 70.79 73.77 12,085 71.969 0.00%
2006-11-07 0 0.170 0.167 0.169 0.167 0.173 3,117,918 526,324 0.1688 72.50 71.22 72.07 71.22 73.77 7,311 71.986 0.00%
2006-11-06 0 0.170 0.168 0.171 0.166 0.175 3,455,000 586,135 0.1696 72.50 71.64 72.92 70.79 74.63 8,102 72.345 -2.30%
2006-11-03 0 0.174 0.172 0.174 0.172 0.175 2,274,226 395,817 0.1740 74.20 73.35 74.20 73.35 74.63 5,333 74.220 -2.25%
2006-11-02 0 0.178 0.176 0.178 0.167 0.180 8,310,416 1,462,396 0.1760 75.91 75.05 75.91 71.22 76.76 19,488 75.042 5.33%
2006-11-01 0 0.169 0.168 0.171 0.167 0.172 5,569,000 950,205 0.1706 72.07 71.64 72.92 71.22 73.35 13,059 72.761 -0.59%
2006-10-31 0 0.170 0.167 0.170 0.167 0.170 3,167,499 531,147 0.1677 72.50 71.22 72.50 71.22 72.50 7,428 71.509 3.03%
2006-10-27 0 0.165 0.162 0.165 0.162 0.171 2,670,000 445,880 0.1670 70.36 69.08 70.36 69.08 72.92 6,261 71.214 0.00%
2006-10-26 0 0.165 0.165 0.169 0.165 0.170 1,124,166 186,946 0.1663 70.36 70.36 72.07 70.36 72.50 2,636 70.916 -0.60%
2006-10-25 0 0.166 0.166 0.168 0.165 0.171 1,432,354 238,437 0.1665 70.79 70.79 71.64 70.36 72.92 3,359 70.988 -0.60%
2006-10-24 0 0.167 0.167 0.171 0.165 0.175 2,368,035 397,856 0.1680 71.22 71.22 72.92 70.36 74.63 5,553 71.647 0.60%
2006-10-23 0 0.166 0.166 0.167 0.156 0.170 2,380,000 389,120 0.1635 70.79 70.79 71.22 66.53 72.50 5,581 69.722 0.61%
2006-10-20 0 0.165 0.165 0.170 0.153 0.165 4,775,000 754,185 0.1579 70.36 70.36 72.50 65.25 70.36 11,197 67.354 5.10%
2006-10-19 0 0.157 0.153 0.159 0.154 0.173 12,184,166 1,997,767 0.1640 66.95 65.25 67.80 65.67 73.77 28,572 69.921 -7.10%
2006-10-18 0 0.169 0.168 0.171 0.168 0.177 17,750,315 3,028,632 0.1706 72.07 71.64 72.92 71.64 75.48 41,624 72.761 -2.87%
2006-10-17 0 0.174 0.173 0.179 0.174 0.193 22,455,000 4,081,420 0.1818 74.20 73.77 76.33 74.20 82.30 52,657 77.510 -9.84%
2006-10-16 0 0.193 0.193 0.195 0.188 0.290 44,892,479 9,676,192 0.2155 82.30 82.30 83.16 80.17 123.7 105,272 91.916 -28.52%
2006-10-13 0 0.270 0.265 0.270 0.192 0.300 62,839,582 16,217,299 0.2581 115.1 113.0 115.1 81.88 127.9 147,358 110.05 36.36%
2006-10-12 0 0.198 0.186 0.198 0.186 0.199 7,421,667 1,448,155 0.1951 84.44 79.32 84.44 79.32 84.86 17,404 83.210 4.21%
2006-10-11 0 0.190 0.187 0.195 0.186 0.199 6,900,416 1,332,322 0.1931 81.02 79.74 83.16 79.32 84.86 16,181 82.337 0.00%
2006-10-10 0 0.190 0.190 0.199 0.184 0.199 8,823,133 1,704,062 0.1931 81.02 81.02 84.86 78.47 84.86 20,690 82.361 0.53%
2006-10-09 0 0.189 0.185 0.189 0.185 0.190 660,000 125,150 0.1896 80.60 78.89 80.60 78.89 81.02 1,548 80.863 2.16%
2006-10-06 0 0.185 0.185 0.194 0.185 0.200 12,460,000 2,444,750 0.1962 78.89 78.89 82.73 78.89 85.29 29,218 83.671 -3.65%
2006-10-05 0 0.192 0.180 0.192 0.168 0.200 13,825,000 2,555,530 0.1848 81.88 76.76 81.88 71.64 85.29 32,419 78.827 9.71%
2006-10-04 0 0.175 0.174 0.188 0.175 0.185 1,621,041 290,077 0.1789 74.63 74.20 80.17 74.63 78.89 3,801 76.310 -7.41%
2006-10-03 0 0.189 0.180 0.189 0.180 0.189 2,680,000 494,180 0.1844 80.60 76.76 80.60 76.76 80.60 6,285 78.634 0.00%
2006-09-29 0 0.189 0.177 0.189 0.176 0.190 496,666 89,633 0.1805 80.60 75.48 80.60 75.05 81.02 1,165 76.960 4.42%
2006-09-28 0 0.181 0.181 0.194 0.181 0.194 600,000 108,860 0.1814 77.19 77.19 82.73 77.19 82.73 1,407 77.371 -5.73%
2006-09-27 0 0.192 0.185 0.195 0.185 0.192 270,000 50,860 0.1884 81.88 78.89 83.16 78.89 81.88 633 80.329 2.13%
2006-09-26 0 0.188 0.184 0.188 0.185 0.190 775,000 145,675 0.1880 80.17 78.47 80.17 78.89 81.02 1,817 80.157 -4.57%
2006-09-25 0 0.197 0.185 0.197 0.185 0.199 1,865,479 355,226 0.1904 84.01 78.89 84.01 78.89 84.86 4,375 81.204 -1.01%
2006-09-22 0 0.199 0.186 0.199 0.184 0.200 8,656,666 1,661,070 0.1919 84.86 79.32 84.86 78.47 85.29 20,300 81.827 2.05%
2006-09-21 0 0.195 0.189 0.195 0.184 0.200 6,090,848 1,178,492 0.1935 83.16 80.60 83.16 78.47 85.29 14,283 82.511 0.00%
2006-09-20 0 0.195 0.190 0.195 0.178 0.200 10,470,000 1,981,890 0.1893 83.16 81.02 83.16 75.91 85.29 24,552 80.722 7.14%
2006-09-19 0 0.182 0.176 0.182 0.176 0.183 60,833 10,892 0.1790 77.61 75.05 77.61 75.05 78.04 143 76.353 -2.67%
2006-09-18 0 0.187 0.176 0.186 0.181 0.187 464,167 84,389 0.1818 79.74 75.05 79.32 77.19 79.74 1,088 77.530 0.54%
2006-09-15 0 0.186 0.178 0.186 0.175 0.187 813,333 148,613 0.1827 79.32 75.91 79.32 74.63 79.74 1,907 77.920 6.29%
2006-09-14 0 0.175 0.175 0.179 0.175 0.179 132,916 23,396 0.1760 74.63 74.63 76.33 74.63 76.33 312 75.063 0.00%
2006-09-13 0 0.175 0.175 0.181 0.175 0.175 200,416 35,071 0.1750 74.63 74.63 77.19 74.63 74.63 470 74.624 0.00%
2006-09-12 0 0.175 0.175 0.190 0.175 0.179 580,000 102,230 0.1763 74.63 74.63 81.02 74.63 76.33 1,360 75.164 -0.57%
2006-09-11 0 0.176 0.172 0.176 0.172 0.178 752,395 130,265 0.1731 75.05 73.35 75.05 73.35 75.91 1,764 73.832 0.00%
2006-09-08 0 0.176 0.176 0.180 0.175 0.183 930,000 164,350 0.1767 75.05 75.05 76.76 74.63 78.04 2,181 75.361 -4.35%
2006-09-07 0 0.184 0.176 0.184 0.178 0.190 4,123,041 739,225 0.1793 78.47 75.05 78.47 75.91 81.02 9,668 76.457 1.10%
2006-09-06 0 0.182 0.178 0.182 0.178 0.182 225,000 40,490 0.1800 77.61 75.91 77.61 75.91 77.61 528 76.741 2.82%
2006-09-05 0 0.177 0.180 0.182 0.176 0.176 108,333 19,000 0.1754 75.48 76.76 77.61 75.05 75.05 254 74.792 -0.56%
2006-09-04 0 0.178 0.178 0.181 0.177 0.185 570,208 103,696 0.1819 75.91 75.91 77.19 75.48 78.89 1,337 77.551 0.56%
2006-09-01 0 0.177 0.177 0.180 0.177 0.190 330,000 58,820 0.1782 75.48 75.48 76.76 75.48 81.02 774 76.010 -0.56%
2006-08-31 0 0.178 0.177 0.178 0.177 0.183 80,708 14,390 0.1783 75.91 75.48 75.91 75.48 78.04 189 76.033 0.00%
2006-08-30 0 0.178 0.178 0.180 0.178 0.178 500,000 89,000 0.1780 75.91 75.91 76.76 75.91 75.91 1,172 75.907 -2.20%
2006-08-29 0 0.182 0.179 0.182 0.180 0.183 850,000 154,590 0.1819 77.61 76.33 77.61 76.76 78.04 1,993 77.557 -1.09%
2006-08-28 0 0.184 0.180 0.184 0.180 0.185 1,700,000 312,200 0.1836 78.47 76.76 78.47 76.76 78.89 3,986 78.315 5.14%
2006-08-25 0 0.175 0.174 0.179 0.175 0.180 1,290,000 226,310 0.1754 74.63 74.20 76.33 74.63 76.76 3,025 74.813 -2.78%
2006-08-24 0 0.180 0.177 0.181 0.175 0.180 120,000 21,470 0.1789 76.76 75.48 77.19 74.63 76.76 281 76.298 2.86%
2006-08-23 0 0.175 0.173 0.183 0.173 0.180 2,090,333 365,293 0.1748 74.63 73.77 78.04 73.77 76.76 4,902 74.522 -0.57%
2006-08-22 0 0.176 0.176 0.178 0.175 0.176 880,000 154,020 0.1750 75.05 75.05 75.91 74.63 75.05 2,064 74.637 -1.68%
2006-08-21 0 0.179 0.178 0.180 0.178 0.179 396,666 70,813 0.1785 76.33 75.91 76.76 75.91 76.33 930 76.129 0.56%
2006-08-18 0 0.178 0.177 0.178 0.178 0.179 1,125,000 201,020 0.1787 75.91 75.48 75.91 75.91 76.33 2,638 76.199 -0.56%
2006-08-17 0 0.179 0.178 0.182 0.179 0.190 1,750,000 321,530 0.1837 76.33 75.91 77.61 76.33 81.02 4,104 78.351 -3.76%
2006-08-16 0 0.186 0.181 0.186 0.179 0.188 637,916 116,905 0.1833 79.32 77.19 79.32 76.33 80.17 1,496 78.150 4.49%
2006-08-15 0 0.178 0.178 0.180 0.178 0.184 1,139,333 205,567 0.1804 75.91 75.91 76.76 75.91 78.47 2,672 76.942 0.00%
2006-08-14 0 0.178 0.178 0.184 0.178 0.185 4,216,666 758,503 0.1799 75.91 75.91 78.47 75.91 78.89 9,888 76.709 -1.11%
2006-08-11 0 0.180 0.180 0.185 0.178 0.190 1,840,416 342,856 0.1863 76.76 76.76 78.89 75.91 81.02 4,316 79.443 -6.25%
2006-08-10 0 0.192 0.192 0.199 0.191 0.199 840,000 165,430 0.1969 81.88 81.88 84.86 81.45 84.86 1,970 83.984 -2.04%
2006-08-09 0 0.196 0.195 0.200 0.196 0.210 2,997,396 600,145 0.2002 83.58 83.16 85.29 83.58 89.55 7,029 85.383 -9.68%
2006-08-08 0 0.217 0.217 0.218 0.210 0.220 224,166 47,854 0.2135 92.54 92.54 92.96 89.55 93.82 526 91.035 0.00%
2006-08-07 0 0.217 0.210 0.220 0.207 0.222 699,165 149,645 0.2140 92.54 89.55 93.82 88.27 94.67 1,640 91.273 -2.25%
2006-08-04 0 0.222 0.222 0.224 0.208 0.224 591,250 130,019 0.2199 94.67 94.67 95.52 88.70 95.52 1,386 93.777 0.91%
2006-08-03 0 0.220 0.211 0.220 0.213 0.220 300,000 65,300 0.2177 93.82 89.98 93.82 90.83 93.82 703 92.822 1.38%
2006-08-02 0 0.217 0.217 0.220 0.217 0.220 287,665 62,970 0.2189 92.54 92.54 93.82 92.54 93.82 675 93.348 -1.36%
2006-08-01 0 0.220 0.219 0.224 0.220 0.229 1,980,000 443,530 0.2240 93.82 93.39 95.52 93.82 97.66 4,643 95.525 0.00%
2006-07-31 0 0.220 0.216 0.220 0.208 0.223 800,000 175,790 0.2197 93.82 92.11 93.82 88.70 95.10 1,876 93.705 1.38%
2006-07-28 0 0.217 0.217 0.220 0.200 0.220 4,138,958 871,593 0.2106 92.54 92.54 93.82 85.29 93.82 9,706 89.801 -3.13%
2006-07-27 0 0.224 0.219 0.224 0.218 0.242 5,325,416 1,201,287 0.2256 95.52 93.39 95.52 92.96 103.2 12,488 96.195 -7.44%
2006-07-26 0 0.242 0.235 0.242 0.230 0.255 17,673,604 4,294,680 0.2430 103.2 100.2 103.2 98.08 108.7 41,444 103.63 1.68%
2006-07-25 0 0.238 0.234 0.238 0.230 0.255 11,719,178 2,779,088 0.2371 101.5 99.79 101.5 98.08 108.7 27,481 101.13 5.78%
2006-07-24 0 0.225 0.225 0.226 0.195 0.234 10,224,583 2,253,265 0.2204 95.95 95.95 96.38 83.16 99.79 23,976 93.978 14.21%
2006-07-21 0 0.197 0.197 0.200 0.190 0.200 3,300,833 645,734 0.1956 84.01 84.01 85.29 81.02 85.29 7,740 83.424 3.68%
2006-07-20 0 0.190 0.188 0.193 0.190 0.194 840,000 161,050 0.1917 81.02 80.17 82.30 81.02 82.73 1,970 81.760 1.06%
2006-07-19 0 0.188 0.184 0.185 0.181 0.188 106,458 19,570 0.1838 80.17 78.47 78.89 77.19 80.17 250 78.392 3.30%
2006-07-18 0 0.182 0.181 0.190 0.180 0.182 95,458 17,235 0.1806 77.61 77.19 81.02 76.76 77.61 224 76.994 -0.55%
2006-07-17 0 0.183 0.183 0.194 0.182 0.194 600,000 110,030 0.1834 78.04 78.04 82.73 77.61 82.73 1,407 78.202 -3.17%
2006-07-14 0 0.189 0.189 0.194 0.189 0.194 608,503 117,204 0.1926 80.60 80.60 82.73 80.60 82.73 1,427 82.137 0.00%
2006-07-13 0 0.189 0.189 0.195 0.188 0.200 972,000 190,120 0.1956 80.60 80.60 83.16 80.17 85.29 2,279 83.411 -5.50%
2006-07-12 0 0.200 0.190 0.200 0.199 0.204 440,417 88,078 0.2000 85.29 81.02 85.29 84.86 86.99 1,033 85.283 8.11%
2006-07-11 0 0.185 0.185 0.194 0.181 0.189 675,417 125,555 0.1859 78.89 78.89 82.73 77.19 80.60 1,584 79.272 -2.12%
2006-07-10 0 0.189 0.189 0.200 0.188 0.200 311,458 60,712 0.1949 80.60 80.60 85.29 80.17 85.29 730 83.126 -5.50%
2006-07-07 0 0.200 0.185 0.200 0.182 0.200 207,708 38,337 0.1846 85.29 78.89 85.29 77.61 85.29 487 78.709 4.17%
2006-07-06 0 0.192 0.186 0.202 - - 3,708 675 0.1820 81.88 79.32 86.14 - - 9 77.629 0.00%
2006-07-05 0 0.192 0.192 0.200 0.190 0.200 512,362 98,487 0.1922 81.88 81.88 85.29 81.02 85.29 1,201 81.971 -5.88%
2006-07-04 0 0.204 0.190 0.204 0.190 0.205 960,000 186,900 0.1947 86.99 81.02 86.99 81.02 87.42 2,251 83.023 -0.49%
2006-07-03 0 0.205 0.200 0.210 0.205 0.210 820,000 169,630 0.2069 87.42 85.29 89.55 87.42 89.55 1,923 88.216 -1.91%
2006-06-30 0 0.209 0.210 - 0.189 0.209 1,340,000 269,780 0.2013 89.13 89.55 - 80.60 89.13 3,142 85.855 12.97%
2006-06-29 0 0.185 0.185 0.195 0.185 0.185 26,666 4,900 0.1838 78.89 78.89 83.16 78.89 78.89 63 78.361 -2.12%
2006-06-28 0 0.189 0.195 0.196 - - 83 14 0.1687 80.60 83.16 83.58 - - 0 71.930 0.00%
2006-06-27 0 0.189 0.185 0.195 0.185 0.190 664,499 125,347 0.1886 80.60 78.89 83.16 78.89 81.02 1,558 80.441 0.00%
2006-06-26 0 0.189 0.182 0.189 0.190 0.190 170,000 32,300 0.1900 80.60 77.61 80.60 81.02 81.02 399 81.024 -0.53%
2006-06-23 0 0.190 0.184 0.190 0.182 0.192 670,000 124,580 0.1859 81.02 78.47 81.02 77.61 81.88 1,571 79.293 2.15%
2006-06-22 0 0.186 0.186 0.193 0.186 0.191 1,300,000 246,400 0.1895 79.32 79.32 82.30 79.32 81.45 3,048 80.827 -1.59%
2006-06-21 0 0.189 0.186 0.189 0.182 0.189 1,620,000 300,080 0.1852 80.60 79.32 80.60 77.61 80.60 3,799 78.992 3.85%
2006-06-20 0 0.182 0.180 0.184 0.179 0.183 2,220,000 400,970 0.1806 77.61 76.76 78.47 76.33 78.04 5,206 77.023 1.11%
2006-06-19 0 0.180 0.180 0.184 0.179 0.185 990,641 179,651 0.1813 76.76 76.76 78.47 76.33 78.89 2,323 77.335 -3.74%
2006-06-16 0 0.187 0.184 0.187 0.183 0.188 3,340,000 616,950 0.1847 79.74 78.47 79.74 78.04 80.17 7,832 78.771 3.31%
2006-06-15 0 0.181 0.181 0.189 0.181 0.188 364,166 66,117 0.1816 77.19 77.19 80.60 77.19 80.17 854 77.424 -1.63%
2006-06-14 0 0.184 0.184 0.195 0.175 0.184 890,000 160,420 0.1802 78.47 78.47 83.16 74.63 78.47 2,087 76.865 1.66%
2006-06-13 0 0.181 0.175 0.181 0.175 0.181 2,835,000 503,400 0.1776 77.19 74.63 77.19 74.63 77.19 6,648 75.722 -5.24%
2006-06-12 0 0.191 0.188 0.191 0.190 0.199 3,644,416 708,121 0.1943 81.45 80.17 81.45 81.02 84.86 8,546 82.859 -3.54%
2006-06-09 0 0.198 0.195 0.199 0.178 0.198 9,434,999 1,746,533 0.1851 84.44 83.16 84.86 75.91 84.44 22,125 78.940 7.61%
2006-06-08 0 0.184 0.184 0.185 0.182 0.190 4,002,187 739,982 0.1849 78.47 78.47 78.89 77.61 81.02 9,385 78.847 -3.16%
2006-06-07 0 0.190 0.190 0.193 0.180 0.200 14,450,000 2,726,395 0.1887 81.02 81.02 82.30 76.76 85.29 33,885 80.460 -5.00%
2006-06-06 0 0.200 0.195 0.201 0.199 0.219 8,095,929 1,676,688 0.2071 85.29 83.16 85.71 84.86 93.39 18,985 88.317 -11.50%
2006-06-05 0 0.226 0.225 0.227 0.223 0.231 3,274,166 744,218 0.2273 96.38 95.95 96.80 95.10 98.51 7,678 96.930 -3.83%
2006-06-02 0 0.235 0.226 0.235 0.225 0.246 5,092,083 1,184,311 0.2326 100.2 96.38 100.2 95.95 104.9 11,941 99.182 -2.08%
2006-06-01 0 0.240 0.231 0.243 0.240 0.255 4,290,833 1,055,024 0.2459 102.3 98.51 103.6 102.3 108.7 10,062 104.85 -7.69%
2006-05-30 0 0.260 0.260 0.265 0.250 0.265 5,658,990 1,453,725 0.2569 110.9 110.9 113.0 106.6 113.0 13,270 109.55 -3.70%
2006-05-29 0 0.270 0.270 0.275 0.270 0.270 310,417 83,604 0.2693 115.1 115.1 117.3 115.1 115.1 728 114.85 -1.82%
2006-05-26 0 0.275 0.270 0.275 0.255 0.280 7,750,000 2,085,100 0.2690 117.3 115.1 117.3 108.7 119.4 18,174 114.73 1.85%
2006-05-25 0 0.270 0.255 0.270 0.250 0.290 1,574,552 427,419 0.2715 115.1 108.7 115.1 106.6 123.7 3,692 115.76 -5.26%
2006-05-24 0 0.285 0.280 0.285 0.275 0.285 1,300,000 363,750 0.2798 121.5 119.4 121.5 117.3 121.5 3,048 119.32 0.00%
2006-05-23 0 0.285 0.280 0.295 0.275 0.290 1,440,604 406,554 0.2822 121.5 119.4 125.8 117.3 123.7 3,378 120.35 3.64%
2006-05-22 0 0.275 0.275 0.290 0.275 0.310 1,660,100 475,627 0.2865 117.3 117.3 123.7 117.3 132.2 3,893 122.18 -11.29%
2006-05-19 0 0.310 0.310 0.315 0.300 0.320 1,765,355 543,060 0.3076 132.2 132.2 134.3 127.9 136.5 4,140 131.18 0.00%
2006-05-18 0 0.310 0.310 0.325 0.305 0.325 920,154 285,095 0.3098 132.2 132.2 138.6 130.1 138.6 2,158 132.13 -8.82%
2006-05-17 0 0.340 0.315 0.330 0.295 0.340 5,939,582 1,871,360 0.3151 145.0 134.3 140.7 125.8 145.0 13,928 134.36 9.68%
2006-05-16 0 0.310 0.305 0.310 0.305 0.330 2,768,853 866,412 0.3129 132.2 130.1 132.2 130.1 140.7 6,493 133.44 1.64%
2006-05-15 0 0.305 0.305 0.325 0.300 0.330 4,237,436 1,305,340 0.3080 130.1 130.1 138.6 127.9 140.7 9,937 131.37 -4.69%
2006-05-12 0 0.320 0.315 0.320 0.315 0.325 2,436,667 784,950 0.3221 136.5 134.3 136.5 134.3 138.6 5,714 137.37 -1.54%
2006-05-11 0 0.325 0.325 0.330 0.315 0.340 3,976,333 1,294,406 0.3255 138.6 138.6 140.7 134.3 145.0 9,324 138.82 -2.99%
2006-05-10 0 0.335 0.330 0.340 0.330 0.340 4,702,500 1,566,856 0.3332 142.9 140.7 145.0 140.7 145.0 11,027 142.09 -1.47%
2006-05-09 0 0.340 0.335 0.340 0.335 0.350 5,678,210 1,952,181 0.3438 145.0 142.9 145.0 142.9 149.3 13,315 146.61 -4.23%
2006-05-08 0 0.355 0.350 0.355 0.350 0.355 4,728,457 1,655,841 0.3502 151.4 149.3 151.4 149.3 151.4 11,088 149.33 1.43%
2006-05-04 0 0.350 0.350 0.355 0.345 0.360 8,512,164 2,984,627 0.3506 149.3 149.3 151.4 147.1 153.5 19,961 149.52 -2.78%
2006-05-03 0 0.360 0.360 0.365 0.360 0.385 7,721,778 2,860,698 0.3705 153.5 153.5 155.7 153.5 164.2 18,107 157.98 -1.37%
2006-05-02 0 0.365 0.360 0.365 0.345 0.365 7,339,295 2,611,382 0.3558 155.7 153.5 155.7 147.1 155.7 17,211 151.73 5.80%
2006-04-28 0 0.345 0.345 0.355 0.340 0.355 3,564,125 1,231,780 0.3456 147.1 147.1 151.4 145.0 151.4 8,358 147.38 -2.82%
2006-04-27 0 0.355 0.350 0.355 0.350 0.355 2,029,516 716,689 0.3531 151.4 149.3 151.4 149.3 151.4 4,759 150.59 0.00%
2006-04-26 0 0.355 0.355 0.360 0.350 0.365 3,280,311 1,165,106 0.3552 151.4 151.4 153.5 149.3 155.7 7,692 151.46 -1.39%
2006-04-25 0 0.360 0.355 0.360 0.345 0.365 4,084,957 1,460,590 0.3576 153.5 151.4 153.5 147.1 155.7 9,579 152.48 -1.37%
2006-04-24 0 0.365 0.365 0.370 0.360 0.370 2,486,537 911,121 0.3664 155.7 155.7 157.8 153.5 157.8 5,831 156.26 -3.95%
2006-04-21 0 0.380 0.380 0.385 0.370 0.385 5,546,455 2,096,782 0.3780 162.0 162.0 164.2 157.8 164.2 13,006 161.21 -2.56%
2006-04-20 0 0.390 0.390 0.400 0.385 0.410 10,695,372 4,311,114 0.4031 166.3 166.3 170.6 164.2 174.8 25,080 171.89 -1.27%
2006-04-19 0 0.395 0.385 0.395 0.375 0.395 5,943,000 2,312,557 0.3891 168.4 164.2 168.4 159.9 168.4 13,936 165.94 0.00%
2006-04-18 0 0.395 0.395 0.405 0.365 0.405 7,620,420 2,873,442 0.3771 168.4 168.4 172.7 155.7 172.7 17,870 160.80 2.60%
2006-04-13 0 0.385 0.380 0.385 0.375 0.390 8,187,228 3,115,900 0.3806 164.2 162.0 164.2 159.9 166.3 19,199 162.30 0.00%
2006-04-12 0 0.385 0.385 0.390 0.330 0.390 23,514,996 8,412,145 0.3577 164.2 164.2 166.3 140.7 166.3 55,142 152.55 2.67%
2006-04-11 0 0.375 0.375 0.380 0.365 0.395 17,581,041 6,614,444 0.3762 159.9 159.9 162.0 155.7 168.4 41,227 160.44 -8.54%
2006-04-10 0 0.410 0.405 0.410 0.390 0.425 10,491,516 4,336,925 0.4134 174.8 172.7 174.8 166.3 181.2 24,602 176.28 7.89%
2006-04-07 0 0.380 0.380 0.385 0.370 0.385 4,001,676 1,517,741 0.3793 162.0 162.0 164.2 157.8 164.2 9,384 161.74 2.70%
2006-04-06 0 0.370 0.370 0.380 0.370 0.390 2,493,488 936,938 0.3758 157.8 157.8 162.0 157.8 166.3 5,847 160.24 -2.63%
2006-04-04 0 0.380 0.375 0.380 0.365 0.385 5,780,851 2,178,289 0.3768 162.0 159.9 162.0 155.7 164.2 13,556 160.69 4.11%
2006-04-03 0 0.365 0.365 0.375 0.365 0.390 11,378,372 4,058,477 0.3567 155.7 155.7 159.9 155.7 166.3 26,682 152.10 -5.19%
2006-03-31 0 0.385 0.380 0.385 0.375 0.405 2,280,011 879,629 0.3858 164.2 162.0 164.2 159.9 172.7 5,347 164.52 -3.75%
2006-03-30 0 0.400 0.390 0.400 0.360 0.400 2,704,165 1,048,179 0.3876 170.6 166.3 170.6 153.5 170.6 6,341 165.30 9.29%
2006-03-29 0 0.061 0.061 0.062 0.060 0.064 53,819,975 3,340,343 0.0621 156.1 156.1 158.6 153.5 163.8 21,034 158.80 -1.61%
2006-03-28 0 0.062 0.062 0.063 0.062 0.066 78,273,500 5,070,744 0.0648 158.6 158.6 161.2 158.6 168.9 30,592 165.76 -4.62%
2006-03-27 0 0.065 0.064 0.065 0.062 0.067 70,156,550 4,463,444 0.0636 166.3 163.8 166.3 158.6 171.4 27,419 162.78 1.56%
2006-03-24 0 0.064 0.063 0.064 0.063 0.067 51,742,500 3,328,348 0.0643 163.8 161.2 163.8 161.2 171.4 20,223 164.59 -3.03%
2006-03-23 0 0.066 0.065 0.067 0.066 0.069 33,420,000 2,234,920 0.0669 168.9 166.3 171.4 168.9 176.5 13,062 171.11 0.00%
2006-03-22 0 0.066 0.065 0.066 0.065 0.069 23,471,250 1,565,421 0.0667 168.9 166.3 168.9 166.3 176.5 9,173 170.65 0.00%
2006-03-21 0 0.066 0.066 0.067 0.066 0.070 44,846,550 3,042,340 0.0678 168.9 168.9 171.4 168.9 179.1 17,527 173.58 -5.71%
2006-03-20 0 0.070 0.069 0.070 0.068 0.071 31,595,000 2,191,980 0.0694 179.1 176.5 179.1 174.0 181.7 12,348 177.51 1.45%
2006-03-17 0 0.069 0.069 0.070 0.068 0.074 101,418,000 7,224,788 0.0712 176.5 176.5 179.1 174.0 189.3 39,637 182.27 -2.82%
2006-03-16 0 0.071 0.070 0.071 0.064 0.071 92,769,017 6,353,004 0.0685 181.7 179.1 181.7 163.8 181.7 36,257 175.22 9.23%
2006-03-15 0 0.065 0.065 0.066 0.064 0.068 74,910,250 4,887,251 0.0652 166.3 166.3 168.9 163.8 174.0 29,277 166.93 1.56%
2006-03-14 0 0.064 0.065 0.066 0.064 0.069 57,193,875 3,813,792 0.0667 163.8 166.3 168.9 163.8 176.5 22,353 170.62 -8.57%
2006-03-13 0 0.070 0.069 0.070 0.065 0.074 344,005,750 24,180,274 0.0703 179.1 176.5 179.1 166.3 189.3 134,448 179.85 2.94%
2006-03-10 0 0.068 0.067 0.068 0.052 0.072 334,382,500 22,200,327 0.0664 174.0 171.4 174.0 133.1 184.2 130,687 169.87 28.30%
2006-03-09 0 0.053 0.053 0.054 0.051 0.054 23,910,000 1,264,050 0.0529 135.6 135.6 138.2 130.5 138.2 9,345 135.27 -1.85%
2006-03-08 0 0.054 0.053 0.054 0.052 0.057 58,672,250 3,168,701 0.0540 138.2 135.6 138.2 133.1 145.8 22,931 138.18 -10.00%
2006-03-07 0 0.060 0.059 0.060 0.058 0.064 71,285,750 4,234,813 0.0594 153.5 151.0 153.5 148.4 163.8 27,861 152.00 -4.76%
2006-03-06 0 0.063 0.062 0.063 0.062 0.066 85,046,500 5,420,553 0.0637 161.2 158.6 161.2 158.6 168.9 33,239 163.08 1.61%
2006-03-03 0 0.062 0.061 0.062 0.061 0.068 139,576,428 9,088,469 0.0651 158.6 156.1 158.6 156.1 174.0 54,551 166.61 -6.06%
2006-03-02 0 0.066 0.065 0.066 0.062 0.081 2,008,909,750 130,592,422 0.0650 168.9 166.3 168.9 158.6 207.3 785,143 166.33 8.20%
2006-03-01 1 - - - - - 0 0 - 156.1 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 156.1 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 156.1 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 156.1 - - - - 0 - 0.00%
2006-02-23 0 0.061 0.060 0.061 0.038 0.062 220,307,546 10,477,470 0.0476 156.1 153.5 156.1 97.23 158.6 86,103 121.69 38.64%
2006-02-22 0 0.044 0.043 0.045 0.043 0.050 76,159,000 3,438,319 0.0451 112.6 110.0 115.1 110.0 127.9 29,765 115.51 -8.33%
2006-02-21 0 0.048 0.048 0.049 0.047 0.053 54,750,000 2,744,880 0.0501 122.8 122.8 125.4 120.3 135.6 21,398 128.28 -7.69%
2006-02-20 0 0.052 0.051 0.053 0.052 0.054 14,670,000 776,160 0.0529 133.1 130.5 135.6 133.1 138.2 5,733 135.37 -1.89%
2006-02-17 0 0.053 0.053 0.054 0.052 0.053 20,490,000 1,079,550 0.0527 135.6 135.6 138.2 133.1 135.6 8,008 134.81 1.92%
2006-02-16 0 0.052 0.050 0.052 0.050 0.052 14,070,000 718,290 0.0511 133.1 127.9 133.1 127.9 133.1 5,499 130.62 0.00%
2006-02-15 0 0.052 0.051 0.053 0.052 0.053 18,506,250 964,700 0.0521 133.1 130.5 135.6 133.1 135.6 7,233 133.38 -1.89%
2006-02-14 0 0.053 0.052 0.054 0.052 0.055 26,820,000 1,430,250 0.0533 135.6 133.1 138.2 133.1 140.7 10,482 136.45 -3.64%
2006-02-13 0 0.055 0.054 0.055 0.054 0.055 15,750,000 866,160 0.0550 140.7 138.2 140.7 138.2 140.7 6,156 140.71 0.00%
2006-02-10 0 0.055 0.055 0.056 0.054 0.056 26,313,500 1,445,755 0.0549 140.7 140.7 143.3 138.2 143.3 10,284 140.58 0.00%
2006-02-09 0 0.055 0.055 0.056 0.055 0.057 15,385,000 859,305 0.0559 140.7 140.7 143.3 140.7 145.8 6,013 142.91 -1.79%
2006-02-08 0 0.056 0.055 0.057 0.055 0.058 22,220,000 1,255,240 0.0565 143.3 140.7 145.8 140.7 148.4 8,684 144.54 -1.75%
2006-02-07 0 0.057 0.056 0.057 0.057 0.061 22,880,000 1,331,410 0.0582 145.8 143.3 145.8 145.8 156.1 8,942 148.89 -5.00%
2006-02-06 0 0.060 0.060 0.061 0.058 0.063 111,082,928 6,737,915 0.0607 153.5 153.5 156.1 148.4 161.2 43,415 155.20 3.45%
2006-02-03 1 - - - - - 0 0 - 148.4 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 148.4 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 148.4 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 148.4 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 148.4 - - - - 0 - 0.00%
2006-01-25 0 0.058 0.057 0.058 0.056 0.059 26,111,125 1,524,734 0.0584 148.4 145.8 148.4 143.3 151.0 10,205 149.41 0.00%
2006-01-24 0 0.058 0.057 0.058 0.057 0.060 25,470,000 1,491,840 0.0586 148.4 145.8 148.4 145.8 153.5 9,954 149.87 0.00%
2006-01-23 0 0.058 0.057 0.058 0.049 0.061 115,670,000 6,657,380 0.0576 148.4 145.8 148.4 125.4 156.1 45,207 147.26 9.43%
2006-01-20 0 0.053 0.054 0.055 0.051 0.056 67,579,750 3,683,543 0.0545 135.6 138.2 140.7 130.5 143.3 26,412 139.46 1.92%
2006-01-19 0 0.052 0.052 0.053 0.051 0.052 6,775,000 350,250 0.0517 133.1 133.1 135.6 130.5 133.1 2,648 132.28 1.96%
2006-01-18 0 0.051 0.051 0.052 0.051 0.052 13,945,000 715,995 0.0513 130.5 130.5 133.1 130.5 133.1 5,450 131.37 0.00%
2006-01-17 0 0.051 0.050 0.053 0.050 0.054 12,020,000 625,680 0.0521 130.5 127.9 135.6 127.9 138.2 4,698 133.19 -5.56%
2006-01-16 0 0.054 0.054 0.055 0.053 0.054 3,782,500 200,740 0.0531 138.2 138.2 140.7 135.6 138.2 1,478 135.79 -1.82%
2006-01-13 0 0.055 0.053 0.055 0.054 0.055 1,261,250 68,331 0.0542 140.7 135.6 140.7 138.2 140.7 493 138.62 1.85%
2006-01-12 0 0.054 0.054 0.055 0.054 0.055 8,130,450 440,360 0.0542 138.2 138.2 140.7 138.2 140.7 3,178 138.58 -1.82%
2006-01-11 0 0.055 0.055 0.057 0.055 0.057 23,422,500 1,312,305 0.0560 140.7 140.7 145.8 140.7 145.8 9,154 143.36 -1.79%
2006-01-10 0 0.056 0.056 0.057 0.054 0.057 14,142,500 791,545 0.0560 143.3 143.3 145.8 138.2 145.8 5,527 143.21 1.82%
2006-01-09 0 0.055 0.054 0.055 0.054 0.056 11,897,500 650,285 0.0547 140.7 138.2 140.7 138.2 143.3 4,650 139.85 1.85%
2006-01-06 0 0.054 0.053 0.054 0.053 0.054 1,805,000 96,855 0.0537 138.2 135.6 138.2 135.6 138.2 705 137.30 0.00%
2006-01-05 0 0.054 0.054 0.055 0.054 0.056 6,625,000 363,680 0.0549 138.2 138.2 140.7 138.2 143.3 2,589 140.46 0.00%
2006-01-04 0 0.054 0.054 0.055 0.054 0.056 7,260,000 397,170 0.0547 138.2 138.2 140.7 138.2 143.3 2,837 139.98 -3.57%
2006-01-03 0 0.056 0.052 0.057 0.052 0.058 10,550,000 577,450 0.0547 143.3 133.1 145.8 133.1 148.4 4,123 140.05 5.66%
2005-12-30 0 0.053 0.052 0.053 0.050 0.053 9,900,000 507,900 0.0513 135.6 133.1 135.6 127.9 135.6 3,869 131.27 0.00%
2005-12-29 0 0.053 0.052 0.053 0.052 0.053 5,453,750 285,319 0.0523 135.6 133.1 135.6 133.1 135.6 2,131 133.86 0.00%
2005-12-28 0 0.053 0.051 0.053 0.051 0.053 5,220,000 266,430 0.0510 135.6 130.5 135.6 130.5 135.6 2,040 130.59 1.92%
2005-12-23 0 0.052 0.051 0.053 0.052 0.053 7,275,000 379,155 0.0521 133.1 130.5 135.6 133.1 135.6 2,843 133.35 -1.89%
2005-12-22 0 0.053 0.053 0.055 0.053 0.055 6,350,000 341,550 0.0538 135.6 135.6 140.7 135.6 140.7 2,482 137.62 -5.36%
2005-12-21 0 0.056 0.056 0.057 0.052 0.057 7,562,500 407,005 0.0538 143.3 143.3 145.8 133.1 145.8 2,956 137.70 -1.75%
2005-12-20 0 0.057 0.057 0.058 0.056 0.058 9,240,000 528,930 0.0572 145.8 145.8 148.4 143.3 148.4 3,611 146.47 3.64%
2005-12-19 0 0.055 0.055 0.056 0.053 0.055 2,760,000 149,880 0.0543 140.7 140.7 143.3 135.6 140.7 1,079 138.95 5.77%
2005-12-16 0 0.052 0.052 0.053 0.051 0.053 3,295,250 172,136 0.0522 133.1 133.1 135.6 130.5 135.6 1,288 133.66 0.00%
2005-12-15 0 0.052 0.052 0.053 0.052 0.054 3,405,000 177,060 0.0520 133.1 133.1 135.6 133.1 138.2 1,331 133.05 -3.70%
2005-12-14 0 0.054 0.053 0.055 0.054 0.054 690,000 37,260 0.0540 138.2 135.6 140.7 138.2 138.2 270 138.17 3.85%
2005-12-13 0 0.052 0.052 0.054 0.052 0.054 630,000 33,690 0.0535 133.1 133.1 138.2 133.1 138.2 246 136.83 -3.70%
2005-12-12 0 0.054 0.053 0.054 0.052 0.056 6,780,000 369,120 0.0544 138.2 135.6 138.2 133.1 143.3 2,650 139.30 -1.82%
2005-12-09 0 0.055 0.054 0.056 0.055 0.057 5,580,000 311,100 0.0558 140.7 138.2 143.3 140.7 145.8 2,181 142.65 -3.51%
2005-12-08 0 0.057 0.056 0.057 0.055 0.057 5,490,625 308,790 0.0562 145.8 143.3 145.8 140.7 145.8 2,146 143.90 1.79%
2005-12-07 0 0.056 0.055 0.056 0.056 0.058 2,935,000 164,570 0.0561 143.3 140.7 143.3 143.3 148.4 1,147 143.47 -3.45%
2005-12-06 0 0.058 0.057 0.058 0.057 0.058 4,945,000 282,495 0.0571 148.4 145.8 148.4 145.8 148.4 1,933 146.17 0.00%
2005-12-05 0 0.058 0.057 0.058 0.057 0.058 4,274,714 246,172 0.0576 148.4 145.8 148.4 145.8 148.4 1,671 147.35 0.00%
2005-12-02 0 0.058 0.058 0.059 0.058 0.059 8,442,500 490,975 0.0582 148.4 148.4 151.0 148.4 151.0 3,300 148.80 -1.69%
2005-12-01 0 0.059 0.058 0.059 0.058 0.059 2,160,000 127,200 0.0589 151.0 148.4 151.0 148.4 151.0 844 150.68 0.00%
2005-11-30 0 0.059 0.058 0.059 0.058 0.059 9,493,857 557,073 0.0587 151.0 148.4 151.0 148.4 151.0 3,710 150.13 0.00%
2005-11-29 0 0.059 0.058 0.059 0.058 0.059 9,750,000 566,130 0.0581 151.0 148.4 151.0 148.4 151.0 3,811 148.57 1.72%
2005-11-28 0 0.058 0.057 0.058 0.056 0.058 13,072,750 742,078 0.0568 148.4 145.8 148.4 143.3 148.4 5,109 145.24 0.00%
2005-11-25 0 0.058 0.057 0.058 0.056 0.058 4,050,000 230,820 0.0570 148.4 145.8 148.4 143.3 148.4 1,583 145.82 1.75%
2005-11-24 0 0.057 0.056 0.057 0.056 0.058 9,902,500 559,508 0.0565 145.8 143.3 145.8 143.3 148.4 3,870 144.57 -1.72%
2005-11-23 0 0.058 0.057 0.058 0.057 0.059 4,492,500 258,915 0.0576 148.4 145.8 148.4 145.8 151.0 1,756 147.46 -1.69%
2005-11-22 0 0.059 0.057 0.059 0.055 0.059 12,470,000 711,220 0.0570 151.0 145.8 151.0 140.7 151.0 4,874 145.93 1.72%
2005-11-21 0 0.058 0.056 0.058 0.057 0.060 14,700,000 851,700 0.0579 148.4 143.3 148.4 145.8 153.5 5,745 148.25 -3.33%
2005-11-18 0 0.060 0.059 0.060 0.058 0.061 9,450,000 557,730 0.0590 153.5 151.0 153.5 148.4 156.1 3,693 151.01 -1.64%
2005-11-17 0 0.061 0.060 0.061 0.059 0.061 10,474,500 625,421 0.0597 156.1 153.5 156.1 151.0 156.1 4,094 152.77 3.39%
2005-11-16 0 0.059 0.057 0.060 0.058 0.062 28,984,500 1,729,365 0.0597 151.0 145.8 153.5 148.4 158.6 11,328 152.66 -1.67%
2005-11-15 0 0.060 0.059 0.060 0.058 0.060 21,240,000 1,264,560 0.0595 153.5 151.0 153.5 148.4 153.5 8,301 152.33 1.69%
2005-11-14 0 0.059 0.058 0.059 0.057 0.059 17,367,500 1,011,625 0.0582 151.0 148.4 151.0 145.8 151.0 6,788 149.04 1.72%
2005-11-11 0 0.058 0.057 0.058 0.057 0.059 19,143,000 1,108,932 0.0579 148.4 145.8 148.4 145.8 151.0 7,482 148.22 0.00%
2005-11-10 0 0.058 0.057 0.058 0.055 0.058 19,491,625 1,094,371 0.0561 148.4 145.8 148.4 140.7 148.4 7,618 143.66 1.75%
2005-11-09 0 0.057 0.056 0.057 0.054 0.057 30,480,242 1,671,491 0.0548 145.8 143.3 145.8 138.2 145.8 11,913 140.31 7.55%
2005-11-08 0 0.053 0.052 0.053 0.051 0.054 10,509,625 549,463 0.0523 135.6 133.1 135.6 130.5 138.2 4,107 133.77 3.92%
2005-11-07 0 0.051 0.051 0.052 0.050 0.052 15,802,500 802,073 0.0508 130.5 130.5 133.1 127.9 133.1 6,176 129.87 2.00%
2005-11-04 0 0.050 0.049 0.050 0.048 0.050 20,815,000 1,014,550 0.0487 127.9 125.4 127.9 122.8 127.9 8,135 124.71 2.04%
2005-11-03 0 0.049 0.048 0.049 0.048 0.049 16,110,000 778,410 0.0483 125.4 122.8 125.4 122.8 125.4 6,296 123.63 4.26%
2005-11-02 0 0.047 0.047 0.049 0.046 0.049 17,860,000 852,560 0.0477 120.3 120.3 125.4 117.7 125.4 6,980 122.14 -4.08%
2005-11-01 0 0.049 0.047 0.049 0.047 0.050 19,030,000 926,950 0.0487 125.4 120.3 125.4 120.3 127.9 7,438 124.63 2.08%
2005-10-31 0 0.048 0.049 0.050 0.046 0.051 40,770,000 1,960,350 0.0481 122.8 125.4 127.9 117.7 130.5 15,934 123.03 -4.00%
2005-10-28 0 0.050 0.049 0.051 0.030 0.051 255,200,000 10,201,290 0.0400 127.9 125.4 130.5 76.76 130.5 99,740 102.28 28.21%
2005-10-27 0 0.039 0.036 0.040 0.038 0.047 59,710,000 2,542,200 0.0426 99.79 92.11 102.3 97.23 120.3 23,336 108.94 -18.75%
2005-10-26 0 0.048 0.047 0.048 0.045 0.049 61,098,100 2,861,374 0.0468 122.8 120.3 122.8 115.1 125.4 23,879 119.83 -2.04%
2005-10-25 0 0.049 0.049 0.050 0.047 0.050 30,670,000 1,488,510 0.0485 125.4 125.4 127.9 120.3 127.9 11,987 124.18 -2.00%
2005-10-24 0 0.050 0.049 0.050 0.045 0.052 55,041,250 2,705,553 0.0492 127.9 125.4 127.9 115.1 133.1 21,512 125.77 -3.85%
2005-10-21 0 0.052 0.051 0.052 0.050 0.054 27,866,250 1,435,290 0.0515 133.1 130.5 133.1 127.9 138.2 10,891 131.79 -3.70%
2005-10-20 0 0.054 0.053 0.054 0.053 0.055 18,386,250 992,621 0.0540 138.2 135.6 138.2 135.6 140.7 7,186 138.13 1.89%
2005-10-19 0 0.053 0.052 0.054 0.052 0.053 13,875,000 727,335 0.0524 135.6 133.1 138.2 133.1 135.6 5,423 134.13 0.00%
2005-10-18 0 0.053 0.053 0.054 0.051 0.057 67,734,000 3,646,332 0.0538 135.6 135.6 138.2 130.5 145.8 26,473 137.74 -5.36%
2005-10-17 0 0.056 0.056 0.057 0.056 0.058 18,540,000 1,055,940 0.0570 143.3 143.3 145.8 143.3 148.4 7,246 145.73 -3.45%
2005-10-14 0 0.058 0.057 0.058 0.057 0.058 15,861,375 915,122 0.0577 148.4 145.8 148.4 145.8 148.4 6,199 147.62 -1.69%
2005-10-13 0 0.059 0.058 0.060 0.058 0.060 26,870,250 1,583,595 0.0589 151.0 148.4 153.5 148.4 153.5 10,502 150.79 -1.67%
2005-10-12 0 0.060 0.059 0.060 0.059 0.061 82,950,000 4,954,110 0.0597 153.5 151.0 153.5 151.0 156.1 32,419 152.81 0.00%
2005-10-10 0 0.060 0.060 0.061 0.058 0.063 100,830,000 6,022,800 0.0597 153.5 153.5 156.1 148.4 161.2 39,407 152.83 0.00%
2005-10-07 0 0.060 0.059 0.060 0.057 0.060 90,330,000 5,287,710 0.0585 153.5 151.0 153.5 145.8 153.5 35,304 149.78 0.00%
2005-10-06 0 0.060 0.058 0.060 0.057 0.060 101,910,000 5,943,030 0.0583 153.5 148.4 153.5 145.8 153.5 39,830 149.21 7.14%
2005-10-05 0 0.056 0.056 0.057 0.054 0.061 212,490,000 12,067,800 0.0568 143.3 143.3 145.8 138.2 156.1 83,048 145.31 -6.67%
2005-10-04 0 0.060 0.060 0.061 0.060 0.062 85,740,000 5,205,540 0.0607 153.5 153.5 156.1 153.5 158.6 33,510 155.34 -3.23%
2005-10-03 0 0.062 0.061 0.062 0.061 0.065 65,197,928 4,050,871 0.0621 158.6 156.1 158.6 156.1 166.3 25,481 158.97 -4.62%
2005-09-30 0 0.065 0.064 0.065 0.061 0.065 154,708,750 9,656,538 0.0624 166.3 163.8 166.3 156.1 166.3 60,465 159.70 8.33%
2005-09-29 0 0.060 0.059 0.060 0.059 0.076 398,285,025 26,106,447 0.0655 153.5 151.0 153.5 151.0 194.5 155,662 167.71 -20.00%
2005-09-28 0 0.075 0.074 0.075 0.072 0.090 531,617,825 42,831,077 0.0806 191.9 189.3 191.9 184.2 230.3 207,772 206.14 5.63%
2005-09-27 1 - - - - - 0 0 - 181.7 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 181.7 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 181.7 - - - - 0 - 0.00%
2005-09-22 0 0.071 0.072 0.073 0.071 0.080 366,213,678 27,486,774 0.0751 181.7 184.2 186.8 181.7 204.7 143,127 192.04 -7.79%
2005-09-21 0 0.077 0.077 0.078 0.063 0.078 365,076,625 26,551,028 0.0727 197.0 197.0 199.6 161.2 199.6 142,683 186.08 24.19%
2005-09-20 0 0.062 0.061 0.063 0.061 0.067 26,684,875 1,678,342 0.0629 158.6 156.1 161.2 156.1 171.4 10,429 160.93 0.00%
2005-09-16 0 0.062 0.062 0.063 0.061 0.065 35,222,500 2,197,068 0.0624 158.6 158.6 161.2 156.1 166.3 13,766 159.60 -1.59%
2005-09-15 0 0.063 0.063 0.064 0.062 0.065 16,701,250 1,056,179 0.0632 161.2 161.2 163.8 158.6 166.3 6,527 161.81 -1.56%
2005-09-14 0 0.064 0.064 0.065 0.064 0.065 2,345,000 151,205 0.0645 163.8 163.8 166.3 163.8 166.3 916 164.98 -3.03%
2005-09-13 0 0.066 0.065 0.066 0.064 0.066 3,570,000 235,080 0.0658 168.9 166.3 168.9 163.8 168.9 1,395 168.48 1.54%
2005-09-12 0 0.065 0.065 0.066 0.065 0.067 9,840,000 645,960 0.0656 166.3 166.3 168.9 166.3 171.4 3,846 167.97 -1.52%
2005-09-09 0 0.066 0.064 0.066 0.063 0.066 7,383,375 471,886 0.0639 168.9 163.8 168.9 161.2 168.9 2,886 163.53 0.00%
2005-09-08 0 0.066 0.064 0.066 0.064 0.067 5,250,000 342,330 0.0652 168.9 163.8 168.9 163.8 171.4 2,052 166.84 -1.49%
2005-09-07 0 0.067 0.065 0.067 0.065 0.069 23,702,500 1,605,670 0.0677 171.4 166.3 171.4 166.3 176.5 9,264 173.33 -1.47%
2005-09-06 0 0.068 0.067 0.068 0.065 0.070 65,094,000 4,407,330 0.0677 174.0 171.4 174.0 166.3 179.1 25,441 173.24 4.62%
2005-09-05 0 0.065 0.064 0.065 0.064 0.065 3,734,500 240,858 0.0645 166.3 163.8 166.3 163.8 166.3 1,460 165.02 1.56%
2005-09-02 0 0.064 0.064 0.065 0.063 0.066 27,661,250 1,784,003 0.0645 163.8 163.8 166.3 161.2 168.9 10,811 165.02 1.59%
2005-09-01 0 0.063 0.062 0.063 0.060 0.064 9,371,250 580,950 0.0620 161.2 158.6 161.2 153.5 163.8 3,663 158.62 5.00%
2005-08-31 0 0.060 0.060 0.061 0.060 0.061 2,531,250 153,109 0.0605 153.5 153.5 156.1 153.5 156.1 989 154.77 -1.64%
2005-08-30 0 0.061 0.061 0.063 0.060 0.063 16,267,500 993,113 0.0610 156.1 156.1 161.2 153.5 161.2 6,358 156.20 0.00%
2005-08-29 0 0.061 0.060 0.062 0.061 0.063 3,900,000 240,600 0.0617 156.1 153.5 158.6 156.1 161.2 1,524 157.85 0.00%
2005-08-26 0 0.061 0.061 0.062 0.060 0.063 6,690,000 415,980 0.0622 156.1 156.1 158.6 153.5 161.2 2,615 159.10 -3.17%
2005-08-25 0 0.063 0.061 0.063 0.059 0.063 3,580,000 214,280 0.0599 161.2 156.1 161.2 151.0 161.2 1,399 153.15 5.00%
2005-08-24 0 0.060 0.060 0.061 0.059 0.060 7,050,000 420,270 0.0596 153.5 153.5 156.1 151.0 153.5 2,755 152.53 0.00%
2005-08-23 0 0.060 0.060 0.061 0.059 0.060 5,889,000 352,860 0.0599 153.5 153.5 156.1 151.0 153.5 2,302 153.31 0.00%
2005-08-22 0 0.060 0.060 0.061 0.060 0.062 33,670,000 2,023,770 0.0601 153.5 153.5 156.1 153.5 158.6 13,159 153.79 -3.23%
2005-08-19 0 0.062 0.060 0.062 0.061 0.062 4,448,000 273,860 0.0616 158.6 153.5 158.6 156.1 158.6 1,738 157.53 1.64%
2005-08-18 0 0.061 0.061 0.062 0.061 0.061 4,017,500 244,905 0.0610 156.1 156.1 158.6 156.1 156.1 1,570 155.97 -1.61%
2005-08-17 0 0.062 0.061 0.062 0.060 0.063 15,172,500 928,628 0.0612 158.6 156.1 158.6 153.5 161.2 5,930 156.60 -3.13%
2005-08-16 0 0.064 0.064 0.065 0.063 0.064 3,331,500 211,283 0.0634 163.8 163.8 166.3 161.2 163.8 1,302 162.27 1.59%
2005-08-15 0 0.063 0.062 0.063 0.061 0.063 8,166,339 504,859 0.0618 161.2 158.6 161.2 156.1 161.2 3,192 158.18 3.28%
2005-08-12 0 0.061 0.061 0.062 0.061 0.062 2,480,000 151,460 0.0611 156.1 156.1 158.6 156.1 158.6 969 156.26 0.00%
2005-08-11 0 0.061 0.061 0.062 0.061 0.062 3,732,750 230,081 0.0616 156.1 156.1 158.6 156.1 158.6 1,459 157.71 -1.61%
2005-08-10 0 0.062 0.062 0.063 0.062 0.063 2,832,175 176,656 0.0624 158.6 158.6 161.2 158.6 161.2 1,107 159.60 1.64%
2005-08-09 0 0.061 0.060 0.062 0.060 0.064 4,803,000 298,035 0.0621 156.1 153.5 158.6 153.5 163.8 1,877 158.77 -3.17%
2005-08-08 0 0.063 0.063 0.064 0.060 0.063 13,292,500 819,108 0.0616 161.2 161.2 163.8 153.5 161.2 5,195 157.67 -1.56%
2005-08-05 0 0.064 0.063 0.064 0.063 0.064 540,600 34,413 0.0637 163.8 161.2 163.8 161.2 163.8 211 162.88 0.00%
2005-08-04 0 0.064 0.063 0.064 0.063 0.064 4,067,500 258,483 0.0635 163.8 161.2 163.8 161.2 163.8 1,590 162.60 0.00%
2005-08-03 0 0.064 0.063 0.064 0.062 0.064 4,925,000 310,460 0.0630 163.8 161.2 163.8 158.6 163.8 1,925 161.29 0.00%
2005-08-02 0 0.064 0.063 0.064 0.063 0.065 9,332,250 598,841 0.0642 163.8 161.2 163.8 161.2 166.3 3,647 164.19 -1.54%
2005-08-01 0 0.065 0.064 0.065 0.062 0.065 8,650,000 551,290 0.0637 166.3 163.8 166.3 158.6 166.3 3,381 163.07 4.84%
2005-07-29 0 0.062 0.062 0.064 0.062 0.064 10,135,000 632,035 0.0624 158.6 158.6 163.8 158.6 163.8 3,961 159.56 -3.13%
2005-07-28 0 0.064 0.064 0.065 0.062 0.065 12,450,000 785,820 0.0631 163.8 163.8 166.3 158.6 166.3 4,866 161.50 -1.54%
2005-07-27 0 0.065 0.064 0.065 0.064 0.066 4,855,535 313,541 0.0646 166.3 163.8 166.3 163.8 168.9 1,898 165.22 0.00%
2005-07-26 0 0.065 0.064 0.066 0.062 0.070 22,650,000 1,502,370 0.0663 166.3 163.8 168.9 158.6 179.1 8,852 169.72 1.56%
2005-07-25 0 0.064 0.063 0.065 0.063 0.068 16,320,000 1,066,380 0.0653 163.8 161.2 166.3 161.2 174.0 6,378 167.19 -3.03%
2005-07-22 0 0.066 0.065 0.066 0.063 0.074 55,020,000 3,652,260 0.0664 168.9 166.3 168.9 161.2 189.3 21,503 169.84 -8.33%
2005-07-21 0 0.072 0.071 0.072 0.071 0.074 72,805,500 5,279,915 0.0725 184.2 181.7 184.2 181.7 189.3 28,455 185.56 2.86%
2005-07-20 0 0.070 0.071 0.072 0.068 0.071 32,031,900 2,224,649 0.0695 179.1 181.7 184.2 174.0 181.7 12,519 177.70 1.45%
2005-07-19 0 0.069 0.069 0.070 0.069 0.073 40,968,500 2,876,730 0.0702 176.5 176.5 179.1 176.5 186.8 16,012 179.66 -2.82%
2005-07-18 0 0.071 0.071 0.072 0.067 0.073 81,650,000 5,708,620 0.0699 181.7 181.7 184.2 171.4 186.8 31,911 178.89 10.94%
2005-07-15 0 0.064 0.063 0.065 0.064 0.069 43,877,500 2,912,430 0.0664 163.8 161.2 166.3 163.8 176.5 17,149 169.83 0.00%
2005-07-14 0 0.064 0.062 0.064 0.060 0.064 23,347,928 1,447,726 0.0620 163.8 158.6 163.8 153.5 163.8 9,125 158.65 8.47%
2005-07-13 0 0.059 0.059 0.060 0.059 0.060 5,610,000 334,590 0.0596 151.0 151.0 153.5 151.0 153.5 2,193 152.60 -1.67%
2005-07-12 0 0.060 0.059 0.060 0.059 0.061 7,083,500 426,595 0.0602 153.5 151.0 153.5 151.0 156.1 2,768 154.09 0.00%
2005-07-11 0 0.060 0.059 0.062 0.060 0.062 8,267,500 502,143 0.0607 153.5 151.0 158.6 153.5 158.6 3,231 155.40 0.00%
2005-07-08 0 0.060 0.060 0.061 0.060 0.061 5,345,500 323,943 0.0606 153.5 153.5 156.1 153.5 156.1 2,089 155.06 0.00%
2005-07-07 0 0.060 0.059 0.061 0.059 0.064 19,782,000 1,229,690 0.0622 153.5 151.0 156.1 151.0 163.8 7,731 159.05 -3.23%
2005-07-06 0 0.062 0.062 0.063 0.060 0.065 30,575,428 1,874,292 0.0613 158.6 158.6 161.2 153.5 166.3 11,950 156.85 5.08%
2005-07-05 0 0.059 0.059 0.060 0.059 0.060 7,440,000 443,370 0.0596 151.0 151.0 153.5 151.0 153.5 2,908 152.48 -1.67%
2005-07-04 0 0.060 0.058 0.060 0.058 0.060 11,420,000 675,700 0.0592 153.5 148.4 153.5 148.4 153.5 4,463 151.39 5.26%
2005-06-30 0 0.057 0.057 0.058 0.057 0.060 5,340,375 311,510 0.0583 145.8 145.8 148.4 145.8 153.5 2,087 149.25 -1.72%
2005-06-29 0 0.058 0.056 0.058 0.058 0.060 6,825,000 401,075 0.0588 148.4 143.3 148.4 148.4 153.5 2,667 150.36 0.00%
2005-06-28 0 0.058 0.058 0.059 0.058 0.060 3,454,250 201,933 0.0585 148.4 148.4 151.0 148.4 153.5 1,350 149.58 -1.69%
2005-06-27 0 0.059 0.057 0.059 0.056 0.060 23,972,000 1,406,674 0.0587 151.0 145.8 151.0 143.3 153.5 9,369 150.14 7.27%
2005-06-24 0 0.055 0.054 0.056 0.054 0.058 21,145,000 1,187,645 0.0562 140.7 138.2 143.3 138.2 148.4 8,264 143.71 -3.51%
2005-06-23 0 0.057 0.052 0.057 0.055 0.060 19,215,000 1,107,310 0.0576 145.8 133.1 145.8 140.7 153.5 7,510 147.45 -1.72%
2005-06-22 0 0.058 0.057 0.059 0.058 0.060 2,631,750 154,568 0.0587 148.4 145.8 151.0 148.4 153.5 1,029 150.27 0.00%
2005-06-21 0 0.058 0.056 0.058 0.057 0.060 6,870,000 406,770 0.0592 148.4 143.3 148.4 145.8 153.5 2,685 151.50 0.00%
2005-06-20 0 0.058 0.057 0.058 0.055 0.058 5,877,500 330,100 0.0562 148.4 145.8 148.4 140.7 148.4 2,297 143.70 1.75%
2005-06-17 0 0.057 0.057 0.060 0.055 0.060 13,365,000 777,390 0.0582 145.8 145.8 153.5 140.7 153.5 5,223 148.83 0.00%
2005-06-16 0 0.057 0.055 0.057 0.057 0.057 307,925 17,496 0.0568 145.8 140.7 145.8 145.8 145.8 120 145.38 -1.72%
2005-06-15 0 0.058 0.055 0.058 0.055 0.059 1,400,000 77,650 0.0555 148.4 140.7 148.4 140.7 151.0 547 141.91 -1.69%
2005-06-14 0 0.059 0.056 0.059 0.056 0.059 5,300,625 303,851 0.0573 151.0 143.3 151.0 143.3 151.0 2,072 146.67 1.72%
2005-06-13 0 0.058 0.058 0.060 0.056 0.058 900,000 51,840 0.0576 148.4 148.4 153.5 143.3 148.4 352 147.38 -3.33%
2005-06-10 0 0.060 0.058 0.060 0.058 0.060 980,000 57,400 0.0586 153.5 148.4 153.5 148.4 153.5 383 149.86 1.69%
2005-06-09 0 0.059 0.056 0.060 0.057 0.059 3,562,500 206,445 0.0579 151.0 143.3 153.5 145.8 151.0 1,392 148.27 -1.67%
2005-06-08 0 0.060 0.058 0.060 0.059 0.061 5,205,000 312,150 0.0600 153.5 148.4 153.5 151.0 156.1 2,034 153.45 1.69%
2005-06-07 0 0.059 0.056 0.059 0.058 0.060 660,000 38,940 0.0590 151.0 143.3 151.0 148.4 153.5 258 150.96 -1.67%
2005-06-06 0 0.060 0.058 0.060 0.059 0.060 5,455,000 323,480 0.0593 153.5 148.4 153.5 151.0 153.5 2,132 151.73 0.00%
2005-06-03 0 0.060 0.059 0.062 0.060 0.060 90,000 5,400 0.0600 153.5 151.0 158.6 153.5 153.5 35 153.52 0.00%
2005-06-02 0 0.060 0.059 0.061 0.060 0.061 4,110,000 247,590 0.0602 153.5 151.0 156.1 153.5 156.1 1,606 154.14 -1.64%
2005-06-01 0 0.061 0.061 0.062 0.060 0.061 3,607,500 216,555 0.0600 156.1 156.1 158.6 153.5 156.1 1,410 153.59 1.67%
2005-05-31 0 0.060 0.059 0.063 0.060 0.063 10,760,000 654,470 0.0608 153.5 151.0 161.2 153.5 161.2 4,205 155.63 -4.76%
2005-05-30 0 0.063 0.062 0.063 0.060 0.063 10,592,500 652,128 0.0616 161.2 158.6 161.2 153.5 161.2 4,140 157.52 5.00%
2005-05-27 0 0.060 0.058 0.061 0.058 0.061 9,530,000 567,010 0.0595 153.5 148.4 156.1 148.4 156.1 3,725 152.23 3.45%
2005-05-26 0 0.058 0.057 0.058 0.055 0.060 5,175,000 301,830 0.0583 148.4 145.8 148.4 140.7 153.5 2,023 149.23 0.00%
2005-05-25 0 0.058 0.057 0.060 0.058 0.060 7,358,057 433,533 0.0589 148.4 145.8 153.5 148.4 153.5 2,876 150.75 -4.92%
2005-05-24 0 0.061 0.060 0.062 0.060 0.061 3,430,000 207,530 0.0605 156.1 153.5 158.6 153.5 156.1 1,341 154.81 1.67%
2005-05-23 0 0.060 0.059 0.062 0.060 0.064 18,835,000 1,169,035 0.0621 153.5 151.0 158.6 153.5 163.8 7,361 158.81 -3.23%
2005-05-20 0 0.062 0.062 0.063 0.058 0.062 11,670,000 694,530 0.0595 158.6 158.6 161.2 148.4 158.6 4,561 152.28 5.08%
2005-05-19 0 0.059 0.058 0.059 0.058 0.061 13,830,000 818,160 0.0592 151.0 148.4 151.0 148.4 156.1 5,405 151.37 0.00%
2005-05-18 0 0.059 0.059 0.061 0.059 0.061 11,670,000 701,490 0.0601 151.0 151.0 156.1 151.0 156.1 4,561 153.80 -3.28%
2005-05-17 0 0.061 0.060 0.062 0.060 0.064 17,185,000 1,058,920 0.0616 156.1 153.5 158.6 153.5 163.8 6,716 157.66 0.00%
2005-05-13 0 0.061 0.060 0.061 0.060 0.065 71,253,125 4,393,561 0.0617 156.1 153.5 156.1 153.5 166.3 27,848 157.77 -6.15%
2005-05-12 0 0.065 0.065 0.066 0.065 0.067 5,745,000 376,050 0.0655 166.3 166.3 168.9 166.3 171.4 2,245 167.48 0.00%
2005-05-11 0 0.065 0.065 0.067 0.065 0.066 3,592,179 236,785 0.0659 166.3 166.3 171.4 166.3 168.9 1,404 168.66 -1.52%
2005-05-10 0 0.066 0.066 0.067 0.066 0.067 5,402,500 359,550 0.0666 168.9 168.9 171.4 168.9 171.4 2,111 170.28 0.00%
2005-05-09 0 0.066 0.066 0.067 0.066 0.067 2,295,000 153,573 0.0669 168.9 168.9 171.4 168.9 171.4 897 171.22 -1.49%
2005-05-06 0 0.067 0.067 0.069 0.067 0.068 11,009,125 737,668 0.0670 171.4 171.4 176.5 171.4 174.0 4,303 171.44 -2.90%
2005-05-05 0 0.069 0.068 0.069 0.068 0.070 14,650,000 997,610 0.0681 176.5 174.0 176.5 174.0 179.1 5,726 174.23 2.99%
2005-05-04 0 0.067 0.066 0.068 0.066 0.069 4,280,000 287,400 0.0671 171.4 168.9 174.0 168.9 176.5 1,673 171.81 -2.90%
2005-05-03 0 0.069 0.069 0.070 0.069 0.072 3,270,000 229,590 0.0702 176.5 176.5 179.1 176.5 184.2 1,278 179.65 -2.82%
2005-04-29 0 0.071 0.068 0.071 0.068 0.072 5,425,000 374,910 0.0691 181.7 174.0 181.7 174.0 184.2 2,120 176.82 4.41%
2005-04-28 0 0.068 0.068 0.070 0.068 0.071 2,940,000 204,360 0.0695 174.0 174.0 179.1 174.0 181.7 1,149 177.85 -2.86%
2005-04-27 0 0.070 0.069 0.072 0.070 0.071 2,485,000 174,385 0.0702 179.1 176.5 184.2 179.1 181.7 971 179.55 0.00%
2005-04-26 0 0.070 0.070 0.072 0.070 0.072 3,225,000 227,910 0.0707 179.1 179.1 184.2 179.1 184.2 1,260 180.82 -1.41%
2005-04-25 0 0.071 0.070 0.072 0.068 0.072 9,520,000 683,370 0.0718 181.7 179.1 184.2 174.0 184.2 3,721 183.67 -1.39%
2005-04-22 0 0.072 0.071 0.072 0.067 0.073 29,810,000 2,112,930 0.0709 184.2 181.7 184.2 171.4 186.8 11,651 181.36 5.88%
2005-04-21 0 0.068 0.068 0.069 0.066 0.068 8,650,000 581,070 0.0672 174.0 174.0 176.5 168.9 174.0 3,381 171.88 1.49%
2005-04-20 0 0.067 0.067 0.069 0.064 0.070 24,822,500 1,641,530 0.0661 171.4 171.4 176.5 163.8 179.1 9,701 169.21 -4.29%
2005-04-19 0 0.070 0.069 0.071 0.070 0.071 4,866,250 340,543 0.0700 179.1 176.5 181.7 179.1 181.7 1,902 179.06 1.45%
2005-04-18 0 0.069 0.069 0.070 0.067 0.079 77,350,000 5,694,850 0.0736 176.5 176.5 179.1 171.4 202.1 30,231 188.38 1.47%
2005-04-15 0 0.068 0.067 0.069 0.064 0.068 12,270,000 811,050 0.0661 174.0 171.4 176.5 163.8 174.0 4,795 169.13 4.62%
2005-04-14 0 0.065 0.065 0.066 0.064 0.065 3,470,000 225,360 0.0649 166.3 166.3 168.9 163.8 166.3 1,356 166.17 0.00%
2005-04-13 0 0.065 0.064 0.065 0.064 0.066 7,320,000 476,280 0.0651 166.3 163.8 166.3 163.8 168.9 2,861 166.48 -1.52%
2005-04-12 0 0.066 0.064 0.066 0.065 0.066 10,235,000 667,110 0.0652 168.9 163.8 168.9 166.3 168.9 4,000 166.77 1.54%
2005-04-11 0 0.065 0.065 0.067 0.064 0.067 13,170,000 865,860 0.0657 166.3 166.3 171.4 163.8 171.4 5,147 168.22 0.00%
2005-04-08 0 0.065 0.064 0.065 0.064 0.066 6,400,000 414,040 0.0647 166.3 163.8 166.3 163.8 168.9 2,501 165.53 0.00%
2005-04-07 0 0.065 0.065 0.066 0.065 0.068 10,110,000 661,800 0.0655 166.3 166.3 168.9 166.3 174.0 3,951 167.49 -2.99%
2005-04-06 0 0.067 0.067 0.068 0.059 0.067 11,090,000 719,570 0.0649 171.4 171.4 174.0 151.0 171.4 4,334 166.02 4.69%
2005-04-04 0 0.064 0.064 0.065 0.063 0.067 14,280,000 929,070 0.0651 163.8 163.8 166.3 161.2 171.4 5,581 166.47 -7.25%
2005-04-01 0 0.069 0.068 0.071 0.068 0.069 5,400,000 369,000 0.0683 176.5 174.0 181.7 174.0 176.5 2,110 174.84 0.00%
2005-03-31 0 0.069 0.068 0.069 0.067 0.070 8,575,000 590,610 0.0689 176.5 174.0 176.5 171.4 179.1 3,351 176.23 0.00%
2005-03-30 0 0.069 0.068 0.069 0.069 0.070 997,500 69,413 0.0696 176.5 174.0 176.5 176.5 179.1 390 178.05 0.00%
2005-03-29 0 0.069 0.069 0.070 0.069 0.070 5,901,000 407,973 0.0691 176.5 176.5 179.1 176.5 179.1 2,306 176.90 -1.43%
2005-03-24 0 0.070 0.070 0.071 0.070 0.071 10,990,000 770,640 0.0701 179.1 179.1 181.7 179.1 181.7 4,295 179.42 0.00%
2005-03-23 0 0.070 0.070 0.072 0.069 0.072 18,850,000 1,324,080 0.0702 179.1 179.1 184.2 176.5 184.2 7,367 179.73 1.45%
2005-03-22 0 0.069 0.069 0.070 0.069 0.070 2,246,250 156,626 0.0697 176.5 176.5 179.1 176.5 179.1 878 178.41 -1.43%
2005-03-21 0 0.070 0.070 0.071 0.069 0.070 9,352,500 650,768 0.0696 179.1 179.1 181.7 176.5 179.1 3,655 178.04 0.00%
2005-03-18 0 0.070 0.069 0.070 0.069 0.070 7,126,525 493,194 0.0692 179.1 176.5 179.1 176.5 179.1 2,785 177.07 0.00%
2005-03-17 0 0.070 0.069 0.072 0.069 0.070 10,270,000 716,100 0.0697 179.1 176.5 184.2 176.5 179.1 4,014 178.41 -2.78%
2005-03-16 0 0.072 0.070 0.072 0.069 0.072 14,470,000 1,019,040 0.0704 184.2 179.1 184.2 176.5 184.2 5,655 180.19 2.86%
2005-03-15 0 0.070 0.069 0.070 0.070 0.070 1,941,250 135,739 0.0699 179.1 176.5 179.1 179.1 179.1 759 178.91 0.00%
2005-03-14 0 0.070 0.069 0.071 0.069 0.070 20,406,714 1,426,953 0.0699 179.1 176.5 181.7 176.5 179.1 7,976 178.92 1.45%
2005-03-11 0 0.069 0.069 0.072 0.069 0.073 30,455,900 2,126,435 0.0698 176.5 176.5 184.2 176.5 186.8 11,903 178.65 -2.82%
2005-03-10 0 0.071 0.071 0.072 0.068 0.071 21,373,750 1,479,631 0.0692 181.7 181.7 184.2 174.0 181.7 8,354 177.13 4.41%
2005-03-09 0 0.068 0.068 0.070 0.068 0.070 14,806,250 1,020,123 0.0689 174.0 174.0 179.1 174.0 179.1 5,787 176.29 -1.45%
2005-03-08 0 0.069 0.069 0.070 0.069 0.072 9,432,750 658,309 0.0698 176.5 176.5 179.1 176.5 184.2 3,687 178.57 -4.17%
2005-03-07 0 0.072 0.071 0.072 0.072 0.074 10,830,007 785,431 0.0725 184.2 181.7 184.2 184.2 189.3 4,233 185.56 -1.37%
2005-03-04 0 0.073 0.073 0.074 0.066 0.078 82,847,500 6,042,058 0.0729 186.8 186.8 189.3 168.9 199.6 32,379 186.60 -3.95%
2005-03-03 0 0.076 0.076 0.077 0.074 0.077 38,321,517 2,867,266 0.0748 194.5 194.5 197.0 189.3 197.0 14,977 191.44 -1.30%
2005-03-02 0 0.077 0.075 0.077 0.074 0.078 45,382,500 3,456,315 0.0762 197.0 191.9 197.0 189.3 199.6 17,737 194.87 -1.28%
2005-03-01 0 0.078 0.077 0.078 0.074 0.080 58,404,000 4,481,460 0.0767 199.6 197.0 199.6 189.3 204.7 22,826 196.33 4.00%
2005-02-28 0 0.075 0.075 0.076 0.074 0.089 274,099,000 22,342,322 0.0815 191.9 191.9 194.5 189.3 227.7 107,126 208.56 -6.25%
2005-02-25 0 0.080 0.079 0.080 0.068 0.080 203,737,500 15,708,955 0.0771 204.7 202.1 204.7 174.0 204.7 79,627 197.28 17.65%
2005-02-24 0 0.068 0.067 0.068 0.067 0.068 12,876,392 873,054 0.0678 174.0 171.4 174.0 171.4 174.0 5,032 173.48 0.00%
2005-02-23 0 0.068 0.067 0.068 0.067 0.068 5,131,825 347,843 0.0678 174.0 171.4 174.0 171.4 174.0 2,006 173.43 0.00%
2005-02-22 0 0.068 0.067 0.068 0.066 0.068 10,865,000 733,440 0.0675 174.0 171.4 174.0 168.9 174.0 4,246 172.72 1.49%
2005-02-21 0 0.067 0.067 0.068 0.066 0.068 11,938,750 801,645 0.0671 171.4 171.4 174.0 168.9 174.0 4,666 171.80 -1.47%
2005-02-18 0 0.068 0.067 0.069 0.067 0.068 6,307,500 428,435 0.0679 174.0 171.4 176.5 171.4 174.0 2,465 173.80 0.00%
2005-02-17 0 0.068 0.067 0.068 0.068 0.068 1,130,000 76,760 0.0679 174.0 171.4 174.0 174.0 174.0 442 173.81 0.00%
2005-02-16 0 0.068 0.067 0.068 0.067 0.069 11,309,000 770,700 0.0681 174.0 171.4 174.0 171.4 176.5 4,420 174.37 0.00%
2005-02-15 0 0.068 0.067 0.068 0.068 0.069 7,650,000 519,270 0.0679 174.0 171.4 174.0 174.0 176.5 2,990 173.68 -1.45%
2005-02-14 0 0.069 0.068 0.069 0.068 0.069 2,196,970 151,078 0.0688 176.5 174.0 176.5 174.0 176.5 859 175.95 1.47%
2005-02-08 0 0.068 0.067 0.068 0.068 0.068 1,800,000 122,400 0.0680 174.0 171.4 174.0 174.0 174.0 703 173.99 0.00%
2005-02-07 0 0.068 0.067 0.068 0.068 0.069 11,415,071 780,637 0.0684 174.0 171.4 174.0 174.0 176.5 4,461 174.98 -1.45%
2005-02-04 0 0.069 0.068 0.070 0.066 0.069 10,520,000 711,940 0.0677 176.5 174.0 179.1 168.9 176.5 4,112 173.16 6.15%
2005-02-03 0 0.065 0.065 0.067 0.065 0.067 9,463,992 623,270 0.0659 166.3 166.3 171.4 166.3 171.4 3,699 168.51 -2.99%
2005-02-02 0 0.067 0.066 0.068 0.066 0.069 5,320,000 356,850 0.0671 171.4 168.9 174.0 168.9 176.5 2,079 171.63 0.00%
2005-02-01 0 0.067 0.067 0.068 0.067 0.070 5,760,000 390,840 0.0679 171.4 171.4 174.0 171.4 179.1 2,251 173.62 -4.29%
2005-01-31 0 0.070 0.067 0.070 0.068 0.070 14,292,875 981,778 0.0687 179.1 171.4 179.1 174.0 179.1 5,586 175.75 2.94%
2005-01-28 0 0.068 0.068 0.070 0.067 0.069 35,570,000 2,398,700 0.0674 174.0 174.0 179.1 171.4 176.5 13,902 172.55 -1.45%
2005-01-27 0 0.069 0.069 0.070 0.068 0.070 5,341,500 368,345 0.0690 176.5 176.5 179.1 174.0 179.1 2,088 176.44 2.99%
2005-01-26 0 0.067 0.067 0.068 0.067 0.069 210,000 14,190 0.0676 171.4 171.4 174.0 171.4 176.5 82 172.89 -2.90%
2005-01-25 0 0.069 0.068 0.070 0.066 0.069 23,880,000 1,623,270 0.0680 176.5 174.0 179.1 168.9 176.5 9,333 173.93 0.00%
2005-01-24 0 0.069 0.067 0.069 0.067 0.069 4,615,714 312,115 0.0676 176.5 171.4 176.5 171.4 176.5 1,804 173.02 1.47%
2005-01-21 0 0.068 0.068 0.069 0.067 0.068 3,945,875 265,703 0.0673 174.0 174.0 176.5 171.4 174.0 1,542 172.29 0.00%
2005-01-20 0 0.068 0.068 0.069 0.067 0.069 5,680,000 387,920 0.0683 174.0 174.0 176.5 171.4 176.5 2,220 174.75 1.49%
2005-01-19 0 0.067 0.067 0.068 0.067 0.068 5,720,178 386,431 0.0676 171.4 171.4 174.0 171.4 174.0 2,236 172.85 -2.90%
2005-01-18 0 0.069 0.068 0.070 0.068 0.069 4,955,000 341,820 0.0690 176.5 174.0 179.1 174.0 176.5 1,937 176.51 1.47%
2005-01-17 0 0.068 0.067 0.068 0.068 0.069 5,178,000 352,569 0.0681 174.0 171.4 174.0 174.0 176.5 2,024 174.22 -1.45%
2005-01-14 0 0.069 0.069 0.070 0.065 0.069 17,355,250 1,168,755 0.0673 176.5 176.5 179.1 166.3 176.5 6,783 172.31 2.99%
2005-01-13 0 0.067 0.066 0.067 0.065 0.069 6,900,000 460,470 0.0667 171.4 168.9 171.4 166.3 176.5 2,697 170.75 0.00%
2005-01-12 0 0.067 0.064 0.067 0.064 0.071 26,210,000 1,740,498 0.0664 171.4 163.8 171.4 163.8 181.7 10,244 169.91 3.08%
2005-01-11 0 0.065 0.064 0.066 0.064 0.067 8,840,264 581,416 0.0658 166.3 163.8 168.9 163.8 171.4 3,455 168.28 -1.52%
2005-01-10 0 0.066 0.065 0.066 0.065 0.067 2,986,428 196,856 0.0659 168.9 166.3 168.9 166.3 171.4 1,167 168.66 -1.49%
2005-01-07 0 0.067 0.064 0.068 0.063 0.069 18,120,000 1,199,790 0.0662 171.4 163.8 174.0 161.2 176.5 7,082 169.42 -1.47%
2005-01-06 0 0.068 0.067 0.068 0.067 0.070 9,280,625 635,918 0.0685 174.0 171.4 174.0 171.4 179.1 3,627 175.32 1.49%
2005-01-05 0 0.067 0.067 0.068 0.067 0.070 12,910,000 877,980 0.0680 171.4 171.4 174.0 171.4 179.1 5,046 174.01 -2.90%
2005-01-04 0 0.069 0.069 0.070 0.069 0.071 7,020,000 486,600 0.0693 176.5 176.5 179.1 176.5 181.7 2,744 177.36 -1.43%
2005-01-03 0 0.070 0.070 0.071 0.068 0.070 17,017,500 1,176,348 0.0691 179.1 179.1 181.7 174.0 179.1 6,651 176.87 2.94%
2004-12-31 0 0.068 0.067 0.069 0.068 0.069 7,780,000 533,070 0.0685 174.0 171.4 176.5 174.0 176.5 3,041 175.31 -1.45%
2004-12-30 0 0.069 0.068 0.069 0.069 0.069 9,155,750 631,532 0.0690 176.5 174.0 176.5 176.5 176.5 3,578 176.49 0.00%
2004-12-29 0 0.069 0.069 0.070 0.067 0.074 54,156,250 3,856,761 0.0712 176.5 176.5 179.1 171.4 189.3 21,166 182.22 -1.43%
2004-12-28 0 0.070 0.069 0.071 0.069 0.070 8,220,000 572,220 0.0696 179.1 176.5 181.7 176.5 179.1 3,213 178.12 0.00%
2004-12-24 0 0.070 0.070 0.072 0.070 0.072 6,800,000 483,100 0.0710 179.1 179.1 184.2 179.1 184.2 2,658 181.78 -1.41%
2004-12-23 0 0.071 0.070 0.071 0.069 0.076 74,106,250 5,378,085 0.0726 181.7 179.1 181.7 176.5 194.5 28,963 185.69 2.90%
2004-12-22 0 0.069 0.069 0.070 0.069 0.075 7,050,000 499,390 0.0708 176.5 176.5 179.1 176.5 191.9 2,755 181.24 -1.43%
2004-12-21 0 0.070 0.069 0.070 0.069 0.070 4,950,000 345,270 0.0698 179.1 176.5 179.1 176.5 179.1 1,935 178.47 0.00%
2004-12-20 0 0.070 0.069 0.070 0.069 0.070 9,770,000 683,345 0.0699 179.1 176.5 179.1 176.5 179.1 3,818 178.96 0.00%
2004-12-17 0 0.070 0.070 0.071 0.070 0.073 12,933,750 909,640 0.0703 179.1 179.1 181.7 179.1 186.8 5,055 179.95 1.45%
2004-12-16 0 0.069 0.069 0.070 0.069 0.070 6,873,375 480,609 0.0699 176.5 176.5 179.1 176.5 179.1 2,686 178.91 -2.82%
2004-12-15 0 0.071 0.069 0.071 0.070 0.072 6,790,000 480,350 0.0707 181.7 176.5 181.7 179.1 184.2 2,654 181.01 0.00%
2004-12-14 0 0.071 0.070 0.072 0.069 0.072 15,990,100 1,128,697 0.0706 181.7 179.1 184.2 176.5 184.2 6,249 180.61 1.43%
2004-12-13 0 0.070 0.069 0.070 0.069 0.071 7,855,689 552,071 0.0703 179.1 176.5 179.1 176.5 181.7 3,070 179.81 0.00%
2004-12-10 0 0.070 0.069 0.070 0.068 0.070 15,858,875 1,094,196 0.0690 179.1 176.5 179.1 174.0 179.1 6,198 176.54 1.45%
2004-12-09 0 0.069 0.069 0.070 0.067 0.069 12,593,214 861,539 0.0684 176.5 176.5 179.1 171.4 176.5 4,922 175.05 0.00%
2004-12-08 0 0.069 0.068 0.070 0.069 0.071 11,231,250 785,019 0.0699 176.5 174.0 179.1 176.5 181.7 4,390 178.84 -2.82%
2004-12-07 0 0.071 0.071 0.072 0.070 0.073 5,011,750 358,560 0.0715 181.7 181.7 184.2 179.1 186.8 1,959 183.06 -1.39%
2004-12-06 0 0.072 0.072 0.073 0.071 0.076 21,283,125 1,551,823 0.0729 184.2 184.2 186.8 181.7 194.5 8,318 186.56 -2.70%
2004-12-03 0 0.074 0.073 0.075 0.072 0.080 48,273,000 3,696,527 0.0766 189.3 186.8 191.9 184.2 204.7 18,867 195.93 -2.63%
2004-12-02 0 0.076 0.076 0.077 0.075 0.079 31,620,000 2,440,418 0.0772 194.5 194.5 197.0 191.9 202.1 12,358 197.48 1.33%
2004-12-01 0 0.075 0.075 0.076 0.073 0.076 28,910,000 2,169,460 0.0750 191.9 191.9 194.5 186.8 194.5 11,299 192.01 1.35%
2004-11-30 0 0.074 0.074 0.075 0.073 0.075 20,456,500 1,517,531 0.0742 189.3 189.3 191.9 186.8 191.9 7,995 189.81 1.37%
2004-11-29 0 0.073 0.073 0.075 0.073 0.078 33,281,250 2,512,285 0.0755 186.8 186.8 191.9 186.8 199.6 13,007 193.14 -1.35%
2004-11-26 0 0.074 0.074 0.076 0.073 0.084 116,037,500 9,176,303 0.0791 189.3 189.3 194.5 186.8 214.9 45,351 202.34 -7.50%
2004-11-25 0 0.080 0.079 0.080 0.072 0.085 377,999,250 30,199,722 0.0799 204.7 202.1 204.7 184.2 217.5 147,734 204.42 12.68%
2004-11-24 0 0.071 0.070 0.071 0.065 0.071 53,700,000 3,651,480 0.0680 181.7 179.1 181.7 166.3 181.7 20,988 173.98 10.94%
2004-11-23 0 0.064 0.064 0.065 0.063 0.066 45,189,300 2,931,293 0.0649 163.8 163.8 166.3 161.2 168.9 17,661 165.97 1.59%
2004-11-22 0 0.063 0.062 0.063 0.057 0.067 66,085,250 4,160,558 0.0630 161.2 158.6 161.2 145.8 171.4 25,828 161.09 6.78%
2004-11-19 0 0.059 0.059 0.060 0.059 0.061 8,732,500 522,013 0.0598 151.0 151.0 153.5 151.0 156.1 3,413 152.95 0.00%
2004-11-18 0 0.059 0.059 0.061 0.059 0.061 15,360,000 919,440 0.0599 151.0 151.0 156.1 151.0 156.1 6,003 153.16 -3.28%
2004-11-17 0 0.061 0.061 0.062 0.061 0.062 2,985,000 183,450 0.0615 156.1 156.1 158.6 156.1 158.6 1,167 157.25 -3.17%
2004-11-16 0 0.063 0.061 0.063 0.061 0.063 19,262,500 1,202,035 0.0624 161.2 156.1 161.2 156.1 161.2 7,528 159.67 0.00%
2004-11-15 0 0.063 0.062 0.063 0.057 0.064 30,380,750 1,830,651 0.0603 161.2 158.6 161.2 145.8 163.8 11,874 154.18 3.28%
2004-11-12 0 0.061 0.060 0.061 0.058 0.061 4,479,250 265,300 0.0592 156.1 153.5 156.1 148.4 156.1 1,751 151.55 3.39%
2004-11-11 0 0.059 0.059 0.060 0.057 0.059 4,614,250 268,888 0.0583 151.0 151.0 153.5 145.8 151.0 1,803 149.10 0.00%
2004-11-10 0 0.059 0.058 0.061 0.059 0.061 1,710,000 101,490 0.0594 151.0 148.4 156.1 151.0 156.1 668 151.86 -3.28%
2004-11-09 0 0.061 0.061 0.062 0.059 0.061 4,747,500 283,568 0.0597 156.1 156.1 158.6 151.0 156.1 1,855 152.83 1.67%
2004-11-08 0 0.060 0.059 0.062 0.060 0.061 2,501,875 150,953 0.0603 153.5 151.0 158.6 153.5 156.1 978 154.38 -3.23%
2004-11-05 0 0.062 0.062 0.063 0.061 0.063 8,880,000 554,280 0.0624 158.6 158.6 161.2 156.1 161.2 3,471 159.71 3.33%
2004-11-04 0 0.060 0.060 0.061 0.058 0.061 17,246,500 1,024,875 0.0594 153.5 153.5 156.1 148.4 156.1 6,740 152.05 3.45%
2004-11-03 0 0.058 0.057 0.058 0.058 0.060 6,780,000 397,230 0.0586 148.4 145.8 148.4 148.4 153.5 2,650 149.91 1.75%
2004-11-02 0 0.057 0.057 0.058 0.057 0.057 6,130,000 349,130 0.0570 145.8 145.8 148.4 145.8 145.8 2,396 145.73 0.00%
2004-11-01 0 0.057 0.057 0.058 0.057 0.060 4,900,000 285,800 0.0583 145.8 145.8 148.4 145.8 153.5 1,915 149.24 -1.72%
2004-10-29 0 0.058 0.057 0.058 0.057 0.059 3,212,500 185,225 0.0577 148.4 145.8 148.4 145.8 151.0 1,256 147.53 -1.69%
2004-10-28 0 0.059 0.059 0.060 0.059 0.060 15,232,500 909,328 0.0597 151.0 151.0 153.5 151.0 153.5 5,953 152.74 -1.67%
2004-10-27 0 0.060 0.058 0.060 0.058 0.060 8,290,000 492,230 0.0594 153.5 148.4 153.5 148.4 153.5 3,240 151.92 0.00%
2004-10-26 0 0.060 0.059 0.060 0.060 0.061 10,430,000 629,870 0.0604 153.5 151.0 153.5 153.5 156.1 4,076 154.52 -1.64%
2004-10-25 0 0.061 0.060 0.061 0.060 0.061 15,821,050 961,928 0.0608 156.1 153.5 156.1 153.5 156.1 6,183 155.57 -3.17%
2004-10-21 0 0.063 0.063 0.064 0.060 0.064 26,030,000 1,616,290 0.0621 161.2 161.2 163.8 153.5 163.8 10,173 158.88 -1.56%
2004-10-20 0 0.064 0.064 0.065 0.064 0.065 5,657,500 363,678 0.0643 163.8 163.8 166.3 163.8 166.3 2,211 164.48 -1.54%
2004-10-19 0 0.065 0.065 0.066 0.064 0.066 4,109,285 266,824 0.0649 166.3 166.3 168.9 163.8 168.9 1,606 166.14 -1.52%
2004-10-18 0 0.066 0.063 0.066 0.062 0.066 17,056,000 1,087,018 0.0637 168.9 161.2 168.9 158.6 168.9 6,666 163.07 0.00%
2004-10-15 0 0.066 0.066 0.067 0.066 0.069 4,055,000 273,945 0.0676 168.9 168.9 171.4 168.9 176.5 1,585 172.86 -2.94%
2004-10-14 0 0.068 0.066 0.068 0.065 0.068 5,750,000 385,410 0.0670 174.0 168.9 174.0 166.3 174.0 2,247 171.50 3.03%
2004-10-13 0 0.066 0.066 0.067 0.065 0.066 8,540,000 563,250 0.0660 168.9 168.9 171.4 166.3 168.9 3,338 168.75 0.00%
2004-10-12 0 0.066 0.065 0.067 0.065 0.068 6,510,000 427,410 0.0657 168.9 166.3 171.4 166.3 174.0 2,544 167.99 0.00%
2004-10-11 0 0.066 0.066 0.067 0.066 0.068 12,566,925 838,316 0.0667 168.9 168.9 171.4 168.9 174.0 4,912 170.68 0.00%
2004-10-08 0 0.066 0.066 0.067 0.060 0.072 64,535,000 4,329,060 0.0671 168.9 168.9 171.4 153.5 184.2 25,222 171.64 4.76%
2004-10-07 0 0.063 0.062 0.065 0.061 0.067 44,854,500 2,875,040 0.0641 161.2 158.6 166.3 156.1 171.4 17,531 164.00 -5.97%
2004-10-06 0 0.067 0.066 0.068 0.065 0.069 20,075,500 1,355,659 0.0675 171.4 168.9 174.0 166.3 176.5 7,846 172.78 -1.47%
2004-10-05 0 0.068 0.068 0.069 0.067 0.069 13,551,000 923,610 0.0682 174.0 174.0 176.5 171.4 176.5 5,296 174.39 0.00%
2004-10-04 0 0.068 0.068 0.069 0.068 0.069 23,320,000 1,605,210 0.0688 174.0 174.0 176.5 174.0 176.5 9,114 176.12 -1.45%
2004-09-30 0 0.069 0.069 0.071 0.067 0.071 19,110,446 1,338,838 0.0701 176.5 176.5 181.7 171.4 181.7 7,469 179.25 0.00%
2004-09-28 1 - - - - - 0 0 - 176.5 - - - - 0 - 0.00%
2004-09-27 0 0.069 0.068 0.069 0.068 0.069 1,350,000 92,010 0.0682 176.5 174.0 176.5 174.0 176.5 528 174.39 0.00%
2004-09-24 0 0.069 0.068 0.070 0.068 0.069 10,527,500 717,630 0.0682 176.5 174.0 179.1 174.0 176.5 4,114 174.42 1.47%
2004-09-23 0 0.068 0.068 0.070 0.067 0.069 7,370,000 505,530 0.0686 174.0 174.0 179.1 171.4 176.5 2,880 175.51 -1.45%
2004-09-22 0 0.069 0.069 0.070 0.068 0.070 14,320,000 985,800 0.0688 176.5 176.5 179.1 174.0 179.1 5,597 176.14 0.00%
2004-09-21 0 0.069 0.069 0.071 0.067 0.070 15,068,071 1,037,344 0.0688 176.5 176.5 181.7 171.4 179.1 5,889 176.15 0.00%
2004-09-20 0 0.069 0.067 0.069 0.068 0.070 14,913,750 1,016,936 0.0682 176.5 171.4 176.5 174.0 179.1 5,829 174.47 -1.43%
2004-09-17 0 0.070 0.069 0.071 0.068 0.071 35,092,425 2,435,396 0.0694 179.1 176.5 181.7 174.0 181.7 13,715 177.57 0.00%
2004-09-16 0 0.070 0.069 0.070 0.069 0.071 22,003,500 1,529,681 0.0695 179.1 176.5 179.1 176.5 181.7 8,600 177.88 0.00%
2004-09-15 0 0.070 0.069 0.070 0.070 0.071 21,260,000 1,492,070 0.0702 179.1 176.5 179.1 179.1 181.7 8,309 179.57 -1.41%
2004-09-14 0 0.071 0.070 0.072 0.071 0.072 18,732,500 1,332,903 0.0712 181.7 179.1 184.2 181.7 184.2 7,321 182.06 0.00%
2004-09-13 0 0.071 0.070 0.072 0.069 0.076 48,140,775 3,504,333 0.0728 181.7 179.1 184.2 176.5 194.5 18,815 186.25 1.43%
2004-09-10 0 0.070 0.070 0.071 0.070 0.071 11,212,500 784,950 0.0700 179.1 179.1 181.7 179.1 181.7 4,382 179.12 -1.41%
2004-09-09 0 0.071 0.070 0.071 0.070 0.071 18,592,142 1,318,899 0.0709 181.7 179.1 181.7 179.1 181.7 7,266 181.51 1.43%
2004-09-08 0 0.070 0.070 0.071 0.070 0.071 9,267,500 650,283 0.0702 179.1 179.1 181.7 179.1 181.7 3,622 179.54 -1.41%
2004-09-07 0 0.071 0.070 0.071 0.070 0.071 8,362,142 587,817 0.0703 181.7 179.1 181.7 179.1 181.7 3,268 179.86 0.00%
2004-09-06 0 0.071 0.070 0.071 0.069 0.073 11,490,000 814,800 0.0709 181.7 179.1 181.7 176.5 186.8 4,491 181.44 1.43%
2004-09-03 0 0.070 0.070 0.071 0.070 0.071 7,858,750 551,715 0.0702 179.1 179.1 181.7 179.1 181.7 3,071 179.63 -1.41%
2004-09-02 0 0.071 0.071 0.072 0.071 0.072 9,820,000 702,950 0.0716 181.7 181.7 184.2 181.7 184.2 3,838 183.16 1.43%
2004-09-01 0 0.070 0.070 0.072 0.069 0.071 2,561,250 179,119 0.0699 179.1 179.1 184.2 176.5 181.7 1,001 178.94 0.00%
2004-08-31 0 0.070 0.070 0.071 0.070 0.072 10,268,750 721,923 0.0703 179.1 179.1 181.7 179.1 184.2 4,013 179.88 -1.41%
2004-08-30 0 0.071 0.071 0.072 0.070 0.072 12,712,250 900,858 0.0709 181.7 181.7 184.2 179.1 184.2 4,968 181.32 -1.39%
2004-08-27 0 0.072 0.071 0.072 0.071 0.073 16,242,500 1,166,053 0.0718 184.2 181.7 184.2 181.7 186.8 6,348 183.69 0.00%
2004-08-26 0 0.072 0.072 0.073 0.072 0.074 10,490,000 764,650 0.0729 184.2 184.2 186.8 184.2 189.3 4,100 186.51 -2.70%
2004-08-25 0 0.074 0.073 0.075 0.073 0.074 4,200,000 308,370 0.0734 189.3 186.8 191.9 186.8 189.3 1,641 187.86 0.00%
2004-08-24 0 0.074 0.072 0.073 0.072 0.075 16,055,000 1,183,765 0.0737 189.3 184.2 186.8 184.2 191.9 6,275 188.65 2.78%
2004-08-23 0 0.072 0.072 0.074 0.072 0.078 24,240,000 1,809,820 0.0747 184.2 184.2 189.3 184.2 199.6 9,474 191.04 -1.37%
2004-08-20 0 0.073 0.072 0.074 0.072 0.074 10,396,125 757,544 0.0729 186.8 184.2 189.3 184.2 189.3 4,063 186.44 0.00%
2004-08-19 0 0.073 0.073 0.074 0.073 0.075 10,962,500 815,163 0.0744 186.8 186.8 189.3 186.8 191.9 4,284 190.26 -1.35%
2004-08-18 0 0.074 0.073 0.076 0.073 0.078 26,814,000 2,008,568 0.0749 189.3 186.8 194.5 186.8 199.6 10,480 191.66 -5.13%
2004-08-17 0 0.078 0.077 0.079 0.074 0.078 24,346,000 1,847,478 0.0759 199.6 197.0 202.1 189.3 199.6 9,515 194.16 5.41%
2004-08-16 0 0.074 0.073 0.074 0.071 0.074 20,710,000 1,518,440 0.0733 189.3 186.8 189.3 181.7 189.3 8,094 187.60 2.78%
2004-08-13 0 0.072 0.071 0.073 0.070 0.072 16,390,000 1,164,110 0.0710 184.2 181.7 186.8 179.1 184.2 6,406 181.73 0.00%
2004-08-12 0 0.072 0.072 0.074 0.071 0.074 16,730,342 1,216,261 0.0727 184.2 184.2 189.3 181.7 189.3 6,539 186.01 -1.37%
2004-08-11 0 0.073 0.073 0.074 0.073 0.076 10,000,642 735,153 0.0735 186.8 186.8 189.3 186.8 194.5 3,909 188.09 -1.35%
2004-08-10 0 0.074 0.073 0.074 0.073 0.075 31,043,125 2,298,266 0.0740 189.3 186.8 189.3 186.8 191.9 12,133 189.43 1.37%
2004-08-09 0 0.073 0.072 0.073 0.070 0.075 19,323,750 1,400,254 0.0725 186.8 184.2 186.8 179.1 191.9 7,552 185.41 5.80%
2004-08-06 0 0.069 0.068 0.069 0.069 0.069 6,122,500 422,225 0.0690 176.5 174.0 176.5 176.5 176.5 2,393 176.45 0.00%
2004-08-05 0 0.069 0.069 0.070 0.068 0.070 21,454,500 1,477,001 0.0688 176.5 176.5 179.1 174.0 179.1 8,385 176.15 0.00%
2004-08-04 0 0.069 0.069 0.070 0.067 0.070 9,750,000 677,010 0.0694 176.5 176.5 179.1 171.4 179.1 3,811 177.67 0.00%
2004-08-03 0 0.069 0.069 0.070 0.068 0.069 12,458,750 855,135 0.0686 176.5 176.5 179.1 174.0 176.5 4,869 175.62 0.00%
2004-08-02 0 0.069 0.068 0.069 0.067 0.069 9,305,000 631,530 0.0679 176.5 174.0 176.5 171.4 176.5 3,637 173.66 1.47%
2004-07-30 0 0.068 0.067 0.068 0.068 0.069 12,070,000 826,740 0.0685 174.0 171.4 174.0 174.0 176.5 4,717 175.26 0.00%
2004-07-29 0 0.068 0.067 0.069 0.067 0.070 20,251,575 1,389,615 0.0686 174.0 171.4 176.5 171.4 179.1 7,915 175.57 3.03%
2004-07-28 0 0.066 0.067 0.068 0.066 0.070 10,880,000 731,940 0.0673 168.9 171.4 174.0 168.9 179.1 4,252 172.13 -2.94%
2004-07-27 0 0.068 0.067 0.069 0.067 0.069 6,660,000 455,580 0.0684 174.0 171.4 176.5 171.4 176.5 2,603 175.03 0.00%
2004-07-26 0 0.068 0.068 0.069 0.067 0.069 4,470,000 304,230 0.0681 174.0 174.0 176.5 171.4 176.5 1,747 174.14 -1.45%
2004-07-23 0 0.069 0.068 0.069 0.068 0.069 2,250,000 154,830 0.0688 176.5 174.0 176.5 174.0 176.5 879 176.07 1.47%
2004-07-22 0 0.068 0.067 0.068 0.068 0.069 3,613,000 245,730 0.0680 174.0 171.4 174.0 174.0 176.5 1,412 174.02 0.00%
2004-07-21 0 0.068 0.068 0.069 0.068 0.070 20,660,000 1,434,480 0.0694 174.0 174.0 176.5 174.0 179.1 8,075 177.65 -1.45%
2004-07-20 0 0.069 0.068 0.069 0.066 0.069 12,900,000 878,010 0.0681 176.5 174.0 176.5 168.9 176.5 5,042 174.15 4.55%
2004-07-19 0 0.066 0.066 0.067 0.065 0.070 72,814,000 4,795,230 0.0659 168.9 168.9 171.4 166.3 179.1 28,458 168.50 -4.35%
2004-07-16 0 0.069 0.069 0.070 0.069 0.070 3,630,000 252,930 0.0697 176.5 176.5 179.1 176.5 179.1 1,419 178.28 4.55%
2004-07-15 0 0.066 0.066 0.067 0.065 0.067 33,955,000 2,219,305 0.0654 168.9 168.9 171.4 166.3 171.4 13,271 167.23 0.00%
2004-07-14 0 0.066 0.065 0.066 0.064 0.068 45,095,000 2,963,420 0.0657 168.9 166.3 168.9 163.8 174.0 17,624 168.14 -2.94%
2004-07-13 0 0.068 0.067 0.069 0.067 0.069 14,701,250 995,025 0.0677 174.0 171.4 176.5 171.4 176.5 5,746 173.18 -1.45%
2004-07-12 0 0.069 0.069 0.070 0.069 0.070 7,196,125 497,080 0.0691 176.5 176.5 179.1 176.5 179.1 2,812 176.74 0.00%
2004-07-09 0 0.069 0.067 0.069 0.067 0.069 10,950,000 745,290 0.0681 176.5 171.4 176.5 171.4 176.5 4,280 174.15 0.00%
2004-07-08 0 0.069 0.068 0.070 0.069 0.071 19,313,125 1,343,948 0.0696 176.5 174.0 179.1 176.5 181.7 7,548 178.05 -1.43%
2004-07-07 0 0.070 0.069 0.070 0.069 0.071 12,827,500 901,515 0.0703 179.1 176.5 179.1 176.5 181.7 5,013 179.82 -1.41%
2004-07-06 0 0.071 0.071 0.072 0.071 0.072 9,230,000 661,830 0.0717 181.7 181.7 184.2 181.7 184.2 3,607 183.47 0.00%
2004-07-05 0 0.071 0.071 0.073 0.071 0.074 15,817,000 1,147,385 0.0725 181.7 181.7 186.8 181.7 189.3 6,182 185.61 -2.74%
2004-07-02 0 0.073 0.073 0.074 0.071 0.074 63,800,089 4,602,376 0.0721 186.8 186.8 189.3 181.7 189.3 24,935 184.57 0.00%
2004-06-30 0 0.073 0.073 0.074 0.072 0.074 34,499,018 2,517,476 0.0730 186.8 186.8 189.3 184.2 189.3 13,483 186.71 -1.35%
2004-06-29 0 0.074 0.073 0.074 0.071 0.074 18,848,750 1,375,649 0.0730 189.3 186.8 189.3 181.7 189.3 7,367 186.74 2.78%
2004-06-28 0 0.072 0.071 0.073 0.071 0.074 18,237,375 1,321,299 0.0725 184.2 181.7 186.8 181.7 189.3 7,128 185.37 2.86%
2004-06-25 0 0.070 0.069 0.071 0.070 0.071 13,450,000 943,750 0.0702 179.1 176.5 181.7 179.1 181.7 5,257 179.53 -1.41%
2004-06-24 0 0.071 0.071 0.072 0.068 0.071 16,275,000 1,146,690 0.0705 181.7 181.7 184.2 174.0 181.7 6,361 180.28 7.58%
2004-06-23 0 0.066 0.066 0.068 0.066 0.067 3,740,000 250,140 0.0669 168.9 168.9 174.0 168.9 171.4 1,462 171.13 -1.49%
2004-06-21 0 0.067 0.067 0.068 0.067 0.069 4,130,000 279,030 0.0676 171.4 171.4 174.0 171.4 176.5 1,614 172.87 0.00%
2004-06-18 0 0.067 0.066 0.067 0.065 0.068 43,865,000 2,912,750 0.0664 171.4 168.9 171.4 166.3 174.0 17,144 169.90 -1.47%
2004-06-17 0 0.068 0.068 0.070 0.068 0.072 19,395,000 1,353,420 0.0698 174.0 174.0 179.1 174.0 184.2 7,580 178.55 -5.56%
2004-06-16 0 0.072 0.072 0.073 0.070 0.073 21,387,500 1,541,408 0.0721 184.2 184.2 186.8 179.1 186.8 8,359 184.40 0.00%
2004-06-15 0 0.072 0.072 0.073 0.072 0.074 19,818,125 1,437,307 0.0725 184.2 184.2 186.8 184.2 189.3 7,746 185.57 0.00%
2004-06-14 0 0.072 0.071 0.072 0.071 0.077 35,660,000 2,604,090 0.0730 184.2 181.7 184.2 181.7 197.0 13,937 186.85 -5.26%
2004-06-11 0 0.076 0.076 0.077 0.073 0.076 59,195,000 4,407,385 0.0745 194.5 194.5 197.0 186.8 194.5 23,135 190.51 2.70%
2004-06-10 0 0.074 0.074 0.075 0.073 0.077 37,170,000 2,787,180 0.0750 189.3 189.3 191.9 186.8 197.0 14,527 191.86 0.00%
2004-06-09 0 0.074 0.074 0.075 0.073 0.075 26,072,500 1,934,443 0.0742 189.3 189.3 191.9 186.8 191.9 10,190 189.84 0.00%
2004-06-08 0 0.074 0.074 0.075 0.073 0.081 141,802,625 10,913,533 0.0770 189.3 189.3 191.9 186.8 207.3 55,421 196.92 1.37%
2004-06-07 0 0.073 0.073 0.074 0.072 0.074 21,650,000 1,568,080 0.0724 186.8 186.8 189.3 184.2 189.3 8,461 185.32 1.39%
2004-06-04 0 0.072 0.071 0.073 0.068 0.073 16,310,000 1,166,340 0.0715 184.2 181.7 186.8 174.0 186.8 6,374 182.97 5.88%
2004-06-03 0 0.068 0.068 0.070 0.068 0.075 38,115,000 2,719,420 0.0713 174.0 174.0 179.1 174.0 191.9 14,897 182.55 -8.11%
2004-06-02 0 0.074 0.074 0.076 0.074 0.077 38,702,500 2,902,740 0.0750 189.3 189.3 194.5 189.3 197.0 15,126 191.90 -1.33%
2004-06-01 0 0.075 0.075 0.076 0.075 0.078 20,101,500 1,522,325 0.0757 191.9 191.9 194.5 191.9 199.6 7,856 193.77 -2.60%
2004-05-31 0 0.077 0.077 0.078 0.074 0.079 59,706,250 4,614,163 0.0773 197.0 197.0 199.6 189.3 202.1 23,335 197.74 1.32%
2004-05-28 0 0.076 0.076 0.077 0.065 0.085 146,905,500 11,310,145 0.0770 194.5 194.5 197.0 166.3 217.5 57,415 196.99 16.92%
2004-05-27 0 0.065 0.064 0.065 0.064 0.066 5,760,000 372,500 0.0647 166.3 163.8 166.3 163.8 168.9 2,251 165.47 3.17%
2004-05-25 0 0.063 0.063 0.065 0.062 0.066 3,232,500 203,318 0.0629 161.2 161.2 166.3 158.6 168.9 1,263 160.93 -1.56%
2004-05-24 0 0.064 0.063 0.064 0.060 0.064 12,209,424 763,078 0.0625 163.8 161.2 163.8 153.5 163.8 4,772 159.91 4.92%
2004-05-21 0 0.061 0.060 0.061 0.059 0.061 8,776,750 526,798 0.0600 156.1 153.5 156.1 151.0 156.1 3,430 153.58 0.00%
2004-05-20 0 0.061 0.060 0.061 0.059 0.061 11,449,000 683,990 0.0597 156.1 153.5 156.1 151.0 156.1 4,475 152.86 3.39%
2004-05-19 0 0.059 0.059 0.060 0.055 0.060 20,722,125 1,162,166 0.0561 151.0 151.0 153.5 140.7 153.5 8,099 143.50 7.27%
2004-05-18 0 0.055 0.054 0.055 0.050 0.055 10,606,000 569,360 0.0537 140.7 138.2 140.7 127.9 140.7 4,145 137.36 0.00%
2004-05-17 0 0.055 0.053 0.056 0.053 0.059 20,988,000 1,152,514 0.0549 140.7 135.6 143.3 135.6 151.0 8,203 140.50 -6.78%
2004-05-14 0 0.059 0.059 0.060 0.058 0.062 17,910,000 1,070,200 0.0598 151.0 151.0 153.5 148.4 158.6 7,000 152.89 -3.28%
2004-05-13 0 0.061 0.061 0.062 0.058 0.062 15,929,357 957,455 0.0601 156.1 156.1 158.6 148.4 158.6 6,226 153.79 -4.69%
2004-05-12 0 0.064 0.063 0.064 0.063 0.067 11,040,000 721,690 0.0654 163.8 161.2 163.8 161.2 171.4 4,315 167.26 -1.54%
2004-05-11 0 0.065 0.065 0.066 0.063 0.067 35,405,000 2,295,785 0.0648 166.3 166.3 168.9 161.2 171.4 13,837 165.91 3.17%
2004-05-10 0 0.063 0.063 0.064 0.061 0.068 16,650,000 1,078,900 0.0648 161.2 161.2 163.8 156.1 174.0 6,507 165.80 -8.70%
2004-05-07 0 0.069 0.068 0.069 0.069 0.069 5,495,007 378,030 0.0688 176.5 174.0 176.5 176.5 176.5 2,148 176.02 -1.43%
2004-05-06 0 0.070 0.069 0.070 0.069 0.070 8,006,250 558,004 0.0697 179.1 176.5 179.1 176.5 179.1 3,129 178.33 1.45%
2004-05-05 0 0.069 0.069 0.070 0.069 0.071 10,233,250 716,671 0.0700 176.5 176.5 179.1 176.5 181.7 3,999 179.19 -2.82%
2004-05-04 0 0.071 0.070 0.072 0.070 0.072 10,430,000 739,720 0.0709 181.7 179.1 184.2 179.1 184.2 4,076 181.47 1.43%
2004-05-03 0 0.070 0.068 0.071 0.070 0.072 10,702,000 758,792 0.0709 179.1 174.0 181.7 179.1 184.2 4,183 181.41 -1.41%
2004-04-30 0 0.071 0.071 0.072 0.070 0.072 17,930,000 1,271,370 0.0709 181.7 181.7 184.2 179.1 184.2 7,008 181.43 1.43%
2004-04-29 0 0.070 0.069 0.071 0.068 0.071 40,353,250 2,825,835 0.0700 179.1 176.5 181.7 174.0 181.7 15,771 179.18 -4.11%
2004-04-28 0 0.073 0.073 0.074 0.070 0.076 35,756,250 2,612,246 0.0731 186.8 186.8 189.3 179.1 194.5 13,975 186.93 7.35%
2004-04-27 0 0.068 0.067 0.068 0.066 0.069 11,109,000 756,150 0.0681 174.0 171.4 174.0 168.9 176.5 4,342 174.16 3.03%
2004-04-26 0 0.066 0.066 0.067 0.066 0.068 14,372,324 961,669 0.0669 168.9 168.9 171.4 168.9 174.0 5,617 171.20 -4.35%
2004-04-23 0 0.069 0.069 0.070 0.069 0.072 17,222,500 1,205,863 0.0700 176.5 176.5 179.1 176.5 184.2 6,731 179.15 1.47%
2004-04-22 0 0.068 0.067 0.068 0.065 0.073 45,562,000 3,123,050 0.0685 174.0 171.4 174.0 166.3 186.8 17,807 175.38 -5.56%
2004-04-21 0 0.072 0.072 0.073 0.072 0.076 41,725,000 3,039,365 0.0728 184.2 184.2 186.8 184.2 194.5 16,307 186.38 -5.26%
2004-04-20 0 0.076 0.075 0.076 0.073 0.078 48,851,000 3,700,375 0.0757 194.5 191.9 194.5 186.8 199.6 19,092 193.81 -3.80%
2004-04-19 0 0.079 0.078 0.079 0.078 0.080 34,012,500 2,683,815 0.0789 202.1 199.6 202.1 199.6 204.7 13,293 201.90 0.00%
2004-04-16 0 0.079 0.077 0.079 0.077 0.080 37,427,000 2,952,630 0.0789 202.1 197.0 202.1 197.0 204.7 14,628 201.85 0.00%
2004-04-15 0 0.079 0.079 0.080 0.077 0.082 58,758,450 4,631,482 0.0788 202.1 202.1 204.7 197.0 209.8 22,965 201.68 -2.47%
2004-04-14 0 0.081 0.081 0.082 0.073 0.086 286,334,392 23,373,795 0.0816 207.3 207.3 209.8 186.8 220.0 111,908 208.87 14.08%
2004-04-13 1 - - - - - 0 0 - 181.7 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 181.7 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 181.7 - - - - 0 - 0.00%
2004-04-06 0 0.071 0.070 0.071 0.070 0.077 130,766,500 9,324,425 0.0713 181.7 179.1 181.7 179.1 197.0 51,108 182.45 -4.05%
2004-04-02 0 0.074 0.074 0.075 0.074 0.078 48,209,050 3,632,444 0.0753 189.3 189.3 191.9 189.3 199.6 18,842 192.79 -2.63%
2004-04-01 0 0.076 0.076 0.077 0.076 0.079 44,088,750 3,400,383 0.0771 194.5 194.5 197.0 194.5 202.1 17,231 197.34 0.00%
2004-03-31 0 0.076 0.076 0.077 0.072 0.079 102,408,875 7,630,811 0.0745 194.5 194.5 197.0 184.2 202.1 40,025 190.65 -1.30%
2004-03-30 0 0.077 0.076 0.077 0.076 0.080 85,466,250 6,655,913 0.0779 197.0 194.5 197.0 194.5 204.7 33,403 199.26 -1.28%
2004-03-29 0 0.078 0.077 0.078 0.077 0.081 102,041,625 7,974,148 0.0781 199.6 197.0 199.6 197.0 207.3 39,881 199.95 -1.27%
2004-03-26 0 0.079 0.078 0.079 0.078 0.082 154,133,500 12,361,617 0.0802 202.1 199.6 202.1 199.6 209.8 60,240 205.21 -1.25%
2004-03-25 0 0.080 0.079 0.080 0.076 0.085 366,542,500 29,583,359 0.0807 204.7 202.1 204.7 194.5 217.5 143,256 206.51 -4.76%
2004-03-24 0 0.084 0.084 0.085 0.084 0.087 79,488,000 6,801,562 0.0856 214.9 214.9 217.5 214.9 222.6 31,066 218.94 -1.18%
2004-03-23 0 0.085 0.084 0.085 0.081 0.089 201,773,250 17,291,299 0.0857 217.5 214.9 217.5 207.3 227.7 78,859 219.27 4.94%
2004-03-22 0 0.081 0.082 0.083 0.081 0.086 128,916,000 10,758,556 0.0835 207.3 209.8 212.4 207.3 220.0 50,384 213.53 -4.71%
2004-03-19 0 0.085 0.084 0.085 0.081 0.089 257,177,125 22,184,181 0.0863 217.5 214.9 217.5 207.3 227.7 100,513 220.71 4.94%
2004-03-18 0 0.081 0.081 0.082 0.079 0.088 226,480,500 18,914,243 0.0835 207.3 207.3 209.8 202.1 225.2 88,515 213.68 -6.90%
2004-03-17 0 0.087 0.086 0.087 0.084 0.091 512,738,000 45,581,912 0.0889 222.6 220.0 222.6 214.9 232.8 200,394 227.46 -2.25%
2004-03-16 0 0.089 0.089 0.090 0.077 0.090 532,925,050 45,415,896 0.0852 227.7 227.7 230.3 197.0 230.3 208,283 218.05 14.10%
2004-03-15 0 0.078 0.078 0.079 0.078 0.088 334,223,214 28,274,922 0.0846 199.6 199.6 202.1 199.6 225.2 130,625 216.46 -11.36%
2004-03-12 0 0.088 0.087 0.088 0.056 0.088 1,249,740,250 88,302,631 0.0707 225.2 222.6 225.2 143.3 225.2 488,437 180.79 31.34%
2004-03-11 0 0.067 0.067 0.068 0.066 0.072 337,235,000 23,255,058 0.0690 171.4 171.4 174.0 168.9 184.2 131,802 176.44 -11.84%
2004-03-10 0 0.076 0.076 0.077 0.076 0.085 152,056,500 11,919,187 0.0784 194.5 194.5 197.0 194.5 217.5 59,428 200.56 -8.43%
2004-03-09 0 0.083 0.083 0.084 0.076 0.088 382,366,000 31,638,356 0.0827 212.4 212.4 214.9 194.5 225.2 149,440 211.71 -6.74%
2004-03-08 0 0.089 0.088 0.089 0.085 0.089 360,432,250 31,506,430 0.0874 227.7 225.2 227.7 217.5 227.7 140,868 223.66 2.30%
2004-03-05 0 0.087 0.086 0.087 0.084 0.093 708,120,770 63,047,067 0.0890 222.6 220.0 222.6 214.9 238.0 276,755 227.81 -3.33%
2004-03-04 0 0.090 0.090 0.091 0.084 0.092 869,463,750 77,055,072 0.0886 230.3 230.3 232.8 214.9 235.4 339,813 226.76 12.50%
2004-03-03 0 0.080 0.081 0.082 0.073 0.082 680,847,625 53,082,237 0.0780 204.7 207.3 209.8 186.8 209.8 266,096 199.49 12.68%
2004-03-02 0 0.071 0.069 0.070 0.070 0.098 1,887,870,238 170,235,191 0.0902 181.7 176.5 179.1 179.1 250.7 737,837 230.72 -13.41%
2004-03-01 0 0.082 0.081 0.083 0.063 0.084 1,783,565,375 131,916,774 0.0740 209.8 207.3 212.4 161.2 214.9 697,072 189.24 34.43%
2004-02-27 0 0.061 0.061 0.062 0.048 0.064 1,654,347,206 91,044,183 0.0550 156.1 156.1 158.6 122.8 163.8 646,569 140.81 15.09%
2004-02-26 0 0.053 0.052 0.053 0.051 0.065 1,365,088,920 77,654,633 0.0569 135.6 133.1 135.6 130.5 166.3 533,518 145.55 8.16%
2004-02-25 0 0.049 0.049 0.050 0.029 0.064 2,752,287,225 115,074,661 0.0418 125.4 125.4 127.9 74.20 163.8 1,075,678 106.98 133.33%
2004-02-24 1 - - - - - 0 0 - 53.73 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 53.73 - - - - 0 - 0.00%
2004-02-20 0 0.021 0.021 0.022 0.020 0.024 168,740,000 3,756,010 0.0223 53.73 53.73 56.29 51.17 61.41 65,949 56.953 0.00%
2004-02-19 0 0.021 0.021 0.022 0.020 0.022 56,907,000 1,190,608 0.0209 53.73 53.73 56.29 51.17 56.29 22,241 53.532 0.00%
2004-02-18 0 0.021 0.021 0.022 0.020 0.024 366,382,500 8,290,934 0.0226 53.73 53.73 56.29 51.17 61.41 143,193 57.900 -8.70%
2004-02-17 1 - - - - - 0 0 - 58.85 - - - - 0 - 0.00%
2004-02-16 0 0.023 0.023 0.024 0.020 0.026 343,166,000 7,898,242 0.0230 58.85 58.85 61.41 51.17 66.53 134,120 58.889 15.00%
2004-02-13 0 0.020 0.020 0.021 0.020 0.022 55,117,000 1,150,362 0.0209 51.17 51.17 53.73 51.17 56.29 21,541 53.402 0.00%
2004-02-12 0 0.020 0.020 0.021 0.020 0.021 4,152,175 84,193 0.0203 51.17 51.17 53.73 51.17 53.73 1,623 51.881 0.00%
2004-02-11 0 0.020 0.020 0.021 0.020 0.020 16,366,635 327,318 0.0200 51.17 51.17 53.73 51.17 51.17 6,397 51.171 0.00%
2004-02-10 0 0.020 0.020 0.021 0.020 0.021 6,351,150 128,862 0.0203 51.17 51.17 53.73 51.17 53.73 2,482 51.914 0.00%
2004-02-09 0 0.020 0.020 0.021 0.020 0.021 14,759,000 297,025 0.0201 51.17 51.17 53.73 51.17 53.73 5,768 51.493 -4.76%
2004-02-06 0 0.021 0.020 0.021 0.020 0.021 17,776,000 358,120 0.0201 53.73 51.17 53.73 51.17 53.73 6,947 51.547 5.00%
2004-02-05 0 0.020 0.020 0.021 0.020 0.021 12,721,000 258,980 0.0204 51.17 51.17 53.73 51.17 53.73 4,972 52.090 -4.76%
2004-02-04 0 0.021 0.020 0.021 0.020 0.021 25,495,000 534,130 0.0210 53.73 51.17 53.73 51.17 53.73 9,964 53.605 5.00%
2004-02-03 0 0.020 0.020 0.021 0.019 0.020 12,022,000 240,392 0.0200 51.17 51.17 53.73 48.61 51.17 4,699 51.163 0.00%
2004-02-02 0 0.020 0.020 0.021 0.020 0.021 43,876,500 879,258 0.0200 51.17 51.17 53.73 51.17 53.73 17,148 51.274 0.00%
2004-01-30 0 0.020 0.019 0.021 0.019 0.021 40,236,000 809,120 0.0201 51.17 48.61 53.73 48.61 53.73 15,725 51.453 5.26%
2004-01-29 0 0.019 0.019 0.020 0.019 0.020 15,600,500 311,205 0.0199 48.61 48.61 51.17 48.61 51.17 6,097 51.041 -5.00%
2004-01-28 0 0.020 0.019 0.020 0.019 0.021 27,380,000 549,300 0.0201 51.17 48.61 51.17 48.61 53.73 10,701 51.332 -4.76%
2004-01-27 0 0.021 0.021 0.022 0.021 0.023 66,158,071 1,419,484 0.0215 53.73 53.73 56.29 53.73 58.85 25,857 54.898 -4.55%
2004-01-26 0 0.022 0.022 0.023 0.019 0.023 153,766,500 3,318,704 0.0216 56.29 56.29 58.85 48.61 58.85 60,097 55.223 4.76%
2004-01-21 0 0.021 0.020 0.021 0.019 0.021 45,110,250 903,369 0.0200 53.73 51.17 53.73 48.61 53.73 17,630 51.239 5.00%
2004-01-20 0 0.020 0.019 0.020 0.018 0.021 57,436,000 1,100,366 0.0192 51.17 48.61 51.17 46.06 53.73 22,448 49.019 11.11%
2004-01-19 0 0.018 0.017 0.019 0.018 0.018 8,302,000 149,436 0.0180 46.06 43.50 48.61 46.06 46.06 3,245 46.056 5.88%
2004-01-16 0 0.017 0.017 0.018 0.017 0.018 21,320,000 381,960 0.0179 43.50 43.50 46.06 43.50 46.06 8,333 45.840 0.00%
2004-01-15 0 0.017 0.017 0.018 0.017 0.018 13,180,500 236,826 0.0180 43.50 43.50 46.06 43.50 46.06 5,151 45.974 -5.56%
2004-01-14 0 0.018 0.017 0.018 0.017 0.018 7,152,892 128,744 0.0180 46.06 43.50 46.06 43.50 46.06 2,796 46.053 0.00%
2004-01-13 0 0.018 0.017 0.019 0.017 0.018 32,444,000 583,892 0.0180 46.06 43.50 48.61 43.50 46.06 12,680 46.048 0.00%
2004-01-12 0 0.018 0.018 0.019 0.018 0.020 15,450,000 293,850 0.0190 46.06 46.06 48.61 46.06 51.17 6,038 48.664 -5.26%
2004-01-09 0 0.019 0.018 0.019 0.017 0.019 41,319,500 764,343 0.0185 48.61 46.06 48.61 43.50 48.61 16,149 47.331 5.56%
2004-01-08 0 0.018 0.017 0.018 0.017 0.018 3,054,500 52,075 0.0170 46.06 43.50 46.06 43.50 46.06 1,194 43.622 0.00%
2004-01-07 0 0.018 0.017 0.018 0.017 0.018 27,962,500 503,309 0.0180 46.06 43.50 46.06 43.50 46.06 10,929 46.054 0.00%
2004-01-06 0 0.018 0.017 0.018 0.017 0.019 28,862,000 519,676 0.0180 46.06 43.50 46.06 43.50 48.61 11,280 46.070 0.00%
2004-01-05 0 0.018 0.017 0.018 0.017 0.018 22,032,250 392,247 0.0178 46.06 43.50 46.06 43.50 46.06 8,611 45.553 0.00%
2004-01-02 0 0.018 0.017 0.018 0.017 0.018 10,452,000 187,136 0.0179 46.06 43.50 46.06 43.50 46.06 4,085 45.811 0.00%
2003-12-31 0 0.018 0.017 0.018 0.018 0.018 3,811,000 68,590 0.0180 46.06 43.50 46.06 46.06 46.06 1,489 46.050 0.00%
2003-12-30 0 0.018 0.018 0.019 0.018 0.019 37,870,000 683,662 0.0181 46.06 46.06 48.61 46.06 48.61 14,801 46.191 5.88%
2003-12-29 0 0.017 0.017 0.018 0.017 0.018 20,434,000 348,418 0.0171 43.50 43.50 46.06 43.50 46.06 7,986 43.627 -5.56%
2003-12-24 0 0.018 0.017 0.019 0.018 0.019 3,620,000 65,720 0.0182 46.06 43.50 48.61 46.06 48.61 1,415 46.452 0.00%
2003-12-23 0 0.018 0.017 0.018 0.017 0.019 26,260,000 469,830 0.0179 46.06 43.50 46.06 43.50 48.61 10,263 45.778 5.88%
2003-12-22 0 0.017 0.017 0.018 0.017 0.018 7,479,000 133,627 0.0179 43.50 43.50 46.06 43.50 46.06 2,923 45.715 -5.56%
2003-12-19 0 0.018 0.017 0.018 0.018 0.019 10,300,000 185,900 0.0180 46.06 43.50 46.06 46.06 48.61 4,026 46.180 0.00%
2003-12-18 0 0.018 0.017 0.018 0.017 0.019 5,338,000 96,078 0.0180 46.06 43.50 46.06 43.50 48.61 2,086 46.053 5.88%
2003-12-17 0 0.017 0.018 0.019 0.017 0.018 13,349,750 240,226 0.0180 43.50 46.06 48.61 43.50 46.06 5,217 46.042 0.00%
2003-12-16 0 0.017 0.017 0.018 0.017 0.018 14,473,000 260,357 0.0180 43.50 43.50 46.06 43.50 46.06 5,656 46.028 -10.53%
2003-12-15 0 0.019 0.018 0.019 0.019 0.020 33,780,000 656,320 0.0194 48.61 46.06 48.61 48.61 51.17 13,202 49.713 -5.00%
2003-12-12 0 0.020 0.020 0.021 0.020 0.021 54,196,000 1,110,680 0.0205 51.17 51.17 53.73 51.17 53.73 21,181 52.436 0.00%
2003-12-11 0 0.020 0.019 0.020 0.019 0.021 70,168,000 1,378,852 0.0197 51.17 48.61 51.17 48.61 53.73 27,424 50.279 -4.76%
2003-12-10 0 0.021 0.020 0.021 0.018 0.022 157,872,000 3,141,177 0.0199 53.73 51.17 53.73 46.06 56.29 61,701 50.910 23.53%
2003-12-09 0 0.017 0.017 0.018 0.017 0.018 3,750,000 64,250 0.0171 43.50 43.50 46.06 43.50 46.06 1,466 43.838 -5.56%
2003-12-08 0 0.018 0.017 0.018 0.017 0.019 33,619,045 600,334 0.0179 46.06 43.50 46.06 43.50 48.61 13,139 45.690 5.88%
2003-12-05 0 0.017 0.016 0.017 0.015 0.017 14,119,831 228,806 0.0162 43.50 40.94 43.50 38.38 43.50 5,518 41.462 6.25%
2003-12-04 0 0.016 0.016 0.017 0.016 0.016 9,702,526 155,237 0.0160 40.94 40.94 43.50 40.94 40.94 3,792 40.938 0.00%
2003-12-03 0 0.016 0.016 0.017 0.016 0.016 6,056,000 96,896 0.0160 40.94 40.94 43.50 40.94 40.94 2,367 40.938 0.00%
2003-12-02 0 0.016 0.016 0.017 0.016 0.016 8,270,000 132,320 0.0160 40.94 40.94 43.50 40.94 40.94 3,232 40.938 0.00%
2003-12-01 0 0.016 0.016 0.017 0.015 0.016 21,726,250 347,593 0.0160 40.94 40.94 43.50 38.38 40.94 8,491 40.935 6.67%
2003-11-28 0 0.015 0.015 0.016 0.015 0.016 11,365,000 179,910 0.0158 38.38 38.38 40.94 38.38 40.94 4,442 40.504 -6.25%
2003-11-27 0 0.016 0.015 0.016 0.015 0.016 41,779,500 628,905 0.0151 40.94 38.38 40.94 38.38 40.94 16,329 38.515 0.00%
2003-11-26 0 0.016 0.015 0.016 0.015 0.016 8,003,000 126,040 0.0157 40.94 38.38 40.94 38.38 40.94 3,128 40.296 0.00%
2003-11-25 0 0.016 0.015 0.016 0.016 0.016 10,031,250 160,481 0.0160 40.94 38.38 40.94 40.94 40.94 3,921 40.934 0.00%
2003-11-24 0 0.016 0.015 0.016 0.015 0.016 4,102,500 65,635 0.0160 40.94 38.38 40.94 38.38 40.94 1,603 40.935 0.00%
2003-11-21 0 0.016 0.015 0.016 0.015 0.016 12,300,000 196,700 0.0160 40.94 38.38 40.94 38.38 40.94 4,807 40.918 0.00%
2003-11-20 0 0.016 0.016 0.017 0.016 0.017 31,738,000 508,808 0.0160 40.94 40.94 43.50 40.94 43.50 12,404 41.019 0.00%
2003-11-19 0 0.016 0.016 0.017 0.016 0.018 35,006,385 572,000 0.0163 40.94 40.94 43.50 40.94 46.06 13,682 41.808 -5.88%
2003-11-18 0 0.017 0.017 0.018 0.016 0.018 34,194,000 571,708 0.0167 43.50 43.50 46.06 40.94 46.06 13,364 42.780 0.00%
2003-11-17 0 0.017 0.017 0.018 0.017 0.018 16,596,000 287,118 0.0173 43.50 43.50 46.06 43.50 46.06 6,486 44.266 -10.53%
2003-11-14 0 0.019 0.017 0.019 0.018 0.019 15,630,000 282,320 0.0181 48.61 43.50 48.61 46.06 48.61 6,109 46.216 5.56%
2003-11-13 1 0.018 - - - - 0 0 - 46.06 - - - - 0 - 0.00%
2003-11-12 0 0.018 0.018 0.019 0.018 0.019 16,600,000 298,900 0.0180 46.06 46.06 48.61 46.06 48.61 6,488 46.071 5.88%
2003-11-11 0 0.017 0.017 0.018 0.017 0.018 14,212,500 244,609 0.0172 43.50 43.50 46.06 43.50 46.06 5,555 44.037 -10.53%
2003-11-10 0 0.019 0.018 0.019 0.018 0.019 4,300,000 78,600 0.0183 48.61 46.06 48.61 46.06 48.61 1,681 46.770 5.56%
2003-11-07 0 0.018 0.018 0.019 0.018 0.019 7,050,000 126,920 0.0180 46.06 46.06 48.61 46.06 48.61 2,755 46.063 0.00%
2003-11-06 0 0.018 0.017 0.018 0.018 0.018 24,901,250 448,213 0.0180 46.06 43.50 46.06 46.06 46.06 9,732 46.055 0.00%
2003-11-05 0 0.018 0.018 0.019 0.018 0.019 47,101,646 876,484 0.0186 46.06 46.06 48.61 46.06 48.61 18,409 47.612 -5.26%
2003-11-04 0 0.019 0.018 0.019 0.018 0.020 83,950,000 1,561,800 0.0186 48.61 46.06 48.61 46.06 51.17 32,810 47.601 11.76%
2003-11-03 0 0.017 0.017 0.018 0.017 0.018 9,311,000 167,546 0.0180 43.50 43.50 46.06 43.50 46.06 3,639 46.041 -5.56%
2003-10-31 0 0.018 0.017 0.018 0.017 0.018 13,700,000 246,100 0.0180 46.06 43.50 46.06 43.50 46.06 5,354 45.962 5.88%
2003-10-30 0 0.017 0.017 0.018 0.017 0.018 19,223,375 337,488 0.0176 43.50 43.50 46.06 43.50 46.06 7,513 44.920 -5.56%
2003-10-29 0 0.018 0.017 0.018 0.017 0.018 13,301,500 235,618 0.0177 46.06 43.50 46.06 43.50 46.06 5,199 45.323 0.00%
2003-10-28 0 0.018 0.018 0.019 0.017 0.019 56,041,500 1,012,565 0.0181 46.06 46.06 48.61 43.50 48.61 21,903 46.230 0.00%
2003-10-27 0 0.018 0.018 0.019 0.017 0.019 56,838,000 1,007,214 0.0177 46.06 46.06 48.61 43.50 48.61 22,214 45.341 5.88%
2003-10-24 0 0.017 0.017 0.018 0.017 0.018 11,998,000 206,366 0.0172 43.50 43.50 46.06 43.50 46.06 4,689 44.009 -5.56%
2003-10-23 0 0.018 0.017 0.018 0.017 0.018 31,320,500 562,766 0.0180 46.06 43.50 46.06 43.50 46.06 12,241 45.974 -5.26%
2003-10-22 0 0.019 0.018 0.020 0.017 0.020 59,146,000 1,110,488 0.0188 48.61 46.06 51.17 43.50 51.17 23,116 48.040 11.76%
2003-10-21 1 0.017 - - - - 0 0 - 43.50 - - - - 0 - 0.00%
2003-10-20 0 0.017 0.016 0.017 0.017 0.018 11,374,162 193,380 0.0170 43.50 40.94 43.50 43.50 46.06 4,445 43.501 -5.56%
2003-10-17 0 0.018 0.016 0.018 0.016 0.018 38,090,000 644,608 0.0169 46.06 40.94 46.06 40.94 46.06 14,887 43.301 0.00%
2003-10-16 0 0.018 0.017 0.018 0.018 0.019 43,579,000 793,222 0.0182 46.06 43.50 46.06 46.06 48.61 17,032 46.572 -5.26%
2003-10-15 0 0.019 0.018 0.019 0.018 0.020 67,288,000 1,253,016 0.0186 48.61 46.06 48.61 46.06 51.17 26,298 47.646 -5.00%
2003-10-14 0 0.020 0.020 0.021 0.020 0.021 7,011,000 146,720 0.0209 51.17 51.17 53.73 51.17 53.73 2,740 53.545 -4.76%
2003-10-13 0 0.021 0.021 0.022 0.020 0.021 10,400,625 214,806 0.0207 53.73 53.73 56.29 51.17 53.73 4,065 52.844 0.00%
2003-10-10 0 0.021 0.021 0.022 0.020 0.022 31,731,000 662,345 0.0209 53.73 53.73 56.29 51.17 56.29 12,401 53.409 10.53%
2003-10-09 0 0.019 0.019 0.020 0.019 0.019 3,100,000 58,900 0.0190 48.61 48.61 51.17 48.61 48.61 1,212 48.614 0.00%
2003-10-08 0 0.019 0.019 0.020 0.019 0.020 2,443,025 46,990 0.0192 48.61 48.61 51.17 48.61 51.17 955 49.214 0.00%
2003-10-07 0 0.019 0.019 0.020 0.019 0.020 5,901,750 117,202 0.0199 48.61 48.61 51.17 48.61 51.17 2,307 50.812 -5.00%
2003-10-06 0 0.020 0.019 0.020 0.019 0.021 14,870,000 285,080 0.0192 51.17 48.61 51.17 48.61 53.73 5,812 49.053 0.00%
2003-10-03 0 0.020 0.020 0.021 0.020 0.021 12,063,125 244,851 0.0203 51.17 51.17 53.73 51.17 53.73 4,715 51.934 -4.76%
2003-10-02 0 0.021 0.020 0.021 0.020 0.021 4,500,000 92,500 0.0206 53.73 51.17 53.73 51.17 53.73 1,759 52.595 5.00%
2003-09-30 0 0.020 0.019 0.020 0.020 0.021 7,972,000 160,440 0.0201 51.17 48.61 51.17 51.17 53.73 3,116 51.494 0.00%
2003-09-29 0 0.020 0.020 0.021 0.019 0.020 13,594,000 265,152 0.0195 51.17 51.17 53.73 48.61 51.17 5,313 49.907 0.00%
2003-09-26 0 0.020 0.020 0.021 0.019 0.021 38,923,500 763,563 0.0196 51.17 51.17 53.73 48.61 53.73 15,212 50.193 -4.76%
2003-09-25 0 0.021 0.020 0.021 0.018 0.024 54,224,500 1,135,606 0.0209 53.73 51.17 53.73 46.06 61.41 21,193 53.585 -8.70%
2003-09-24 0 0.023 0.022 0.023 0.022 0.023 22,288,000 511,624 0.0230 58.85 56.29 58.85 56.29 58.85 8,711 58.734 0.00%
2003-09-23 0 0.023 0.023 0.024 0.022 0.024 32,816,250 762,472 0.0232 58.85 58.85 61.41 56.29 61.41 12,826 59.449 0.00%
2003-09-22 0 0.023 0.023 0.024 0.022 0.024 11,711,000 269,145 0.0230 58.85 58.85 61.41 56.29 61.41 4,577 58.804 0.00%
2003-09-19 0 0.023 0.023 0.024 0.023 0.024 16,896,500 394,055 0.0233 58.85 58.85 61.41 58.85 61.41 6,604 59.672 -8.00%
2003-09-18 0 0.025 0.023 0.025 0.023 0.025 31,564,000 733,672 0.0232 63.97 58.85 63.97 58.85 63.97 12,336 59.473 0.00%
2003-09-17 0 0.025 0.024 0.026 0.025 0.026 3,550,000 89,800 0.0253 63.97 61.41 66.53 63.97 66.53 1,387 64.723 0.00%
2003-09-16 0 0.025 0.024 0.025 0.025 0.025 8,691,000 217,265 0.0250 63.97 61.41 63.97 63.97 63.97 3,397 63.963 0.00%
2003-09-15 0 0.025 0.025 0.026 0.024 0.025 4,400,000 109,440 0.0249 63.97 63.97 66.53 61.41 63.97 1,720 63.641 0.00%
2003-09-11 0 0.025 0.024 0.025 0.024 0.026 22,717,000 560,079 0.0247 63.97 61.41 63.97 61.41 66.53 8,878 63.083 4.17%
2003-09-10 0 0.024 0.023 0.024 0.023 0.024 30,398,698 704,058 0.0232 61.41 58.85 61.41 58.85 61.41 11,881 59.260 0.00%
2003-09-09 0 0.024 0.024 0.025 0.024 0.027 32,000,500 816,810 0.0255 61.41 61.41 63.97 61.41 69.08 12,507 65.309 -11.11%
2003-09-08 0 0.027 0.026 0.027 0.025 0.027 26,320,000 678,540 0.0258 69.08 66.53 69.08 63.97 69.08 10,287 65.963 0.00%
2003-09-05 0 0.027 0.026 0.027 0.026 0.029 60,520,000 1,642,257 0.0271 69.08 66.53 69.08 66.53 74.20 23,653 69.431 0.00%
2003-09-04 0 0.027 0.026 0.027 0.025 0.029 135,955,267 3,753,539 0.0276 69.08 66.53 69.08 63.97 74.20 53,135 70.641 0.00%
2003-09-03 0 0.027 0.027 0.028 0.023 0.028 186,625,503 4,789,529 0.0257 69.08 69.08 71.64 58.85 71.64 72,939 65.665 17.39%
2003-09-02 0 0.023 0.023 0.024 0.023 0.023 10,605,750 243,918 0.0230 58.85 58.85 61.41 58.85 58.85 4,145 58.846 0.00%
2003-09-01 0 0.023 0.023 0.025 0.023 0.024 30,679,000 722,143 0.0235 58.85 58.85 63.97 58.85 61.41 11,990 60.227 0.00%
2003-08-29 0 0.023 0.023 0.024 0.023 0.024 18,341,500 428,247 0.0233 58.85 58.85 61.41 58.85 61.41 7,168 59.741 0.00%
2003-08-28 0 0.023 0.023 0.024 0.023 0.025 19,760,571 466,489 0.0236 58.85 58.85 61.41 58.85 63.97 7,723 60.402 -4.17%
2003-08-27 0 0.024 0.024 0.025 0.024 0.026 37,910,000 942,530 0.0249 61.41 61.41 63.97 61.41 66.53 14,816 63.614 0.00%
2003-08-26 0 0.024 0.023 0.024 0.024 0.025 17,240,000 420,250 0.0244 61.41 58.85 61.41 61.41 63.97 6,738 62.371 -4.00%
2003-08-25 0 0.025 0.024 0.025 0.025 0.027 64,750,000 1,688,710 0.0261 63.97 61.41 63.97 63.97 69.08 25,306 66.731 0.00%
2003-08-22 0 0.025 0.024 0.025 0.024 0.025 12,772,250 317,778 0.0249 63.97 61.41 63.97 61.41 63.97 4,992 63.660 0.00%
2003-08-21 0 0.025 0.024 0.025 0.025 0.026 32,410,000 814,760 0.0251 63.97 61.41 63.97 63.97 66.53 12,667 64.322 4.17%
2003-08-20 0 0.024 0.024 0.025 0.024 0.026 8,100,000 196,400 0.0242 61.41 61.41 63.97 61.41 66.53 3,166 62.039 -4.00%
2003-08-19 0 0.025 0.024 0.026 0.025 0.027 22,378,050 573,591 0.0256 63.97 61.41 66.53 63.97 69.08 8,746 65.583 -7.41%
2003-08-18 0 0.027 0.026 0.027 0.026 0.028 27,333,125 741,819 0.0271 69.08 66.53 69.08 66.53 71.64 10,683 69.442 3.85%
2003-08-15 0 0.026 0.025 0.026 0.026 0.028 35,369,500 936,415 0.0265 66.53 63.97 66.53 66.53 71.64 13,823 67.741 -3.70%
2003-08-14 0 0.027 0.026 0.027 0.022 0.027 104,354,500 2,640,340 0.0253 69.08 66.53 69.08 56.29 69.08 40,785 64.738 17.39%
2003-08-13 0 0.023 0.022 0.023 0.023 0.024 16,300,000 377,700 0.0232 58.85 56.29 58.85 58.85 61.41 6,371 59.289 -4.17%
2003-08-12 0 0.024 0.022 0.024 0.023 0.024 10,801,500 250,431 0.0232 61.41 56.29 61.41 58.85 61.41 4,222 59.322 4.35%
2003-08-11 0 0.023 0.022 0.023 0.021 0.023 10,037,750 226,424 0.0226 58.85 56.29 58.85 53.73 58.85 3,923 57.716 9.52%
2003-08-08 0 0.021 0.021 0.022 0.021 0.023 6,892,500 152,550 0.0221 53.73 53.73 56.29 53.73 58.85 2,694 56.630 -4.55%
2003-08-07 0 0.022 0.022 0.023 0.022 0.023 21,246,000 468,512 0.0221 56.29 56.29 58.85 56.29 58.85 8,304 56.423 0.00%
2003-08-06 0 0.022 0.022 0.023 0.022 0.024 3,800,000 86,400 0.0227 56.29 56.29 58.85 56.29 61.41 1,485 58.176 -8.33%
2003-08-05 0 0.024 0.023 0.024 0.023 0.024 13,336,000 309,738 0.0232 61.41 58.85 61.41 58.85 61.41 5,212 59.427 0.00%
2003-08-04 0 0.024 0.023 0.024 0.023 0.024 10,233,125 235,437 0.0230 61.41 58.85 61.41 58.85 61.41 3,999 58.868 0.00%
2003-08-01 0 0.024 0.022 0.024 0.023 0.025 15,640,000 366,460 0.0234 61.41 56.29 61.41 58.85 63.97 6,113 59.952 0.00%
2003-07-31 0 0.024 0.023 0.024 0.022 0.024 34,777,250 818,296 0.0235 61.41 58.85 61.41 56.29 61.41 13,592 60.204 9.09%
2003-07-30 0 0.022 0.021 0.022 0.022 0.022 4,351,750 95,646 0.0220 56.29 53.73 56.29 56.29 56.29 1,701 56.236 0.00%
2003-07-29 0 0.022 0.022 0.023 0.022 0.023 12,700,000 281,400 0.0222 56.29 56.29 58.85 56.29 58.85 4,964 56.693 -4.35%
2003-07-28 0 0.023 0.022 0.023 0.021 0.023 33,843,000 761,562 0.0225 58.85 56.29 58.85 53.73 58.85 13,227 57.577 15.00%
2003-07-25 0 0.020 0.020 0.021 0.020 0.021 22,130,000 446,400 0.0202 51.17 51.17 53.73 51.17 53.73 8,649 51.612 0.00%
2003-07-24 0 0.020 0.020 0.021 0.020 0.021 20,196,001 405,920 0.0201 51.17 51.17 53.73 51.17 53.73 7,893 51.426 -4.76%
2003-07-23 0 0.021 0.021 0.022 0.021 0.021 7,935,000 166,629 0.0210 53.73 53.73 56.29 53.73 53.73 3,101 53.730 0.00%
2003-07-22 0 0.021 0.021 0.022 0.019 0.022 56,974,000 1,177,738 0.0207 53.73 53.73 56.29 48.61 56.29 22,267 52.891 -4.55%
2003-07-21 0 0.022 0.021 0.022 0.022 0.025 65,020,000 1,489,826 0.0229 56.29 53.73 56.29 56.29 63.97 25,412 58.627 -4.35%
2003-07-18 0 0.023 0.022 0.023 0.021 0.025 60,952,500 1,389,481 0.0228 58.85 56.29 58.85 53.73 63.97 23,822 58.327 4.55%
2003-07-17 0 0.022 0.022 0.023 0.021 0.025 71,984,250 1,682,760 0.0234 56.29 56.29 58.85 53.73 63.97 28,134 59.813 -8.33%
2003-07-16 0 0.024 0.023 0.024 0.023 0.031 109,683,625 3,002,703 0.0274 61.41 58.85 61.41 58.85 79.32 42,868 70.046 -17.24%
2003-07-15 0 0.029 0.029 0.030 0.020 0.030 190,305,500 4,869,042 0.0256 74.20 74.20 76.76 51.17 76.76 74,377 65.464 52.63%
2003-07-14 0 0.019 0.019 0.020 0.019 0.020 89,756,486 1,724,177 0.0192 48.61 48.61 51.17 48.61 51.17 35,080 49.150 0.00%
2003-07-11 0 0.019 0.018 0.019 0.018 0.020 35,149,000 674,298 0.0192 48.61 46.06 48.61 46.06 51.17 13,737 49.085 -5.00%
2003-07-10 0 0.020 0.020 0.021 0.019 0.023 38,359,500 795,663 0.0207 51.17 51.17 53.73 48.61 58.85 14,992 53.072 -9.09%
2003-07-09 0 0.022 0.021 0.022 0.016 0.022 50,477,500 1,022,829 0.0203 56.29 53.73 56.29 40.94 56.29 19,728 51.846 29.41%
2003-07-08 0 0.017 0.017 0.018 0.016 0.018 6,569,075 111,675 0.0170 43.50 43.50 46.06 40.94 46.06 2,567 43.497 0.00%
2003-07-07 0 0.017 0.016 0.017 0.016 0.017 4,311,000 70,936 0.0165 43.50 40.94 43.50 40.94 43.50 1,685 42.102 13.33%
2003-07-04 0 0.015 0.015 0.016 0.015 0.016 1,300,000 20,500 0.0158 38.38 38.38 40.94 38.38 40.94 508 40.348 -6.25%
2003-07-03 0 0.016 0.014 0.017 0.016 0.017 5,528,000 91,238 0.0165 40.94 35.82 43.50 40.94 43.50 2,161 42.230 0.00%
2003-07-02 0 0.016 0.016 0.017 0.016 0.017 6,781,000 109,872 0.0162 40.94 40.94 43.50 40.94 43.50 2,650 41.458 -5.88%
2003-06-30 0 0.017 0.016 0.017 0.016 0.017 15,270,000 250,390 0.0164 43.50 40.94 43.50 40.94 43.50 5,968 41.956 -5.56%
2003-06-27 0 0.018 0.017 0.018 0.016 0.018 2,101,000 36,622 0.0174 46.06 43.50 46.06 40.94 46.06 821 44.599 5.88%
2003-06-26 0 0.017 0.016 0.017 0.016 0.017 2,836,000 45,422 0.0160 43.50 40.94 43.50 40.94 43.50 1,108 40.980 6.25%
2003-06-25 0 0.016 0.016 0.017 0.016 0.017 2,482,000 39,724 0.0160 40.94 40.94 43.50 40.94 43.50 970 40.951 0.00%
2003-06-24 0 0.016 0.016 0.018 0.016 0.017 3,486,000 58,776 0.0169 40.94 40.94 46.06 40.94 43.50 1,362 43.140 -5.88%
2003-06-23 0 0.017 0.016 0.017 0.016 0.017 4,565,000 74,924 0.0164 43.50 40.94 43.50 40.94 43.50 1,784 41.994 0.00%
2003-06-20 0 0.017 0.016 0.018 0.016 0.017 7,580,000 127,508 0.0168 43.50 40.94 46.06 40.94 43.50 2,962 43.041 -5.56%
2003-06-19 0 0.018 0.016 0.018 0.016 0.018 100,000 1,698 0.0170 46.06 40.94 46.06 40.94 46.06 39 43.446 12.50%
2003-06-18 0 0.016 0.016 0.018 0.016 0.017 7,304,000 124,082 0.0170 40.94 40.94 46.06 40.94 43.50 2,855 43.467 -11.11%
2003-06-17 0 0.018 0.017 0.018 0.017 0.018 8,979,500 160,657 0.0179 46.06 43.50 46.06 43.50 46.06 3,509 45.778 0.00%
2003-06-16 0 0.018 0.017 0.018 0.016 0.018 33,109,875 560,717 0.0169 46.06 43.50 46.06 40.94 46.06 12,940 43.331 0.00%
2003-06-13 0 0.018 0.018 0.019 0.017 0.018 11,654,000 202,264 0.0174 46.06 46.06 48.61 43.50 46.06 4,555 44.407 0.00%
2003-06-12 0 0.018 0.017 0.018 0.017 0.018 9,558,000 164,506 0.0172 46.06 43.50 46.06 43.50 46.06 3,736 44.038 5.88%
2003-06-11 0 0.017 0.016 0.018 0.017 0.018 7,376,250 129,971 0.0176 43.50 40.94 46.06 43.50 46.06 2,883 45.084 0.00%
2003-06-10 0 0.017 0.017 0.018 0.016 0.019 12,227,000 201,702 0.0165 43.50 43.50 46.06 40.94 48.61 4,779 42.209 0.00%
2003-06-09 0 0.017 0.017 0.018 0.017 0.019 7,900,000 136,540 0.0173 43.50 43.50 46.06 43.50 48.61 3,088 44.223 -5.56%
2003-06-06 0 0.018 0.016 0.018 0.017 0.018 10,256,000 175,052 0.0171 46.06 40.94 46.06 43.50 46.06 4,008 43.672 5.88%
2003-06-05 0 0.017 0.017 0.018 0.016 0.018 14,262,000 235,766 0.0165 43.50 43.50 46.06 40.94 46.06 5,574 42.297 0.00%
2003-06-03 1 0.017 - - - - 0 0 - 43.50 - - - - 0 - 0.00%
2003-06-02 0 0.017 0.016 0.017 0.016 0.022 33,398,000 594,014 0.0178 43.50 40.94 43.50 40.94 56.29 13,053 45.508 -15.00%
2003-05-30 0 0.020 0.019 0.020 0.019 0.021 20,678,000 399,110 0.0193 51.17 48.61 51.17 48.61 53.73 8,082 49.385 5.26%
2003-05-29 0 0.019 0.018 0.019 0.019 0.019 6,954,000 132,180 0.0190 48.61 46.06 48.61 48.61 48.61 2,718 48.634 0.00%
2003-05-28 0 0.019 0.018 0.019 0.018 0.022 19,608,320 386,401 0.0197 48.61 46.06 48.61 46.06 56.29 7,664 50.421 -5.00%
2003-05-27 0 0.020 0.020 0.021 0.020 0.024 15,818,000 328,350 0.0208 51.17 51.17 53.73 51.17 61.41 6,182 53.113 -16.67%
2003-05-26 0 0.024 0.023 0.024 0.019 0.025 34,471,500 804,640 0.0233 61.41 58.85 61.41 48.61 63.97 13,473 59.725 20.00%
2003-05-23 0 0.020 0.020 0.021 0.018 0.021 21,922,250 428,125 0.0195 51.17 51.17 53.73 46.06 53.73 8,568 49.969 11.11%
2003-05-22 0 0.018 0.017 0.018 0.017 0.018 2,210,000 38,480 0.0174 46.06 43.50 46.06 43.50 46.06 864 44.551 5.88%
2003-05-21 0 0.017 0.016 0.018 0.017 0.017 3,600,000 61,200 0.0170 43.50 40.94 46.06 43.50 43.50 1,407 43.497 0.00%
2003-05-20 0 0.017 0.017 0.018 0.017 0.018 4,030,000 68,760 0.0171 43.50 43.50 46.06 43.50 46.06 1,575 43.656 0.00%
2003-05-19 0 0.017 0.017 0.019 0.017 0.021 4,964,000 90,202 0.0182 43.50 43.50 48.61 43.50 53.73 1,940 46.494 -10.53%
2003-05-16 0 0.019 0.018 0.019 0.017 0.019 2,049,750 37,138 0.0181 48.61 46.06 48.61 43.50 48.61 801 46.358 0.00%
2003-05-15 0 0.019 0.017 0.019 0.018 0.019 5,862,000 106,010 0.0181 48.61 43.50 48.61 46.06 48.61 2,291 46.271 5.56%
2003-05-14 0 0.018 0.018 0.021 0.018 0.020 5,029,500 92,231 0.0183 46.06 46.06 53.73 46.06 51.17 1,966 46.921 -10.00%
2003-05-13 0 0.020 0.020 0.021 0.020 0.022 5,089,000 104,975 0.0206 51.17 51.17 53.73 51.17 56.29 1,989 52.779 0.00%
2003-05-12 0 0.020 0.018 0.020 0.017 0.022 10,373,500 194,533 0.0188 51.17 46.06 51.17 43.50 56.29 4,054 47.982 17.65%
2003-05-09 0 0.017 0.017 0.018 0.017 0.017 994,500 16,903 0.0170 43.50 43.50 46.06 43.50 43.50 389 43.488 0.00%
2003-05-07 0 0.017 0.017 0.018 0.017 0.017 1,090,001 18,530 0.0170 43.50 43.50 46.06 43.50 43.50 426 43.497 0.00%
2003-05-06 0 0.017 0.017 0.018 0.017 0.019 1,154,500 19,638 0.0170 43.50 43.50 46.06 43.50 48.61 451 43.523 -5.56%
2003-05-05 0 0.018 0.017 0.018 0.016 0.019 3,114,500 54,035 0.0173 46.06 43.50 46.06 40.94 48.61 1,217 44.391 12.50%
2003-05-02 0 0.016 0.016 0.018 0.016 0.018 980,875 16,649 0.0170 40.94 40.94 46.06 40.94 46.06 383 43.430 -11.11%
2003-04-30 0 0.018 0.015 0.018 0.018 0.018 10,000 180 0.0180 46.06 38.38 46.06 46.06 46.06 4 46.056 5.88%
2003-04-29 0 0.017 0.017 0.018 0.017 0.019 487,000 8,374 0.0172 43.50 43.50 46.06 43.50 48.61 190 43.996 13.33%
2003-04-28 0 0.015 0.015 0.018 0.015 0.015 250,000 3,750 0.0150 38.38 38.38 46.06 38.38 38.38 98 38.380 -6.25%
2003-04-25 0 0.016 0.016 0.017 0.015 0.016 2,200,000 34,000 0.0155 40.94 40.94 43.50 38.38 40.94 860 39.543 6.67%
2003-04-24 0 0.015 0.015 0.017 0.012 0.018 1,718,250 26,140 0.0152 38.38 38.38 43.50 30.70 46.06 672 38.925 -6.25%
2003-04-23 0 0.016 0.012 0.017 0.016 0.018 7,112,000 114,912 0.0162 40.94 30.70 43.50 40.94 46.06 2,780 41.341 -5.88%
2003-04-22 0 0.017 0.016 0.017 0.016 0.018 1,766,953 28,506 0.0161 43.50 40.94 43.50 40.94 46.06 691 41.278 -5.56%
2003-04-17 0 0.018 0.016 0.018 0.016 0.018 970,000 17,060 0.0176 46.06 40.94 46.06 40.94 46.06 379 45.001 5.88%
2003-04-16 0 0.017 0.017 0.018 0.017 0.017 800,000 13,600 0.0170 43.50 43.50 46.06 43.50 43.50 313 43.497 0.00%
2003-04-15 0 0.017 0.017 0.018 0.017 0.017 4,376,000 74,392 0.0170 43.50 43.50 46.06 43.50 43.50 1,710 43.497 0.00%
2003-04-14 0 0.017 0.017 0.019 0.017 0.017 515,000 8,748 0.0170 43.50 43.50 48.61 43.50 43.50 201 43.462 0.00%
2003-04-11 0 0.017 0.017 0.019 0.016 0.017 1,020,000 17,320 0.0170 43.50 43.50 48.61 40.94 43.50 399 43.447 0.00%
2003-04-10 0 0.017 0.016 0.019 0.017 0.019 6,460,960 110,702 0.0171 43.50 40.94 48.61 43.50 48.61 2,525 43.840 -5.56%
2003-04-09 0 0.018 0.018 0.019 0.018 0.019 250,000 4,550 0.0182 46.06 46.06 48.61 46.06 48.61 98 46.568 -5.26%
2003-04-08 0 0.019 0.018 0.019 0.018 0.019 1,070,000 20,210 0.0189 48.61 46.06 48.61 46.06 48.61 418 48.327 5.56%
2003-04-07 0 0.018 0.017 0.018 0.018 0.018 2,000,000 36,000 0.0180 46.06 43.50 46.06 46.06 46.06 782 46.056 0.00%
2003-04-04 0 0.018 0.018 0.019 0.018 0.018 2,896,000 52,128 0.0180 46.06 46.06 48.61 46.06 46.06 1,132 46.056 5.88%
2003-04-03 0 0.017 0.017 0.018 0.017 0.017 1,400,000 23,800 0.0170 43.50 43.50 46.06 43.50 43.50 547 43.497 -5.56%
2003-04-02 0 0.018 0.016 0.018 0.016 0.018 11,483,000 190,442 0.0166 46.06 40.94 46.06 40.94 46.06 4,488 42.434 0.00%
2003-04-01 0 0.018 0.018 0.019 0.017 0.018 1,666,000 29,982 0.0180 46.06 46.06 48.61 43.50 46.06 651 46.047 0.00%
2003-03-31 0 0.018 0.017 0.019 0.018 0.019 7,162,000 132,136 0.0184 46.06 43.50 48.61 46.06 48.61 2,799 47.206 -10.00%
2003-03-28 0 0.020 0.018 0.020 0.018 0.020 7,381,000 133,730 0.0181 51.17 46.06 51.17 46.06 51.17 2,885 46.358 5.26%
2003-03-27 0 0.019 0.019 0.020 0.019 0.023 12,702,500 249,153 0.0196 48.61 48.61 51.17 48.61 58.85 4,965 50.187 -13.64%
2003-03-26 0 0.022 0.021 0.023 0.021 0.022 5,630,000 120,230 0.0214 56.29 53.73 58.85 53.73 56.29 2,200 54.641 4.76%
2003-03-25 0 0.021 0.020 0.022 0.019 0.021 10,262,000 201,540 0.0196 53.73 51.17 56.29 48.61 53.73 4,011 50.251 10.53%
2003-03-24 0 0.019 0.019 0.021 0.019 0.021 3,303,750 67,661 0.0205 48.61 48.61 53.73 48.61 53.73 1,291 52.401 -9.52%
2003-03-21 0 0.021 0.020 0.021 0.020 0.021 10,956,000 220,720 0.0201 53.73 51.17 53.73 51.17 53.73 4,282 51.547 -4.55%
2003-03-20 0 0.022 0.020 0.022 0.019 0.022 5,874,500 119,679 0.0204 56.29 51.17 56.29 48.61 56.29 2,296 52.127 0.00%
2003-03-19 0 0.022 0.019 0.022 0.019 0.022 3,114,000 62,172 0.0200 56.29 48.61 56.29 48.61 56.29 1,217 51.084 4.76%
2003-03-18 0 0.021 0.020 0.021 0.020 0.023 5,310,000 112,000 0.0211 53.73 51.17 53.73 51.17 58.85 2,075 53.968 -8.70%
2003-03-17 0 0.023 0.020 0.023 0.021 0.023 3,460,000 74,530 0.0215 58.85 51.17 58.85 53.73 58.85 1,352 55.115 -4.17%
2003-03-14 0 0.024 0.022 0.024 0.022 0.026 11,840,000 270,792 0.0229 61.41 56.29 61.41 56.29 66.53 4,627 58.519 9.09%
2003-03-13 0 0.022 0.022 0.025 0.021 0.025 5,668,000 127,642 0.0225 56.29 56.29 63.97 53.73 63.97 2,215 57.620 -12.00%
2003-03-12 0 0.025 0.023 0.025 0.022 0.025 6,344,500 155,802 0.0246 63.97 58.85 63.97 56.29 63.97 2,480 62.833 0.00%
2003-03-11 0 0.025 0.024 0.025 0.024 0.025 4,208,000 101,260 0.0241 63.97 61.41 63.97 61.41 63.97 1,645 61.571 -3.85%
2003-03-10 0 0.026 0.024 0.026 0.024 0.027 10,930,000 274,552 0.0251 66.53 61.41 66.53 61.41 69.08 4,272 64.271 -3.70%
2003-03-07 0 0.027 0.026 0.027 0.025 0.029 11,768,250 314,097 0.0267 69.08 66.53 69.08 63.97 74.20 4,599 68.291 12.50%
2003-03-06 0 0.024 0.024 0.025 0.024 0.028 11,091,500 291,291 0.0263 61.41 61.41 63.97 61.41 71.64 4,335 67.197 -14.29%
2003-03-05 0 0.028 0.028 0.029 0.025 0.030 8,880,000 248,062 0.0279 71.64 71.64 74.20 63.97 76.76 3,471 71.476 -6.67%
2003-03-04 0 0.030 0.030 0.031 0.029 0.033 12,240,000 376,610 0.0308 76.76 76.76 79.32 74.20 84.44 4,784 78.727 3.45%
2003-03-03 0 0.029 0.029 0.031 0.029 0.036 20,662,000 671,028 0.0325 74.20 74.20 79.32 74.20 92.11 8,075 83.096 -9.38%
2003-02-28 0 0.032 0.031 0.033 0.027 0.033 27,031,500 845,455 0.0313 81.88 79.32 84.44 69.08 84.44 10,565 80.026 18.52%
2003-02-27 0 0.027 0.026 0.028 0.026 0.028 8,720,000 234,740 0.0269 69.08 66.53 71.64 66.53 71.64 3,408 68.878 3.85%
2003-02-26 0 0.026 0.025 0.028 0.026 0.029 10,724,000 291,602 0.0272 66.53 63.97 71.64 66.53 74.20 4,191 69.574 -3.70%
2003-02-25 0 0.027 0.026 0.027 0.026 0.036 28,380,250 834,746 0.0294 69.08 66.53 69.08 66.53 92.11 11,092 75.257 -20.59%
2003-02-24 0 0.034 0.032 0.035 0.023 0.034 46,723,196 1,339,604 0.0287 86.99 81.88 89.55 58.85 86.99 18,261 73.359 54.55%
2003-02-21 0 0.022 0.021 0.022 0.018 0.022 20,342,000 432,048 0.0212 56.29 53.73 56.29 46.06 56.29 7,950 54.344 10.00%
2003-02-20 0 0.020 0.019 0.021 0.017 0.021 9,032,625 164,874 0.0183 51.17 48.61 53.73 43.50 53.73 3,530 46.704 11.11%
2003-02-19 0 0.018 0.015 0.018 0.015 0.018 11,507,100 183,515 0.0159 46.06 38.38 46.06 38.38 46.06 4,497 40.805 12.50%
2003-02-18 0 0.016 0.015 0.016 0.015 0.016 2,272,250 35,359 0.0156 40.94 38.38 40.94 38.38 40.94 888 39.816 6.67%
2003-02-17 0 0.015 0.015 0.016 0.014 0.015 21,552,000 308,374 0.0143 38.38 38.38 40.94 35.82 38.38 8,423 36.610 0.00%
2003-02-14 0 0.015 0.014 0.016 0.014 0.016 3,636,250 54,067 0.0149 38.38 35.82 40.94 35.82 40.94 1,421 38.044 -6.25%
2003-02-13 0 0.016 0.014 0.016 0.015 0.016 3,110,000 47,650 0.0153 40.94 35.82 40.94 38.38 40.94 1,215 39.203 6.67%
2003-02-12 0 0.015 0.013 0.015 0.014 0.016 4,970,000 73,276 0.0147 38.38 33.26 38.38 35.82 40.94 1,942 37.724 -6.25%
2003-02-11 0 0.016 0.015 0.016 0.015 0.017 4,032,000 60,516 0.0150 40.94 38.38 40.94 38.38 43.50 1,576 38.403 -5.88%
2003-02-10 0 0.017 0.015 0.017 0.015 0.017 2,035,000 31,150 0.0153 43.50 38.38 43.50 38.38 43.50 795 39.166 0.00%
2003-02-07 0 0.017 0.016 0.017 0.015 0.017 1,121,071 18,972 0.0169 43.50 40.94 43.50 38.38 43.50 438 43.300 6.25%
2003-02-06 0 0.016 0.016 0.017 0.014 0.018 5,511,225 83,592 0.0152 40.94 40.94 43.50 35.82 46.06 2,154 38.809 -5.88%
2003-02-05 0 0.017 0.016 0.018 0.015 0.018 3,134,000 51,980 0.0166 43.50 40.94 46.06 38.38 46.06 1,225 42.437 -5.56%
2003-02-04 0 0.018 0.017 0.018 - - 0 0 - 46.06 43.50 46.06 - - 0 - 0.00%
2003-01-30 0 0.018 0.017 0.018 0.017 0.020 4,142,000 72,634 0.0175 46.06 43.50 46.06 43.50 51.17 1,619 44.868 -5.26%
2003-01-29 0 0.019 0.017 0.019 0.018 0.020 1,690,000 31,030 0.0184 48.61 43.50 48.61 46.06 51.17 661 46.979 -5.00%
2003-01-28 0 0.020 0.018 0.020 0.017 0.020 4,890,000 90,636 0.0185 51.17 46.06 51.17 43.50 51.17 1,911 47.425 5.26%
2003-01-27 0 0.019 0.018 0.019 0.018 0.020 7,271,500 136,415 0.0188 48.61 46.06 48.61 46.06 51.17 2,842 48.001 0.00%
2003-01-24 0 0.019 0.019 0.022 0.019 0.023 10,250,000 226,800 0.0221 48.61 48.61 56.29 48.61 58.85 4,006 56.615 -17.39%
2003-01-23 0 0.023 0.023 0.024 0.022 0.025 5,555,000 129,735 0.0234 58.85 58.85 61.41 56.29 63.97 2,171 59.756 -11.54%
2003-01-22 0 0.026 0.025 0.026 0.022 0.026 19,270,425 462,669 0.0240 66.53 63.97 66.53 56.29 66.53 7,531 61.431 23.81%
2003-01-21 0 0.021 0.020 0.022 0.017 0.021 10,776,000 201,464 0.0187 53.73 51.17 56.29 43.50 53.73 4,212 47.836 10.53%
2003-01-20 0 0.019 0.018 0.020 0.019 0.024 6,754,000 135,640 0.0201 48.61 46.06 51.17 48.61 61.41 2,640 51.385 -17.39%
2003-01-17 0 0.023 0.023 0.024 0.023 0.025 8,097,500 190,581 0.0235 58.85 58.85 61.41 58.85 63.97 3,165 60.220 -8.00%
2003-01-16 0 0.025 0.024 0.025 0.024 0.027 10,787,500 269,359 0.0250 63.97 61.41 63.97 61.41 69.08 4,216 63.888 -3.85%
2003-01-15 0 0.026 0.025 0.027 0.025 0.027 2,874,000 72,750 0.0253 66.53 63.97 69.08 63.97 69.08 1,123 64.768 0.00%
2003-01-14 0 0.026 0.025 0.027 0.025 0.027 10,961,500 277,810 0.0253 66.53 63.97 69.08 63.97 69.08 4,284 64.847 -3.70%
2003-01-13 0 0.027 0.024 0.027 0.024 0.028 13,498,000 355,704 0.0264 69.08 61.41 69.08 61.41 71.64 5,275 67.427 3.85%
2003-01-10 0 0.026 0.024 0.026 0.023 0.026 7,336,750 181,718 0.0248 66.53 61.41 66.53 58.85 66.53 2,867 63.373 0.00%
2003-01-09 0 0.026 0.025 0.026 0.024 0.028 14,560,000 355,800 0.0244 66.53 63.97 66.53 61.41 71.64 5,690 62.525 -7.14%
2003-01-08 0 0.028 0.027 0.028 0.027 0.028 1,930,214 52,694 0.0273 71.64 69.08 71.64 69.08 71.64 754 69.850 0.00%
2003-01-07 0 0.028 0.026 0.028 0.027 0.028 1,210,000 33,540 0.0277 71.64 66.53 71.64 69.08 71.64 473 70.923 3.70%
2003-01-06 0 0.027 0.026 0.029 0.027 0.030 3,671,750 99,855 0.0272 69.08 66.53 74.20 69.08 76.76 1,435 69.584 -10.00%
2003-01-03 0 0.030 0.028 0.030 0.028 0.033 3,610,000 104,340 0.0289 76.76 71.64 76.76 71.64 84.44 1,411 73.953 0.00%
2003-01-02 0 0.030 0.028 0.030 0.028 0.032 2,581,500 75,023 0.0291 76.76 71.64 76.76 71.64 81.88 1,009 74.359 7.14%
2002-12-31 0 0.028 0.028 0.030 0.027 0.030 1,042,000 29,766 0.0286 71.64 71.64 76.76 69.08 76.76 407 73.091 -6.67%
2002-12-30 0 0.030 0.029 0.031 0.029 0.030 667,250 19,539 0.0293 76.76 74.20 79.32 74.20 76.76 261 74.925 -6.25%
2002-12-27 0 0.032 0.032 0.033 0.032 0.033 2,662,925 86,269 0.0324 81.88 81.88 84.44 81.88 84.44 1,041 82.891 0.00%
2002-12-24 0 0.032 0.032 0.034 0.032 0.033 1,796,000 58,772 0.0327 81.88 81.88 86.99 81.88 84.44 702 83.729 -5.88%
2002-12-23 0 0.034 0.033 0.034 0.033 0.035 4,607,500 155,336 0.0337 86.99 84.44 86.99 84.44 89.55 1,801 86.262 -2.86%
2002-12-20 0 0.035 0.034 0.035 0.033 0.036 5,590,000 187,802 0.0336 89.55 86.99 89.55 84.44 92.11 2,185 85.961 2.94%
2002-12-19 0 0.034 0.035 0.036 0.033 0.039 6,077,000 208,663 0.0343 86.99 89.55 92.11 84.44 99.79 2,375 87.855 -10.53%
2002-12-18 0 0.038 0.036 0.038 0.037 0.043 18,656,252 754,310 0.0404 97.23 92.11 97.23 94.67 110.0 7,291 103.45 0.00%
2002-12-17 0 0.038 0.038 0.039 0.033 0.039 20,548,500 755,299 0.0368 97.23 97.23 99.79 84.44 99.79 8,031 94.048 15.15%
2002-12-16 0 0.033 0.033 0.036 0.033 0.033 195,250 6,417 0.0329 84.44 84.44 92.11 84.44 84.44 76 84.092 -8.33%
2002-12-13 0 0.036 0.034 0.036 0.033 0.036 504,000 17,556 0.0348 92.11 86.99 92.11 84.44 92.11 197 89.126 0.00%
2002-12-12 0 0.036 0.034 0.036 0.034 0.036 2,711,000 93,965 0.0347 92.11 86.99 92.11 86.99 92.11 1,060 88.685 5.88%
2002-12-11 0 0.034 0.034 0.036 0.032 0.036 1,383,000 45,948 0.0332 86.99 86.99 92.11 81.88 92.11 541 85.007 -8.11%
2002-12-10 0 0.037 0.034 0.037 0.032 0.037 966,503 33,969 0.0351 94.67 86.99 94.67 81.88 94.67 378 89.927 -2.63%
2002-12-09 0 0.038 0.035 0.038 0.037 0.038 1,100,000 41,310 0.0376 97.23 89.55 97.23 94.67 97.23 430 96.089 2.70%
2002-12-06 0 0.037 0.037 0.038 0.032 0.040 3,609,000 137,194 0.0380 94.67 94.67 97.23 81.88 102.3 1,411 97.266 -2.63%
2002-12-05 0 0.038 0.037 0.039 0.037 0.038 3,308,000 125,704 0.0380 97.23 94.67 99.79 94.67 97.23 1,293 97.229 0.00%
2002-12-04 0 0.038 0.038 0.039 0.038 0.039 4,492,750 171,213 0.0381 97.23 97.23 99.79 97.23 99.79 1,756 97.507 -2.56%
2002-12-03 0 0.039 0.038 0.039 0.038 0.040 2,980,428 114,465 0.0384 99.79 97.23 99.79 97.23 102.3 1,165 98.267 0.00%
2002-12-02 0 0.039 0.039 0.040 0.038 0.040 2,880,000 111,180 0.0386 99.79 99.79 102.3 97.23 102.3 1,126 98.775 2.63%
2002-11-29 0 0.038 0.038 0.042 0.038 0.040 2,580,000 100,454 0.0389 97.23 97.23 107.5 97.23 102.3 1,008 99.623 -5.00%
2002-11-28 0 0.040 0.040 0.042 0.040 0.043 7,598,000 314,824 0.0414 102.3 102.3 107.5 102.3 110.0 2,970 106.02 -2.44%
2002-11-27 0 0.041 0.041 0.043 0.040 0.042 5,626,750 229,467 0.0408 104.9 104.9 110.0 102.3 107.5 2,199 104.35 0.00%
2002-11-26 0 0.041 0.041 0.043 0.041 0.044 3,832,286 161,762 0.0422 104.9 104.9 110.0 104.9 112.6 1,498 108.00 -6.82%
2002-11-25 0 0.044 0.043 0.045 0.040 0.047 20,328,000 877,550 0.0432 112.6 110.0 115.1 102.3 120.3 7,945 110.46 0.00%
2002-11-22 0 0.044 0.042 0.043 0.039 0.048 23,427,500 974,389 0.0416 112.6 107.5 110.0 99.79 122.8 9,156 106.42 10.00%
2002-11-21 0 0.040 0.040 0.041 0.037 0.040 8,208,750 319,755 0.0390 102.3 102.3 104.9 94.67 102.3 3,208 99.667 2.56%
2002-11-20 0 0.039 0.036 0.039 0.036 0.041 15,335,500 587,905 0.0383 99.79 92.11 99.79 92.11 104.9 5,994 98.089 -7.14%
2002-11-19 0 0.042 0.040 0.043 0.041 0.043 4,800,000 203,200 0.0423 107.5 102.3 110.0 104.9 110.0 1,876 108.32 0.00%
2002-11-18 0 0.042 0.040 0.042 0.040 0.043 1,972,500 79,350 0.0402 107.5 102.3 107.5 102.3 110.0 771 102.93 -4.55%
2002-11-15 0 0.044 0.041 0.044 0.042 0.044 750,500 32,370 0.0431 112.6 104.9 112.6 107.5 112.6 293 110.36 0.00%
2002-11-14 0 0.044 0.042 0.044 0.043 0.044 951,000 41,329 0.0435 112.6 107.5 112.6 110.0 112.6 372 111.20 7.32%
2002-11-13 0 0.041 0.041 0.043 0.041 0.044 485,017 20,453 0.0422 104.9 104.9 110.0 104.9 112.6 190 107.90 -6.82%
2002-11-12 0 0.044 0.041 0.043 0.041 0.044 755,000 32,344 0.0428 112.6 104.9 110.0 104.9 112.6 295 109.61 10.00%
2002-11-11 0 0.040 0.040 0.045 0.040 0.047 3,391,000 145,399 0.0429 102.3 102.3 115.1 102.3 120.3 1,325 109.71 -13.04%
2002-11-08 0 0.046 0.040 0.048 0.040 0.046 3,287,500 139,105 0.0423 117.7 102.3 122.8 102.3 117.7 1,285 108.27 4.55%
2002-11-07 0 0.044 0.040 0.044 0.040 0.044 934,000 39,208 0.0420 112.6 102.3 112.6 102.3 112.6 365 107.41 10.00%
2002-11-06 0 0.040 0.040 0.043 0.040 0.044 592,000 24,540 0.0415 102.3 102.3 110.0 102.3 112.6 231 106.06 2.56%
2002-11-05 0 0.039 0.039 0.044 0.039 0.041 775,000 30,918 0.0399 99.79 99.79 112.6 99.79 104.9 303 102.08 -11.36%
2002-11-04 0 0.044 0.039 0.044 0.040 0.044 1,320,000 52,880 0.0401 112.6 99.79 112.6 102.3 112.6 516 102.50 4.76%
2002-11-01 0 0.042 0.040 0.041 0.040 0.045 3,768,000 157,624 0.0418 107.5 102.3 104.9 102.3 115.1 1,473 107.03 5.00%
2002-10-31 0 0.040 0.033 0.045 0.040 0.047 1,973,250 85,840 0.0435 102.3 84.44 115.1 102.3 120.3 771 111.31 -18.37%
2002-10-30 0 0.049 0.045 0.049 0.045 0.050 650,000 30,340 0.0467 125.4 115.1 125.4 115.1 127.9 254 119.43 0.00%
2002-10-29 0 0.049 0.045 0.049 0.045 0.049 3,860,000 179,622 0.0465 125.4 115.1 125.4 115.1 125.4 1,509 119.06 0.00%
2002-10-28 0 0.049 0.048 0.049 0.048 0.053 2,459,714 119,999 0.0488 125.4 122.8 125.4 122.8 135.6 961 124.83 -3.92%
2002-10-25 0 0.051 0.050 0.052 0.049 0.052 4,884,814 246,713 0.0505 130.5 127.9 133.1 125.4 133.1 1,909 129.23 -1.92%
2002-10-24 0 0.052 0.050 0.052 0.046 0.052 7,612,500 373,070 0.0490 133.1 127.9 133.1 117.7 133.1 2,975 125.39 10.64%
2002-10-23 0 0.047 0.046 0.047 0.042 0.047 2,440,000 106,420 0.0436 120.3 117.7 120.3 107.5 120.3 954 111.60 11.90%
2002-10-22 0 0.042 0.042 0.045 0.042 0.047 4,300,000 190,690 0.0443 107.5 107.5 115.1 107.5 120.3 1,681 113.47 -4.55%
2002-10-21 0 0.044 0.044 0.046 0.044 0.051 4,610,000 211,427 0.0459 112.6 112.6 117.7 112.6 130.5 1,802 117.35 -12.00%
2002-10-18 0 0.050 0.049 0.050 0.047 0.051 6,741,500 333,236 0.0494 127.9 125.4 127.9 120.3 130.5 2,635 126.48 -3.85%
2002-10-17 0 0.052 0.050 0.051 0.049 0.054 7,275,500 375,267 0.0516 133.1 127.9 130.5 125.4 138.2 2,843 131.97 -1.89%
2002-10-16 0 0.053 0.052 0.053 0.046 0.054 14,432,500 734,478 0.0509 135.6 133.1 135.6 117.7 138.2 5,641 130.21 6.00%
2002-10-15 0 0.050 0.049 0.050 0.043 0.050 16,317,750 774,012 0.0474 127.9 125.4 127.9 110.0 127.9 6,377 121.37 16.28%
2002-10-11 0 0.043 0.038 0.043 0.032 0.045 15,242,050 581,445 0.0381 110.0 97.23 110.0 81.88 115.1 5,957 97.606 26.47%
2002-10-10 0 0.034 0.028 - 0.027 0.035 6,266,000 193,346 0.0309 86.99 71.64 - 69.08 89.55 2,449 78.951 13.33%
2002-10-09 0 0.030 0.030 0.032 0.029 0.032 2,599,500 77,724 0.0299 76.76 76.76 81.88 74.20 81.88 1,016 76.503 -11.76%
2002-10-08 0 0.034 0.034 0.035 0.026 0.034 5,132,450 153,660 0.0299 86.99 86.99 89.55 66.53 86.99 2,006 76.603 21.43%
2002-10-07 0 0.028 0.024 0.028 - - 0 0 - 71.64 61.41 71.64 - - 0 - -9.68%
2002-10-04 0 0.031 0.028 0.032 0.030 0.032 1,160,000 35,250 0.0304 79.32 71.64 81.88 76.76 81.88 453 77.752 3.33%
2002-10-03 1 0.030 - - - - 0 0 - 76.76 - - - - 0 - 0.00%
2002-10-02 1 0.030 - - - - 0 0 - 76.76 - - - - 0 - 0.00%
2002-09-30 1 0.030 - - - - 0 0 - 76.76 - - - - 0 - 0.00%
2002-09-27 1 0.030 - - - - 0 0 - 76.76 - - - - 0 - 0.00%
2002-09-26 0 0.030 0.029 0.031 0.029 0.030 1,495,000 44,400 0.0297 76.76 74.20 79.32 74.20 76.76 584 75.989 3.45%
2002-09-25 0 0.029 0.026 0.029 0.028 0.030 2,890,000 81,140 0.0281 74.20 66.53 74.20 71.64 76.76 1,129 71.837 -3.33%
2002-09-24 0 0.030 0.029 0.031 0.026 0.030 10,119,000 289,640 0.0286 76.76 74.20 79.32 66.53 76.76 3,955 73.237 15.38%
2002-09-23 0 0.026 0.023 0.026 0.023 0.036 18,110,000 489,540 0.0270 66.53 58.85 66.53 58.85 92.11 7,078 69.164 -31.58%
2002-09-20 0 0.038 0.033 0.038 0.032 0.045 1,783,325 62,417 0.0350 97.23 84.44 97.23 81.88 115.1 697 89.554 -5.00%
2002-09-19 0 0.040 0.037 0.040 0.037 0.040 171,000 6,668 0.0390 102.3 94.67 102.3 94.67 102.3 67 99.773 0.00%
2002-09-18 0 0.040 0.038 0.040 0.036 0.043 3,123,000 121,040 0.0388 102.3 97.23 102.3 92.11 110.0 1,221 99.167 -2.44%
2002-09-17 0 0.041 0.039 0.042 0.040 0.047 4,614,750 186,453 0.0404 104.9 99.79 107.5 102.3 120.3 1,804 103.38 2.50%
2002-09-16 0 0.040 0.040 0.043 0.039 0.049 4,353,500 180,505 0.0415 102.3 102.3 110.0 99.79 125.4 1,701 106.09 -20.00%
2002-09-13 0 0.050 0.044 0.050 0.042 0.050 1,325,000 61,143 0.0461 127.9 112.6 127.9 107.5 127.9 518 118.07 -3.85%
2002-09-12 0 0.052 0.052 0.055 0.052 0.055 838,000 43,956 0.0525 133.1 133.1 140.7 133.1 140.7 328 134.21 -7.14%
2002-09-11 0 0.056 0.052 0.056 0.051 0.058 982,000 53,992 0.0550 143.3 133.1 143.3 130.5 148.4 384 140.68 7.69%
2002-09-10 0 0.052 0.052 0.055 0.052 0.052 800,050 41,602 0.0520 133.1 133.1 140.7 133.1 133.1 313 133.05 -7.14%
2002-09-09 0 0.056 0.053 0.056 0.053 0.058 718,000 38,416 0.0535 143.3 135.6 143.3 135.6 148.4 281 136.90 3.70%
2002-09-06 0 0.054 0.055 0.057 0.053 0.058 2,990,000 165,688 0.0554 138.2 140.7 145.8 135.6 148.4 1,169 141.79 -6.90%
2002-09-05 0 0.058 0.058 0.059 0.058 0.059 999,750 58,472 0.0585 148.4 148.4 151.0 148.4 151.0 391 149.65 -3.33%
2002-09-04 0 0.060 0.058 0.060 0.056 0.060 2,122,000 123,650 0.0583 153.5 148.4 153.5 143.3 153.5 829 149.09 -3.23%
2002-09-03 0 0.062 0.060 0.062 0.055 0.062 2,612,000 150,294 0.0575 158.6 153.5 158.6 140.7 158.6 1,021 147.22 5.08%
2002-09-02 0 0.059 0.058 0.062 0.058 0.067 4,330,000 260,590 0.0602 151.0 148.4 158.6 148.4 171.4 1,692 153.99 -4.84%
2002-08-30 0 0.062 0.060 0.064 0.060 0.064 520,000 31,680 0.0609 158.6 153.5 163.8 153.5 163.8 203 155.88 -1.59%
2002-08-29 0 0.063 0.060 0.063 0.060 0.065 1,063,000 64,760 0.0609 161.2 153.5 161.2 153.5 166.3 415 155.88 -1.56%
2002-08-28 0 0.064 0.060 0.064 0.060 0.064 1,580,000 96,804 0.0613 163.8 153.5 163.8 153.5 163.8 618 156.76 -1.54%
2002-08-27 0 0.065 0.063 0.065 0.061 0.065 3,877,500 243,659 0.0628 166.3 161.2 166.3 156.1 166.3 1,515 160.78 -2.99%
2002-08-26 0 0.067 0.064 0.067 0.065 0.070 7,294,250 491,007 0.0673 171.4 163.8 171.4 166.3 179.1 2,851 172.23 -5.63%
2002-08-23 0 0.071 0.070 0.071 0.066 0.071 12,072,500 828,244 0.0686 181.7 179.1 181.7 168.9 181.7 4,718 175.54 5.97%
2002-08-22 0 0.067 0.066 0.068 0.065 0.069 8,390,000 556,440 0.0663 171.4 168.9 174.0 166.3 176.5 3,279 169.69 1.52%
2002-08-21 0 0.066 0.065 0.066 0.065 0.066 9,769,000 637,950 0.0653 168.9 166.3 168.9 166.3 168.9 3,818 167.09 1.54%
2002-08-20 0 0.065 0.065 0.066 0.060 0.068 23,589,093 1,528,890 0.0648 166.3 166.3 168.9 153.5 174.0 9,219 165.84 8.33%
2002-08-19 0 0.060 0.059 0.062 0.055 0.062 7,845,950 459,274 0.0585 153.5 151.0 158.6 140.7 158.6 3,066 149.77 5.26%
2002-08-16 0 0.057 0.056 0.059 0.057 0.062 3,556,250 207,845 0.0584 145.8 143.3 151.0 145.8 158.6 1,390 149.54 -9.52%
2002-08-15 0 0.063 0.057 0.063 0.057 0.063 2,709,000 161,236 0.0595 161.2 145.8 161.2 145.8 161.2 1,059 152.29 3.28%
2002-08-14 0 0.061 0.058 0.061 0.058 0.062 8,528,000 503,374 0.0590 156.1 148.4 156.1 148.4 158.6 3,333 151.03 -3.17%
2002-08-13 0 0.063 0.065 0.068 0.058 0.065 1,591,267 95,809 0.0602 161.2 166.3 174.0 148.4 166.3 622 154.05 1.61%
2002-08-12 0 0.062 0.058 0.062 0.058 0.069 480,000 28,172 0.0587 158.6 148.4 158.6 148.4 176.5 188 150.17 -1.59%
2002-08-09 0 0.063 0.059 0.063 0.059 0.063 1,160,000 69,310 0.0598 161.2 151.0 161.2 151.0 161.2 453 152.88 1.61%
2002-08-08 0 0.062 0.060 0.063 0.058 0.068 4,172,000 254,776 0.0611 158.6 153.5 161.2 148.4 174.0 1,631 156.25 0.00%
2002-08-07 0 0.062 0.062 0.067 0.061 0.075 1,264,500 78,628 0.0622 158.6 158.6 171.4 156.1 191.9 494 159.10 -4.62%
2002-08-06 0 0.065 0.062 0.065 0.062 0.069 4,584,000 291,374 0.0636 166.3 158.6 166.3 158.6 176.5 1,792 162.64 -5.80%
2002-08-05 0 0.069 0.064 0.069 0.064 0.074 1,938,250 133,427 0.0688 176.5 163.8 176.5 163.8 189.3 758 176.13 -6.76%
2002-08-02 0 0.074 0.068 0.074 0.065 0.074 1,482,500 101,268 0.0683 189.3 174.0 189.3 166.3 189.3 579 174.78 4.23%
2002-08-01 0 0.071 0.067 0.071 0.069 0.075 2,882,000 203,655 0.0707 181.7 171.4 181.7 176.5 191.9 1,126 180.81 -5.33%
2002-07-31 0 0.075 0.071 0.075 0.069 0.078 7,938,500 572,442 0.0721 191.9 181.7 191.9 176.5 199.6 3,103 184.50 8.70%
2002-07-30 0 0.069 0.067 0.069 0.062 0.074 4,893,000 325,945 0.0666 176.5 171.4 176.5 158.6 189.3 1,912 170.44 -1.43%
2002-07-29 0 0.070 0.069 0.071 0.061 0.080 2,817,625 193,780 0.0688 179.1 176.5 181.7 156.1 204.7 1,101 175.97 1.45%
2002-07-26 0 0.069 0.058 0.075 0.048 0.085 6,403,000 370,988 0.0579 176.5 148.4 191.9 122.8 217.5 2,502 148.25 -17.86%
2002-07-25 0 0.084 0.081 0.085 0.080 0.088 4,070,500 337,527 0.0829 214.9 207.3 217.5 204.7 225.2 1,591 212.16 -1.18%
2002-07-24 0 0.085 0.083 0.088 0.080 0.089 9,741,875 808,110 0.0830 217.5 212.4 225.2 204.7 227.7 3,807 212.25 -1.16%
2002-07-23 0 0.086 0.086 0.088 0.082 0.090 4,273,000 364,123 0.0852 220.0 220.0 225.2 209.8 230.3 1,670 218.04 -1.15%
2002-07-22 0 0.087 0.086 0.089 0.084 0.090 4,154,000 358,132 0.0862 222.6 220.0 227.7 214.9 230.3 1,624 220.59 -3.33%
2002-07-19 0 0.090 0.089 0.093 0.087 0.094 4,710,000 423,820 0.0900 230.3 227.7 238.0 222.6 240.5 1,841 230.24 -1.10%
2002-07-18 0 0.091 0.088 0.091 0.084 0.099 3,273,375 294,434 0.0899 232.8 225.2 232.8 214.9 253.3 1,279 230.15 -6.19%
2002-07-17 0 0.097 0.093 0.097 0.080 0.098 7,705,500 666,996 0.0866 248.2 238.0 248.2 204.7 250.7 3,012 221.48 3.19%
2002-07-16 0 0.094 0.090 0.094 0.089 0.099 2,746,000 251,724 0.0917 240.5 230.3 240.5 227.7 253.3 1,073 234.55 1.08%
2002-07-15 0 0.093 0.093 0.096 0.093 0.100 586,000 56,708 0.0968 238.0 238.0 245.6 238.0 255.9 229 247.60 -6.06%
2002-07-12 0 0.099 0.095 0.099 0.095 0.102 2,154,000 214,790 0.0997 253.3 243.1 253.3 243.1 261.0 842 255.14 -1.00%
2002-07-11 1 0.100 - - - - 0 0 - 255.9 - - - - 0 - 0.00%
2002-07-10 1 0.100 0.098 0.100 0.092 0.104 3,221,000 310,201 0.0963 255.9 250.7 255.9 235.4 266.1 1,259 246.41 5.26%
2002-07-09 0 0.095 0.092 0.095 0.090 0.100 4,662,000 438,298 0.0940 243.1 235.4 243.1 230.3 255.9 1,822 240.55 -4.04%
2002-07-08 0 0.099 0.098 0.101 0.096 0.100 1,702,500 166,767 0.0980 253.3 250.7 258.4 245.6 255.9 665 250.63 -3.88%
2002-07-05 0 0.103 0.098 0.103 0.098 0.103 2,222,075 222,381 0.1001 263.5 250.7 263.5 250.7 263.5 868 256.07 -0.96%
2002-07-04 0 0.104 0.103 0.104 0.096 0.110 11,176,500 1,134,826 0.1015 266.1 263.5 266.1 245.6 281.5 4,368 259.80 0.00%
2002-07-03 0 0.104 0.102 0.107 0.104 0.111 2,093,875 224,444 0.1072 266.1 261.0 273.8 266.1 284.0 818 274.26 -10.34%
2002-07-02 0 0.116 0.109 0.116 0.108 0.118 3,360,428 370,850 0.1104 296.8 278.9 296.8 276.3 301.9 1,313 282.37 -2.52%
2002-06-28 0 0.119 0.116 0.121 0.116 0.122 1,941,500 231,442 0.1192 304.5 296.8 309.6 296.8 312.2 759 305.01 -1.65%
2002-06-27 0 0.121 0.119 0.123 0.118 0.123 1,847,500 221,856 0.1201 309.6 304.5 314.7 301.9 314.7 722 307.25 0.00%
2002-06-26 0 0.121 0.117 0.122 0.114 0.122 8,499,000 1,017,320 0.1197 309.6 299.4 312.2 291.7 312.2 3,322 306.27 4.31%
2002-06-25 0 0.116 0.116 0.118 0.112 0.122 1,216,000 141,176 0.1161 296.8 296.8 301.9 286.6 312.2 475 297.06 0.00%
2002-06-24 0 0.116 0.116 0.119 0.115 0.122 1,974,000 234,224 0.1187 296.8 296.8 304.5 294.2 312.2 771 303.60 -4.92%
2002-06-21 0 0.122 0.119 0.122 0.112 0.124 13,884,000 1,660,977 0.1196 312.2 304.5 312.2 286.6 317.3 5,426 306.10 6.09%
2002-06-20 0 0.115 0.115 0.116 0.087 0.116 12,906,500 1,351,197 0.1047 294.2 294.2 296.8 222.6 296.8 5,044 267.87 32.18%
2002-06-19 0 0.087 0.087 0.093 0.087 0.102 4,794,000 456,490 0.0952 222.6 222.6 238.0 222.6 261.0 1,874 243.64 -14.71%
2002-06-18 0 0.102 0.101 0.102 0.094 0.113 5,104,000 516,052 0.1011 261.0 258.4 261.0 240.5 289.1 1,995 258.70 -5.56%
2002-06-17 0 0.108 0.104 0.110 0.100 0.118 4,926,000 544,826 0.1106 276.3 266.1 281.5 255.9 301.9 1,925 282.99 -11.48%
2002-06-14 0 0.122 0.118 0.122 0.110 0.122 4,632,000 546,804 0.1180 312.2 301.9 312.2 281.5 312.2 1,810 302.05 1.67%
2002-06-13 0 0.120 0.119 0.123 0.117 0.120 880,000 104,860 0.1192 307.0 304.5 314.7 299.4 307.0 344 304.89 0.00%
2002-06-12 0 0.120 0.120 0.122 0.119 0.125 4,700,000 572,402 0.1218 307.0 307.0 312.2 304.5 319.8 1,837 311.61 -1.64%
2002-06-11 0 0.122 0.121 0.122 0.116 0.126 6,030,500 737,227 0.1222 312.2 309.6 312.2 296.8 322.4 2,357 312.79 -3.17%
2002-06-10 0 0.126 0.126 0.131 0.125 0.139 6,196,750 803,149 0.1296 322.4 322.4 335.2 319.8 355.7 2,422 331.62 -9.35%
2002-06-07 0 0.139 0.138 0.139 0.139 0.149 55,778,750 6,394,826 0.1146 355.7 353.1 355.7 355.7 381.2 21,800 293.34 -6.71%
2002-06-06 0 0.149 0.149 0.150 0.148 0.153 6,235,875 939,861 0.1507 381.2 381.2 383.8 378.7 391.5 2,437 385.64 -2.61%
2002-06-05 0 0.153 0.152 0.153 0.141 0.155 86,279,000 10,947,840 0.1269 391.5 388.9 391.5 360.8 396.6 33,720 324.66 6.99%
2002-06-04 0 0.143 0.142 0.143 0.135 0.145 3,372,000 463,991 0.1376 365.9 363.3 365.9 345.4 371.0 1,318 352.07 2.14%
2002-06-03 0 0.140 0.139 0.140 0.135 0.150 6,556,500 904,231 0.1379 358.2 355.7 358.2 345.4 383.8 2,562 352.87 -4.76%
2002-05-31 0 0.147 0.147 0.149 0.146 0.159 10,531,000 1,596,498 0.1516 376.1 376.1 381.2 373.6 406.8 4,116 387.89 -5.16%
2002-05-30 0 0.155 0.154 0.157 0.154 0.169 39,646,000 6,280,879 0.1584 396.6 394.0 401.7 394.0 432.4 15,495 405.35 1.97%
2002-05-29 0 0.152 0.152 0.154 0.150 0.169 14,875,000 2,337,022 0.1571 388.9 388.9 394.0 383.8 432.4 5,814 401.99 -2.56%
2002-05-28 0 0.156 0.150 0.156 0.100 0.182 966,304,300 14,533,612 0.0150 399.2 383.8 399.2 255.9 465.7 377,661 38.483 -19.17%
2002-05-27 1 0.193 - - - - 0 0 - 493.8 - - - - 0 - 0.00%
2002-05-24 1 0.193 - - - - 0 0 - 493.8 - - - - 0 - 0.00%
2002-05-23 1 0.193 - - - - 0 0 - 493.8 - - - - 0 - 0.00%
2002-05-22 1 0.193 - - - - 0 0 - 493.8 - - - - 0 - 0.00%
2002-05-21 1 0.193 - - - - 0 0 - 493.8 - - - - 0 - 0.00%
2002-05-17 0 0.193 0.193 0.201 0.193 0.205 5,476,507 1,088,605 0.1988 493.8 493.8 514.3 493.8 524.5 2,140 508.60 -5.85%
2002-05-16 0 0.205 0.198 0.205 0.198 0.213 2,507,875 513,378 0.2047 524.5 506.6 524.5 506.6 545.0 980 523.77 -2.84%
2002-05-15 0 0.211 0.207 0.213 0.190 0.218 8,590,310 1,738,122 0.2023 539.9 529.6 545.0 486.1 557.8 3,357 517.71 11.05%
2002-05-14 0 0.190 0.191 0.198 0.190 0.214 6,152,603 1,236,974 0.2010 486.1 488.7 506.6 486.1 547.6 2,405 514.41 -7.77%
2002-05-13 0 0.206 0.206 0.208 0.201 0.218 6,373,235 1,328,840 0.2085 527.1 527.1 532.2 514.3 557.8 2,491 533.49 -6.36%
2002-05-10 0 0.220 0.225 0.227 0.210 0.225 2,222,014 482,704 0.2172 562.9 575.7 580.8 537.3 575.7 868 555.83 0.92%
2002-05-09 0 0.218 0.217 0.228 0.216 0.249 8,683,017 2,042,026 0.2352 557.8 555.2 583.4 552.7 637.1 3,394 601.73 -2.68%
2002-05-08 1 0.224 - - - - 0 0 - 573.1 - - - - 0 - 0.00%
2002-05-07 1 0.224 0.224 0.228 0.223 0.232 1,692,843 384,839 0.2273 573.1 573.1 583.4 570.6 593.6 662 581.67 0.45%
2002-05-06 0 0.223 0.223 0.224 0.202 0.232 3,691,656 813,049 0.2202 570.6 570.6 573.1 516.8 593.6 1,443 563.52 1.36%
2002-05-03 0 0.220 0.220 0.223 0.214 0.222 2,589,475 564,452 0.2180 562.9 562.9 570.6 547.6 568.0 1,012 557.73 -0.90%
2002-05-02 0 0.222 0.218 0.222 0.212 0.223 3,839,500 835,220 0.2175 568.0 557.8 568.0 542.4 570.6 1,501 556.59 4.23%
2002-04-30 0 0.213 0.212 0.214 0.210 0.215 2,963,000 628,225 0.2120 545.0 542.4 547.6 537.3 550.1 1,158 542.49 -0.47%
2002-04-29 0 0.214 0.214 0.215 0.206 0.230 3,554,250 766,915 0.2158 547.6 547.6 550.1 527.1 588.5 1,389 552.09 2.39%
2002-04-26 0 0.209 0.208 0.213 0.207 0.231 8,762,250 1,892,172 0.2159 534.8 532.2 545.0 529.6 591.0 3,425 552.53 -11.06%
2002-04-25 0 0.235 0.235 0.236 0.230 0.260 33,453,775 8,242,180 0.2464 601.3 601.3 603.8 588.5 665.3 13,075 630.39 1.29%
2002-04-24 0 0.232 0.228 0.232 0.173 0.243 41,163,375 9,211,169 0.2238 593.6 583.4 593.6 442.6 621.8 16,088 572.55 34.10%
2002-04-23 0 0.173 0.173 0.179 0.172 0.175 1,042,750 180,534 0.1731 442.6 442.6 458.0 440.1 447.8 408 442.99 -3.35%
2002-04-22 0 0.179 0.179 0.186 0.178 0.180 909,000 162,750 0.1790 458.0 458.0 475.9 455.4 460.6 355 458.11 -3.24%
2002-04-19 0 0.185 0.185 0.189 0.181 0.198 1,015,225 187,147 0.1843 473.4 473.4 483.6 463.1 506.6 397 471.66 -4.64%
2002-04-18 0 0.194 0.193 0.194 0.174 0.198 1,666,500 299,032 0.1794 496.4 493.8 496.4 445.2 506.6 651 459.12 8.38%
2002-04-17 0 0.179 0.176 0.179 0.179 0.188 2,116,000 387,006 0.1829 458.0 450.3 458.0 458.0 481.0 827 467.97 -1.65%
2002-04-16 0 0.182 0.177 0.184 0.172 0.182 2,728,500 483,928 0.1774 465.7 452.9 470.8 440.1 465.7 1,066 453.80 -1.09%
2002-04-15 0 0.184 0.182 0.184 0.172 0.200 6,182,000 1,130,290 0.1828 470.8 465.7 470.8 440.1 511.7 2,416 467.81 -9.80%
2002-04-12 0 0.204 0.203 0.205 0.201 0.210 1,390,695 286,824 0.2062 522.0 519.4 524.5 514.3 537.3 544 527.71 -4.67%
2002-04-11 0 0.214 0.211 0.214 0.209 0.216 3,346,893 709,407 0.2120 547.6 539.9 547.6 534.8 552.7 1,308 542.33 -2.28%
2002-04-10 0 0.219 0.214 0.219 0.212 0.219 939,750 204,217 0.2173 560.3 547.6 560.3 542.4 560.3 367 556.02 0.92%
2002-04-09 0 0.217 0.215 0.220 0.214 0.218 2,015,500 436,159 0.2164 555.2 550.1 562.9 547.6 557.8 788 553.70 0.00%
2002-04-08 0 0.217 0.217 0.220 0.217 0.228 2,922,105 644,910 0.2207 555.2 555.2 562.9 555.2 583.4 1,142 564.70 -2.69%
2002-04-04 0 0.223 0.220 0.224 0.212 0.237 6,916,432 1,545,625 0.2235 570.6 562.9 573.1 542.4 606.4 2,703 571.79 5.19%
2002-04-03 0 0.212 0.212 0.215 0.211 0.219 1,361,500 291,376 0.2140 542.4 542.4 550.1 539.9 560.3 532 547.58 -1.40%
2002-04-02 0 0.215 0.213 0.214 0.212 0.222 1,553,375 337,285 0.2171 550.1 545.0 547.6 542.4 568.0 607 555.56 -1.38%
2002-03-28 0 0.218 0.218 0.220 0.214 0.222 2,700,000 592,526 0.2195 557.8 557.8 562.9 547.6 568.0 1,055 561.51 -0.91%
2002-03-27 0 0.220 0.216 0.220 0.215 0.226 3,868,446 849,251 0.2195 562.9 552.7 562.9 550.1 578.3 1,512 561.71 2.33%
2002-03-26 0 0.215 0.211 0.222 0.211 0.225 3,427,000 738,143 0.2154 550.1 539.9 568.0 539.9 575.7 1,339 551.11 -0.46%
2002-03-25 0 0.216 0.216 0.220 0.210 0.248 9,890,000 2,225,195 0.2250 552.7 552.7 562.9 537.3 634.5 3,865 575.68 -10.00%
2002-03-22 0 0.240 0.238 0.241 0.205 0.247 30,120,125 7,175,112 0.2382 614.1 609.0 616.6 524.5 632.0 11,772 609.51 14.29%
2002-03-21 0 0.210 0.206 0.210 0.200 0.215 4,999,250 1,025,880 0.2052 537.3 527.1 537.3 511.7 550.1 1,954 525.05 1.94%
2002-03-20 0 0.206 0.202 0.207 0.201 0.210 2,964,900 607,598 0.2049 527.1 516.8 529.6 514.3 537.3 1,159 524.35 -0.48%
2002-03-19 0 0.207 0.206 0.207 0.204 0.215 2,731,788 571,474 0.2092 529.6 527.1 529.6 522.0 550.1 1,068 535.26 -3.72%
2002-03-18 0 0.215 0.212 0.216 0.206 0.224 3,486,250 738,197 0.2117 550.1 542.4 552.7 527.1 573.1 1,363 541.78 -1.38%
2002-03-15 0 0.218 0.213 0.218 0.208 0.250 10,308,425 2,381,091 0.2310 557.8 545.0 557.8 532.2 639.7 4,029 591.01 -5.22%
2002-03-14 0 0.230 0.229 0.230 0.206 0.236 7,591,625 1,700,666 0.2240 588.5 585.9 588.5 527.1 603.8 2,967 573.19 6.98%
2002-03-13 0 0.215 0.211 0.216 0.200 0.235 10,573,575 2,225,283 0.2105 550.1 539.9 552.7 511.7 601.3 4,132 538.49 -5.70%
2002-03-12 0 0.228 0.228 0.233 0.223 0.265 8,556,918 2,060,415 0.2408 583.4 583.4 596.2 570.6 678.0 3,344 616.10 -12.31%
2002-03-11 0 0.260 0.255 0.260 0.247 0.270 14,088,060 3,666,606 0.2603 665.3 652.5 665.3 632.0 690.8 5,506 665.92 4.84%
2002-03-08 0 0.248 0.246 0.248 0.215 0.270 22,032,746 5,480,800 0.2488 634.5 629.4 634.5 550.1 690.8 8,611 636.48 14.29%
2002-03-07 0 0.217 0.220 0.224 0.208 0.335 48,039,900 13,400,092 0.2789 555.2 562.9 573.1 532.2 857.1 18,775 713.70 -21.09%
2002-03-06 0 0.275 0.270 0.275 0.209 0.360 69,920,830 19,868,871 0.2842 703.6 690.8 703.6 534.8 921.1 27,327 727.07 32.21%
2002-03-05 0 0.208 0.207 0.208 0.154 0.216 36,326,971 6,855,247 0.1887 532.2 529.6 532.2 394.0 552.7 14,198 482.84 35.06%
2002-03-04 0 0.154 0.154 0.155 0.106 0.155 26,819,375 3,716,710 0.1386 394.0 394.0 396.6 271.2 396.6 10,482 354.59 49.51%
2002-03-01 0 0.103 0.104 0.106 0.061 0.104 10,442,750 883,878 0.0846 263.5 266.1 271.2 156.1 266.1 4,081 216.57 53.73%
2002-02-28 0 0.067 0.068 0.070 0.057 0.075 5,501,550 362,812 0.0659 171.4 174.0 179.1 145.8 191.9 2,150 168.74 -14.10%
2002-02-27 1 0.078 - - - - 0 0 - 199.6 - - - - 0 - 0.00%
2002-02-26 1 0.078 - - - - 0 0 - 199.6 - - - - 0 - 0.00%
2002-02-25 1 0.078 - - - - 0 0 - 199.6 - - - - 0 - 0.00%
2002-02-22 1 0.078 - - - - 0 0 - 199.6 - - - - 0 - 0.00%
2002-02-21 1 0.078 - - - - 0 0 - 199.6 - - - - 0 - 0.00%
2002-02-20 1 0.078 - - - - 0 0 - 199.6 - - - - 0 - 0.00%
2002-02-19 1 0.078 - - - - 0 0 - 199.6 - - - - 0 - 0.00%
2002-02-18 1 0.078 - - - - 0 0 - 199.6 - - - - 0 - 0.00%
2002-02-15 1 0.078 - - - - 0 0 - 199.6 - - - - 0 - 0.00%
2002-02-11 1 0.078 - - - - 0 0 - 199.6 - - - - 0 - 0.00%
2002-02-08 1 0.078 - - - - 0 0 - 199.6 - - - - 0 - 0.00%
2002-02-07 1 0.078 - - - - 0 0 - 199.6 - - - - 0 - 0.00%
2002-02-06 1 0.078 - - - - 0 0 - 199.6 - - - - 0 - 0.00%
2002-02-05 1 0.078 0.066 0.078 0.060 0.078 3,169,400 214,754 0.0678 199.6 168.9 199.6 153.5 199.6 1,239 173.37 0.00%
2002-02-04 0 0.078 0.074 0.078 0.078 0.080 805,000 63,245 0.0786 199.6 189.3 199.6 199.6 204.7 315 201.02 -3.70%
2002-02-01 0 0.081 0.081 0.090 0.081 0.085 3,790,500 314,940 0.0831 207.3 207.3 230.3 207.3 217.5 1,481 212.59 -11.96%
2002-01-31 0 0.092 0.091 0.100 0.090 0.103 1,474,050 140,434 0.0953 235.4 232.8 255.9 230.3 263.5 576 243.77 -8.91%
2002-01-30 0 0.101 0.094 0.101 0.101 0.103 363,750 36,878 0.1014 258.4 240.5 258.4 258.4 263.5 142 259.40 -2.88%
2002-01-29 0 0.104 0.104 0.105 0.097 0.100 217,550 21,602 0.0993 266.1 266.1 268.7 248.2 255.9 85 254.07 -0.95%
2002-01-28 0 0.105 0.105 0.109 0.100 0.107 684,511 69,412 0.1014 268.7 268.7 278.9 255.9 273.8 268 259.46 5.00%
2002-01-25 0 0.100 0.100 0.112 0.100 0.111 948,000 99,612 0.1051 255.9 255.9 286.6 255.9 284.0 371 268.85 -4.76%
2002-01-24 0 0.105 0.105 0.110 0.105 0.105 145,000 15,220 0.1050 268.7 268.7 281.5 268.7 268.7 57 268.57 1.94%
2002-01-23 0 0.103 0.103 0.119 0.103 0.120 1,514,750 170,316 0.1124 263.5 263.5 304.5 263.5 307.0 592 287.69 -6.36%
2002-01-22 0 0.110 0.110 0.120 0.107 0.112 574,750 63,757 0.1109 281.5 281.5 307.0 273.8 286.6 225 283.83 -7.56%
2002-01-21 0 0.119 0.108 0.123 0.110 0.120 1,390,000 161,912 0.1165 304.5 276.3 314.7 281.5 307.0 543 298.04 17.82%
2002-01-18 0 0.101 0.101 0.104 0.100 0.110 416,500 42,793 0.1027 258.4 258.4 266.1 255.9 281.5 163 262.89 -1.94%
2002-01-17 0 0.103 0.103 0.110 0.099 0.106 392,500 40,235 0.1025 263.5 263.5 281.5 253.3 271.2 153 262.29 -8.85%
2002-01-16 0 0.113 - 0.113 - - 0 0 - 289.1 - 289.1 - - 0 - -2.59%
2002-01-15 0 0.116 0.118 0.120 0.103 0.110 414,250 43,449 0.1049 296.8 301.9 307.0 263.5 281.5 162 268.37 3.57%
2002-01-14 0 0.112 0.108 0.120 0.105 0.112 603,750 65,219 0.1080 286.6 276.3 307.0 268.7 286.6 236 276.39 -1.75%
2002-01-11 0 0.114 0.112 0.114 0.108 0.118 1,340,500 148,685 0.1109 291.7 286.6 291.7 276.3 301.9 524 283.80 4.59%
2002-01-10 0 0.109 0.109 0.114 0.108 0.115 937,534 103,236 0.1101 278.9 278.9 291.7 276.3 294.2 366 281.74 -0.91%
2002-01-09 0 0.110 0.110 0.120 0.110 0.120 35,142 3,789 0.1078 281.5 281.5 307.0 281.5 307.0 14 275.87 -4.35%
2002-01-08 0 0.115 0.114 0.119 0.115 0.120 307,500 35,631 0.1159 294.2 291.7 304.5 294.2 307.0 120 296.48 -4.17%
2002-01-07 0 0.120 0.116 0.119 0.110 0.120 570,375 66,987 0.1174 307.0 296.8 304.5 281.5 307.0 223 300.50 0.84%
2002-01-04 0 0.119 0.119 0.120 0.117 0.122 1,496,300 178,870 0.1195 304.5 304.5 307.0 299.4 312.2 585 305.87 -3.25%
2002-01-03 0 0.123 0.120 0.128 0.116 0.128 686,000 84,008 0.1225 314.7 307.0 327.5 296.8 327.5 268 313.33 3.36%
2002-01-02 0 0.119 0.117 0.120 0.116 0.120 580,000 68,510 0.1181 304.5 299.4 307.0 296.8 307.0 227 302.23 -0.83%
2001-12-31 0 0.120 0.116 0.120 0.116 0.120 623,125 73,151 0.1174 307.0 296.8 307.0 296.8 307.0 244 300.37 3.45%
2001-12-28 0 0.116 0.116 0.127 0.113 0.125 632,500 76,804 0.1214 296.8 296.8 324.9 289.1 319.8 247 310.70 -2.52%
2001-12-27 0 0.119 0.117 0.127 - - 1,875 188 0.1003 304.5 299.4 324.9 - - 1 256.55 0.00%
2001-12-24 0 0.119 0.117 0.123 - - 0 0 - 304.5 299.4 314.7 - - 0 - 0.00%
2001-12-21 0 0.119 0.119 0.129 0.115 0.128 442,750 53,865 0.1217 304.5 304.5 330.1 294.2 327.5 173 311.29 1.71%
2001-12-20 0 0.117 0.117 0.120 0.117 0.132 673,500 81,643 0.1212 299.4 299.4 307.0 299.4 337.7 263 310.17 -9.30%
2001-12-19 0 0.129 0.121 0.129 0.108 0.142 1,140,000 141,644 0.1242 330.1 309.6 330.1 276.3 363.3 446 317.91 12.17%
2001-12-18 0 0.115 0.114 0.127 0.114 0.129 468,750 56,727 0.1210 294.2 291.7 324.9 291.7 330.1 183 309.64 -11.54%
2001-12-17 0 0.130 0.123 0.131 0.123 0.133 1,119,500 144,186 0.1288 332.6 314.7 335.2 314.7 340.3 438 329.54 -5.11%
2001-12-14 0 0.137 0.134 0.137 0.125 0.137 150,500 19,652 0.1306 350.5 342.9 350.5 319.8 350.5 59 334.10 -1.44%
2001-12-13 0 0.139 0.122 0.143 0.120 0.146 1,238,542 159,033 0.1284 355.7 312.2 365.9 307.0 373.6 484 328.54 -4.14%
2001-12-12 0 0.145 0.145 0.148 0.143 0.155 2,862,625 428,083 0.1495 371.0 371.0 378.7 365.9 396.6 1,119 382.63 0.00%
2001-12-11 0 0.145 0.145 0.147 0.142 0.147 1,503,200 217,356 0.1446 371.0 371.0 376.1 363.3 376.1 587 369.97 0.69%
2001-12-10 0 0.144 0.144 0.145 0.120 0.145 3,804,250 527,588 0.1387 368.4 368.4 371.0 307.0 371.0 1,487 354.84 14.29%
2001-12-07 0 0.126 0.126 0.127 0.120 0.130 2,002,450 253,448 0.1266 322.4 322.4 324.9 307.0 332.6 783 323.85 3.28%
2001-12-06 0 0.122 0.122 0.123 0.115 0.130 2,537,875 314,203 0.1238 312.2 312.2 314.7 294.2 332.6 992 316.78 3.39%
2001-12-05 0 0.118 0.118 0.122 0.102 0.132 4,231,000 492,747 0.1165 301.9 301.9 312.2 261.0 337.7 1,654 297.98 10.28%
2001-12-04 0 0.107 0.108 0.112 0.103 0.119 4,149,910 455,900 0.1099 273.8 276.3 286.6 263.5 304.5 1,622 281.09 -10.83%
2001-12-03 0 0.120 0.120 0.122 0.112 0.129 2,613,250 306,355 0.1172 307.0 307.0 312.2 286.6 330.1 1,021 299.95 -9.09%
2001-11-30 0 0.132 0.130 0.132 0.127 0.149 4,419,750 577,705 0.1307 337.7 332.6 337.7 324.9 381.2 1,727 334.44 -8.97%
2001-11-29 0 0.145 0.145 0.149 0.105 0.188 7,215,375 1,011,523 0.1402 371.0 371.0 381.2 268.7 481.0 2,820 358.70 -63.75%
2001-11-28 0 0.010 - 0.010 0.010 0.010 2,375,000 11,100 0.0047 1,023 - 1,023 1,023 1,023 23 478.33 0.00%
2001-11-27 0 0.010 - 0.010 0.010 0.010 4,340,000 23,700 0.0055 1,023 - 1,023 1,023 1,023 42 558.90 0.00%
2001-11-26 0 0.010 - 0.010 0.010 0.010 10,040,000 48,400 0.0048 1,023 - 1,023 1,023 1,023 98 493.38 0.00%
2001-11-23 0 0.010 - 0.010 0.010 0.010 22,255,000 138,820 0.0062 1,023 - 1,023 1,023 1,023 217 638.40 0.00%
2001-11-22 0 0.010 - 0.010 0.010 0.010 6,720,000 31,200 0.0046 1,023 - 1,023 1,023 1,023 66 475.18 0.00%
2001-11-21 0 0.010 - 0.010 0.010 0.010 14,878,000 64,512 0.0043 1,023 - 1,023 1,023 1,023 145 443.78 0.00%
2001-11-20 0 0.010 - 0.010 - - 50,500,000 200,500 0.0040 1,023 - 1,023 - - 493 406.34 0.00%
2001-11-19 0 0.010 - 0.010 - - 13,140,000 52,460 0.0040 1,023 - 1,023 - - 128 408.61 0.00%
2001-11-16 0 0.010 - 0.010 0.010 0.010 27,060,000 104,600 0.0039 1,023 - 1,023 1,023 1,023 264 395.62 0.00%
2001-11-15 0 0.010 - 0.010 - - 5,000,000 25,000 0.0050 1,023 - 1,023 - - 49 511.73 0.00%
2001-11-14 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-11-13 0 0.010 - 0.010 - - 19,900,000 79,600 0.0040 1,023 - 1,023 - - 194 409.38 0.00%
2001-11-12 0 0.010 - 0.010 - - 1,000,000 3,600 0.0036 1,023 - 1,023 - - 10 368.45 0.00%
2001-11-09 0 0.010 - 0.010 - - 700,000 3,500 0.0050 1,023 - 1,023 - - 7 511.73 0.00%
2001-11-08 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-11-07 0 0.010 - 0.010 0.010 0.010 11,800,000 52,000 0.0044 1,023 - 1,023 1,023 1,023 115 451.02 0.00%
2001-11-06 0 0.010 - 0.010 0.010 0.010 23,300,000 165,700 0.0071 1,023 - 1,023 1,023 1,023 228 727.84 0.00%
2001-11-05 0 0.010 - 0.010 0.010 0.010 7,000,000 35,000 0.0050 1,023 - 1,023 1,023 1,023 68 511.73 0.00%
2001-11-02 0 0.010 - 0.010 0.010 0.010 7,800,000 45,600 0.0058 1,023 - 1,023 1,023 1,023 76 598.33 0.00%
2001-11-01 0 0.010 - 0.010 0.010 0.010 2,400,000 21,000 0.0088 1,023 - 1,023 1,023 1,023 23 895.53 0.00%
2001-10-31 0 0.010 - 0.010 - - 2,500,000 10,000 0.0040 1,023 - 1,023 - - 24 409.38 0.00%
2001-10-30 0 0.010 - 0.010 - - 5,900,000 23,600 0.0040 1,023 - 1,023 - - 58 409.38 0.00%
2001-10-29 0 0.010 - 0.010 0.010 0.010 7,544,000 44,340 0.0059 1,023 - 1,023 1,023 1,023 74 601.54 0.00%
2001-10-26 0 0.010 - 0.010 0.010 0.010 6,000,000 40,000 0.0067 1,023 - 1,023 1,023 1,023 59 682.31 0.00%
2001-10-24 0 0.010 - 0.010 0.010 0.010 58,270,464 266,321 0.0046 1,023 - 1,023 1,023 1,023 569 467.77 0.00%
2001-10-23 0 0.010 - 0.010 - - 38,600,000 148,800 0.0039 1,023 - 1,023 - - 377 394.54 0.00%
2001-10-22 0 0.010 - 0.010 0.010 0.010 58,500,000 247,170 0.0042 1,023 - 1,023 1,023 1,023 572 432.43 0.00%
2001-10-19 0 0.010 - 0.010 - - 8,500,000 39,000 0.0046 1,023 - 1,023 - - 83 469.59 0.00%
2001-10-18 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 1,023 - 1,023 1,023 1,023 5 1,023.5 0.00%
2001-10-17 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-10-16 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 1,023 - 1,023 1,023 1,023 1 1,023.5 0.00%
2001-10-15 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-10-12 0 0.010 - 0.010 0.010 0.010 200,000 1,500 0.0075 1,023 - 1,023 1,023 1,023 2 767.60 0.00%
2001-10-11 0 0.010 - 0.010 0.010 0.010 3,560,000 35,600 0.0100 1,023 - 1,023 1,023 1,023 35 1,023.5 0.00%
2001-10-10 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-10-09 0 0.010 - 0.010 - - 1,000,000 5,000 0.0050 1,023 - 1,023 - - 10 511.73 0.00%
2001-10-08 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 1,023 - 1,023 1,023 1,023 4 1,023.5 0.00%
2001-10-05 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-10-04 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-10-03 0 0.010 - 0.010 - - 2,000,000 12,000 0.0060 1,023 - 1,023 - - 20 614.08 0.00%
2001-09-28 0 0.010 - 0.010 0.010 0.010 1,700,000 17,000 0.0100 1,023 - 1,023 1,023 1,023 17 1,023.5 0.00%
2001-09-27 0 0.010 - 0.010 0.010 0.010 1,000,000 9,000 0.0090 1,023 - 1,023 1,023 1,023 10 921.12 0.00%
2001-09-26 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-09-25 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-09-24 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-09-21 0 0.010 - 0.010 0.010 0.010 1,000,000 9,000 0.0090 1,023 - 1,023 1,023 1,023 10 921.12 0.00%
2001-09-20 0 0.010 - 0.010 - - 4,500,000 37,500 0.0083 1,023 - 1,023 - - 44 852.88 0.00%
2001-09-19 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-09-18 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 1,023 - 1,023 1,023 1,023 4 1,023.5 0.00%
2001-09-17 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 1,023 - 1,023 1,023 1,023 1 1,023.5 0.00%
2001-09-14 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-09-13 0 0.010 - 0.010 - - 200,000 1,000 0.0050 1,023 - 1,023 - - 2 511.73 0.00%
2001-09-12 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-09-11 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-09-10 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-09-07 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-09-06 0 0.010 - 0.010 0.010 0.010 740,000 7,400 0.0100 1,023 - 1,023 1,023 1,023 7 1,023.5 0.00%
2001-09-05 0 0.010 - 0.010 - - 5,000,000 40,000 0.0080 1,023 - 1,023 - - 49 818.77 0.00%
2001-09-04 0 0.010 - 0.010 0.010 0.010 5,000,000 50,000 0.0100 1,023 - 1,023 1,023 1,023 49 1,023.5 0.00%
2001-09-03 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-08-31 0 0.010 - 0.010 0.010 0.010 3,700,000 33,000 0.0089 1,023 - 1,023 1,023 1,023 36 912.82 0.00%
2001-08-30 0 0.010 - 0.010 0.010 0.010 560,000 5,600 0.0100 1,023 - 1,023 1,023 1,023 5 1,023.5 0.00%
2001-08-29 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 1,023 - 1,023 1,023 1,023 5 1,023.5 0.00%
2001-08-28 0 0.010 - 0.010 0.010 0.010 7,600,000 76,000 0.0100 1,023 - 1,023 1,023 1,023 74 1,023.5 0.00%
2001-08-27 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-08-24 0 0.010 - 0.010 0.010 0.010 6,000,000 60,000 0.0100 1,023 - 1,023 1,023 1,023 59 1,023.5 0.00%
2001-08-23 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-08-22 0 0.010 - 0.010 0.010 0.010 5,880,000 53,800 0.0091 1,023 - 1,023 1,023 1,023 57 936.43 0.00%
2001-08-21 0 0.010 - 0.010 0.010 0.010 1,600,000 16,000 0.0100 1,023 - 1,023 1,023 1,023 16 1,023.5 0.00%
2001-08-20 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-08-17 0 0.010 - 0.010 0.010 0.010 8,000,000 80,000 0.0100 1,023 - 1,023 1,023 1,023 78 1,023.5 0.00%
2001-08-16 0 0.010 - 0.010 0.010 0.010 13,101,000 131,005 0.0100 1,023 - 1,023 1,023 1,023 128 1,023.4 0.00%
2001-08-15 0 0.010 - 0.010 0.010 0.010 10,000,000 100,000 0.0100 1,023 - 1,023 1,023 1,023 98 1,023.5 0.00%
2001-08-14 0 0.010 - 0.011 0.010 0.010 16,900,000 169,000 0.0100 1,023 - 1,126 1,023 1,023 165 1,023.5 0.00%
2001-08-13 0 0.010 - 0.011 0.010 0.010 78,940,000 789,400 0.0100 1,023 - 1,126 1,023 1,023 771 1,023.5 0.00%
2001-08-10 0 0.010 - 0.010 0.010 0.010 32,750,000 327,450 0.0100 1,023 - 1,023 1,023 1,023 320 1,023.3 -9.09%
2001-08-09 0 0.011 0.010 0.011 0.010 0.011 90,120,000 902,700 0.0100 1,126 1,023 1,126 1,023 1,126 881 1,025.2 0.00%
2001-08-08 0 0.011 0.010 0.011 0.010 0.011 81,011,571 813,258 0.0100 1,126 1,023 1,126 1,023 1,126 792 1,027.4 10.00%
2001-08-07 0 0.010 0.010 0.011 0.010 0.010 56,400,000 564,000 0.0100 1,023 1,023 1,126 1,023 1,023 551 1,023.5 0.00%
2001-08-06 0 0.010 0.010 0.011 0.010 0.010 190,345,000 1,903,325 0.0100 1,023 1,023 1,126 1,023 1,023 1,860 1,023.4 0.00%
2001-08-03 0 0.010 0.010 0.011 0.010 0.011 63,600,000 690,000 0.0108 1,023 1,023 1,126 1,023 1,126 621 1,110.4 0.00%
2001-08-02 0 0.010 0.010 0.011 0.010 0.011 24,020,000 241,280 0.0100 1,023 1,023 1,126 1,023 1,126 235 1,028.1 -9.09%
2001-08-01 0 0.011 0.010 0.011 0.010 0.011 26,760,000 287,440 0.0107 1,126 1,023 1,126 1,023 1,126 261 1,099.3 0.00%
2001-07-31 0 0.011 0.010 0.011 0.010 0.011 132,755,000 1,453,855 0.0110 1,126 1,023 1,126 1,023 1,126 1,297 1,120.8 10.00%
2001-07-30 0 0.010 0.010 0.011 0.010 0.011 13,400,000 139,300 0.0104 1,023 1,023 1,126 1,023 1,126 131 1,063.9 -9.09%
2001-07-27 0 0.011 0.010 0.011 0.010 0.011 87,680,000 877,880 0.0100 1,126 1,023 1,126 1,023 1,126 857 1,024.7 10.00%
2001-07-26 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-07-24 0 0.010 - 0.010 0.010 0.010 68,020,000 680,200 0.0100 1,023 - 1,023 1,023 1,023 665 1,023.5 0.00%
2001-07-23 0 0.010 - 0.010 0.010 0.010 113,000,000 1,130,000 0.0100 1,023 - 1,023 1,023 1,023 1,104 1,023.5 0.00%
2001-07-20 0 0.010 0.010 0.011 0.010 0.011 76,220,000 762,400 0.0100 1,023 1,023 1,126 1,023 1,126 745 1,023.7 0.00%
2001-07-19 0 0.010 0.010 0.011 0.010 0.011 363,960,000 3,667,600 0.0101 1,023 1,023 1,126 1,023 1,126 3,556 1,031.3 -9.09%
2001-07-18 0 0.011 0.010 0.011 0.010 0.011 39,440,000 417,660 0.0106 1,126 1,023 1,126 1,023 1,126 385 1,083.8 0.00%
2001-07-17 0 0.011 0.010 0.011 0.010 0.011 38,545,000 385,925 0.0100 1,126 1,023 1,126 1,023 1,126 377 1,024.7 10.00%
2001-07-16 0 0.010 0.010 0.011 0.010 0.011 40,780,000 447,580 0.0110 1,023 1,023 1,126 1,023 1,126 398 1,123.3 -9.09%
2001-07-13 0 0.011 0.011 0.012 0.010 0.012 136,590,000 1,503,360 0.0110 1,126 1,126 1,228 1,023 1,228 1,335 1,126.5 -8.33%
2001-07-12 0 0.012 0.011 0.012 0.011 0.012 43,540,000 484,620 0.0111 1,228 1,126 1,228 1,126 1,228 425 1,139.2 0.00%
2001-07-11 0 0.012 0.011 0.012 0.011 0.012 64,762,000 712,632 0.0110 1,228 1,126 1,228 1,126 1,228 633 1,126.2 9.09%
2001-07-10 0 0.011 0.011 0.012 0.011 0.012 137,100,000 1,630,400 0.0119 1,126 1,126 1,228 1,126 1,228 1,340 1,217.1 0.00%
2001-07-09 0 0.011 0.011 0.012 0.011 0.012 72,430,138 809,681 0.0112 1,126 1,126 1,228 1,126 1,228 708 1,144.1 0.00%
2001-07-05 0 0.011 0.011 0.012 0.011 0.012 79,470,000 920,030 0.0116 1,126 1,126 1,228 1,126 1,228 776 1,184.9 -8.33%
2001-07-04 0 0.012 0.011 0.012 0.011 0.012 40,060,000 445,780 0.0111 1,228 1,126 1,228 1,126 1,228 391 1,138.9 0.00%
2001-07-03 0 0.012 0.011 0.012 0.011 0.012 339,400,000 3,752,320 0.0111 1,228 1,126 1,228 1,126 1,228 3,316 1,131.5 0.00%
2001-06-29 0 0.012 0.011 0.012 0.011 0.012 158,285,712 1,898,374 0.0120 1,228 1,126 1,228 1,126 1,228 1,547 1,227.5 0.00%
2001-06-28 0 0.012 0.011 0.012 0.011 0.013 598,040,000 7,254,260 0.0121 1,228 1,126 1,228 1,126 1,331 5,843 1,241.5 -7.69%
2001-06-27 0 0.013 0.012 0.013 0.012 0.014 821,490,714 10,170,719 0.0124 1,331 1,228 1,331 1,228 1,433 8,027 1,267.1 0.00%
2001-06-26 0 0.013 0.012 0.013 0.013 0.014 112,020,000 1,466,480 0.0131 1,331 1,228 1,331 1,331 1,433 1,095 1,339.8 0.00%
2001-06-22 0 0.013 0.012 0.013 0.012 0.013 218,410,000 2,827,840 0.0129 1,331 1,228 1,331 1,228 1,331 2,134 1,325.1 8.33%
2001-06-21 0 0.012 0.012 0.013 0.012 0.013 57,990,000 744,320 0.0128 1,228 1,228 1,331 1,228 1,331 567 1,313.6 -7.69%
2001-06-20 0 0.013 0.012 0.013 0.012 0.014 296,860,000 3,676,120 0.0124 1,331 1,228 1,331 1,228 1,433 2,901 1,267.4 0.00%
2001-06-19 0 0.013 0.012 0.013 0.013 0.013 118,665,000 1,542,615 0.0130 1,331 1,228 1,331 1,331 1,331 1,159 1,330.5 0.00%
2001-06-18 0 0.013 0.012 0.013 0.013 0.014 265,880,000 3,547,640 0.0133 1,331 1,228 1,331 1,331 1,433 2,598 1,365.6 8.33%
2001-06-15 0 0.012 0.012 0.013 0.011 0.013 187,640,000 2,219,440 0.0118 1,228 1,228 1,331 1,126 1,331 1,833 1,210.6 0.00%
2001-06-14 0 0.012 0.011 0.012 0.011 0.013 457,570,000 5,548,870 0.0121 1,228 1,126 1,228 1,126 1,331 4,471 1,241.1 0.00%
2001-06-13 0 0.012 0.011 0.012 0.012 0.015 693,632,714 9,037,144 0.0130 1,228 1,126 1,228 1,228 1,535 6,777 1,333.4 -14.29%
2001-06-12 0 0.014 0.014 0.015 0.014 0.016 520,480,000 7,626,410 0.0147 1,433 1,433 1,535 1,433 1,638 5,085 1,499.6 0.00%
2001-06-11 0 0.014 0.014 0.015 0.014 0.016 435,760,000 6,520,560 0.0150 1,433 1,433 1,535 1,433 1,638 4,258 1,531.5 -6.67%
2001-06-08 0 0.015 0.014 0.015 0.012 0.016 928,710,000 13,182,160 0.0142 1,535 1,433 1,535 1,228 1,638 9,074 1,452.7 15.38%
2001-06-07 0 0.013 0.012 0.013 0.011 0.013 231,420,000 2,778,720 0.0120 1,331 1,228 1,331 1,126 1,331 2,261 1,228.9 8.33%
2001-06-06 0 0.012 0.011 0.012 0.011 0.012 140,210,000 1,661,370 0.0118 1,228 1,126 1,228 1,126 1,228 1,370 1,212.7 9.09%
2001-06-05 0 0.011 0.011 0.012 0.011 0.012 116,924,714 1,341,764 0.0115 1,126 1,126 1,228 1,126 1,228 1,142 1,174.5 -8.33%
2001-06-04 0 0.012 0.011 0.012 0.011 0.012 109,960,000 1,290,040 0.0117 1,228 1,126 1,228 1,126 1,228 1,074 1,200.7 0.00%
2001-06-01 0 0.012 0.011 0.012 0.011 0.012 94,320,000 1,099,700 0.0117 1,228 1,126 1,228 1,126 1,228 922 1,193.3 9.09%
2001-05-31 0 0.011 0.011 0.012 0.011 0.012 66,100,000 761,440 0.0115 1,126 1,126 1,228 1,126 1,228 646 1,179.0 -8.33%
2001-05-30 0 0.012 0.011 0.012 0.011 0.012 155,650,000 1,734,820 0.0111 1,228 1,126 1,228 1,126 1,228 1,521 1,140.7 0.00%
2001-05-29 0 0.012 0.011 0.012 0.011 0.012 128,402,137 1,465,493 0.0114 1,228 1,126 1,228 1,126 1,228 1,255 1,168.1 9.09%
2001-05-28 0 0.011 0.011 0.012 0.010 0.012 632,820,000 6,713,360 0.0106 1,126 1,126 1,228 1,023 1,228 6,183 1,085.8 0.00%
2001-05-25 0 0.011 0.011 0.012 0.011 0.012 397,365,790 4,456,138 0.0112 1,126 1,126 1,228 1,126 1,228 3,883 1,147.7 0.00%
2001-05-24 0 0.011 0.010 0.011 0.010 0.013 1,110,280,000 12,575,480 0.0113 1,126 1,023 1,126 1,023 1,331 10,848 1,159.2 -8.33%
2001-05-23 0 0.012 0.011 0.012 0.010 0.012 143,470,000 1,609,530 0.0112 1,228 1,126 1,228 1,023 1,228 1,402 1,148.2 9.09%
2001-05-22 0 0.011 0.010 0.011 0.010 0.011 53,260,000 584,860 0.0110 1,126 1,023 1,126 1,023 1,126 520 1,123.9 0.00%
2001-05-21 0 0.011 0.010 0.011 0.010 0.011 131,370,000 1,327,270 0.0101 1,126 1,023 1,126 1,023 1,126 1,284 1,034.0 0.00%
2001-05-18 0 0.011 0.011 0.012 0.011 0.012 99,870,000 1,103,910 0.0111 1,126 1,126 1,228 1,126 1,228 976 1,131.3 0.00%
2001-05-17 0 0.011 0.011 0.012 0.011 0.012 225,299,315 2,488,413 0.0110 1,126 1,126 1,228 1,126 1,228 2,201 1,130.4 10.00%
2001-05-16 0 0.010 0.010 0.011 0.010 0.011 24,160,000 244,600 0.0101 1,023 1,023 1,126 1,023 1,126 236 1,036.2 0.00%
2001-05-15 0 0.010 0.010 0.011 0.010 0.011 19,571,857 212,603 0.0109 1,023 1,023 1,126 1,023 1,126 191 1,111.8 -9.09%
2001-05-14 0 0.011 0.010 0.011 0.010 0.011 18,880,000 199,880 0.0106 1,126 1,023 1,126 1,023 1,126 184 1,083.5 10.00%
2001-05-11 0 0.010 0.010 0.011 0.010 0.011 19,700,000 206,000 0.0105 1,023 1,023 1,126 1,023 1,126 192 1,070.2 0.00%
2001-05-10 0 0.010 0.010 0.011 0.010 0.011 253,900,000 2,542,000 0.0100 1,023 1,023 1,126 1,023 1,126 2,481 1,024.7 -9.09%
2001-05-09 0 0.011 0.010 0.011 0.010 0.011 65,120,000 670,420 0.0103 1,126 1,023 1,126 1,023 1,126 636 1,053.7 10.00%
2001-05-08 0 0.010 0.010 0.011 0.010 0.011 37,660,000 408,060 0.0108 1,023 1,023 1,126 1,023 1,126 368 1,109.0 -9.09%
2001-05-07 0 0.011 0.010 0.011 0.010 0.011 29,440,000 320,840 0.0109 1,126 1,023 1,126 1,023 1,126 288 1,115.4 0.00%
2001-05-04 0 0.011 0.010 0.011 0.010 0.011 34,420,000 351,360 0.0102 1,126 1,023 1,126 1,023 1,126 336 1,044.8 0.00%
2001-05-03 0 0.011 0.010 0.011 0.010 0.012 66,800,000 735,400 0.0110 1,126 1,023 1,126 1,023 1,228 653 1,126.7 0.00%
2001-05-02 0 0.011 0.011 0.012 0.010 0.012 172,660,000 1,890,370 0.0109 1,126 1,126 1,228 1,023 1,228 1,687 1,120.5 0.00%
2001-04-27 0 0.011 0.010 0.011 0.010 0.013 383,800,000 4,232,700 0.0110 1,126 1,023 1,126 1,023 1,331 3,750 1,128.7 -15.38%
2001-04-26 0 0.013 0.012 0.013 0.010 0.014 367,928,000 4,119,829 0.0112 1,331 1,228 1,331 1,023 1,433 3,595 1,146.0 30.00%
2001-04-25 0 0.010 0.010 0.011 0.010 0.011 77,780,000 814,400 0.0105 1,023 1,023 1,126 1,023 1,126 760 1,071.6 0.00%
2001-04-24 0 0.010 0.010 0.011 0.010 0.011 75,285,000 758,000 0.0101 1,023 1,023 1,126 1,023 1,126 736 1,030.5 -9.09%
2001-04-23 0 0.011 0.010 0.011 0.010 0.011 45,980,000 476,380 0.0104 1,126 1,023 1,126 1,023 1,126 449 1,060.4 0.00%
2001-04-20 0 0.011 0.010 0.011 0.010 0.012 38,210,000 419,570 0.0110 1,126 1,023 1,126 1,023 1,228 373 1,123.8 0.00%
2001-04-19 0 0.011 0.011 0.012 0.010 0.011 80,185,000 881,615 0.0110 1,126 1,126 1,228 1,023 1,126 783 1,125.3 10.00%
2001-04-18 0 0.010 - 0.010 0.010 0.011 138,480,000 1,386,720 0.0100 1,023 - 1,023 1,023 1,126 1,353 1,024.9 0.00%
2001-04-17 0 0.010 - 0.010 0.010 0.010 14,800,000 148,000 0.0100 1,023 - 1,023 1,023 1,023 145 1,023.5 0.00%
2001-04-12 0 0.010 - 0.010 0.010 0.010 13,105,714 130,529 0.0100 1,023 - 1,023 1,023 1,023 128 1,019.3 0.00%
2001-04-11 0 0.010 - 0.010 0.010 0.010 11,100,000 111,000 0.0100 1,023 - 1,023 1,023 1,023 108 1,023.5 0.00%
2001-04-10 0 0.010 - 0.010 0.010 0.010 3,500,000 35,000 0.0100 1,023 - 1,023 1,023 1,023 34 1,023.5 0.00%
2001-04-09 0 0.010 - 0.010 0.010 0.010 2,820,000 28,200 0.0100 1,023 - 1,023 1,023 1,023 28 1,023.5 0.00%
2001-04-06 0 0.010 - 0.010 0.010 0.011 42,620,000 441,060 0.0103 1,023 - 1,023 1,023 1,126 416 1,059.1 0.00%
2001-04-04 0 0.010 - 0.010 0.010 0.010 68,340,000 683,350 0.0100 1,023 - 1,023 1,023 1,023 668 1,023.4 -9.09%
2001-04-03 0 0.011 0.010 0.011 0.010 0.011 19,900,000 201,100 0.0101 1,126 1,023 1,126 1,023 1,126 194 1,034.3 0.00%
2001-04-02 0 0.011 0.010 0.011 0.010 0.012 31,000,000 340,980 0.0110 1,126 1,023 1,126 1,023 1,228 303 1,125.7 -8.33%
2001-03-30 0 0.012 0.011 0.012 0.010 0.012 32,070,000 347,210 0.0108 1,228 1,126 1,228 1,023 1,228 313 1,108.1 0.00%
2001-03-29 0 0.012 0.011 0.012 0.010 0.012 67,333,460 741,577 0.0110 1,228 1,126 1,228 1,023 1,228 658 1,127.2 0.00%
2001-03-28 0 0.012 0.012 0.013 0.012 0.013 15,460,000 190,520 0.0123 1,228 1,228 1,331 1,228 1,331 151 1,261.3 -7.69%
2001-03-27 0 0.013 0.012 0.013 0.012 0.013 16,800,000 202,600 0.0121 1,331 1,228 1,331 1,228 1,331 164 1,234.2 8.33%
2001-03-26 0 0.012 0.012 0.013 0.012 0.013 28,760,000 350,720 0.0122 1,228 1,228 1,331 1,228 1,331 281 1,248.1 0.00%
2001-03-23 0 0.012 0.012 0.013 0.012 0.012 15,590,000 187,030 0.0120 1,228 1,228 1,331 1,228 1,228 152 1,227.8 -7.69%
2001-03-22 0 0.013 0.012 0.013 0.012 0.013 49,060,000 589,920 0.0120 1,331 1,228 1,331 1,228 1,331 479 1,230.7 18.18%
2001-03-21 0 0.011 0.011 0.012 0.011 0.012 4,300,000 49,600 0.0115 1,126 1,126 1,228 1,126 1,228 42 1,180.6 -8.33%
2001-03-20 0 0.012 0.011 0.012 0.012 0.013 13,950,000 168,350 0.0121 1,228 1,126 1,228 1,228 1,331 136 1,235.1 0.00%
2001-03-19 0 0.012 0.011 0.012 0.012 0.012 20,500,000 246,000 0.0120 1,228 1,126 1,228 1,228 1,228 200 1,228.2 0.00%
2001-03-16 0 0.012 0.012 0.013 0.012 0.012 31,960,000 383,520 0.0120 1,228 1,228 1,331 1,228 1,228 312 1,228.2 0.00%
2001-03-15 0 0.012 0.011 0.012 0.012 0.012 54,490,000 653,840 0.0120 1,228 1,126 1,228 1,228 1,228 532 1,228.1 0.00%
2001-03-14 0 0.012 0.012 0.013 0.011 0.013 36,165,000 434,520 0.0120 1,228 1,228 1,331 1,126 1,331 353 1,229.7 0.00%
2001-03-13 0 0.012 0.012 0.013 0.012 0.013 58,740,000 704,980 0.0120 1,228 1,228 1,331 1,228 1,331 574 1,228.3 0.00%
2001-03-12 0 0.012 0.012 0.013 0.012 0.013 48,700,000 597,000 0.0123 1,228 1,228 1,331 1,228 1,331 476 1,254.6 0.00%
2001-03-09 0 0.012 0.012 0.013 0.012 0.013 16,188,000 206,070 0.0127 1,228 1,228 1,331 1,228 1,331 158 1,302.8 -7.69%
2001-03-08 0 0.013 0.012 0.013 0.012 0.013 58,200,000 711,400 0.0122 1,331 1,228 1,331 1,228 1,331 569 1,251.0 0.00%
2001-03-07 0 0.013 0.012 0.013 0.012 0.013 62,490,000 812,240 0.0130 1,331 1,228 1,331 1,228 1,331 611 1,330.3 0.00%
2001-03-06 0 0.013 0.012 0.013 0.011 0.013 49,940,000 618,320 0.0124 1,331 1,228 1,331 1,126 1,331 488 1,267.2 0.00%
2001-03-05 0 0.013 0.012 0.013 0.011 0.014 53,830,000 653,870 0.0121 1,331 1,228 1,331 1,126 1,433 526 1,243.2 18.18%
2001-03-02 0 0.011 0.011 0.012 0.011 0.012 16,805,000 190,535 0.0113 1,126 1,126 1,228 1,126 1,228 164 1,160.4 -15.38%
2001-03-01 0 0.013 0.011 0.013 0.011 0.013 48,060,000 573,480 0.0119 1,331 1,126 1,331 1,126 1,331 470 1,221.3 18.18%
2001-02-28 0 0.011 0.011 0.012 0.010 0.013 97,825,000 1,102,645 0.0113 1,126 1,126 1,228 1,023 1,331 956 1,153.6 -15.38%
2001-02-27 0 0.013 0.013 0.014 0.012 0.015 93,410,000 1,216,390 0.0130 1,331 1,331 1,433 1,228 1,535 913 1,332.8 -7.14%
2001-02-26 0 0.014 0.013 0.015 0.010 0.014 146,450,000 1,812,530 0.0124 1,433 1,331 1,535 1,023 1,433 1,431 1,266.7 40.00%
2001-02-23 0 0.010 - 0.010 0.010 0.010 20,300,000 203,000 0.0100 1,023 - 1,023 1,023 1,023 198 1,023.5 0.00%
2001-02-22 0 0.010 - 0.010 0.010 0.010 2,000,000 20,000 0.0100 1,023 - 1,023 1,023 1,023 20 1,023.5 0.00%
2001-02-21 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 1,023 - 1,023 1,023 1,023 3 1,023.5 0.00%
2001-02-20 0 0.010 - 0.010 - - 1,000,000 8,000 0.0080 1,023 - 1,023 - - 10 818.77 0.00%
2001-02-19 0 0.010 - 0.010 0.010 0.010 5,060,142 39,001 0.0077 1,023 - 1,023 1,023 1,023 49 788.83 0.00%
2001-02-16 0 0.010 - 0.010 0.010 0.010 14,200,000 142,000 0.0100 1,023 - 1,023 1,023 1,023 139 1,023.5 0.00%
2001-02-15 0 0.010 - 0.010 0.010 0.010 9,000,000 87,600 0.0097 1,023 - 1,023 1,023 1,023 88 996.17 0.00%
2001-02-14 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 1,023 - 1,023 1,023 1,023 1 1,023.5 0.00%
2001-02-13 0 0.010 - 0.010 0.010 0.010 8,328,571 83,243 0.0100 1,023 - 1,023 1,023 1,023 81 1,022.9 0.00%
2001-02-12 0 0.010 - 0.010 0.010 0.010 16,960,000 157,200 0.0093 1,023 - 1,023 1,023 1,023 166 948.63 0.00%
2001-02-09 0 0.010 - 0.010 0.010 0.010 5,840,000 58,400 0.0100 1,023 - 1,023 1,023 1,023 57 1,023.5 0.00%
2001-02-08 0 0.010 - 0.010 0.010 0.010 2,000,000 17,000 0.0085 1,023 - 1,023 1,023 1,023 20 869.94 0.00%
2001-02-07 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 1,023 - 1,023 1,023 1,023 10 1,023.5 0.00%
2001-02-06 0 0.010 - 0.010 0.010 0.010 8,760,000 75,100 0.0086 1,023 - 1,023 1,023 1,023 86 877.42 0.00%
2001-02-05 0 0.010 - 0.010 0.010 0.010 1,600,000 15,760 0.0099 1,023 - 1,023 1,023 1,023 16 1,008.1 0.00%
2001-02-02 0 0.010 - 0.010 0.010 0.010 25,275,790 143,079 0.0057 1,023 - 1,023 1,023 1,023 247 579.35 0.00%
2001-02-01 0 0.010 - 0.010 0.010 0.010 10,100,000 99,800 0.0099 1,023 - 1,023 1,023 1,023 99 1,011.3 0.00%
2001-01-31 0 0.010 - 0.010 0.010 0.010 3,100,000 28,000 0.0090 1,023 - 1,023 1,023 1,023 30 924.42 0.00%
2001-01-30 0 0.010 - 0.010 0.010 0.010 1,260,000 12,600 0.0100 1,023 - 1,023 1,023 1,023 12 1,023.5 0.00%
2001-01-29 0 0.010 - 0.010 0.010 0.010 2,050,000 20,500 0.0100 1,023 - 1,023 1,023 1,023 20 1,023.5 0.00%
2001-01-23 0 0.010 - 0.010 0.010 0.010 5,320,000 52,880 0.0099 1,023 - 1,023 1,023 1,023 52 1,017.3 0.00%
2001-01-22 0 0.010 - 0.010 - - 0 0 - 1,023 - 1,023 - - 0 - 0.00%
2001-01-19 0 0.010 - 0.010 0.010 0.010 24,260,000 224,740 0.0093 1,023 - 1,023 1,023 1,023 237 948.12 0.00%
2001-01-18 0 0.010 - 0.010 - - 9,700,000 78,600 0.0081 1,023 - 1,023 - - 95 829.32 0.00%
2001-01-17 0 0.010 - 0.010 - - 1,600,000 11,100 0.0069 1,023 - 1,023 - - 16 710.03 0.00%
2001-01-16 0 0.010 - 0.010 0.010 0.010 15,500,000 132,100 0.0085 1,023 - 1,023 1,023 1,023 151 872.25 0.00%
2001-01-15 0 0.010 - 0.010 0.010 0.011 33,940,000 338,640 0.0100 1,023 - 1,023 1,023 1,126 332 1,021.2 -9.09%
2001-01-12 0 0.011 0.010 0.011 0.010 0.011 36,457,143 371,686 0.0102 1,126 1,023 1,126 1,023 1,126 356 1,043.4 0.00%
2001-01-11 0 0.011 0.010 0.011 0.010 0.012 73,340,000 783,040 0.0107 1,126 1,023 1,126 1,023 1,228 717 1,092.7 -8.33%
2001-01-10 0 0.012 0.011 0.012 0.011 0.012 24,640,000 276,180 0.0112 1,228 1,126 1,228 1,126 1,228 241 1,147.2 0.00%
2001-01-09 0 0.012 0.011 0.012 0.011 0.012 27,100,000 311,000 0.0115 1,228 1,126 1,228 1,126 1,228 265 1,174.5 0.00%
2001-01-08 0 0.012 0.011 0.012 0.011 0.012 54,998,520 615,433 0.0112 1,228 1,126 1,228 1,126 1,228 537 1,145.3 0.00%
2001-01-05 0 0.012 0.011 0.012 0.011 0.012 14,020,000 166,640 0.0119 1,228 1,126 1,228 1,126 1,228 137 1,216.5 0.00%
2001-01-04 0 0.012 0.011 0.012 0.011 0.013 83,360,000 970,520 0.0116 1,228 1,126 1,228 1,126 1,331 814 1,191.6 0.00%
2001-01-03 0 0.012 0.011 0.012 0.011 0.012 13,750,000 162,990 0.0119 1,228 1,126 1,228 1,126 1,228 134 1,213.2 -7.69%
2001-01-02 0 0.013 0.012 0.013 0.011 0.013 36,010,000 423,390 0.0118 1,331 1,228 1,331 1,126 1,331 352 1,203.3 8.33%
2000-12-29 0 0.012 0.011 0.012 0.011 0.013 88,190,327 1,048,597 0.0119 1,228 1,126 1,228 1,126 1,331 862 1,216.9 0.00%
2000-12-28 0 0.012 0.012 0.013 0.012 0.013 25,134,000 320,300 0.0127 1,228 1,228 1,331 1,228 1,331 246 1,304.3 -7.69%
2000-12-27 0 0.013 0.012 0.014 0.013 0.014 44,490,000 581,410 0.0131 1,331 1,228 1,433 1,331 1,433 435 1,337.5 -7.14%
2000-12-22 0 0.014 0.013 0.014 0.013 0.014 31,635,000 430,285 0.0136 1,433 1,331 1,433 1,331 1,433 309 1,392.1 7.69%
2000-12-21 0 0.013 0.013 0.014 0.012 0.014 40,440,000 529,980 0.0131 1,331 1,331 1,433 1,228 1,433 395 1,341.3 0.00%
2000-12-20 0 0.013 0.013 0.014 0.013 0.015 30,790,000 418,410 0.0136 1,331 1,331 1,433 1,331 1,535 301 1,390.8 -13.33%
2000-12-19 0 0.015 0.013 0.015 0.013 0.015 43,280,000 610,840 0.0141 1,535 1,331 1,535 1,331 1,535 423 1,444.5 0.00%
2000-12-18 0 0.015 0.014 0.015 0.014 0.015 28,777,830 408,978 0.0142 1,535 1,433 1,535 1,433 1,535 281 1,454.5 0.00%
2000-12-15 0 0.015 0.014 0.015 0.014 0.016 63,420,000 945,940 0.0149 1,535 1,433 1,535 1,433 1,638 620 1,526.5 -6.25%
2000-12-14 0 0.016 0.015 0.016 0.015 0.017 99,625,670 1,517,757 0.0152 1,638 1,535 1,638 1,535 1,740 973 1,559.2 -5.88%
2000-12-13 0 0.017 0.016 0.017 0.016 0.017 32,755,000 548,170 0.0167 1,740 1,638 1,740 1,638 1,740 320 1,712.8 0.00%
2000-12-12 0 0.017 0.016 0.017 0.016 0.018 63,337,000 1,090,750 0.0172 1,740 1,638 1,740 1,638 1,842 619 1,762.5 -5.56%
2000-12-11 0 0.018 0.017 0.018 0.015 0.018 184,566,429 3,077,184 0.0167 1,842 1,740 1,842 1,535 1,842 1,803 1,706.4 20.00%
2000-12-08 0 0.015 0.014 0.015 0.014 0.015 13,818,285 197,183 0.0143 1,535 1,433 1,535 1,433 1,535 135 1,460.5 0.00%
2000-12-07 0 0.015 0.014 0.015 0.014 0.015 16,700,000 244,400 0.0146 1,535 1,433 1,535 1,433 1,535 163 1,497.8 0.00%
2000-12-06 0 0.015 0.015 0.016 0.014 0.016 38,500,000 575,300 0.0149 1,535 1,535 1,638 1,433 1,638 376 1,529.3 0.00%
2000-12-05 0 0.015 0.014 0.015 0.014 0.015 11,040,000 156,060 0.0141 1,535 1,433 1,535 1,433 1,535 108 1,446.8 0.00%
2000-12-04 0 0.015 0.014 0.015 0.014 0.015 29,500,000 416,000 0.0141 1,535 1,433 1,535 1,433 1,535 288 1,443.3 7.14%
2000-12-01 0 0.014 0.013 0.014 0.013 0.014 23,660,000 314,000 0.0133 1,433 1,331 1,433 1,331 1,433 231 1,358.3 -6.67%
2000-11-30 0 0.015 0.013 0.015 0.013 0.015 77,940,000 1,083,400 0.0139 1,535 1,331 1,535 1,331 1,535 762 1,422.7 0.00%
2000-11-29 0 0.015 0.014 0.015 0.014 0.016 24,320,000 360,460 0.0148 1,535 1,433 1,535 1,433 1,638 238 1,516.9 0.00%
2000-11-28 0 0.015 0.015 0.016 0.015 0.016 33,900,000 510,800 0.0151 1,535 1,535 1,638 1,535 1,638 331 1,542.1 -6.25%
2000-11-27 0 0.016 0.015 0.016 0.014 0.016 94,330,000 1,404,940 0.0149 1,638 1,535 1,638 1,433 1,638 922 1,524.3 0.00%
2000-11-24 0 0.016 0.015 0.016 0.015 0.016 13,480,000 209,580 0.0155 1,638 1,535 1,638 1,535 1,638 132 1,591.2 6.67%
2000-11-23 0 0.015 0.015 0.016 0.014 0.016 15,400,000 231,000 0.0150 1,535 1,535 1,638 1,433 1,638 150 1,535.2 0.00%
2000-11-22 0 0.015 0.015 0.016 0.014 0.016 52,017,142 785,371 0.0151 1,535 1,535 1,638 1,433 1,638 508 1,545.3 -6.25%
2000-11-21 0 0.016 0.015 0.016 0.014 0.016 31,760,000 473,700 0.0149 1,638 1,535 1,638 1,433 1,638 310 1,526.5 6.67%
2000-11-20 0 0.015 0.015 0.016 0.015 0.016 16,480,000 248,380 0.0151 1,535 1,535 1,638 1,535 1,638 161 1,542.5 -6.25%
2000-11-17 0 0.016 0.015 0.016 0.015 0.016 76,900,000 1,167,900 0.0152 1,638 1,535 1,638 1,535 1,638 751 1,554.4 0.00%
2000-11-16 0 0.016 0.015 0.016 0.015 0.016 25,500,000 401,740 0.0158 1,638 1,535 1,638 1,535 1,638 249 1,612.4 -5.88%
2000-11-15 0 0.017 0.016 0.017 0.016 0.017 57,940,000 940,400 0.0162 1,740 1,638 1,740 1,638 1,740 566 1,661.1 0.00%
2000-11-14 0 0.017 0.016 0.017 0.015 0.017 47,840,000 763,300 0.0160 1,740 1,638 1,740 1,535 1,740 467 1,633.0 0.00%
2000-11-13 0 0.017 0.015 0.017 0.015 0.017 106,580,000 1,714,100 0.0161 1,740 1,535 1,740 1,535 1,740 1,041 1,646.0 -5.56%
2000-11-10 0 0.018 0.017 0.018 0.016 0.018 104,532,000 1,780,064 0.0170 1,842 1,740 1,842 1,638 1,842 1,021 1,742.8 0.00%
2000-11-09 0 0.018 0.017 0.018 0.017 0.018 68,910,000 1,218,990 0.0177 1,842 1,740 1,842 1,740 1,842 673 1,810.5 0.00%
2000-11-08 0 0.018 0.017 0.018 0.016 0.019 421,470,000 7,504,260 0.0178 1,842 1,740 1,842 1,638 1,945 4,118 1,822.3 5.88%
2000-11-07 0 0.017 0.016 0.017 0.014 0.018 556,020,000 8,910,120 0.0160 1,740 1,638 1,740 1,433 1,842 5,433 1,640.1 0.00%
2000-11-06 0 0.017 0.017 0.018 0.017 0.019 188,640,000 3,420,280 0.0181 1,740 1,740 1,842 1,740 1,945 1,843 1,855.7 -10.53%
2000-11-03 0 0.019 0.018 0.019 0.017 0.020 1,814,890,000 32,735,720 0.0180 1,945 1,842 1,945 1,740 2,047 17,733 1,846.0 -29.63%
2000-11-02 1 0.027 - - - - 0 0 - 2,763 - - - - 0 - 0.00%
2000-11-01 0 0.027 0.026 0.028 0.024 0.029 254,390,000 6,825,210 0.0268 2,763 2,661 2,866 2,456 2,968 2,486 2,745.9 22.73%
2000-10-31 0 0.022 0.022 0.023 0.019 0.025 143,675,000 3,246,965 0.0226 2,252 2,252 2,354 1,945 2,559 1,404 2,313.0 15.79%
2000-10-30 0 0.019 0.018 0.020 0.017 0.020 44,920,000 838,980 0.0187 1,945 1,842 2,047 1,740 2,047 439 1,911.5 5.56%
2000-10-27 0 0.018 0.017 0.018 0.017 0.018 9,550,000 168,560 0.0177 1,842 1,740 1,842 1,740 1,842 93 1,806.4 0.00%
2000-10-26 0 0.018 0.017 0.018 0.015 0.019 66,824,000 1,115,340 0.0167 1,842 1,740 1,842 1,535 1,945 653 1,708.2 0.00%
2000-10-25 0 0.018 0.017 0.018 0.017 0.019 40,720,000 704,240 0.0173 1,842 1,740 1,842 1,740 1,945 398 1,770.0 -5.26%
2000-10-24 0 0.019 0.017 0.019 0.018 0.019 18,780,000 341,240 0.0182 1,945 1,740 1,945 1,842 1,945 183 1,859.7 -5.00%
2000-10-23 0 0.020 0.019 0.020 0.018 0.020 36,840,000 701,960 0.0191 2,047 1,945 2,047 1,842 2,047 360 1,950.1 5.26%
2000-10-20 0 0.019 0.018 0.019 0.019 0.020 34,865,000 675,660 0.0194 1,945 1,842 1,945 1,945 2,047 341 1,983.4 -5.00%
2000-10-19 0 0.020 0.018 0.020 0.017 0.020 57,210,000 1,046,860 0.0183 2,047 1,842 2,047 1,740 2,047 559 1,872.8 0.00%
2000-10-18 0 0.020 0.018 0.021 0.018 0.020 25,220,000 471,340 0.0187 2,047 1,842 2,149 1,842 2,047 246 1,912.8 0.00%
2000-10-17 0 0.020 0.019 0.020 0.017 0.021 54,925,000 1,065,510 0.0194 2,047 1,945 2,047 1,740 2,149 537 1,985.5 0.00%
2000-10-16 0 0.020 0.018 0.020 0.018 0.021 22,000,000 424,000 0.0193 2,047 1,842 2,047 1,842 2,149 215 1,972.5 -4.76%
2000-10-13 0 0.021 0.019 0.021 0.017 0.021 42,790,000 780,620 0.0182 2,149 1,945 2,149 1,740 2,149 418 1,867.1 10.53%
2000-10-12 0 0.019 0.018 0.020 0.018 0.021 58,430,000 1,142,300 0.0195 1,945 1,842 2,047 1,842 2,149 571 2,000.9 -9.52%
2000-10-11 0 0.021 0.020 0.021 0.019 0.023 57,495,000 1,204,425 0.0209 2,149 2,047 2,149 1,945 2,354 562 2,144.0 0.00%
2000-10-10 0 0.021 0.021 0.022 0.021 0.022 22,390,000 488,740 0.0218 2,149 2,149 2,252 2,149 2,252 219 2,234.1 -8.70%
2000-10-09 0 0.023 0.022 0.023 0.022 0.026 25,820,000 605,400 0.0234 2,354 2,252 2,354 2,252 2,661 252 2,399.7 -8.00%
2000-10-05 0 0.025 0.025 0.026 0.024 0.025 39,775,000 993,680 0.0250 2,559 2,559 2,661 2,456 2,559 389 2,556.9 0.00%
2000-10-04 0 0.025 0.024 0.025 0.024 0.028 94,010,000 2,399,010 0.0255 2,559 2,456 2,559 2,456 2,866 919 2,611.7 -10.71%
2000-10-03 0 0.028 0.028 0.029 0.028 0.029 23,660,000 670,340 0.0283 2,866 2,866 2,968 2,866 2,968 231 2,899.7 -6.67%
2000-09-29 0 0.030 0.029 0.030 0.028 0.033 193,860,000 5,896,380 0.0304 3,070 2,968 3,070 2,866 3,377 1,894 3,112.9 -9.09%
2000-09-28 0 0.033 0.033 0.034 0.032 0.034 89,110,000 2,908,540 0.0326 3,377 3,377 3,480 3,275 3,480 871 3,340.6 0.00%
2000-09-27 0 0.033 0.033 0.034 0.032 0.035 387,127,000 12,802,111 0.0331 3,377 3,377 3,480 3,275 3,582 3,783 3,384.5 -5.71%
2000-09-26 0 0.035 0.034 0.035 0.034 0.036 31,840,000 1,100,180 0.0346 3,582 3,480 3,582 3,480 3,684 311 3,536.4 2.94%
2000-09-25 0 0.034 0.034 0.035 0.034 0.037 56,340,000 1,984,140 0.0352 3,480 3,480 3,582 3,480 3,787 550 3,604.4 0.00%
2000-09-22 0 0.034 0.033 0.034 0.033 0.037 109,170,000 3,766,100 0.0345 3,480 3,377 3,480 3,377 3,787 1,067 3,530.7 -2.86%
2000-09-21 0 0.035 0.034 0.035 0.034 0.038 56,820,000 2,018,020 0.0355 3,582 3,480 3,582 3,480 3,889 555 3,634.9 -7.89%
2000-09-20 0 0.038 0.037 0.038 0.035 0.039 100,261,000 3,685,750 0.0368 3,889 3,787 3,889 3,582 3,992 980 3,762.4 0.00%
2000-09-19 0 0.038 0.037 0.038 0.035 0.039 67,460,000 2,516,300 0.0373 3,889 3,787 3,889 3,582 3,992 659 3,817.6 -2.56%
2000-09-18 0 0.039 0.038 0.039 0.038 0.043 102,720,000 4,121,550 0.0401 3,992 3,889 3,992 3,889 4,401 1,004 4,106.6 -11.36%
2000-09-15 0 0.044 0.043 0.044 0.042 0.045 34,620,000 1,496,300 0.0432 4,503 4,401 4,503 4,299 4,606 338 4,423.5 -2.22%
2000-09-14 0 0.045 0.044 0.045 0.041 0.045 95,920,000 4,095,740 0.0427 4,606 4,503 4,606 4,196 4,606 937 4,370.1 0.00%
2000-09-12 0 0.045 0.044 0.045 0.043 0.047 89,135,000 3,958,320 0.0444 4,606 4,503 4,606 4,401 4,810 871 4,545.0 -4.26%
2000-09-11 0 0.047 0.046 0.047 0.045 0.049 70,630,000 3,310,240 0.0469 4,810 4,708 4,810 4,606 5,015 690 4,796.7 -2.08%
2000-09-08 0 0.048 0.048 0.049 0.047 0.048 51,565,000 2,440,380 0.0473 4,913 4,913 5,015 4,810 4,913 504 4,843.7 2.13%
2000-09-07 0 0.047 0.047 0.048 0.047 0.049 52,258,000 2,507,880 0.0480 4,810 4,810 4,913 4,810 5,015 511 4,911.6 -4.08%
2000-09-06 0 0.049 0.048 0.049 0.048 0.051 86,925,000 4,262,680 0.0490 5,015 4,913 5,015 4,913 5,220 849 5,018.9 2.08%
2000-09-05 0 0.048 0.048 0.049 0.048 0.051 90,645,000 4,495,480 0.0496 4,913 4,913 5,015 4,913 5,220 886 5,075.8 -4.00%
2000-09-04 0 0.050 0.049 0.050 0.045 0.052 1,204,060,000 55,069,860 0.0457 5,117 5,015 5,117 4,606 5,322 11,765 4,681.0 2.04%
2000-09-01 0 0.049 0.048 0.049 0.047 0.052 127,360,000 6,302,180 0.0495 5,015 4,913 5,015 4,810 5,322 1,244 5,064.4 -2.00%
2000-08-31 0 0.050 0.049 0.050 0.046 0.051 189,348,000 9,343,400 0.0493 5,117 5,015 5,117 4,708 5,220 1,850 5,050.3 8.70%
2000-08-30 0 0.046 0.046 0.047 0.045 0.047 80,406,285 3,721,451 0.0463 4,708 4,708 4,810 4,606 4,810 786 4,736.9 2.22%
2000-08-29 0 0.045 0.045 0.046 0.044 0.049 290,560,000 13,611,740 0.0468 4,606 4,606 4,708 4,503 5,015 2,839 4,794.6 0.00%
2000-08-28 0 0.045 0.044 0.045 0.044 0.053 472,700,000 22,218,500 0.0470 4,606 4,503 4,606 4,503 5,424 4,619 4,810.6 -11.76%
2000-08-25 0 0.051 0.050 0.051 0.050 0.053 203,837,857 10,518,233 0.0516 5,220 5,117 5,220 5,117 5,424 1,992 5,281.2 2.00%
2000-08-24 0 0.050 0.050 0.051 0.049 0.058 994,747,857 50,893,869 0.0512 5,117 5,117 5,220 5,015 5,936 9,719 5,236.3 -13.79%
2000-08-23 0 0.058 0.057 0.058 0.053 0.060 355,013,000 19,922,169 0.0561 5,936 5,834 5,936 5,424 6,141 3,469 5,743.3 0.00%
2000-08-22 0 0.058 0.057 0.058 0.056 0.070 813,983,857 51,556,870 0.0633 5,936 5,834 5,936 5,731 7,164 7,953 6,482.5 -17.14%
2000-08-21 0 0.070 0.070 0.071 0.047 0.072 2,467,315,000 144,744,051 0.0587 7,164 7,164 7,267 4,810 7,369 24,108 6,004.1 48.94%
2000-08-18 0 0.047 0.047 0.048 0.043 0.048 338,263,000 15,505,440 0.0458 4,810 4,810 4,913 4,401 4,913 3,305 4,691.4 9.30%
2000-08-17 0 0.043 0.042 0.043 0.042 0.044 81,832,000 3,467,356 0.0424 4,401 4,299 4,401 4,299 4,503 800 4,336.6 0.00%
2000-08-16 0 0.043 0.042 0.043 0.037 0.045 513,555,000 21,013,795 0.0409 4,401 4,299 4,401 3,787 4,606 5,018 4,187.8 10.26%
2000-08-15 0 0.039 0.039 0.040 0.038 0.051 509,506,000 21,928,395 0.0430 3,992 3,992 4,094 3,889 5,220 4,978 4,404.8 -18.75%
2000-08-14 0 0.048 0.047 0.048 0.046 0.061 713,430,714 37,703,939 0.0528 4,913 4,810 4,913 4,708 6,243 6,971 5,408.9 -14.29%
2000-08-11 0 0.056 0.056 0.057 0.045 0.057 398,803,000 19,946,403 0.0500 5,731 5,731 5,834 4,606 5,834 3,897 5,118.9 19.15%
2000-08-10 0 0.047 0.046 0.047 0.044 0.048 164,862,142 7,503,189 0.0455 4,810 4,708 4,810 4,503 4,913 1,611 4,658.0 0.00%
2000-08-09 0 0.047 0.046 0.047 0.044 0.048 306,938,001 14,140,455 0.0461 4,810 4,708 4,810 4,503 4,913 2,999 4,715.0 11.90%
2000-08-08 0 0.042 0.042 0.043 0.040 0.044 117,096,000 4,960,525 0.0424 4,299 4,299 4,401 4,094 4,503 1,144 4,335.7 5.00%
2000-08-07 0 0.040 0.039 0.040 0.035 0.041 97,465,997 3,860,407 0.0396 4,094 3,992 4,094 3,582 4,196 952 4,053.7 17.65%
2000-08-04 0 0.034 0.034 0.035 0.034 0.035 6,754,000 232,314 0.0344 3,480 3,480 3,582 3,480 3,582 66 3,520.4 -2.86%
2000-08-03 0 0.035 0.034 0.035 0.034 0.035 5,381,000 185,355 0.0344 3,582 3,480 3,582 3,480 3,582 53 3,525.4 2.94%
2000-08-02 0 0.034 0.034 0.036 0.034 0.037 24,308,000 855,721 0.0352 3,480 3,480 3,684 3,480 3,787 238 3,602.9 -5.56%
2000-08-01 0 0.036 0.036 0.037 0.034 0.037 23,353,000 837,108 0.0358 3,684 3,684 3,787 3,480 3,787 228 3,668.7 2.86%
2000-07-31 0 0.035 0.035 0.036 0.034 0.036 19,353,000 678,602 0.0351 3,582 3,582 3,684 3,480 3,684 189 3,588.7 -2.78%
2000-07-28 0 0.036 0.036 0.037 0.036 0.038 26,102,000 961,874 0.0369 3,684 3,684 3,787 3,684 3,889 255 3,771.5 -5.26%
2000-07-27 0 0.038 0.037 0.038 0.037 0.039 29,060,000 1,096,260 0.0377 3,889 3,787 3,889 3,787 3,992 284 3,860.9 0.00%
2000-07-26 0 0.038 0.037 0.038 0.036 0.039 44,885,714 1,682,594 0.0375 3,889 3,787 3,889 3,684 3,992 439 3,836.6 2.70%
2000-07-25 0 0.037 0.037 0.038 0.036 0.039 34,520,000 1,304,650 0.0378 3,787 3,787 3,889 3,684 3,992 337 3,868.1 -5.13%
2000-07-24 0 0.039 0.038 0.039 0.038 0.040 24,696,000 947,136 0.0384 3,992 3,889 3,992 3,889 4,094 241 3,925.2 0.00%
2000-07-21 0 0.039 0.039 0.040 0.039 0.040 28,794,571 1,139,134 0.0396 3,992 3,992 4,094 3,992 4,094 281 4,048.9 -4.88%
2000-07-20 0 0.041 0.039 0.041 0.040 0.041 9,802,000 395,650 0.0404 4,196 3,992 4,196 4,094 4,196 96 4,131.1 0.00%
2000-07-19 0 0.041 0.040 0.042 0.041 0.044 19,758,142 824,456 0.0417 4,196 4,094 4,299 4,196 4,503 193 4,270.6 2.50%
2000-07-18 0 0.040 0.040 0.042 0.040 0.042 19,766,714 809,685 0.0410 4,094 4,094 4,299 4,094 4,299 193 4,192.3 -4.76%
2000-07-17 0 0.042 0.041 0.042 0.041 0.047 63,525,000 2,778,081 0.0437 4,299 4,196 4,299 4,196 4,810 621 4,475.8 -6.67%
2000-07-14 0 0.045 0.044 0.045 0.040 0.045 85,356,000 3,636,064 0.0426 4,606 4,503 4,606 4,094 4,606 834 4,359.8 15.38%
2000-07-13 0 0.039 0.039 0.040 0.038 0.042 173,814,571 6,711,495 0.0386 3,992 3,992 4,094 3,889 4,299 1,698 3,951.9 2.63%
2000-07-12 0 0.038 0.037 0.038 0.037 0.038 35,580,000 1,333,440 0.0375 3,889 3,787 3,889 3,787 3,889 348 3,835.7 0.00%
2000-07-11 0 0.038 0.037 0.038 0.037 0.039 19,532,000 734,952 0.0376 3,889 3,787 3,889 3,787 3,992 191 3,851.1 2.70%
2000-07-10 0 0.037 0.037 0.038 0.037 0.039 21,683,000 819,447 0.0378 3,787 3,787 3,889 3,787 3,992 212 3,867.9 -2.63%
2000-07-07 0 0.038 0.038 0.039 0.036 0.039 26,840,714 1,021,151 0.0380 3,889 3,889 3,992 3,684 3,992 262 3,893.7 2.70%
2000-07-06 0 0.037 0.037 0.038 0.037 0.039 12,160,000 458,370 0.0377 3,787 3,787 3,889 3,787 3,992 119 3,857.9 -2.63%
2000-07-05 0 0.038 0.038 0.039 0.037 0.039 21,770,000 830,390 0.0381 3,889 3,889 3,992 3,787 3,992 213 3,903.9 2.70%
2000-07-04 0 0.037 0.037 0.038 0.037 0.040 23,198,000 869,511 0.0375 3,787 3,787 3,889 3,787 4,094 227 3,836.2 -5.13%
2000-07-03 0 0.039 0.039 0.040 0.039 0.041 9,450,000 380,825 0.0403 3,992 3,992 4,094 3,992 4,196 92 4,124.4 -2.50%
2000-06-30 0 0.040 0.040 0.041 0.037 0.042 14,600,000 590,300 0.0404 4,094 4,094 4,196 3,787 4,299 143 4,138.0 2.56%
2000-06-29 0 0.039 0.039 0.040 0.039 0.040 14,395,000 573,530 0.0398 3,992 3,992 4,094 3,992 4,094 141 4,077.7 0.00%
2000-06-28 0 0.039 0.038 0.039 0.036 0.039 54,765,000 2,059,140 0.0376 3,992 3,889 3,992 3,684 3,992 535 3,848.2 5.41%
2000-06-27 0 0.037 0.036 0.037 0.036 0.041 100,597,000 3,789,944 0.0377 3,787 3,684 3,787 3,684 4,196 983 3,855.8 -7.50%
2000-06-26 0 0.040 0.039 0.040 0.038 0.043 90,510,000 3,645,214 0.0403 4,094 3,992 4,094 3,889 4,401 884 4,121.9 -2.44%
2000-06-23 0 0.041 0.041 0.042 0.041 0.044 61,549,000 2,586,227 0.0420 4,196 4,196 4,299 4,196 4,503 601 4,300.5 -6.82%
2000-06-22 0 0.044 0.044 0.045 0.043 0.048 55,516,000 2,501,702 0.0451 4,503 4,503 4,606 4,401 4,913 542 4,612.0 -4.35%
2000-06-21 0 0.046 0.045 0.046 0.045 0.051 120,470,000 5,769,620 0.0479 4,708 4,606 4,708 4,606 5,220 1,177 4,901.6 -6.12%
2000-06-20 0 0.049 0.048 0.049 0.045 0.052 372,043,000 18,478,252 0.0497 5,015 4,913 5,015 4,606 5,322 3,635 5,083.2 6.52%
2000-06-19 0 0.046 0.046 0.047 0.039 0.048 448,838,000 19,193,976 0.0428 4,708 4,708 4,810 3,992 4,913 4,385 4,376.7 -4.17%
2000-06-16 0 0.048 0.047 0.049 0.047 0.061 428,515,000 22,552,644 0.0526 4,913 4,810 5,015 4,810 6,243 4,187 5,386.5 -15.79%
2000-06-15 0 0.057 0.056 0.057 0.055 0.094 675,437,000 43,086,108 0.0638 5,834 5,731 5,834 5,629 9,621 6,600 6,528.7 -21.92%
2000-06-14 0 0.073 0.071 0.072 0.071 0.158 447,835,285 24,716,195 0.0552 7,471 7,267 7,369 7,267 16,171 4,376 5,648.5 -50.00%
2000-06-13 0 0.073 0.073 0.074 0.073 0.079 20,990,000 1,569,948 0.0748 14,943 14,943 15,147 14,943 16,171 103 15,310 -3.95%
2000-06-12 0 0.076 0.076 0.079 0.075 0.086 34,038,000 2,711,532 0.0797 15,557 15,557 16,171 15,352 17,604 166 16,306 1.33%
2000-06-09 0 0.075 0.074 0.075 0.072 0.082 26,908,000 2,017,502 0.0750 15,352 15,147 15,352 14,738 16,785 131 15,347 -5.06%
2000-06-08 0 0.079 0.079 0.080 0.079 0.086 26,544,000 2,148,582 0.0809 16,171 16,171 16,375 16,171 17,604 130 16,569 0.00%
2000-06-07 0 0.079 0.079 0.080 0.075 0.084 22,878,000 1,835,212 0.0802 16,171 16,171 16,375 15,352 17,194 112 16,420 5.33%
2000-06-05 0 0.075 0.074 0.076 0.072 0.085 16,834,000 1,303,828 0.0775 15,352 15,147 15,557 14,738 17,399 82 15,854 4.17%
2000-06-02 0 0.072 0.069 0.072 0.064 0.074 13,190,000 933,840 0.0708 14,738 14,124 14,738 13,100 15,147 64 14,492 14.29%
2000-06-01 0 0.063 0.063 0.065 0.062 0.064 4,354,000 275,098 0.0632 12,896 12,896 13,305 12,691 13,100 21 12,933 1.61%
2000-05-31 0 0.062 0.062 0.063 0.060 0.066 6,010,000 371,296 0.0618 12,691 12,691 12,896 12,282 13,510 29 12,646 1.64%
2000-05-30 0 0.061 0.060 0.061 0.058 0.063 2,740,000 166,680 0.0608 12,486 12,282 12,486 11,872 12,896 13 12,452 5.17%
2000-05-29 0 0.058 0.056 0.061 0.056 0.063 3,116,000 181,872 0.0584 11,872 11,463 12,486 11,463 12,896 15 11,947 1.75%
2000-05-26 0 0.057 0.057 0.062 0.053 0.063 5,668,000 327,142 0.0577 11,667 11,667 12,691 10,849 12,896 28 11,814 0.00%
2000-05-25 0 0.057 0.057 0.060 0.057 0.077 6,928,286 463,619 0.0669 11,667 11,667 12,282 11,667 15,761 34 13,697 -16.18%
2000-05-24 0 0.068 0.068 0.072 0.068 0.070 4,514,286 312,469 0.0692 13,919 13,919 14,738 13,919 14,328 22 14,168 -6.85%
2000-05-23 0 0.073 0.073 0.074 0.073 0.079 5,010,000 378,170 0.0755 14,943 14,943 15,147 14,943 16,171 24 15,451 -14.12%
2000-05-22 0 0.085 0.077 0.085 0.076 0.085 2,573,714 205,007 0.0797 17,399 15,761 17,399 15,557 17,399 13 16,305 0.00%
2000-05-19 0 0.085 0.083 0.085 0.073 0.091 33,492,000 2,889,626 0.0863 17,399 16,989 17,399 14,943 18,627 164 17,660 14.86%
2000-05-18 0 0.074 0.070 0.074 0.061 0.074 9,470,000 625,212 0.0660 15,147 14,328 15,147 12,486 15,147 46 13,514 25.42%
2000-05-17 0 0.059 0.059 0.062 0.057 0.063 5,304,000 321,836 0.0607 12,077 12,077 12,691 11,667 12,896 26 12,420 0.00%
2000-05-16 0 0.059 0.059 0.064 0.059 0.068 17,180,000 1,061,220 0.0618 12,077 12,077 13,100 12,077 13,919 84 12,644 -14.49%
2000-05-15 0 0.069 0.067 0.069 0.067 0.070 6,340,000 437,110 0.0689 14,124 13,714 14,124 13,714 14,328 31 14,112 0.00%
2000-05-12 0 0.069 0.067 0.069 0.068 0.075 3,550,000 246,902 0.0695 14,124 13,714 14,124 13,919 15,352 17 14,236 -2.82%
2000-05-10 0 0.071 0.066 0.072 0.062 0.071 4,160,000 289,132 0.0695 14,533 13,510 14,738 12,691 14,533 20 14,227 -4.05%
2000-05-09 0 0.074 0.072 0.074 0.069 0.074 3,200,000 228,600 0.0714 15,147 14,738 15,147 14,124 15,147 16 14,623 5.71%
2000-05-08 0 0.070 0.068 0.072 0.070 0.082 5,594,000 428,876 0.0767 14,328 13,919 14,738 14,328 16,785 27 15,693 -12.50%
2000-05-05 0 0.080 0.080 0.081 0.074 0.080 4,808,000 372,692 0.0775 16,375 16,375 16,580 15,147 16,375 23 15,867 8.11%
2000-05-04 0 0.074 0.073 0.077 0.074 0.080 10,612,000 799,260 0.0753 15,147 14,943 15,761 15,147 16,375 52 15,417 -6.33%
2000-05-03 0 0.079 0.078 0.079 0.074 0.085 30,400,000 2,335,486 0.0768 16,171 15,966 16,171 15,147 17,399 149 15,726 -7.06%
2000-05-02 0 0.085 0.085 0.086 0.075 0.089 9,792,000 789,580 0.0806 17,399 17,399 17,604 15,352 18,218 48 16,505 -4.49%
2000-04-28 0 0.089 0.088 0.090 0.085 0.090 5,870,000 513,076 0.0874 18,218 18,013 18,422 17,399 18,422 29 17,891 2.30%
2000-04-27 0 0.087 0.084 0.087 0.085 0.093 3,950,000 346,550 0.0877 17,808 17,194 17,808 17,399 19,036 19 17,959 -3.33%
2000-04-26 0 0.090 0.088 0.092 0.088 0.096 2,750,000 249,920 0.0909 18,422 18,013 18,832 18,013 19,650 13 18,602 -6.25%
2000-04-25 0 0.096 0.090 0.098 0.085 0.096 3,024,572 273,612 0.0905 19,650 18,422 20,060 17,399 19,650 15 18,517 6.67%
2000-04-20 0 0.090 0.090 0.091 0.088 0.098 10,120,000 912,640 0.0902 18,422 18,422 18,627 18,013 20,060 49 18,460 -5.26%
2000-04-19 0 0.095 0.095 0.100 0.095 0.102 10,988,000 1,095,510 0.0997 19,446 19,446 20,469 19,446 20,879 54 20,408 -5.00%
2000-04-18 0 0.100 0.100 0.101 0.100 0.109 6,934,000 709,120 0.1023 20,469 20,469 20,674 20,469 22,311 34 20,933 1.01%
2000-04-17 0 0.099 0.099 0.106 0.086 0.105 26,102,000 2,532,964 0.0970 20,265 20,265 21,697 17,604 21,493 128 19,864 -18.18%
2000-04-14 0 0.121 0.119 0.121 0.117 0.122 5,768,000 685,684 0.1189 24,768 24,358 24,768 23,949 24,972 28 24,333 -1.63%
2000-04-13 0 0.123 0.121 0.125 0.118 0.125 10,118,000 1,231,590 0.1217 25,177 24,768 25,587 24,154 25,587 49 24,916 0.82%
2000-04-12 0 0.122 0.122 0.124 0.120 0.127 5,446,000 677,814 0.1245 24,972 24,972 25,382 24,563 25,996 27 25,476 -1.61%
2000-04-11 0 0.124 0.122 0.124 0.120 0.128 13,141,714 1,612,753 0.1227 25,382 24,972 25,382 24,563 26,201 64 25,120 -3.88%
2000-04-10 0 0.129 0.126 0.129 0.121 0.129 28,388,000 3,568,526 0.1257 26,405 25,791 26,405 24,768 26,405 139 25,731 7.50%
2000-04-07 0 0.120 0.121 0.122 0.120 0.128 14,222,000 1,741,292 0.1224 24,563 24,768 24,972 24,563 26,201 69 25,062 1.69%
2000-04-06 0 0.118 0.118 0.119 0.115 0.126 14,218,000 1,725,090 0.1213 24,154 24,154 24,358 23,540 25,791 69 24,836 -4.84%
2000-04-05 0 0.124 0.118 0.124 0.106 0.130 27,780,000 3,329,776 0.1199 25,382 24,154 25,382 21,697 26,610 136 24,535 -6.77%
2000-04-03 0 0.133 0.133 0.134 0.128 0.148 76,536,285 9,901,164 0.1294 27,224 27,224 27,429 26,201 30,294 374 26,480 -5.00%
2000-03-31 0 0.140 0.138 0.140 0.133 0.141 19,371,283 2,702,972 0.1395 28,657 28,248 28,657 27,224 28,862 95 28,562 5.26%
2000-03-30 0 0.133 0.134 0.136 0.132 0.145 8,462,285 1,152,498 0.1362 27,224 27,429 27,838 27,019 29,680 41 27,878 -4.32%
2000-03-29 0 0.139 0.139 0.140 0.129 0.140 6,354,000 845,940 0.1331 28,452 28,452 28,657 26,405 28,657 31 27,252 0.72%
2000-03-28 0 0.138 0.136 0.139 0.135 0.152 16,792,851 2,337,298 0.1392 28,248 27,838 28,452 27,633 31,113 82 28,490 -2.82%
2000-03-27 0 0.142 0.138 0.142 0.130 0.155 34,362,285 4,837,795 0.1408 29,066 28,248 29,066 26,610 31,727 168 28,818 10.08%
2000-03-24 0 0.129 0.126 0.130 0.120 0.139 14,796,000 1,853,458 0.1253 26,405 25,791 26,610 24,563 28,452 72 25,641 3.20%
2000-03-23 0 0.125 0.120 0.125 0.120 0.127 10,024,000 1,237,368 0.1234 25,587 24,563 25,587 24,563 25,996 49 25,267 2.46%
2000-03-22 0 0.122 0.122 0.128 0.122 0.132 11,251,142 1,422,976 0.1265 24,972 24,972 26,201 24,972 27,019 55 25,888 -2.40%
2000-03-21 0 0.125 0.124 0.125 0.122 0.130 17,424,000 2,186,458 0.1255 25,587 25,382 25,587 24,972 26,610 85 25,686 -3.85%
2000-03-20 0 0.130 0.130 0.133 0.128 0.138 6,364,000 839,440 0.1319 26,610 26,610 27,224 26,201 28,248 31 27,000 -5.80%
2000-03-17 0 0.138 0.138 0.139 0.135 0.140 9,638,285 1,324,364 0.1374 28,248 28,248 28,452 27,633 28,657 47 28,126 1.47%
2000-03-16 0 0.136 0.136 0.139 0.132 0.149 4,162,286 568,423 0.1366 27,838 27,838 28,452 27,019 30,499 20 27,954 -7.48%
2000-03-15 0 0.147 0.140 0.147 0.134 0.149 11,914,000 1,692,232 0.1420 30,090 28,657 30,090 27,429 30,499 58 29,074 5.00%
2000-03-14 0 0.140 0.138 0.140 0.132 0.143 15,378,000 2,129,270 0.1385 28,657 28,248 28,657 27,019 29,271 75 28,342 -2.10%
2000-03-13 0 0.143 0.143 0.148 0.136 0.160 24,362,433 3,521,434 0.1445 29,271 29,271 30,294 27,838 32,751 119 29,587 -10.06%
2000-03-10 0 0.159 0.158 0.160 0.157 0.180 39,254,000 6,187,542 0.1576 32,546 32,341 32,751 32,137 36,845 192 32,265 -10.17%
2000-03-09 0 0.177 0.171 0.175 0.157 0.179 28,476,000 4,815,448 0.1691 36,231 35,002 35,821 32,137 36,640 139 34,615 11.32%
2000-03-08 0 0.159 0.159 0.160 0.144 0.166 61,274,285 9,473,263 0.1546 32,546 32,546 32,751 29,476 33,979 299 31,646 -5.92%
2000-03-07 0 0.169 0.169 0.170 0.163 0.186 56,340,000 9,651,590 0.1713 34,593 34,593 34,798 33,365 38,073 275 35,066 -7.14%
2000-03-06 0 0.182 0.180 0.182 0.179 0.194 53,998,856 9,888,951 0.1831 37,254 36,845 37,254 36,640 39,710 264 37,486 4.00%
2000-03-03 0 0.175 0.173 0.175 0.154 0.178 62,912,000 10,451,612 0.1661 35,821 35,412 35,821 31,523 36,435 307 34,006 8.70%
2000-03-02 0 0.161 0.161 0.165 0.155 0.172 44,955,425 7,359,402 0.1637 32,955 32,955 33,774 31,727 35,207 220 33,509 2.55%
2000-03-01 0 0.157 0.157 0.162 0.151 0.169 46,730,000 7,392,046 0.1582 32,137 32,137 33,160 30,909 34,593 228 32,380 6.80%
2000-02-29 0 0.147 0.145 0.147 0.117 0.151 39,263,428 5,368,985 0.1367 30,090 29,680 30,090 23,949 30,909 192 27,990 32.43%
2000-02-28 0 0.111 0.111 0.113 0.086 0.136 58,754,285 6,412,794 0.1091 22,721 22,721 23,130 17,604 27,838 287 22,341 -22.38%
2000-02-25 0 0.143 0.143 0.146 0.141 0.188 50,730,000 7,887,828 0.1555 29,271 29,271 29,885 28,862 38,482 248 31,827 -23.12%
2000-02-24 0 0.186 0.185 0.187 0.183 0.203 27,070,000 5,265,240 0.1945 38,073 37,868 38,277 37,459 41,553 132 39,814 -3.63%
2000-02-23 0 0.193 0.191 0.195 0.182 0.198 39,192,000 7,542,094 0.1924 39,506 39,096 39,915 37,254 40,529 191 39,391 1.58%
2000-02-22 0 0.190 0.190 0.191 0.174 0.225 78,191,428 14,679,775 0.1877 38,892 38,892 39,096 35,616 46,056 382 38,429 -14.41%
2000-02-21 0 0.222 0.222 0.225 0.219 0.245 68,719,428 15,863,246 0.2308 45,442 45,442 46,056 44,828 50,150 336 47,251 -5.53%
2000-02-18 0 0.235 0.232 0.233 0.221 0.248 111,048,853 26,110,787 0.2351 48,103 47,489 47,693 45,237 50,764 543 48,129 4.91%
2000-02-17 0 0.224 0.223 0.224 0.213 0.232 42,956,570 9,548,448 0.2223 45,851 45,646 45,851 43,599 47,489 210 45,499 -1.32%
2000-02-16 0 0.227 0.226 0.227 0.226 0.244 71,630,854 16,645,173 0.2324 46,465 46,260 46,465 46,260 49,945 350 47,565 0.44%
2000-02-15 0 0.226 0.226 0.227 0.210 0.238 127,885,999 28,942,364 0.2263 46,260 46,260 46,465 42,985 48,717 625 46,325 5.12%
2000-02-14 0 0.215 0.214 0.217 0.204 0.255 131,091,424 29,125,617 0.2222 44,009 43,804 44,418 41,757 52,197 640 45,478 -11.52%
2000-02-11 0 0.243 0.243 0.244 0.053 0.360 337,248,853 84,047,960 0.2492 49,740 49,740 49,945 10,849 73,689 1,648 51,013 376.47%
2000-02-10 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-02-09 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-02-08 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-02-03 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-02-02 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-02-01 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-31 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-28 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-27 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-26 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-25 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-24 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-21 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-20 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-19 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-18 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-17 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-14 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-13 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-12 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-11 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-10 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-07 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-06 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-05 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-04 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
2000-01-03 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
1999-12-30 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
1999-12-29 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
1999-12-28 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
1999-12-24 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
1999-12-23 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
1999-12-22 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
1999-12-21 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
1999-12-20 1 0.051 - - - - 0 0 - 10,439 - - - - 0 - 0.00%
1999-12-17 0 0.051 0.051 0.053 0.051 0.056 7,456,000 393,236 0.0527 10,439 10,439 10,849 10,439 11,463 36 10,796 -1.92%
1999-12-16 0 0.052 0.051 0.053 0.051 0.053 5,510,000 287,348 0.0522 10,644 10,439 10,849 10,439 10,849 27 10,675 -7.14%
1999-12-15 0 0.056 0.054 0.057 0.054 0.056 4,366,000 238,264 0.0546 11,463 11,053 11,667 11,053 11,463 21 11,171 -1.75%
1999-12-14 0 0.057 0.057 0.059 0.057 0.062 7,554,000 444,308 0.0588 11,667 11,667 12,077 11,667 12,691 37 12,040 -8.06%
1999-12-13 0 0.062 0.060 0.062 0.059 0.062 7,479,714 452,061 0.0604 12,691 12,282 12,691 12,077 12,691 37 12,371 1.64%
1999-12-10 0 0.061 0.061 0.062 0.060 0.063 11,067,142 681,181 0.0615 12,486 12,486 12,691 12,282 12,896 54 12,599 1.67%
1999-12-09 0 0.060 0.057 0.062 0.060 0.068 24,942,000 1,625,540 0.0652 12,282 11,667 12,691 12,282 13,919 122 13,340 -6.25%
1999-12-08 0 0.064 0.064 0.065 0.058 0.065 28,988,286 1,825,523 0.0630 13,100 13,100 13,305 11,872 13,305 142 12,890 6.67%
1999-12-07 0 0.060 0.058 0.060 0.055 0.062 20,720,572 1,206,945 0.0582 12,282 11,872 12,282 11,258 12,691 101 11,923 7.14%
1999-12-06 0 0.056 0.055 0.056 0.049 0.058 18,132,572 1,003,291 0.0553 11,463 11,258 11,463 10,030 11,872 89 11,326 14.29%
1999-12-03 0 0.049 0.049 0.050 0.049 0.052 9,730,000 490,490 0.0504 10,030 10,030 10,235 10,030 10,644 48 10,319 -5.77%
1999-12-02 0 0.052 0.051 0.052 0.050 0.054 9,500,000 489,700 0.0515 10,644 10,439 10,644 10,235 11,053 46 10,551 -1.89%
1999-12-01 0 0.053 0.053 0.054 0.051 0.055 6,500,000 342,530 0.0527 10,849 10,849 11,053 10,439 11,258 32 10,787 6.00%
1999-11-30 0 0.050 0.050 0.052 0.046 0.054 9,100,000 457,940 0.0503 10,235 10,235 10,644 9,416 11,053 44 10,301 -5.66%
1999-11-29 0 0.053 0.051 0.053 0.050 0.073 28,100,000 1,575,696 0.0561 10,849 10,439 10,849 10,235 14,943 137 11,478 -20.90%
1999-11-26 1 0.067 - - - - 0 0 - 13,714 - - - - 0 - 0.00%
1999-11-25 1 0.067 - - - - 0 0 - 13,714 - - - - 0 - 0.00%
1999-11-24 0 0.067 0.066 0.067 0.055 0.069 33,646,000 2,042,072 0.0607 13,714 13,510 13,714 11,258 14,124 164 12,423 21.82%
1999-11-23 0 0.055 0.055 0.056 0.053 0.064 28,030,000 1,616,302 0.0577 11,258 11,258 11,463 10,849 13,100 137 11,803 -11.29%
1999-11-22 0 0.062 0.062 0.063 0.047 0.063 58,304,000 3,205,764 0.0550 12,691 12,691 12,896 9,621 12,896 285 11,255 24.00%
1999-11-19 0 0.050 0.048 0.050 0.048 0.050 7,250,000 354,050 0.0488 10,235 9,825 10,235 9,825 10,235 35 9,996.0 4.17%
1999-11-18 0 0.048 0.048 0.050 0.047 0.050 4,463,142 217,086 0.0486 9,825 9,825 10,235 9,621 10,235 22 9,956.2 -4.00%
1999-11-17 0 0.050 0.049 0.050 0.047 0.050 5,270,000 255,790 0.0485 10,235 10,030 10,235 9,621 10,235 26 9,935.2 0.00%
1999-11-16 0 0.050 0.050 0.051 0.048 0.052 5,543,714 277,091 0.0500 10,235 10,235 10,439 9,825 10,644 27 10,231 2.04%
1999-11-15 0 0.049 0.049 0.050 0.049 0.054 17,903,429 916,829 0.0512 10,030 10,030 10,235 10,030 11,053 87 10,482 0.00%
1999-11-12 0 0.049 0.048 0.049 0.047 0.050 7,670,000 373,540 0.0487 10,030 9,825 10,030 9,621 10,235 37 9,968.8 0.00%
1999-11-11 0 0.049 0.048 0.049 0.049 0.052 4,300,000 213,630 0.0497 10,030 9,825 10,030 10,030 10,644 21 10,169 -2.00%
1999-11-10 0 0.050 0.050 0.051 0.050 0.051 5,458,000 274,894 0.0504 10,235 10,235 10,439 10,235 10,439 27 10,309 -3.85%
1999-11-09 0 0.052 0.052 0.053 0.051 0.055 3,701,714 194,063 0.0524 10,644 10,644 10,849 10,439 11,258 18 10,731 0.00%
1999-11-08 0 0.052 0.051 0.054 0.050 0.055 20,550,000 1,093,850 0.0532 10,644 10,439 11,053 10,235 11,258 100 10,896 0.00%
1999-11-05 0 0.052 0.052 0.053 0.050 0.053 4,303,428 221,658 0.0515 10,644 10,644 10,849 10,235 10,849 21 10,543 0.00%
1999-11-04 0 0.052 0.051 0.052 0.047 0.052 11,661,425 578,971 0.0496 10,644 10,439 10,644 9,621 10,644 57 10,163 10.64%
1999-11-03 0 0.047 0.044 0.047 0.044 0.049 15,190,000 709,000 0.0467 9,621 9,006 9,621 9,006 10,030 74 9,554.1 -4.08%
1999-11-02 0 0.049 0.049 0.050 0.049 0.051 4,140,000 206,350 0.0498 10,030 10,030 10,235 10,030 10,439 20 10,202 -2.00%
1999-11-01 0 0.050 0.050 0.052 0.050 0.051 9,021,429 453,457 0.0503 10,235 10,235 10,644 10,235 10,439 44 10,289 0.00%
1999-10-29 0 0.050 0.050 0.052 0.050 0.053 8,131,140 417,846 0.0514 10,235 10,235 10,644 10,235 10,849 40 10,519 -5.66%
1999-10-28 0 0.053 0.053 0.054 0.051 0.055 9,450,000 497,800 0.0527 10,849 10,849 11,053 10,439 11,258 46 10,783 3.92%
1999-10-27 0 0.051 0.050 0.052 0.051 0.054 6,376,285 330,563 0.0518 10,439 10,235 10,644 10,439 11,053 31 10,612 -1.92%
1999-10-26 0 0.052 0.051 0.052 0.051 0.053 9,160,000 478,160 0.0522 10,644 10,439 10,644 10,439 10,849 45 10,685 -5.45%
1999-10-25 0 0.055 0.054 0.056 0.050 0.056 6,100,000 328,180 0.0538 11,258 11,053 11,463 10,235 11,463 30 11,012 1.85%
1999-10-22 0 0.054 0.054 0.057 0.053 0.056 6,676,000 365,608 0.0548 11,053 11,053 11,667 10,849 11,463 33 11,210 1.89%
1999-10-21 0 0.053 0.053 0.056 0.053 0.060 10,885,142 607,141 0.0558 10,849 10,849 11,463 10,849 12,282 53 11,417 -1.85%
1999-10-20 0 0.054 0.052 0.054 0.050 0.058 21,780,000 1,145,552 0.0526 11,053 10,644 11,053 10,235 11,872 106 10,766 12.50%
1999-10-19 0 0.048 0.047 0.049 0.047 0.058 18,710,000 921,654 0.0493 9,825 9,621 10,030 9,621 11,872 91 10,083 -17.24%
1999-10-15 0 0.058 0.058 0.059 0.057 0.065 17,408,000 1,062,304 0.0610 11,872 11,872 12,077 11,667 13,305 85 12,491 -10.77%
1999-10-14 0 0.065 0.065 0.066 0.063 0.068 18,450,000 1,207,870 0.0655 13,305 13,305 13,510 12,896 13,919 90 13,401 3.17%
1999-10-13 0 0.063 0.063 0.064 0.058 0.064 22,674,000 1,407,858 0.0621 12,896 12,896 13,100 11,872 13,100 111 12,710 -5.97%
1999-10-12 0 0.067 0.067 0.068 0.067 0.071 23,870,000 1,629,000 0.0682 13,714 13,714 13,919 13,714 14,533 117 13,969 -6.94%
1999-10-11 0 0.072 0.072 0.073 0.071 0.076 26,490,000 1,927,890 0.0728 14,738 14,738 14,943 14,533 15,557 129 14,897 -4.00%
1999-10-08 0 0.075 0.073 0.075 0.074 0.079 89,440,000 6,812,504 0.0762 15,352 14,943 15,352 15,147 16,171 437 15,591 1.35%
1999-10-07 0 0.074 0.073 0.074 0.072 0.078 79,600,285 5,940,007 0.0746 15,147 14,943 15,147 14,738 15,966 389 15,275 4.23%
1999-10-06 0 0.071 0.071 0.072 0.069 0.074 34,807,713 2,514,153 0.0722 14,533 14,533 14,738 14,124 15,147 170 14,785 -1.39%
1999-10-05 0 0.072 0.071 0.072 0.064 0.083 107,914,000 8,058,102 0.0747 14,738 14,533 14,738 13,100 16,989 527 15,285 -7.69%
1999-10-04 0 0.078 0.077 0.078 0.074 0.084 138,724,570 10,924,509 0.0787 15,966 15,761 15,966 15,147 17,194 678 16,119 9.86%
1999-09-30 0 0.071 0.071 0.072 0.065 0.079 97,558,000 6,955,242 0.0713 14,533 14,533 14,738 13,305 16,171 477 14,593 7.58%
1999-09-29 0 0.066 0.067 0.068 0.063 0.080 117,622,571 8,421,017 0.0716 13,510 13,714 13,919 12,896 16,375 575 14,655 -12.00%
1999-09-28 0 0.075 0.074 0.075 0.053 0.086 314,834,285 24,712,352 0.0785 15,352 15,147 15,352 10,849 17,604 1,538 16,067 47.06%
1999-09-27 0 0.051 0.052 0.053 0.049 0.054 18,260,000 940,128 0.0515 10,439 10,644 10,849 10,030 11,053 89 10,539 6.25%
1999-09-24 0 0.048 0.048 0.049 0.048 0.050 11,220,000 549,050 0.0489 9,825 9,825 10,030 9,825 10,235 55 10,017 0.00%
1999-09-23 0 0.048 0.048 0.050 0.048 0.052 11,040,000 551,560 0.0500 9,825 9,825 10,235 9,825 10,644 54 10,226 -2.04%
1999-09-22 0 0.049 0.048 0.049 0.048 0.054 21,112,285 1,073,837 0.0509 10,030 9,825 10,030 9,825 11,053 103 10,411 -5.77%
1999-09-21 0 0.052 0.051 0.052 0.052 0.056 30,000,000 1,612,600 0.0538 10,644 10,439 10,644 10,644 11,463 147 11,003 -1.89%
1999-09-20 0 0.053 0.052 0.054 0.049 0.059 71,047,999 3,912,406 0.0551 10,849 10,644 11,053 10,030 12,077 347 11,272 6.00%
1999-09-17 0 0.050 0.050 0.051 0.046 0.055 44,991,428 2,330,643 0.0518 10,235 10,235 10,439 9,416 11,258 220 10,603 -7.41%
1999-09-15 0 0.054 0.053 0.054 0.040 0.056 69,104,750 3,530,918 0.0511 11,053 10,849 11,053 8,188 11,463 338 10,459 31.71%
1999-09-14 0 0.041 0.040 0.041 0.040 0.042 3,142,001 130,760 0.0416 8,392 8,188 8,392 8,188 8,597 15 8,518.6 2.50%
1999-09-13 0 0.040 0.040 0.041 0.040 0.042 3,300,000 135,000 0.0409 8,188 8,188 8,392 8,188 8,597 16 8,373.8 0.00%
1999-09-10 0 0.040 0.040 0.042 0.040 0.041 6,765,710 271,694 0.0402 8,188 8,188 8,597 8,188 8,392 33 8,219.9 2.56%
1999-09-09 0 0.039 0.039 0.042 0.039 0.042 3,552,000 142,528 0.0401 7,983 7,983 8,597 7,983 8,597 17 8,213.5 0.00%
1999-09-08 0 0.039 0.035 0.041 0.035 0.040 3,002,000 118,620 0.0395 7,983 7,164 8,392 7,164 8,188 15 8,088.1 -4.88%
1999-09-07 0 0.041 0.040 0.042 0.041 0.042 4,914,000 202,974 0.0413 8,392 8,188 8,597 8,392 8,597 24 8,454.9 0.00%
1999-09-06 0 0.041 0.041 0.042 0.040 0.041 5,168,000 210,220 0.0407 8,392 8,392 8,597 8,188 8,392 25 8,326.3 2.50%
1999-09-03 0 0.040 0.040 0.041 0.039 0.041 7,791,428 313,166 0.0402 8,188 8,188 8,392 7,983 8,392 38 8,227.3 -2.44%
1999-09-02 0 0.041 0.040 0.041 0.039 0.041 9,404,000 381,606 0.0406 8,392 8,188 8,392 7,983 8,392 46 8,306.2 -2.38%
1999-09-01 0 0.042 0.040 0.042 0.039 0.043 13,425,656 545,922 0.0407 8,597 8,188 8,597 7,983 8,802 66 8,323.3 2.44%
1999-08-31 0 0.041 0.041 0.043 0.040 0.043 4,264,000 177,704 0.0417 8,392 8,392 8,802 8,188 8,802 21 8,530.6 2.50%
1999-08-30 0 0.040 0.039 0.040 0.040 0.041 1,100,000 44,500 0.0405 8,188 7,983 8,188 8,188 8,392 5 8,280.7 -2.44%
1999-08-27 0 0.041 0.041 0.042 0.040 0.042 1,700,000 68,950 0.0406 8,392 8,392 8,597 8,188 8,597 8 8,302.1 0.00%
1999-08-26 0 0.041 0.041 0.043 0.041 0.043 5,400,000 226,600 0.0420 8,392 8,392 8,802 8,392 8,802 26 8,589.5 2.50%
1999-08-25 0 0.040 0.040 0.041 0.039 0.040 3,200,000 125,500 0.0392 8,188 8,188 8,392 7,983 8,188 16 8,027.8 -2.44%
1999-08-24 0 0.041 0.040 0.042 0.039 0.043 2,700,000 108,500 0.0402 8,392 8,188 8,597 7,983 8,802 13 8,225.6 5.13%
1999-08-23 0 0.039 0.038 0.042 0.038 0.041 900,000 35,100 0.0390 7,983 7,778 8,597 7,778 8,392 4 7,983.0 -4.88%
1999-08-20 0 0.041 0.040 0.042 0.039 0.044 11,280,000 466,080 0.0413 8,392 8,188 8,597 7,983 9,006 55 8,457.7 -2.38%
1999-08-19 0 0.042 0.040 0.042 0.040 0.042 1,930,000 79,160 0.0410 8,597 8,188 8,597 8,188 8,597 9 8,395.6 2.44%
1999-08-18 0 0.041 0.041 0.043 0.041 0.043 1,940,000 81,742 0.0421 8,392 8,392 8,802 8,392 8,802 9 8,624.7 0.00%
1999-08-17 0 0.041 0.041 0.042 0.040 0.042 5,580,000 228,480 0.0409 8,392 8,392 8,597 8,188 8,597 27 8,381.4 2.50%
1999-08-16 0 0.040 0.040 0.042 0.040 0.043 890,000 37,070 0.0417 8,188 8,188 8,597 8,188 8,802 4 8,525.8 2.56%
1999-08-13 0 0.039 0.039 0.042 0.039 0.040 2,200,000 87,700 0.0399 7,983 7,983 8,597 7,983 8,188 11 8,159.8 -2.50%
1999-08-12 0 0.040 0.040 0.041 0.039 0.044 2,606,000 104,368 0.0400 8,188 8,188 8,392 7,983 9,006 13 8,197.7 0.00%
1999-08-11 0 0.040 0.039 0.042 0.039 0.040 1,100,000 43,900 0.0399 8,188 7,983 8,597 7,983 8,188 5 8,169.1 -4.76%
1999-08-10 0 0.042 0.040 0.042 0.039 0.044 7,240,000 290,828 0.0402 8,597 8,188 8,597 7,983 9,006 35 8,222.4 2.44%
1999-08-09 0 0.041 0.041 0.042 0.040 0.042 2,200,000 90,500 0.0411 8,392 8,392 8,597 8,188 8,597 11 8,420.3 -2.38%
1999-08-06 0 0.042 0.042 0.043 0.041 0.043 5,947,143 251,120 0.0422 8,597 8,597 8,802 8,392 8,802 29 8,643.2 -6.67%
1999-08-05 0 0.045 0.044 0.047 0.044 0.047 2,950,000 133,354 0.0452 9,211 9,006 9,621 9,006 9,621 14 9,253.1 -6.25%
1999-08-04 0 0.048 0.048 0.049 0.043 0.050 6,638,000 317,044 0.0478 9,825 9,825 10,030 8,802 10,235 32 9,776.5 11.63%
1999-08-03 0 0.043 0.043 0.045 0.043 0.047 3,230,000 145,650 0.0451 8,802 8,802 9,211 8,802 9,621 16 9,230.2 -2.27%
1999-08-02 0 0.044 0.044 0.046 0.043 0.046 1,956,000 85,768 0.0438 9,006 9,006 9,416 8,802 9,416 10 8,975.5 2.33%
1999-07-30 0 0.043 0.043 0.044 0.040 0.044 8,362,577 351,659 0.0421 8,802 8,802 9,006 8,188 9,006 41 8,607.6 0.00%
1999-07-29 0 0.043 0.043 0.045 0.042 0.043 1,170,000 49,710 0.0425 8,802 8,802 9,211 8,597 8,802 6 8,696.8 -4.44%
1999-07-28 0 0.045 0.045 0.048 0.045 0.048 1,700,000 79,700 0.0469 9,211 9,211 9,825 9,211 9,825 8 9,596.5 -2.17%
1999-07-27 0 0.046 0.044 0.046 0.041 0.046 2,170,000 93,600 0.0431 9,416 9,006 9,416 8,392 9,416 11 8,829.1 2.22%
1999-07-26 0 0.045 0.043 0.046 0.045 0.049 4,140,000 192,340 0.0465 9,211 8,802 9,416 9,211 10,030 20 9,509.8 -4.26%
1999-07-23 0 0.047 0.047 0.048 0.045 0.049 7,991,428 369,163 0.0462 9,621 9,621 9,825 9,211 10,030 39 9,455.7 -2.08%
1999-07-22 0 0.048 0.047 0.049 0.048 0.052 7,688,000 379,424 0.0494 9,825 9,621 10,030 9,825 10,644 38 10,102 -4.00%
1999-07-21 0 0.050 0.049 0.051 0.045 0.052 5,096,000 256,010 0.0502 10,235 10,030 10,439 9,211 10,644 25 10,283 -1.96%
1999-07-20 0 0.051 0.050 0.052 0.046 0.054 11,667,714 604,477 0.0518 10,439 10,235 10,644 9,416 11,053 57 10,605 -3.77%
1999-07-19 0 0.053 0.052 0.053 0.052 0.056 20,805,714 1,125,249 0.0541 10,849 10,644 10,849 10,644 11,463 102 11,071 -7.02%
1999-07-16 0 0.057 0.057 0.058 0.050 0.060 55,024,000 3,014,896 0.0548 11,667 11,667 11,872 10,235 12,282 269 11,216 14.00%
1999-07-15 0 0.050 0.050 0.051 0.044 0.052 19,494,000 978,770 0.0502 10,235 10,235 10,439 9,006 10,644 95 10,277 8.70%
1999-07-14 0 0.046 0.046 0.048 0.045 0.049 8,694,571 407,843 0.0469 9,416 9,416 9,825 9,211 10,030 42 9,601.7 -6.12%
1999-07-13 0 0.049 0.049 0.050 0.048 0.051 14,706,000 729,874 0.0496 10,030 10,030 10,235 9,825 10,439 72 10,159 -3.92%
1999-07-12 0 0.051 0.050 0.052 0.049 0.057 43,076,000 2,218,924 0.0515 10,439 10,235 10,644 10,030 11,667 210 10,544 -7.27%
1999-07-09 0 0.055 0.055 0.056 0.050 0.062 37,980,000 2,192,702 0.0577 11,258 11,258 11,463 10,235 12,691 186 11,818 -6.78%
1999-07-08 0 0.059 0.059 0.060 0.056 0.072 150,363,714 9,597,751 0.0638 12,077 12,077 12,282 11,463 14,738 735 13,066 3.51%
1999-07-07 0 0.057 0.056 0.057 0.043 0.058 98,754,857 4,989,924 0.0505 11,667 11,463 11,667 8,802 11,872 482 10,343 35.71%
1999-07-06 0 0.042 0.041 0.042 0.040 0.043 5,776,000 237,420 0.0411 8,597 8,392 8,597 8,188 8,802 28 8,413.8 5.00%
1999-07-05 0 0.040 0.039 0.040 0.038 0.042 10,750,000 439,650 0.0409 8,188 7,983 8,188 7,778 8,597 53 8,371.4 -2.44%
1999-07-02 0 0.041 0.041 0.042 0.041 0.043 6,844,857 284,201 0.0415 8,392 8,392 8,597 8,392 8,802 33 8,498.9 0.00%
1999-06-30 0 0.041 0.041 0.042 0.040 0.043 1,776,000 73,920 0.0416 8,392 8,392 8,597 8,188 8,802 9 8,519.6 2.50%
1999-06-29 0 0.040 0.039 0.040 0.040 0.044 3,752,572 153,577 0.0409 8,188 7,983 8,188 8,188 9,006 18 8,377.2 -2.44%
1999-06-28 0 0.041 0.041 0.042 0.038 0.041 2,400,000 96,000 0.0400 8,392 8,392 8,597 7,778 8,392 12 8,187.7 0.00%
1999-06-25 0 0.041 0.041 0.042 0.041 0.042 2,256,000 94,496 0.0419 8,392 8,392 8,597 8,392 8,597 11 8,573.9 -2.38%
1999-06-24 0 0.042 0.041 0.042 0.042 0.044 3,650,000 157,600 0.0432 8,597 8,392 8,597 8,597 9,006 18 8,838.2 -4.55%
1999-06-23 0 0.044 0.044 0.045 0.042 0.045 6,121,429 262,183 0.0428 9,006 9,006 9,211 8,597 9,211 30 8,767.0 2.33%
1999-06-22 0 0.043 0.043 0.044 0.042 0.044 2,299,714 100,537 0.0437 8,802 8,802 9,006 8,597 9,006 11 8,948.6 2.38%
1999-06-21 0 0.042 0.042 0.045 0.042 0.044 4,410,857 192,146 0.0436 8,597 8,597 9,211 8,597 9,006 22 8,916.8 -2.33%
1999-06-17 0 0.043 0.043 0.044 0.043 0.044 4,092,000 177,354 0.0433 8,802 8,802 9,006 8,802 9,006 20 8,871.7 0.00%
1999-06-16 0 0.043 0.042 0.043 0.042 0.044 2,930,285 125,869 0.0430 8,802 8,597 8,802 8,597 9,006 14 8,792.5 0.00%
1999-06-15 0 0.043 0.043 0.045 0.042 0.045 7,252,857 312,068 0.0430 8,802 8,802 9,211 8,597 9,211 35 8,807.3 -4.44%
1999-06-14 0 0.045 0.045 0.046 0.044 0.050 21,004,000 978,592 0.0466 9,211 9,211 9,416 9,006 10,235 103 9,536.8 7.14%
1999-06-11 0 0.042 0.041 0.043 0.040 0.042 3,825,714 157,337 0.0411 8,597 8,392 8,802 8,188 8,597 19 8,418.2 2.44%
1999-06-10 0 0.041 0.041 0.043 0.041 0.043 2,610,571 109,287 0.0419 8,392 8,392 8,802 8,392 8,802 13 8,569.1 -2.38%
1999-06-09 0 0.042 0.042 0.043 0.041 0.046 5,054,000 215,932 0.0427 8,597 8,597 8,802 8,392 9,416 25 8,745.5 0.00%
1999-06-08 0 0.042 0.041 0.044 0.042 0.043 2,876,000 122,218 0.0425 8,597 8,392 9,006 8,597 8,802 14 8,698.6 5.00%
1999-06-07 0 0.040 0.040 0.041 0.040 0.042 6,104,000 248,360 0.0407 8,188 8,188 8,392 8,188 8,597 30 8,328.5 -6.98%
1999-06-04 0 0.043 0.042 0.044 0.043 0.045 6,460,000 287,960 0.0446 8,802 8,597 9,006 8,802 9,211 32 9,124.3 -2.27%
1999-06-03 0 0.044 0.044 0.046 0.044 0.046 8,780,000 392,070 0.0447 9,006 9,006 9,416 9,006 9,416 43 9,140.5 -2.22%
1999-06-02 0 0.045 0.044 0.045 0.043 0.045 6,080,000 269,508 0.0443 9,211 9,006 9,211 8,802 9,211 30 9,073.4 0.00%
1999-06-01 0 0.045 0.044 0.045 0.042 0.047 10,014,285 453,557 0.0453 9,211 9,006 9,211 8,597 9,621 49 9,270.7 7.14%
1999-05-31 0 0.042 0.042 0.044 0.042 0.044 3,900,000 167,000 0.0428 8,597 8,597 9,006 8,597 9,006 19 8,765.0 -2.33%
1999-05-28 0 0.043 0.042 0.044 0.039 0.043 6,100,000 254,382 0.0417 8,802 8,597 9,006 7,983 8,802 30 8,536.1 0.00%
1999-05-27 0 0.043 0.042 0.045 0.042 0.048 20,660,000 913,792 0.0442 8,802 8,597 9,211 8,597 9,825 101 9,053.5 4.88%
1999-05-26 0 0.041 0.040 0.042 0.039 0.042 10,550,000 426,146 0.0404 8,392 8,188 8,597 7,983 8,597 52 8,268.1 2.50%
1999-05-25 0 0.040 0.040 0.041 0.040 0.042 4,148,285 171,529 0.0413 8,188 8,188 8,392 8,188 8,597 20 8,463.9 0.00%
1999-05-24 0 0.040 0.040 0.042 0.039 0.041 3,005,714 119,067 0.0396 8,188 8,188 8,597 7,983 8,392 15 8,108.6 2.56%
1999-05-21 0 0.039 0.038 0.039 0.038 0.040 7,662,857 296,735 0.0387 7,983 7,778 7,983 7,778 8,188 37 7,926.5 0.00%
1999-05-20 0 0.039 0.039 0.041 0.039 0.043 8,642,000 357,272 0.0413 7,983 7,983 8,392 7,983 8,802 42 8,462.3 -2.50%
1999-05-19 0 0.040 0.038 0.040 0.038 0.040 3,900,000 152,400 0.0391 8,188 7,778 8,188 7,778 8,188 19 7,998.7 0.00%
1999-05-18 0 0.040 0.039 0.040 0.039 0.041 2,900,000 116,520 0.0402 8,188 7,983 8,188 7,983 8,392 14 8,224.4 0.00%
1999-05-17 0 0.040 0.040 0.042 0.040 0.045 12,570,000 516,980 0.0411 8,188 8,188 8,597 8,188 9,211 61 8,418.6 -11.11%
1999-05-14 0 0.045 0.045 0.046 0.044 0.050 9,438,000 435,116 0.0461 9,211 9,211 9,416 9,006 10,235 46 9,436.8 -2.17%
1999-05-13 0 0.046 0.044 0.046 0.043 0.050 30,578,000 1,420,450 0.0465 9,416 9,006 9,416 8,802 10,235 149 9,508.6 6.98%
1999-05-12 0 0.043 0.041 0.043 0.041 0.043 5,894,857 247,771 0.0420 8,802 8,392 8,802 8,392 8,802 29 8,603.6 0.00%
1999-05-11 0 0.043 0.042 0.044 0.037 0.044 21,223,428 876,398 0.0413 8,802 8,597 9,006 7,574 9,006 104 8,452.5 4.88%
1999-05-10 0 0.041 0.040 0.041 0.032 0.048 32,856,000 1,348,584 0.0410 8,392 8,188 8,392 6,550 9,825 161 8,401.7 0.00%
1999-05-07 0 0.041 0.041 0.043 0.038 0.059 55,078,287 2,679,883 0.0487 8,392 8,392 8,802 7,778 12,077 269 9,959.5 -26.79%
1999-05-06 0 0.056 0.056 0.058 0.042 0.061 113,573,428 6,143,550 0.0541 11,463 11,463 11,872 8,597 12,486 555 11,072 36.59%
1999-05-05 0 0.041 0.040 0.041 0.033 0.041 38,291,143 1,400,908 0.0366 8,392 8,188 8,392 6,755 8,392 187 7,488.8 24.24%
1999-05-04 0 0.033 0.033 0.034 0.029 0.035 33,376,000 1,090,818 0.0327 6,755 6,755 6,960 5,936 7,164 163 6,689.9 13.79%
1999-05-03 0 0.029 0.028 0.029 0.026 0.030 14,410,000 401,238 0.0278 5,936 5,731 5,936 5,322 6,141 70 5,699.5 7.41%
1999-04-30 0 0.027 0.026 0.028 0.025 0.029 31,498,000 851,600 0.0270 5,527 5,322 5,731 5,117 5,936 154 5,534.2 12.50%
1999-04-29 0 0.024 0.024 0.025 0.022 0.024 19,596,000 459,320 0.0234 4,913 4,913 5,117 4,503 4,913 96 4,797.9 20.00%
1999-04-28 0 0.020 0.020 0.021 0.020 0.022 11,951,999 248,286 0.0208 4,094 4,094 4,299 4,094 4,503 58 4,252.2 0.00%
1999-04-27 0 0.020 0.019 0.021 0.019 0.023 11,712,000 240,240 0.0205 4,094 3,889 4,299 3,889 4,708 57 4,198.7 -13.04%
1999-04-26 0 0.023 0.021 0.023 0.023 0.025 4,680,000 110,240 0.0236 4,708 4,299 4,708 4,708 5,117 23 4,821.6 0.00%
1999-04-23 0 0.023 0.022 0.024 0.023 0.030 22,830,000 589,108 0.0258 4,708 4,503 4,913 4,708 6,141 112 5,281.9 0.00%
1999-04-22 0 0.023 0.022 0.023 0.018 0.026 26,190,000 603,522 0.0230 4,708 4,503 4,708 3,684 5,322 128 4,716.9 27.78%
1999-04-21 0 0.018 0.018 0.019 0.017 0.019 8,402,292 154,845 0.0184 3,684 3,684 3,889 3,480 3,889 41 3,772.3 12.50%
1999-04-20 0 0.016 0.016 0.018 0.016 0.017 3,524,000 58,734 0.0167 3,275 3,275 3,684 3,275 3,480 17 3,411.6 0.00%
1999-04-19 0 0.016 0.016 0.017 0.015 0.017 10,403,142 167,757 0.0161 3,275 3,275 3,480 3,070 3,480 51 3,300.8 6.67%
1999-04-16 0 0.015 0.015 0.016 0.014 0.015 3,474,284 50,487 0.0145 3,070 3,070 3,275 2,866 3,070 17 2,974.5 -6.25%
1999-04-15 0 0.016 0.016 0.017 0.015 0.017 4,524,286 72,917 0.0161 3,275 3,275 3,480 3,070 3,480 22 3,299.0 14.29%
1999-04-14 0 0.014 0.014 0.016 0.014 0.015 7,319,142 106,558 0.0146 2,866 2,866 3,275 2,866 3,070 36 2,980.1 0.00%
1999-04-13 0 0.014 0.013 0.015 0.013 0.015 6,902,000 99,648 0.0144 2,866 2,661 3,070 2,661 3,070 34 2,955.3 -6.67%
1999-04-12 0 0.015 0.015 0.016 0.015 0.015 1,700,000 25,500 0.0150 3,070 3,070 3,275 3,070 3,070 8 3,070.4 0.00%
1999-04-09 0 0.015 0.014 0.016 0.014 0.015 5,107,142 74,775 0.0146 3,070 2,866 3,275 2,866 3,070 25 2,997.0 0.00%
1999-04-08 0 0.015 0.015 0.016 0.013 0.017 10,019,714 155,237 0.0155 3,070 3,070 3,275 2,661 3,480 49 3,171.3 25.00%
1999-04-07 0 0.012 0.012 0.013 0.012 0.014 8,868,856 117,262 0.0132 2,456 2,456 2,661 2,456 2,866 43 2,706.4 -7.69%
1999-04-01 0 0.013 0.013 0.015 0.013 0.014 6,500,000 90,966 0.0140 2,661 2,661 3,070 2,661 2,866 32 2,864.6 -7.14%
1999-03-31 0 0.014 0.014 0.015 0.014 0.015 2,890,000 41,560 0.0144 2,866 2,866 3,070 2,866 3,070 14 2,943.6 -6.67%
1999-03-30 0 0.015 0.015 0.016 0.014 0.017 7,950,000 120,080 0.0151 3,070 3,070 3,275 2,866 3,480 39 3,091.8 -6.25%
1999-03-29 0 0.016 0.015 0.016 0.014 0.016 6,946,857 103,099 0.0148 3,275 3,070 3,275 2,866 3,275 34 3,037.9 -20.00%
1999-03-26 0 0.020 0.016 0.024 0.015 0.020 800,000 13,700 0.0171 4,094 3,275 4,913 3,070 4,094 4 3,505.4 17.65%
1999-03-25 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-24 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-23 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-22 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-19 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-18 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-17 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-16 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-15 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-12 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-11 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-10 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-09 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-08 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-05 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-04 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-03 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-02 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-03-01 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-02-26 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-02-25 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-02-24 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-02-23 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-02-22 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-02-19 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-02-15 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-02-12 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-02-11 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-02-10 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-02-09 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-02-08 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-02-05 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-02-04 1 0.017 - - - - 0 0 - 3,480 - - - - 0 - 0.00%
1999-02-03 0 0.017 0.015 0.018 0.017 0.017 1,328,571 23,514 0.0177 3,480 3,070 3,684 3,480 3,480 6 3,622.8 -5.56%
1999-02-02 0 0.018 0.014 0.018 0.014 0.018 570,000 9,516 0.0167 3,684 2,866 3,684 2,866 3,684 3 3,417.3 20.00%
1999-02-01 0 0.015 0.015 0.020 0.015 0.016 1,100,000 17,000 0.0155 3,070 3,070 4,094 3,070 3,275 5 3,163.4 -6.25%
1999-01-29 0 0.016 0.016 0.019 0.015 0.017 892,000 14,680 0.0165 3,275 3,275 3,889 3,070 3,480 4 3,368.7 -15.79%
1999-01-28 0 0.019 0.016 0.019 0.017 0.019 1,270,000 22,126 0.0174 3,889 3,275 3,889 3,480 3,889 6 3,566.2 5.56%
1999-01-27 0 0.018 0.018 0.019 0.018 0.019 2,031,714 38,059 0.0187 3,684 3,684 3,889 3,684 3,889 10 3,834.4 12.50%
1999-01-26 0 0.016 0.015 0.018 - - 0 0 - 3,275 3,070 3,684 - - 0 - 0.00%
1999-01-25 0 0.016 0.015 0.018 - - 0 0 - 3,275 3,070 3,684 - - 0 - 0.00%
1999-01-22 0 0.016 0.016 0.020 0.016 0.018 727,142 11,707 0.0161 3,275 3,275 4,094 3,275 3,684 4 3,295.6 -5.88%
1999-01-21 0 0.017 0.017 0.020 0.017 0.019 1,300,000 23,340 0.0180 3,480 3,480 4,094 3,480 3,889 6 3,675.0 0.00%
1999-01-20 0 0.017 0.019 0.020 0.017 0.017 2,314,286 39,339 0.0170 3,480 3,889 4,094 3,480 3,480 11 3,479.4 -5.56%
1999-01-19 0 0.018 0.017 0.020 0.018 0.019 3,000,000 55,000 0.0183 3,684 3,480 4,094 3,684 3,889 15 3,752.7 0.00%
1999-01-18 0 0.018 0.020 0.022 0.018 0.020 502,000 9,636 0.0192 3,684 4,094 4,503 3,684 4,094 2 3,929.1 -10.00%
1999-01-15 0 0.020 0.020 0.021 0.017 0.020 2,260,000 44,420 0.0197 4,094 4,094 4,299 3,480 4,094 11 4,023.2 0.00%
1999-01-14 0 0.020 0.018 0.020 0.020 0.020 500,000 10,000 0.0200 4,094 3,684 4,094 4,094 4,094 2 4,093.8 11.11%
1999-01-13 0 0.018 0.018 0.021 0.018 0.018 700,000 12,600 0.0180 3,684 3,684 4,299 3,684 3,684 3 3,684.5 -18.18%
1999-01-12 0 0.022 0.020 0.022 0.020 0.023 1,417,142 32,531 0.0230 4,503 4,094 4,503 4,094 4,708 7 4,698.8 -4.35%
1999-01-11 0 0.023 0.020 0.023 0.020 0.023 2,766,000 60,970 0.0220 4,708 4,094 4,708 4,094 4,708 14 4,512.0 0.00%
1999-01-08 0 0.023 0.023 0.024 0.022 0.023 2,383,142 54,337 0.0228 4,708 4,708 4,913 4,503 4,708 12 4,667.1 4.55%
1999-01-07 0 0.022 0.022 0.024 0.022 0.024 4,241,429 96,994 0.0229 4,503 4,503 4,913 4,503 4,913 21 4,681.0 -8.33%
1999-01-06 0 0.024 0.023 0.024 0.023 0.024 2,030,000 48,690 0.0240 4,913 4,708 4,913 4,708 4,913 10 4,909.6 -4.00%
1999-01-05 0 0.025 0.024 0.026 0.025 0.026 2,000,000 51,000 0.0255 5,117 4,913 5,322 5,117 5,322 10 5,219.7 -3.85%
1999-01-04 0 0.026 0.025 0.026 0.022 0.026 335,143 8,255 0.0246 5,322 5,117 5,322 4,503 5,322 2 5,041.8 8.33%
1998-12-31 0 0.024 0.024 0.026 0.024 0.025 5,642,000 140,308 0.0249 4,913 4,913 5,322 4,913 5,117 28 5,090.4 0.00%
1998-12-30 0 0.024 0.024 0.026 0.023 0.026 4,200,000 102,300 0.0244 4,913 4,913 5,322 4,708 5,322 21 4,985.7 -11.11%
1998-12-29 0 0.027 0.024 0.027 0.022 0.027 7,021,429 164,594 0.0234 5,527 4,913 5,527 4,503 5,527 34 4,798.3 12.50%
1998-12-28 0 0.024 0.024 0.026 0.024 0.025 500,000 12,100 0.0242 4,913 4,913 5,322 4,913 5,117 2 4,953.6 -7.69%
1998-12-24 0 0.026 0.024 0.026 0.024 0.026 301,714 7,381 0.0245 5,322 4,913 5,322 4,913 5,322 1 5,007.5 4.00%
1998-12-23 0 0.025 0.024 0.025 0.025 0.025 1,000,000 25,000 0.0250 5,117 4,913 5,117 5,117 5,117 5 5,117.3 0.00%
1998-12-22 0 0.025 0.024 0.026 0.024 0.025 1,860,000 46,498 0.0250 5,117 4,913 5,322 4,913 5,117 9 5,117.1 0.00%
1998-12-21 0 0.025 0.025 0.027 0.025 0.025 301,428 7,529 0.0250 5,117 5,117 5,527 5,117 5,117 1 5,112.8 0.00%
1998-12-18 0 0.025 0.025 0.028 0.025 0.029 1,620,000 43,022 0.0266 5,117 5,117 5,731 5,117 5,936 8 5,436.0 -13.79%
1998-12-17 0 0.029 0.027 0.030 0.027 0.029 2,240,000 62,020 0.0277 5,936 5,527 6,141 5,527 5,936 11 5,667.4 11.54%
1998-12-16 0 0.026 0.026 0.027 0.025 0.026 3,407,713 86,063 0.0253 5,322 5,322 5,527 5,117 5,322 17 5,169.6 -3.70%
1998-12-15 0 0.027 0.026 0.027 0.024 0.027 8,398,000 212,050 0.0253 5,527 5,322 5,527 4,913 5,527 41 5,168.5 8.00%
1998-12-14 0 0.025 0.023 0.026 0.025 0.026 6,100,000 152,600 0.0250 5,117 4,708 5,322 5,117 5,322 30 5,120.7 -7.41%
1998-12-11 0 0.027 0.027 0.029 0.026 0.029 3,330,000 90,410 0.0272 5,527 5,527 5,936 5,322 5,936 16 5,557.4 -6.90%
1998-12-10 0 0.029 0.027 0.029 0.026 0.030 6,320,000 177,120 0.0280 5,936 5,527 5,936 5,322 6,141 31 5,736.6 0.00%
1998-12-09 0 0.029 0.029 0.030 0.026 0.030 7,941,143 222,345 0.0280 5,936 5,936 6,141 5,322 6,141 39 5,731.2 3.57%
1998-12-08 0 0.028 0.026 0.029 0.026 0.030 4,240,000 118,700 0.0280 5,731 5,322 5,936 5,322 6,141 21 5,730.4 -6.67%
1998-12-07 0 0.030 0.029 0.030 0.028 0.032 35,250,000 1,052,840 0.0299 6,141 5,936 6,141 5,731 6,550 172 6,113.7 0.00%
1998-12-04 0 0.030 0.029 0.032 0.028 0.032 8,020,000 248,580 0.0310 6,141 5,936 6,550 5,731 6,550 39 6,344.4 -3.23%
1998-12-03 0 0.031 0.031 0.032 0.029 0.035 17,888,000 569,688 0.0318 6,345 6,345 6,550 5,936 7,164 87 6,518.9 -11.43%
1998-12-02 0 0.035 0.035 0.036 0.034 0.040 16,800,286 615,946 0.0367 7,164 7,164 7,369 6,960 8,188 82 7,504.6 -20.45%
1998-12-01 1 0.044 - - - - 0 0 - 9,006 - - - - 0 - 0.00%
1998-11-30 1 0.044 - - - - 0 0 - 9,006 - - - - 0 - 0.00%
1998-11-27 1 0.044 - - - - 0 0 - 9,006 - - - - 0 - 0.00%
1998-11-26 1 0.044 - - - - 0 0 - 9,006 - - - - 0 - 0.00%
1998-11-25 1 0.044 - - - - 0 0 - 9,006 - - - - 0 - 0.00%
1998-11-24 0 0.044 0.043 0.044 0.043 0.047 25,117,143 1,127,241 0.0449 9,006 8,802 9,006 8,802 9,621 123 9,186.5 -2.22%
1998-11-23 0 0.045 0.045 0.046 0.045 0.048 37,422,529 1,732,834 0.0463 9,211 9,211 9,416 9,211 9,825 183 9,478.2 2.27%
1998-11-20 0 0.044 0.042 0.044 0.043 0.047 36,390,000 1,635,500 0.0449 9,006 8,597 9,006 8,802 9,621 178 9,199.6 0.00%
1998-11-19 0 0.044 0.043 0.045 0.039 0.046 42,026,000 1,809,742 0.0431 9,006 8,802 9,211 7,983 9,416 205 8,814.6 4.76%
1998-11-18 0 0.042 0.041 0.042 0.042 0.044 46,028,000 1,965,046 0.0427 8,597 8,392 8,597 8,597 9,006 225 8,738.8 5.00%
1998-11-17 0 0.040 0.040 0.041 0.040 0.042 14,624,000 595,114 0.0407 8,188 8,188 8,392 8,188 8,597 71 8,329.8 -6.98%
1998-11-16 0 0.043 0.041 0.043 0.040 0.043 15,111,428 635,929 0.0421 8,802 8,392 8,802 8,188 8,802 74 8,614.0 2.38%
1998-11-13 0 0.042 0.042 0.043 0.042 0.044 5,578,285 237,885 0.0426 8,597 8,597 8,802 8,597 9,006 27 8,729.1 -4.55%
1998-11-12 0 0.044 0.043 0.044 0.042 0.046 28,080,286 1,244,265 0.0443 9,006 8,802 9,006 8,597 9,416 137 9,070.1 0.00%
1998-11-11 0 0.044 0.044 0.045 0.044 0.050 47,050,000 2,219,100 0.0472 9,006 9,006 9,211 9,006 10,235 230 9,654.3 -2.22%
1998-11-10 0 0.045 0.044 0.045 0.042 0.045 29,118,000 1,276,542 0.0438 9,211 9,006 9,211 8,597 9,211 142 8,973.8 9.76%
1998-11-09 0 0.041 0.040 0.041 0.040 0.043 17,376,000 713,000 0.0410 8,392 8,188 8,392 8,188 8,802 85 8,399.3 -4.65%
1998-11-06 0 0.043 0.042 0.044 0.042 0.046 14,730,000 648,250 0.0440 8,802 8,597 9,006 8,597 9,416 72 9,008.3 0.00%
1998-11-05 0 0.043 0.043 0.045 0.043 0.054 32,873,999 1,574,296 0.0479 8,802 8,802 9,211 8,802 11,053 161 9,802.5 -18.87%
1998-11-04 0 0.053 0.052 0.053 0.049 0.059 46,067,428 2,450,571 0.0532 10,849 10,644 10,849 10,030 12,077 225 10,889 8.16%
1998-11-03 0 0.049 0.049 0.051 0.047 0.050 50,852,000 2,464,428 0.0485 10,030 10,030 10,439 9,621 10,235 248 9,920.0 8.89%
1998-11-02 0 0.045 0.046 0.047 0.041 0.046 32,900,000 1,455,840 0.0443 9,211 9,416 9,621 8,392 9,416 161 9,057.7 9.76%
1998-10-30 0 0.041 0.040 0.041 0.036 0.041 7,800,000 308,600 0.0396 8,392 8,188 8,392 7,369 8,392 38 8,098.5 13.89%
1998-10-29 0 0.036 0.035 0.036 0.034 0.040 12,290,000 449,650 0.0366 7,369 7,164 7,369 6,960 8,188 60 7,489.0 -10.00%
1998-10-27 0 0.040 0.040 0.041 0.038 0.040 6,860,000 274,200 0.0400 8,188 8,188 8,392 7,778 8,188 34 8,181.7 0.00%
1998-10-26 0 0.040 0.038 0.040 0.039 0.041 4,200,285 167,209 0.0398 8,188 7,778 8,188 7,983 8,392 21 8,148.6 -2.44%
1998-10-23 0 0.041 0.040 0.041 0.039 0.041 7,400,000 297,800 0.0402 8,392 8,188 8,392 7,983 8,392 36 8,237.5 0.00%
1998-10-22 0 0.041 0.041 0.042 0.039 0.044 9,114,285 372,006 0.0408 8,392 8,392 8,597 7,983 9,006 45 8,354.7 -6.82%
1998-10-21 0 0.044 0.042 0.044 0.043 0.045 2,750,000 121,030 0.0440 9,006 8,597 9,006 8,802 9,211 13 9,008.7 -4.35%
1998-10-20 0 0.046 0.044 0.046 0.044 0.048 22,642,857 1,048,886 0.0463 9,416 9,006 9,416 9,006 9,825 111 9,482.0 9.52%
1998-10-19 0 0.042 0.042 0.044 0.042 0.046 7,250,000 310,800 0.0429 8,597 8,597 9,006 8,597 9,416 35 8,774.9 -6.67%
1998-10-16 0 0.045 0.042 0.045 0.041 0.047 10,648,571 468,732 0.0440 9,211 8,597 9,211 8,392 9,621 52 9,010.2 7.14%
1998-10-15 0 0.042 0.042 0.044 0.042 0.047 3,561,429 158,653 0.0445 8,597 8,597 9,006 8,597 9,621 17 9,118.5 0.00%
1998-10-14 0 0.042 0.041 0.044 0.039 0.043 4,400,000 183,800 0.0418 8,597 8,392 9,006 7,983 8,802 21 8,550.6 5.00%
1998-10-13 0 0.040 0.040 0.042 0.040 0.042 6,100,000 244,900 0.0401 8,188 8,188 8,597 8,188 8,597 30 8,217.9 0.00%
1998-10-12 0 0.040 0.040 0.042 0.040 0.043 3,928,571 161,767 0.0412 8,188 8,188 8,597 8,188 8,802 19 8,428.6 0.00%
1998-10-09 0 0.040 0.040 0.043 0.040 0.046 3,540,000 146,960 0.0415 8,188 8,188 8,802 8,188 9,416 17 8,497.6 0.00%
1998-10-08 0 0.040 0.040 0.043 0.040 0.045 3,350,000 135,640 0.0405 8,188 8,188 8,802 8,188 9,211 16 8,287.9 -4.76%
1998-10-07 0 0.042 0.042 0.046 0.039 0.047 2,196,000 90,796 0.0413 8,597 8,597 9,416 7,983 9,621 11 8,463.2 2.44%
1998-10-05 0 0.041 0.041 0.047 0.041 0.050 2,910,000 131,010 0.0450 8,392 8,392 9,621 8,392 10,235 14 9,215.4 -14.58%
1998-09-30 0 0.048 0.046 0.048 0.044 0.048 21,678,000 1,007,122 0.0465 9,825 9,416 9,825 9,006 9,825 106 9,509.6 2.13%
1998-09-29 0 0.047 0.046 0.048 0.044 0.050 3,024,000 139,276 0.0461 9,621 9,416 9,825 9,006 10,235 15 9,427.5 4.44%
1998-09-28 0 0.045 0.045 0.047 0.045 0.052 3,350,000 156,170 0.0466 9,211 9,211 9,621 9,211 10,644 16 9,542.3 -11.76%
1998-09-25 0 0.051 0.051 0.052 0.045 0.052 7,072,857 335,464 0.0474 10,439 10,439 10,644 9,211 10,644 35 9,708.5 0.00%
1998-09-24 0 0.051 0.047 0.054 0.047 0.054 18,594,286 916,441 0.0493 10,439 9,621 11,053 9,621 11,053 91 10,089 2.00%
1998-09-23 0 0.050 0.050 0.055 0.050 0.058 4,944,000 270,160 0.0546 10,235 10,235 11,258 10,235 11,872 24 11,185 -1.96%
1998-09-22 0 0.051 0.053 0.058 0.050 0.060 15,623,426 849,986 0.0544 10,439 10,849 11,872 10,235 12,282 76 11,136 -20.31%
1998-09-21 0 0.064 0.060 0.064 0.060 0.072 10,822,857 667,646 0.0617 13,100 12,282 13,100 12,282 14,738 53 12,627 -12.33%
1998-09-18 0 0.073 0.068 0.074 0.066 0.075 1,001,428 72,411 0.0723 14,943 13,919 15,147 13,510 15,352 5 14,801 -1.35%
1998-09-17 0 0.074 0.074 0.080 0.074 0.074 50,000 3,700 0.0740 15,147 15,147 16,375 15,147 15,147 0 15,147 0.00%
1998-09-16 0 0.074 0.074 0.078 0.074 0.080 4,600,000 358,460 0.0779 15,147 15,147 15,966 15,147 16,375 22 15,951 0.00%
1998-09-15 0 0.074 0.074 0.077 0.074 0.077 1,158,285 86,758 0.0749 15,147 15,147 15,761 15,147 15,761 6 15,332 -2.63%
1998-09-14 0 0.076 0.076 0.079 0.074 0.076 2,228,285 167,022 0.0750 15,557 15,557 16,171 15,147 15,557 11 15,343 1.33%
1998-09-11 0 0.075 0.075 0.078 0.075 0.079 6,552,000 511,550 0.0781 15,352 15,352 15,966 15,352 16,171 32 15,981 -3.85%
1998-09-10 0 0.078 0.078 0.082 0.074 0.084 25,745,714 2,008,868 0.0780 15,966 15,966 16,785 15,147 17,194 126 15,972 0.00%
1998-09-09 0 0.078 0.075 0.080 0.075 0.085 4,000,000 315,400 0.0789 15,966 15,352 16,375 15,352 17,399 20 16,140 -11.36%
1998-09-08 0 0.088 0.085 0.090 0.085 0.093 24,967,428 2,172,730 0.0870 18,013 17,399 18,422 17,399 19,036 122 17,813 -4.35%
1998-09-07 0 0.092 0.091 0.093 0.070 0.092 44,195,999 3,860,100 0.0873 18,832 18,627 19,036 14,328 18,832 216 17,878 31.43%
1998-09-04 0 0.070 - 0.073 0.070 0.070 1,942,000 135,940 0.0700 14,328 - 14,943 14,328 14,328 9 14,328 -6.67%
1998-09-03 0 0.075 0.070 0.075 0.075 0.075 1,591,428 119,321 0.0750 15,352 14,328 15,352 15,352 15,352 8 15,347 0.00%
1998-09-02 0 0.075 0.066 0.078 0.060 0.076 5,060,000 353,260 0.0698 15,352 13,510 15,966 12,282 15,557 25 14,290 25.00%
1998-09-01 0 0.060 0.059 0.060 0.050 0.060 200,000 11,960 0.0598 12,282 12,077 12,282 10,235 12,282 1 12,241 0.00%
1998-08-31 0 0.060 0.058 0.060 0.058 0.060 552,857 32,714 0.0592 12,282 11,872 12,282 11,872 12,282 3 12,112 -1.64%
1998-08-28 0 0.061 0.061 0.062 0.060 0.062 4,409,425 270,131 0.0613 12,486 12,486 12,691 12,282 12,691 22 12,540 -1.61%
1998-08-27 0 0.062 0.062 0.066 0.061 0.061 200,000 12,200 0.0610 12,691 12,691 13,510 12,486 12,486 1 12,486 -4.62%
1998-08-26 0 0.065 0.064 0.069 0.065 0.067 900,000 59,300 0.0659 13,305 13,100 14,124 13,305 13,714 4 13,487 -2.99%
1998-08-25 0 0.067 0.065 0.067 0.063 0.067 981,428 65,097 0.0663 13,714 13,305 13,714 12,896 13,714 5 13,577 3.08%
1998-08-24 0 0.065 0.065 0.070 0.065 0.070 3,050,000 203,000 0.0666 13,305 13,305 14,328 13,305 14,328 15 13,624 -9.72%
1998-08-21 0 0.072 0.069 0.074 0.068 0.073 2,550,000 180,580 0.0708 14,738 14,124 15,147 13,919 14,943 12 14,495 4.35%
1998-08-20 0 0.069 0.065 0.069 0.063 0.069 1,600,000 104,972 0.0656 14,124 13,305 14,124 12,896 14,124 8 13,429 6.15%
1998-08-19 0 0.065 0.065 0.069 0.065 0.068 2,752,285 181,165 0.0658 13,305 13,305 14,124 13,305 13,919 13 13,474 -4.41%
1998-08-18 0 0.068 0.068 0.072 0.067 0.070 682,000 46,326 0.0679 13,919 13,919 14,738 13,714 14,328 3 13,904 -2.86%
1998-08-14 0 0.070 0.066 0.070 0.064 0.071 1,348,000 90,198 0.0669 14,328 13,510 14,328 13,100 14,533 7 13,696 7.69%
1998-08-13 0 0.065 0.065 0.070 0.065 0.069 1,763,714 120,024 0.0681 13,305 13,305 14,328 13,305 14,124 9 13,930 -9.72%
1998-08-12 0 0.072 0.071 0.072 0.070 0.072 1,970,000 140,300 0.0712 14,738 14,533 14,738 14,328 14,738 10 14,578 1.41%
1998-08-11 0 0.071 0.071 0.072 0.069 0.073 11,364,286 815,180 0.0717 14,533 14,533 14,738 14,124 14,943 56 14,683 0.00%
1998-08-10 0 0.071 0.070 0.071 0.069 0.072 260,000 18,528 0.0713 14,533 14,328 14,533 14,124 14,738 1 14,587 0.00%
1998-08-07 0 0.071 0.070 0.072 0.068 0.073 3,021,143 215,975 0.0715 14,533 14,328 14,738 13,919 14,943 15 14,633 0.00%
1998-08-06 0 0.071 0.071 0.075 0.071 0.073 2,154,000 153,654 0.0713 14,533 14,533 15,352 14,533 14,943 11 14,602 -4.05%
1998-08-05 0 0.074 0.074 0.076 0.073 0.079 2,182,000 163,414 0.0749 15,147 15,147 15,557 14,943 16,171 11 15,330 0.00%
1998-08-04 0 0.074 0.075 0.079 0.073 0.078 53,040,000 3,977,540 0.0750 15,147 15,352 16,171 14,943 15,966 259 15,350 -5.13%
1998-08-03 0 0.078 0.074 0.078 0.072 0.078 4,420,000 327,952 0.0742 15,966 15,147 15,966 14,738 15,966 22 15,188 4.00%
1998-07-31 0 0.075 0.074 0.077 0.070 0.077 6,008,000 449,750 0.0749 15,352 15,147 15,761 14,328 15,761 29 15,323 -2.60%
1998-07-30 0 0.077 0.076 0.078 0.073 0.080 9,980,000 760,920 0.0762 15,761 15,557 15,966 14,943 16,375 49 15,607 4.05%
1998-07-29 0 0.074 0.072 0.075 0.070 0.074 1,382,000 98,880 0.0715 15,147 14,738 15,352 14,328 15,147 7 14,645 4.23%
1998-07-28 0 0.071 0.071 0.073 0.070 0.075 3,389,142 246,985 0.0729 14,533 14,533 14,943 14,328 15,352 17 14,917 -6.58%
1998-07-27 0 0.076 0.076 0.080 0.076 0.082 4,230,000 329,700 0.0779 15,557 15,557 16,375 15,557 16,785 21 15,954 -5.00%
1998-07-24 0 0.080 0.078 0.081 0.074 0.080 6,098,000 462,792 0.0759 16,375 15,966 16,580 15,147 16,375 30 15,535 6.67%
1998-07-23 0 0.075 0.075 0.077 0.070 0.078 8,323,428 603,353 0.0725 15,352 15,352 15,761 14,328 15,966 41 14,838 -6.25%
1998-07-22 0 0.080 0.080 0.081 0.076 0.085 9,414,000 761,176 0.0809 16,375 16,375 16,580 15,557 17,399 46 16,551 -5.88%
1998-07-21 0 0.085 0.082 0.086 0.081 0.090 13,522,000 1,154,808 0.0854 17,399 16,785 17,604 16,580 18,422 66 17,481 6.25%
1998-07-20 0 0.080 0.080 0.081 0.070 0.081 36,570,000 2,690,070 0.0736 16,375 16,375 16,580 14,328 16,580 179 15,057 12.68%
1998-07-17 0 0.071 0.070 0.071 0.065 0.072 30,571,710 2,167,303 0.0709 14,533 14,328 14,533 13,305 14,738 149 14,511 -5.33%
1998-07-16 0 0.075 0.072 0.075 0.061 0.075 13,558,713 937,114 0.0691 15,352 14,738 15,352 12,486 15,352 66 14,147 25.00%
1998-07-15 0 0.060 0.056 0.060 0.049 0.060 7,482,000 416,960 0.0557 12,282 11,463 12,282 10,030 12,282 37 11,407 17.65%
1998-07-14 0 0.051 0.051 0.054 0.050 0.055 1,975,714 102,331 0.0518 10,439 10,439 11,053 10,235 11,258 10 10,602 4.08%
1998-07-13 0 0.049 - 0.052 - - 0 0 - 10,030 - 10,644 - - 0 - 0.00%
1998-07-10 0 0.049 0.045 0.051 - - 0 0 - 10,030 9,211 10,439 - - 0 - 0.00%
1998-07-09 0 0.049 0.049 0.052 0.049 0.049 300,000 14,700 0.0490 10,030 10,030 10,644 10,030 10,030 1 10,030 -5.77%
1998-07-08 0 0.052 0.052 0.054 0.047 0.052 1,124,000 56,534 0.0503 10,644 10,644 11,053 9,621 10,644 5 10,295 10.64%
1998-07-07 0 0.047 0.047 0.049 0.047 0.050 1,061,710 51,880 0.0489 9,621 9,621 10,030 9,621 10,235 5 10,002 -4.08%
1998-07-06 0 0.049 0.049 0.053 0.048 0.053 828,000 40,512 0.0489 10,030 10,030 10,849 9,825 10,849 4 10,015 -3.92%
1998-07-03 0 0.051 0.051 0.054 0.050 0.056 3,191,714 163,631 0.0513 10,439 10,439 11,053 10,235 11,463 16 10,494 -15.00%
1998-07-02 0 0.060 0.056 0.060 0.056 0.060 36,786 2,064 0.0561 12,282 11,463 12,282 11,463 12,282 0 11,485 -7.69%
1998-06-30 0 0.065 - 0.065 - - 0 0 - 13,305 - 13,305 - - 0 - -1.52%
1998-06-29 0 0.066 - 0.066 - - 0 0 - 13,510 - 13,510 - - 0 - 0.00%
1998-06-26 0 0.066 0.058 0.066 - - 0 0 - 13,510 11,872 13,510 - - 0 - -1.49%
1998-06-25 0 0.067 0.062 0.067 0.060 0.067 4,460,570 279,437 0.0626 13,714 12,691 13,714 12,282 13,714 22 12,823 17.54%
1998-06-24 0 0.057 0.056 0.060 0.057 0.060 3,700,000 216,050 0.0584 11,667 11,463 12,282 11,667 12,282 18 11,952 -3.39%
1998-06-23 0 0.059 0.058 0.060 0.054 0.062 7,563,714 432,403 0.0572 12,077 11,872 12,282 11,053 12,691 37 11,702 7.27%
1998-06-22 0 0.055 0.054 0.060 0.054 0.063 8,352,857 482,237 0.0577 11,258 11,053 12,282 11,053 12,896 41 11,818 -8.33%
1998-06-19 0 0.060 0.055 0.060 0.055 0.062 1,480,000 85,500 0.0578 12,282 11,258 12,282 11,258 12,691 7 11,825 -6.25%
1998-06-18 0 0.064 0.061 0.064 0.060 0.066 3,669,142 235,027 0.0641 13,100 12,486 13,100 12,282 13,510 18 13,112 3.23%
1998-06-17 0 0.062 0.060 0.065 0.051 0.064 13,780,571 779,649 0.0566 12,691 12,282 13,305 10,439 13,100 67 11,581 14.81%
1998-06-16 0 0.054 0.054 0.059 0.051 0.059 3,348,570 185,917 0.0555 11,053 11,053 12,077 10,439 12,077 16 11,365 -6.90%
1998-06-15 0 0.058 0.057 0.060 0.057 0.068 1,700,000 101,000 0.0594 11,872 11,667 12,282 11,667 13,919 8 12,161 -14.71%
1998-06-12 0 0.068 0.065 0.068 0.063 0.068 1,040,000 68,154 0.0655 13,919 13,305 13,919 12,896 13,919 5 13,414 -2.86%
1998-06-11 0 0.070 0.068 0.070 0.063 0.070 3,920,857 267,384 0.0682 14,328 13,919 14,328 12,896 14,328 19 13,959 2.94%
1998-06-10 0 0.068 0.066 0.070 0.056 0.069 3,519,143 219,806 0.0625 13,919 13,510 14,328 11,463 14,124 17 12,785 -8.11%
1998-06-09 0 0.074 - 0.074 - - 0 0 - 15,147 - 15,147 - - 0 - -2.63%
1998-06-08 0 0.076 0.070 0.080 0.070 0.076 3,314,285 239,894 0.0724 15,557 14,328 16,375 14,328 15,557 16 14,816 2.70%
1998-06-05 0 0.074 0.070 0.074 0.070 0.075 2,058,000 149,334 0.0726 15,147 14,328 15,147 14,328 15,352 10 14,853 0.00%
1998-06-04 0 0.074 0.066 0.074 0.066 0.075 2,400,000 171,578 0.0715 15,147 13,510 15,147 13,510 15,352 12 14,634 12.12%
1998-06-03 0 0.066 0.066 0.071 0.064 0.071 3,759,714 255,993 0.0681 13,510 13,510 14,533 13,100 14,533 18 13,937 -1.49%
1998-06-02 0 0.067 0.064 0.068 0.063 0.072 3,518,285 234,816 0.0667 13,714 13,100 13,919 12,896 14,738 17 13,661 -11.84%
1998-06-01 0 0.076 0.071 0.078 0.071 0.080 2,271,429 166,071 0.0731 15,557 14,533 15,966 14,533 16,375 11 14,966 -2.56%
1998-05-29 0 0.078 0.075 0.080 0.073 0.083 1,549,429 124,765 0.0805 15,966 15,352 16,375 14,943 16,989 8 16,482 -6.02%
1998-05-28 0 0.083 0.080 0.083 0.080 0.087 4,312,000 348,770 0.0809 16,989 16,375 16,989 16,375 17,808 21 16,556 -2.35%
1998-05-27 0 0.085 0.080 0.085 0.080 0.085 2,654,000 215,054 0.0810 17,399 16,375 17,399 16,375 17,399 13 16,586 -4.49%
1998-05-26 0 0.089 0.086 0.087 0.084 0.090 3,891,710 337,892 0.0868 18,218 17,604 17,808 17,194 18,422 19 17,772 -4.30%
1998-05-25 0 0.093 0.093 0.094 0.092 0.100 4,206,285 394,559 0.0938 19,036 19,036 19,241 18,832 20,469 21 19,201 -7.00%
1998-05-22 0 0.100 0.096 0.100 0.088 0.101 26,676,000 2,503,492 0.0938 20,469 19,650 20,469 18,013 20,674 130 19,210 9.89%
1998-05-21 0 0.091 0.087 0.091 0.087 0.091 3,550,000 314,290 0.0885 18,627 17,808 18,627 17,808 18,627 17 18,122 0.00%
1998-05-20 0 0.091 0.088 0.091 0.090 0.091 1,700,000 153,610 0.0904 18,627 18,013 18,627 18,422 18,627 8 18,496 1.11%
1998-05-19 0 0.090 0.088 0.090 0.083 0.090 5,820,000 509,600 0.0876 18,422 18,013 18,422 16,989 18,422 28 17,923 8.43%
1998-05-18 0 0.083 0.083 0.086 0.082 0.087 1,960,000 164,640 0.0840 16,989 16,989 17,604 16,785 17,808 10 17,194 -3.49%
1998-05-15 0 0.086 0.084 0.086 0.086 0.094 6,384,000 556,236 0.0871 17,604 17,194 17,604 17,604 19,241 31 17,835 -7.53%
1998-05-14 0 0.093 0.090 0.094 0.084 0.095 1,320,000 118,306 0.0896 19,036 18,422 19,241 17,194 19,446 6 18,346 4.49%
1998-05-13 0 0.089 0.089 0.092 0.089 0.093 893,150 80,877 0.0906 18,218 18,218 18,832 18,218 19,036 4 18,535 -4.30%
1998-05-12 0 0.093 0.089 0.095 0.089 0.095 1,750,000 159,370 0.0911 19,036 18,218 19,446 18,218 19,446 9 18,641 3.33%
1998-05-11 0 0.090 0.090 0.092 0.090 0.095 1,739,715 160,323 0.0922 18,422 18,422 18,832 18,422 19,446 8 18,863 -3.23%
1998-05-08 0 0.093 0.093 0.097 0.090 0.095 437,720 40,306 0.0921 19,036 19,036 19,855 18,422 19,446 2 18,848 -5.10%
1998-05-07 0 0.098 0.093 0.098 0.089 0.101 1,394,000 131,856 0.0946 20,060 19,036 20,060 18,218 20,674 7 19,361 -6.67%
1998-05-06 0 0.105 0.102 0.106 0.086 0.106 3,326,000 332,840 0.1001 21,493 20,879 21,697 17,604 21,697 16 20,484 14.13%
1998-05-05 0 0.092 - 0.096 0.092 0.096 270,000 25,520 0.0945 18,832 - 19,650 18,832 19,650 1 19,347 -12.38%
1998-05-04 0 0.105 0.105 0.106 0.101 0.102 780,864 79,714 0.1021 21,493 21,493 21,697 20,674 20,879 4 20,896 -2.78%
1998-05-01 0 0.108 0.108 0.109 0.103 0.109 1,355,714 143,387 0.1058 22,107 22,107 22,311 21,083 22,311 7 21,649 1.89%
1998-04-30 0 0.106 0.106 0.107 0.105 0.106 1,240,000 130,580 0.1053 21,697 21,697 21,902 21,493 21,697 6 21,555 1.92%
1998-04-29 0 0.104 0.104 0.107 0.104 0.109 1,230,285 128,990 0.1048 21,288 21,288 21,902 21,288 22,311 6 21,461 -7.14%
1998-04-28 0 0.112 0.103 0.112 0.101 0.112 1,113,428 116,484 0.1046 22,926 21,083 22,926 20,674 22,926 5 21,414 2.75%
1998-04-27 0 0.109 0.106 0.109 0.106 0.113 2,226,000 241,834 0.1086 22,311 21,697 22,311 21,697 23,130 11 22,238 -6.03%
1998-04-24 0 0.116 0.116 0.118 0.116 0.119 3,917,428 461,385 0.1178 23,744 23,744 24,154 23,744 24,358 19 24,108 -2.52%
1998-04-23 0 0.119 0.118 0.119 0.111 0.119 34,257,142 3,771,547 0.1101 24,358 24,154 24,358 22,721 24,358 167 22,536 0.00%
1998-04-22 0 0.119 0.115 0.119 0.114 0.122 6,060,000 721,970 0.1191 24,358 23,540 24,358 23,335 24,972 30 24,386 1.71%
1998-04-21 0 0.117 0.117 0.121 0.117 0.125 7,093,714 852,597 0.1202 23,949 23,949 24,768 23,949 25,587 35 24,602 -1.68%
1998-04-20 0 0.119 0.118 0.119 0.118 0.124 4,400,000 525,980 0.1195 24,358 24,154 24,358 24,154 25,382 21 24,469 -0.83%
1998-04-17 0 0.120 0.119 0.120 0.118 0.129 7,606,000 941,750 0.1238 24,563 24,358 24,563 24,154 26,405 37 25,344 -4.76%
1998-04-16 0 0.126 0.122 0.126 0.112 0.126 5,282,284 619,392 0.1173 25,791 24,972 25,791 22,926 25,791 26 24,002 10.53%
1998-04-15 0 0.114 0.114 0.115 0.112 0.115 4,087,429 461,334 0.1129 23,335 23,335 23,540 22,926 23,540 20 23,103 1.79%
1998-04-14 0 0.112 0.112 0.113 0.111 0.119 2,055,714 235,428 0.1145 22,926 22,926 23,130 22,721 24,358 10 23,442 -2.61%
1998-04-09 0 0.115 0.114 0.115 0.111 0.115 2,018,857 225,559 0.1117 23,540 23,335 23,540 22,721 23,540 10 22,869 1.77%
1998-04-08 0 0.113 0.112 0.113 0.112 0.115 2,530,000 285,390 0.1128 23,130 22,926 23,130 22,926 23,540 12 23,090 -1.74%
1998-04-07 0 0.115 0.114 0.115 0.112 0.123 1,408,000 164,564 0.1169 23,540 23,335 23,540 22,926 25,177 7 23,924 -6.50%
1998-04-03 0 0.123 0.123 0.126 0.106 0.111 2,791,428 301,834 0.1081 25,177 25,177 25,791 21,697 22,721 14 22,133 8.85%
1998-04-02 0 0.113 0.111 0.113 0.110 0.118 9,263,143 1,066,375 0.1151 23,130 22,721 23,130 22,516 24,154 45 23,564 -3.42%
1998-04-01 0 0.117 0.116 0.118 0.116 0.120 8,731,714 1,021,259 0.1170 23,949 23,744 24,154 23,744 24,563 43 23,941 -2.50%
1998-03-31 0 0.120 0.120 0.123 0.116 0.124 6,800,000 814,054 0.1197 24,563 24,563 25,177 23,744 25,382 33 24,505 0.00%
1998-03-30 0 0.120 0.120 0.122 0.116 0.130 9,180,000 1,115,394 0.1215 24,563 24,563 24,972 23,744 26,610 45 24,871 -7.69%
1998-03-27 0 0.130 0.127 0.131 0.127 0.135 10,222,000 1,345,662 0.1316 26,610 25,996 26,815 25,996 27,633 50 26,946 -1.52%
1998-03-26 0 0.132 0.131 0.133 0.131 0.135 10,151,428 1,350,239 0.1330 27,019 26,815 27,224 26,815 27,633 50 27,226 0.76%
1998-03-25 0 0.131 0.131 0.133 0.130 0.135 16,528,857 2,188,686 0.1324 26,815 26,815 27,224 26,610 27,633 81 27,105 0.77%
1998-03-24 0 0.130 0.129 0.134 0.128 0.137 8,150,000 1,076,330 0.1321 26,610 26,405 27,429 26,201 28,043 40 27,033 4.00%
1998-03-23 0 0.125 0.124 0.131 0.122 0.131 4,740,000 601,070 0.1268 25,587 25,382 26,815 24,972 26,815 23 25,957 -3.85%
1998-03-20 0 0.130 0.129 0.136 0.130 0.140 7,704,570 1,033,523 0.1341 26,610 26,405 27,838 26,610 28,657 38 27,458 -2.99%
1998-03-19 0 0.134 0.133 0.138 0.134 0.140 3,530,000 478,900 0.1357 27,429 27,224 28,248 27,429 28,657 17 27,770 -3.60%
1998-03-18 0 0.139 0.137 0.139 0.137 0.147 2,257,427 314,104 0.1391 28,452 28,043 28,452 28,043 30,090 11 28,481 0.00%
1998-03-17 0 0.139 0.135 0.139 0.135 0.140 772,000 105,240 0.1363 28,452 27,633 28,452 27,633 28,657 4 27,904 -0.71%
1998-03-16 0 0.140 0.140 0.145 0.139 0.145 5,604,857 800,405 0.1428 28,657 28,657 29,680 28,452 29,680 27 29,231 1.45%
1998-03-13 0 0.138 0.138 - 0.133 0.139 2,122,000 287,756 0.1356 28,248 28,248 - 27,224 28,452 10 27,758 -0.72%
1998-03-12 0 0.139 0.139 0.140 0.132 0.139 3,028,000 408,176 0.1348 28,452 28,452 28,657 27,019 28,452 15 27,593 -1.42%
1998-03-11 0 0.141 0.141 0.142 0.140 0.149 2,240,285 321,221 0.1434 28,862 28,862 29,066 28,657 30,499 11 29,350 -6.00%
1998-03-10 0 0.150 0.150 0.152 0.143 0.154 2,376,000 352,316 0.1483 30,704 30,704 31,113 29,271 31,523 12 30,352 -2.60%
1998-03-09 0 0.154 0.150 0.154 0.147 0.154 1,768,857 264,337 0.1494 31,523 30,704 31,523 30,090 31,523 9 30,589 3.36%
1998-03-06 0 0.149 0.147 0.150 0.146 0.150 2,082,857 306,257 0.1470 30,499 30,090 30,704 29,885 30,704 10 30,097 2.05%
1998-03-05 0 0.146 0.146 0.148 0.142 0.160 7,248,000 1,090,522 0.1505 29,885 29,885 30,294 29,066 32,751 35 30,798 -9.88%
1998-03-04 0 0.162 0.160 0.162 0.156 0.162 10,644,000 1,704,177 0.1601 33,160 32,751 33,160 31,932 33,160 52 32,773 1.25%
1998-03-03 0 0.160 0.160 0.162 0.158 0.165 4,290,571 688,749 0.1605 32,751 32,751 33,160 32,341 33,774 21 32,858 -1.84%
1998-03-02 0 0.163 0.164 0.165 0.162 0.172 8,269,997 1,380,788 0.1670 33,365 33,570 33,774 33,160 35,207 40 34,176 -2.98%
1998-02-27 0 0.168 0.168 0.169 0.165 0.174 9,001,142 1,526,589 0.1696 34,388 34,388 34,593 33,774 35,616 44 34,716 -1.18%
1998-02-26 0 0.170 0.170 0.173 0.170 0.181 6,999,142 1,227,187 0.1753 34,798 34,798 35,412 34,798 37,049 34 35,890 -3.95%
1998-02-25 0 0.177 0.177 0.178 0.176 0.184 14,263,427 2,542,881 0.1783 36,231 36,231 36,435 36,026 37,663 70 36,493 2.31%
1998-02-24 0 0.173 0.173 0.174 0.168 0.174 10,032,571 1,709,645 0.1704 35,412 35,412 35,616 34,388 35,616 49 34,882 -0.57%
1998-02-23 0 0.174 0.168 0.174 0.168 0.184 6,330,000 1,120,080 0.1769 35,616 34,388 35,616 34,388 37,663 31 36,220 -2.79%
1998-02-20 0 0.179 0.179 0.180 0.175 0.185 4,737,714 851,170 0.1797 36,640 36,640 36,845 35,821 37,868 23 36,775 -1.10%
1998-02-19 0 0.181 0.181 0.184 0.179 0.194 13,364,286 2,486,203 0.1860 37,049 37,049 37,663 36,640 39,710 65 38,080 -2.16%
1998-02-18 0 0.185 0.184 0.185 0.175 0.193 19,767,426 3,672,751 0.1858 37,868 37,663 37,868 35,821 39,506 97 38,031 8.82%
1998-02-17 0 0.170 0.167 0.171 0.163 0.174 27,384,000 4,513,142 0.1648 34,798 34,184 35,002 33,365 35,616 134 33,735 2.41%
1998-02-16 0 0.166 0.161 0.166 0.150 0.178 5,604,571 894,450 0.1596 33,979 32,955 33,979 30,704 36,435 27 32,667 -7.26%
1998-02-13 0 0.179 0.177 0.179 0.174 0.190 47,897,429 8,354,203 0.1744 36,640 36,231 36,640 35,616 38,892 234 35,702 -5.29%
1998-02-12 0 0.189 0.188 0.190 0.183 0.190 7,482,570 1,399,505 0.1870 38,687 38,482 38,892 37,459 38,892 37 38,285 -1.05%
1998-02-11 0 0.191 0.190 0.191 0.185 0.196 20,855,999 3,979,110 0.1908 39,096 38,892 39,096 37,868 40,120 102 39,053 1.60%
1998-02-10 0 0.188 0.187 0.188 0.185 0.203 21,112,855 4,049,348 0.1918 38,482 38,277 38,482 37,868 41,553 103 39,259 -5.05%
1998-02-09 0 0.198 0.196 0.198 0.188 0.208 27,122,279 5,298,598 0.1954 40,529 40,120 40,529 38,482 42,576 133 39,989 5.32%
1998-02-06 0 0.188 0.187 0.188 0.174 0.191 35,512,285 6,489,217 0.1827 38,482 38,277 38,482 35,616 39,096 173 37,404 11.24%
1998-02-05 0 0.169 0.169 0.170 0.158 0.175 11,896,284 1,991,292 0.1674 34,593 34,593 34,798 32,341 35,821 58 34,263 3.68%
1998-02-04 0 0.163 0.163 0.164 0.150 0.173 24,041,713 3,974,632 0.1653 33,365 33,365 33,570 30,704 35,412 117 33,840 11.64%
1998-02-03 0 0.146 0.145 0.147 0.120 0.153 19,200,284 2,674,360 0.1393 29,885 29,680 30,090 24,563 31,318 94 28,511 19.67%
1998-02-02 0 0.122 0.122 0.125 0.115 0.128 10,389,999 1,274,277 0.1226 24,972 24,972 25,587 23,540 26,201 51 25,104 3.39%
1998-01-27 0 0.118 0.118 0.120 0.099 0.120 11,125,428 1,238,621 0.1113 24,154 24,154 24,563 20,265 24,563 54 22,789 19.19%
1998-01-26 0 0.099 0.096 0.099 0.087 0.103 6,941,857 686,727 0.0989 20,265 19,650 20,265 17,808 21,083 34 20,249 13.79%
1998-01-23 0 0.087 0.084 0.087 0.083 0.089 7,160,285 614,025 0.0858 17,808 17,194 17,808 16,989 18,218 35 17,553 -3.33%
1998-01-22 0 0.090 0.089 0.096 0.081 0.102 6,244,000 570,880 0.0914 18,422 18,218 19,650 16,580 20,879 31 18,715 -12.62%
1998-01-21 0 0.103 0.105 0.107 0.092 0.114 16,979,999 1,748,343 0.1030 21,083 21,493 21,902 18,832 23,335 83 21,076 -9.65%
1998-01-20 0 0.114 0.106 0.114 0.100 0.121 11,552,856 1,263,007 0.1093 23,335 21,697 23,335 20,469 24,768 56 22,378 -6.56%
1998-01-19 0 0.122 0.120 0.123 0.114 0.127 7,223,142 863,148 0.1195 24,972 24,563 25,177 23,335 25,996 35 24,460 1.67%
1998-01-16 0 0.120 0.120 0.123 0.118 0.126 5,095,713 614,145 0.1205 24,563 24,563 25,177 24,154 25,791 25 24,670 -9.09%
1998-01-15 0 0.132 0.132 0.133 0.125 0.146 5,277,143 712,063 0.1349 27,019 27,019 27,224 25,587 29,885 26 27,620 -10.20%
1998-01-14 0 0.147 0.146 0.147 0.123 0.149 12,681,713 1,764,894 0.1392 30,090 29,885 30,090 25,177 30,499 62 28,487 5.76%
1998-01-13 0 0.139 0.141 0.145 0.112 0.156 14,334,572 1,915,804 0.1336 28,452 28,862 29,680 22,926 31,932 70 27,357 -9.15%
1998-01-12 0 0.153 0.155 0.158 0.119 0.163 16,310,570 2,186,726 0.1341 31,318 31,727 32,341 24,358 33,365 80 27,443 -11.05%
1998-01-09 0 0.172 0.168 0.175 0.161 0.175 9,948,856 1,660,425 0.1669 35,207 34,388 35,821 32,955 35,821 49 34,162 -1.15%
1998-01-08 0 0.174 0.172 0.174 0.170 0.187 9,265,713 1,655,451 0.1787 35,616 35,207 35,616 34,798 38,277 45 36,571 -4.92%
1998-01-07 0 0.183 0.185 0.190 0.182 0.195 8,508,571 1,587,989 0.1866 37,459 37,868 38,892 37,254 39,915 42 38,203 -8.04%
1998-01-06 0 0.199 0.198 0.199 0.196 0.202 14,857,727 2,965,206 0.1996 40,734 40,529 40,734 40,120 41,348 73 40,851 -3.86%
1998-01-05 0 0.207 0.205 0.209 0.201 0.211 6,937,428 1,438,513 0.2074 42,371 41,962 42,781 41,143 43,190 34 42,444 0.00%
1998-01-02 0 0.207 0.203 0.208 0.203 0.215 3,765,714 778,517 0.2067 42,371 41,553 42,576 41,553 44,009 18 42,318 -1.90%
1997-12-31 0 0.211 0.210 0.211 0.199 0.215 5,607,714 1,166,497 0.2080 43,190 42,985 43,190 40,734 44,009 27 42,579 5.50%
1997-12-30 0 0.200 0.201 0.202 0.199 0.204 5,496,571 1,103,011 0.2007 40,938 41,143 41,348 40,734 41,757 27 41,076 2.56%
1997-12-29 0 0.195 0.194 0.200 0.193 0.200 5,027,143 983,778 0.1957 39,915 39,710 40,938 39,506 40,938 25 40,057 -0.51%
1997-12-24 0 0.196 0.196 0.198 0.193 0.200 1,122,000 219,182 0.1953 40,120 40,120 40,529 39,506 40,938 5 39,987 1.55%
1997-12-23 0 0.193 0.191 0.194 0.184 0.195 7,450,572 1,414,724 0.1899 39,506 39,096 39,710 37,663 39,915 36 38,867 -0.52%
1997-12-22 0 0.194 0.190 0.194 0.190 0.203 5,430,000 1,062,942 0.1958 39,710 38,892 39,710 38,892 41,553 27 40,069 -4.43%
1997-12-19 0 0.203 0.203 0.204 0.196 0.205 13,709,428 2,774,349 0.2024 41,553 41,553 41,757 40,120 41,962 67 41,423 1.50%
1997-12-18 0 0.200 0.200 0.202 0.198 0.209 10,232,896 2,060,390 0.2013 40,938 40,938 41,348 40,529 42,781 50 41,215 0.00%
1997-12-17 0 0.200 0.200 0.201 0.200 0.214 9,885,429 2,011,961 0.2035 40,938 40,938 41,143 40,938 43,804 48 41,661 -4.76%
1997-12-16 0 0.210 0.210 0.217 0.209 0.223 7,339,429 1,567,905 0.2136 42,985 42,985 44,418 42,781 45,646 36 43,728 -4.98%
1997-12-15 0 0.221 0.221 0.222 0.218 0.225 4,823,142 1,064,904 0.2208 45,237 45,237 45,442 44,623 46,056 24 45,194 -1.34%
1997-12-12 0 0.224 0.222 0.224 0.216 0.230 18,934,571 4,256,814 0.2248 45,851 45,442 45,851 44,214 47,079 93 46,018 -1.75%
1997-12-11 0 0.228 0.226 0.228 0.207 0.230 36,247,427 8,154,218 0.2250 46,670 46,260 46,670 42,371 47,079 177 46,048 6.05%
1997-12-10 0 0.215 0.213 0.215 0.211 0.219 10,998,000 2,356,666 0.2143 44,009 43,599 44,009 43,190 44,828 54 43,862 2.38%
1997-12-09 0 0.210 0.210 0.213 0.208 0.220 11,868,245 2,530,809 0.2132 42,985 42,985 43,599 42,576 45,032 58 43,649 -4.55%
1997-12-08 0 0.220 0.219 0.220 0.217 0.226 16,651,942 3,697,074 0.2220 45,032 44,828 45,032 44,418 46,260 81 45,446 1.85%
1997-12-05 0 0.216 0.215 0.216 0.215 0.218 6,430,286 1,394,147 0.2168 44,214 44,009 44,214 44,009 44,623 31 44,379 -0.46%
1997-12-04 0 0.217 0.216 0.217 0.212 0.220 11,134,284 2,407,699 0.2162 44,418 44,214 44,418 43,395 45,032 54 44,263 -0.91%
1997-12-03 0 0.219 0.219 0.220 0.216 0.226 7,341,428 1,616,926 0.2202 44,828 44,828 45,032 44,214 46,260 36 45,083 -1.79%
1997-12-02 0 0.223 0.221 0.224 0.215 0.223 12,982,000 2,823,853 0.2175 45,646 45,237 45,851 44,009 45,646 63 44,525 1.83%
1997-12-01 0 0.219 0.218 0.219 0.212 0.222 9,778,018 2,120,553 0.2169 44,828 44,623 44,828 43,395 45,442 48 44,392 0.00%
1997-11-28 0 0.219 0.216 0.220 0.208 0.220 8,919,427 1,913,298 0.2145 44,828 44,214 45,032 42,576 45,032 44 43,908 1.39%
1997-11-27 0 0.216 0.216 0.217 0.208 0.225 16,561,426 3,580,758 0.2162 44,214 44,214 44,418 42,576 46,056 81 44,257 -5.26%
1997-11-26 0 0.228 0.226 0.228 0.214 0.228 14,827,160 3,235,864 0.2182 46,670 46,260 46,670 43,804 46,670 72 44,672 5.56%
1997-11-25 0 0.216 0.214 0.220 0.213 0.224 15,824,847 3,443,563 0.2176 44,214 43,804 45,032 43,599 45,851 77 44,542 -4.00%
1997-11-24 0 0.225 0.225 0.228 0.219 0.235 15,293,999 3,515,283 0.2298 46,056 46,056 46,670 44,828 48,103 75 47,048 -4.66%
1997-11-21 0 0.236 0.236 0.238 0.236 0.249 12,148,000 2,902,354 0.2389 48,307 48,307 48,717 48,307 50,968 59 48,904 -1.26%
1997-11-20 0 0.239 0.238 0.239 0.235 0.255 17,637,714 4,284,253 0.2429 48,921 48,717 48,921 48,103 52,197 86 49,720 0.42%
1997-11-19 0 0.238 0.237 0.238 0.233 0.245 15,676,858 3,731,888 0.2381 48,717 48,512 48,717 47,693 50,150 77 48,727 -3.64%
1997-11-18 0 0.247 0.247 0.248 0.246 0.265 14,655,713 3,708,222 0.2530 50,559 50,559 50,764 50,354 54,243 72 51,792 -3.14%
1997-11-17 0 0.255 0.250 0.255 0.250 0.275 14,260,000 3,708,030 0.2600 52,197 51,173 52,197 51,173 56,290 70 53,226 0.00%
1997-11-14 0 0.255 0.255 0.260 0.249 0.265 24,695,143 6,298,360 0.2550 52,197 52,197 53,220 50,968 54,243 121 52,206 4.08%
1997-11-13 0 0.245 0.245 0.246 0.230 0.249 34,994,856 8,369,662 0.2392 50,150 50,150 50,354 47,079 50,968 171 48,956 1.66%
1997-11-12 0 0.241 0.241 0.243 0.238 0.270 32,577,111 7,904,666 0.2426 49,331 49,331 49,740 48,717 55,267 159 49,668 -9.06%
1997-11-11 0 0.265 0.260 0.265 0.260 0.280 19,116,000 5,122,561 0.2680 54,243 53,220 54,243 53,220 57,314 93 54,852 -1.85%
1997-11-10 0 0.270 0.270 0.275 0.260 0.285 61,406,856 16,780,170 0.2733 55,267 55,267 56,290 53,220 58,337 300 55,935 -5.26%
1997-11-07 0 0.285 0.280 0.285 0.275 0.300 71,567,715 20,336,850 0.2842 58,337 57,314 58,337 56,290 61,408 350 58,166 -3.39%
1997-11-06 0 0.295 0.300 0.305 0.290 0.355 139,318,275 45,046,467 0.3233 60,384 61,408 62,431 59,361 72,666 681 66,184 -13.24%
1997-11-05 0 0.340 0.335 0.340 0.320 0.355 269,419,138 92,532,860 0.3435 69,595 68,572 69,595 65,502 72,666 1,316 70,302 6.25%
1997-11-04 0 0.320 0.320 0.325 0.290 0.345 136,236,510 44,238,225 0.3247 65,502 65,502 66,525 59,361 70,619 666 66,467 8.47%
1997-11-03 0 0.295 0.290 0.295 0.290 0.325 56,138,696 17,380,969 0.3096 60,384 59,361 60,384 59,361 66,525 274 63,374 -1.67%
1997-10-31 0 0.300 0.300 0.305 0.280 0.315 37,918,285 11,380,764 0.3001 61,408 61,408 62,431 57,314 64,478 185 61,436 1.69%
1997-10-30 0 0.295 0.290 0.295 0.290 0.315 41,322,285 12,292,704 0.2975 60,384 59,361 60,384 59,361 64,478 202 60,893 -3.28%
1997-10-29 0 0.305 0.300 0.310 0.295 0.360 68,888,281 21,617,579 0.3138 62,431 61,408 63,455 60,384 73,689 337 64,234 10.91%
1997-10-28 0 0.275 0.275 0.280 0.260 0.320 52,869,437 15,443,512 0.2921 56,290 56,290 57,314 53,220 65,502 258 59,792 -20.29%
1997-10-27 0 0.345 0.340 0.345 0.300 0.400 89,602,855 31,752,015 0.3544 70,619 69,595 70,619 61,408 81,877 438 72,536 7.81%
1997-10-24 0 0.320 0.315 0.320 0.210 0.320 57,809,453 15,355,323 0.2656 65,502 64,478 65,502 42,985 65,502 282 54,370 52.38%
1997-10-23 0 0.210 0.207 0.210 0.198 0.240 56,771,136 12,048,038 0.2122 42,985 42,371 42,985 40,529 49,126 277 43,440 -13.22%
1997-10-22 0 0.242 0.238 0.242 0.242 0.350 146,268,276 45,804,702 0.3132 49,536 48,717 49,536 49,536 71,642 715 64,101 -31.83%
1997-10-21 0 0.355 0.350 0.360 0.310 0.580 273,246,994 99,906,710 0.3656 72,666 71,642 73,689 63,455 118,722 1,335 74,841 -29.00%
1997-10-20 0 0.500 0.520 0.530 0.500 0.700 48,495,278 31,316,804 0.6458 102,346 106,440 108,487 102,346 143,285 237 132,184 -28.57%
1997-10-17 0 0.700 0.700 0.710 0.670 0.750 24,023,281 17,291,110 0.7198 143,285 143,285 145,332 137,144 153,519 117 147,330 -12.50%
1997-10-16 0 0.800 0.800 0.810 0.630 0.810 58,712,842 41,683,705 0.7100 163,754 163,754 165,801 128,956 165,801 287 145,323 8.11%
1997-10-15 0 0.740 0.730 0.750 0.650 0.850 20,403,136 15,232,250 0.7466 151,472 149,425 153,519 133,050 173,989 100 152,816 -14.94%
1997-10-14 0 0.870 0.870 0.880 0.820 0.950 19,372,858 17,016,984 0.8784 178,082 178,082 180,129 167,848 194,458 95 179,800 -5.43%
1997-10-13 0 0.920 0.910 - 0.790 0.920 20,364,856 17,000,013 0.8348 188,317 186,270 - 161,707 188,317 99 170,871 1.10%
1997-10-09 0 0.910 0.900 0.910 0.890 1.000 9,928,571 9,286,405 0.9353 186,270 184,223 186,270 182,176 204,692 49 191,453 -9.00%
1997-10-08 0 1.000 0.990 1.000 0.980 1.020 8,285,714 8,294,314 1.0010 204,692 202,645 204,692 200,599 208,786 40 204,905 0.00%
1997-10-07 0 1.000 0.990 1.000 0.990 1.080 12,744,000 12,841,740 1.0077 204,692 202,645 204,692 202,645 221,068 62 206,262 -4.76%
1997-10-06 0 1.050 1.050 1.070 1.040 1.140 11,580,000 12,484,420 1.0781 214,927 214,927 219,021 212,880 233,349 57 220,679 -6.25%
1997-10-03 0 1.120 1.120 1.140 1.090 1.150 10,918,000 12,265,280 1.1234 229,255 229,255 233,349 223,115 235,396 53 229,951 -0.88%
1997-09-30 0 1.130 1.130 1.140 1.100 1.140 13,906,000 15,576,220 1.1201 231,302 231,302 233,349 225,162 233,349 68 229,278 0.00%
1997-09-29 0 1.130 1.130 1.140 1.090 1.190 20,792,000 23,738,920 1.1417 231,302 231,302 233,349 223,115 243,584 102 233,704 -3.42%
1997-09-26 0 1.170 1.160 1.170 1.150 1.330 43,423,713 53,099,093 1.2228 239,490 237,443 239,490 235,396 272,241 212 250,301 -6.40%
1997-09-25 0 1.250 1.250 1.260 1.070 1.280 61,394,000 70,906,520 1.1549 255,865 255,865 257,912 219,021 262,006 300 236,408 17.92%
1997-09-24 0 1.060 1.060 1.070 0.980 1.100 18,826,000 19,735,020 1.0483 216,974 216,974 219,021 200,599 225,162 92 214,576 0.00%
1997-09-23 0 1.060 1.060 1.080 1.060 1.150 20,928,000 23,112,500 1.1044 216,974 216,974 221,068 216,974 235,396 102 226,058 -3.64%
1997-09-22 0 1.100 1.100 1.110 1.090 1.240 118,211,000 133,643,940 1.1306 225,162 225,162 227,209 223,115 253,819 578 231,416 -5.24%
1997-09-19 0 1.990 1.980 1.990 1.970 2.175 117,550,000 243,818,070 2.0742 237,614 236,420 237,614 235,226 259,703 984 247,663 0.51%
1997-09-18 0 1.980 1.970 1.980 1.830 2.050 159,306,000 292,958,050 1.8390 236,420 235,226 236,420 218,509 244,778 1,334 219,579 8.20%
1997-09-16 0 1.830 1.820 1.830 1.800 1.840 10,634,000 19,404,680 1.8248 218,509 217,315 218,509 214,927 219,703 89 217,885 2.81%
1997-09-15 0 1.780 1.780 1.810 1.780 1.860 31,952,000 57,767,660 1.8080 212,539 212,539 216,121 212,539 222,091 268 215,876 0.56%
1997-09-12 0 1.770 1.760 1.770 1.760 1.800 14,388,000 25,655,980 1.7832 211,345 210,151 211,345 210,151 214,927 120 212,915 0.00%
1997-09-11 0 1.770 1.760 1.770 1.700 1.820 9,098,000 16,054,640 1.7646 211,345 210,151 211,345 202,987 217,315 76 210,704 0.00%
1997-09-10 0 1.770 1.770 1.780 1.770 1.800 7,134,000 12,744,860 1.7865 211,345 211,345 212,539 211,345 214,927 60 213,315 -1.12%
1997-09-09 0 1.790 1.780 1.790 1.770 1.840 37,674,000 67,587,980 1.7940 213,733 212,539 213,733 211,345 219,703 316 214,213 -1.65%
1997-09-08 0 1.820 1.810 1.820 1.620 1.840 19,730,000 34,432,400 1.7452 217,315 216,121 217,315 193,434 219,703 165 208,381 13.75%
1997-09-05 0 1.600 1.600 1.610 1.590 1.650 4,242,000 6,899,020 1.6264 191,046 191,046 192,240 189,852 197,016 36 194,194 -1.84%
1997-09-04 0 1.630 1.620 1.630 1.580 1.700 10,706,000 17,747,000 1.6577 194,628 193,434 194,628 188,658 202,987 90 197,932 -4.12%
1997-09-03 0 1.700 1.700 - 1.620 1.700 9,980,000 16,398,440 1.6431 202,987 202,987 - 193,434 202,987 84 196,196 6.92%
1997-09-02 0 1.590 1.570 1.600 1.470 1.780 12,030,000 18,856,060 1.5674 189,852 187,464 191,046 175,524 212,539 101 187,156 -8.62%
1997-09-01 0 1.740 1.730 1.740 1.710 1.800 8,218,000 14,467,680 1.7605 207,763 206,569 207,763 204,181 214,927 69 210,209 -1.69%
1997-08-29 0 1.770 1.760 1.770 1.740 1.850 11,438,000 20,417,160 1.7850 211,345 210,151 211,345 207,763 220,897 96 213,139 -2.75%
1997-08-28 0 1.820 1.810 1.820 1.780 1.880 30,609,800 55,554,320 1.8149 217,315 216,121 217,315 212,539 224,479 256 216,708 0.00%
1997-08-27 0 1.820 1.820 1.830 1.800 1.860 40,108,000 73,189,240 1.8248 217,315 217,315 218,509 214,927 222,091 336 217,889 1.11%
1997-08-26 0 1.800 1.800 1.810 1.750 1.830 26,764,000 47,652,940 1.7805 214,927 214,927 216,121 208,957 218,509 224 212,597 4.05%
1997-08-25 0 1.730 1.720 1.740 1.720 1.800 9,510,000 16,682,220 1.7542 206,569 205,375 207,763 205,375 214,927 80 209,455 1.17%
1997-08-22 0 1.710 1.700 1.720 1.710 1.830 23,286,000 41,016,260 1.7614 204,181 202,987 205,375 204,181 218,509 195 210,320 -1.16%
1997-08-21 0 1.730 1.710 1.730 1.640 1.730 9,048,000 15,190,000 1.6788 206,569 204,181 206,569 195,822 206,569 76 200,458 2.98%
1997-08-20 0 1.680 1.670 1.680 1.640 1.710 13,720,000 22,798,160 1.6617 200,599 199,404 200,599 195,822 204,181 115 198,410 0.00%
1997-08-19 0 1.680 1.680 1.690 1.670 1.730 11,598,000 19,631,520 1.6927 200,599 200,599 201,793 199,404 206,569 97 202,111 -5.62%
1997-08-15 0 1.780 1.770 1.780 1.740 1.840 14,566,000 26,161,200 1.7960 212,539 211,345 212,539 207,763 219,703 122 214,455 -1.11%
1997-08-14 0 1.800 1.800 1.810 1.800 1.860 39,528,000 72,099,460 1.8240 214,927 214,927 216,121 214,927 222,091 331 217,794 -1.64%
1997-08-13 0 1.830 1.820 1.830 1.750 1.830 23,404,000 41,822,280 1.7870 218,509 217,315 218,509 208,957 218,509 196 213,371 1.10%
1997-08-12 0 1.810 1.810 1.820 1.790 1.880 50,168,000 91,968,720 1.8332 216,121 216,121 217,315 213,733 224,479 420 218,893 1.69%
1997-08-11 0 1.780 1.770 1.780 1.700 1.780 42,396,000 74,072,360 1.7472 212,539 211,345 212,539 202,987 212,539 355 208,617 4.09%
1997-08-08 0 1.710 1.700 1.710 1.690 1.720 8,554,000 14,587,360 1.7053 204,181 202,987 204,181 201,793 205,375 72 203,623 0.00%
1997-08-07 0 1.710 1.710 1.720 1.680 1.720 20,363,200 34,679,780 1.7031 204,181 204,181 205,375 200,599 205,375 171 203,352 1.79%
1997-08-06 0 1.680 1.680 1.690 1.650 1.690 15,910,000 26,571,640 1.6701 200,599 200,599 201,793 197,016 201,793 133 199,419 -0.59%
1997-08-05 0 1.690 1.680 1.690 1.650 1.690 19,110,000 31,999,300 1.6745 201,793 200,599 201,793 197,016 201,793 160 199,939 1.20%
1997-08-04 0 1.670 1.660 1.670 1.660 1.690 16,643,200 27,863,360 1.6742 199,404 198,210 199,404 198,210 201,793 139 199,901 1.21%
1997-08-01 0 1.650 1.630 1.660 1.620 1.650 12,360,000 20,058,700 1.6229 197,016 194,628 198,210 193,434 197,016 104 193,777 0.61%
1997-07-31 0 1.640 1.630 1.650 1.620 1.650 1,250,000 2,040,800 1.6326 195,822 194,628 197,016 193,434 197,016 10 194,944 -0.61%
1997-07-30 0 1.650 1.640 1.650 1.630 1.650 2,201,500 3,603,960 1.6370 197,016 195,822 197,016 194,628 197,016 18 195,470 0.00%
1997-07-29 0 1.650 1.640 1.650 1.620 1.650 14,854,000 24,167,120 1.6270 197,016 195,822 197,016 193,434 197,016 124 194,267 0.61%
1997-07-28 0 1.640 1.630 1.640 1.620 1.650 1,716,000 2,787,920 1.6247 195,822 194,628 195,822 193,434 197,016 14 193,991 0.61%
1997-07-25 0 1.630 1.620 1.630 1.620 1.630 630,000 1,025,000 1.6270 194,628 193,434 194,628 193,434 194,628 5 194,268 0.62%
1997-07-24 0 1.620 1.620 1.630 1.620 1.640 1,220,000 1,981,900 1.6245 193,434 193,434 194,628 193,434 195,822 10 193,973 -0.61%
1997-07-23 0 1.630 1.620 1.640 1.620 1.660 16,950,000 27,632,600 1.6302 194,628 193,434 195,822 193,434 198,210 142 194,657 -1.21%
1997-07-22 0 1.650 1.650 1.660 1.620 1.670 2,262,000 3,717,500 1.6435 197,016 197,016 198,210 193,434 199,404 19 196,235 -0.60%
1997-07-21 0 1.660 1.650 1.660 1.640 1.670 1,020,000 1,684,400 1.6514 198,210 197,016 198,210 195,822 199,404 9 197,180 -1.19%
1997-07-18 0 1.680 1.670 1.680 1.640 1.680 1,474,000 2,448,000 1.6608 200,599 199,404 200,599 195,822 200,599 12 198,304 0.60%
1997-07-17 0 1.670 1.650 1.670 1.640 1.670 1,708,000 2,824,800 1.6539 199,404 197,016 199,404 195,822 199,404 14 197,478 1.21%
1997-07-16 0 1.650 1.650 1.660 1.630 1.670 3,274,000 5,405,100 1.6509 197,016 197,016 198,210 194,628 199,404 27 197,126 -2.37%
1997-07-15 0 1.690 1.670 1.690 1.640 1.690 15,730,000 25,954,340 1.6500 201,793 199,404 201,793 195,822 201,793 132 197,015 1.81%
1997-07-14 0 1.660 1.650 1.660 1.640 1.680 1,928,000 3,195,660 1.6575 198,210 197,016 198,210 195,822 200,599 16 197,912 0.61%
1997-07-11 0 1.650 1.650 1.660 1.620 1.670 2,282,000 3,763,520 1.6492 197,016 197,016 198,210 193,434 199,404 19 196,923 0.61%
1997-07-10 0 1.640 1.640 1.650 1.590 1.650 5,090,000 8,201,700 1.6113 195,822 195,822 197,016 189,852 197,016 43 192,400 0.00%
1997-07-09 0 1.640 1.630 1.640 1.620 1.660 2,394,000 3,921,360 1.6380 195,822 194,628 195,822 193,434 198,210 20 195,583 -0.61%
1997-07-08 0 1.650 1.640 1.650 1.630 1.660 20,474,000 33,688,860 1.6454 197,016 195,822 197,016 194,628 198,210 171 196,473 0.00%
1997-07-07 0 1.650 1.630 1.640 1.630 1.660 3,508,000 5,760,800 1.6422 197,016 194,628 195,822 194,628 198,210 29 196,084 -0.60%
1997-07-04 0 1.660 1.670 1.690 1.650 1.690 1,348,000 2,239,020 1.6610 198,210 199,404 201,793 197,016 201,793 11 198,329 -1.19%
1997-07-03 0 1.680 1.680 1.690 1.670 1.730 13,456,000 22,744,160 1.6903 200,599 200,599 201,793 199,404 206,569 113 201,824 -2.89%
1997-06-27 0 1.730 1.750 1.760 1.650 1.740 24,532,000 40,823,400 1.6641 206,569 208,957 210,151 197,016 207,763 205 198,699 4.22%
1997-06-26 0 1.660 1.670 1.680 1.640 1.670 3,386,000 5,603,940 1.6550 198,210 199,404 200,599 195,822 199,404 28 197,617 -0.60%
1997-06-25 0 1.670 1.680 1.690 1.670 1.700 3,108,000 5,222,200 1.6802 199,404 200,599 201,793 199,404 202,987 26 200,628 -0.60%
1997-06-24 0 1.680 1.670 1.680 1.660 1.690 3,098,000 5,183,600 1.6732 200,599 199,404 200,599 198,210 201,793 26 199,788 -1.75%
1997-06-23 0 1.710 1.710 1.720 1.690 1.760 12,008,000 20,496,180 1.7069 204,181 204,181 205,375 201,793 210,151 101 203,808 -2.84%
1997-06-20 0 1.760 1.750 1.760 1.680 1.790 66,304,000 115,139,880 1.7365 210,151 208,957 210,151 200,599 213,733 555 207,350 6.02%
1997-06-19 0 1.660 1.650 1.660 1.640 1.670 11,980,000 19,824,080 1.6548 198,210 197,016 198,210 195,822 199,404 100 197,585 -0.60%
1997-06-18 0 1.670 1.660 1.670 1.640 1.670 25,880,000 42,489,520 1.6418 199,404 198,210 199,404 195,822 199,404 217 196,036 0.60%
1997-06-17 0 1.660 1.640 1.660 1.640 1.660 10,268,000 16,983,320 1.6540 198,210 195,822 198,210 195,822 198,210 86 197,495 -0.60%
1997-06-16 0 1.670 1.660 1.670 1.660 1.700 2,754,000 4,620,560 1.6778 199,404 198,210 199,404 198,210 202,987 23 200,331 -1.18%
1997-06-13 0 1.690 1.680 1.690 1.650 1.690 13,912,000 23,236,000 1.6702 201,793 200,599 201,793 197,016 201,793 117 199,430 -0.59%
1997-06-12 0 1.700 1.690 1.700 1.630 1.750 26,286,000 44,363,480 1.6877 202,987 201,793 202,987 194,628 208,957 220 201,521 -2.30%
1997-06-11 0 1.740 1.730 1.740 1.660 1.750 57,442,000 98,398,080 1.7130 207,763 206,569 207,763 198,210 208,957 481 204,539 4.19%
1997-06-10 0 1.670 1.670 1.680 1.640 1.720 18,655,600 31,504,408 1.6887 199,404 199,404 200,599 195,822 205,375 156 201,642 -0.60%
1997-06-06 0 1.680 1.670 1.680 1.670 1.710 19,584,000 32,895,940 1.6797 200,599 199,404 200,599 199,404 204,181 164 200,567 -1.18%
1997-06-05 0 1.700 1.690 1.700 1.690 1.730 30,482,000 51,796,120 1.6992 202,987 201,793 202,987 201,793 206,569 255 202,895 -0.58%
1997-06-04 0 1.710 1.700 1.710 1.630 1.730 74,252,000 125,557,180 1.6910 204,181 202,987 204,181 194,628 206,569 622 201,907 4.27%
1997-06-03 0 1.640 1.630 1.640 1.620 1.660 21,344,000 34,937,020 1.6369 195,822 194,628 195,822 193,434 198,210 179 195,447 0.61%
1997-06-02 0 1.630 1.630 1.640 1.620 1.640 13,245,000 21,562,890 1.6280 194,628 194,628 195,822 193,434 195,822 111 194,390 0.00%
1997-05-30 0 1.630 1.620 1.630 1.620 1.640 8,934,700 14,538,972 1.6272 194,628 193,434 194,628 193,434 195,822 75 194,300 0.00%
1997-05-29 0 1.630 1.630 1.640 1.630 1.680 14,404,000 23,772,540 1.6504 194,628 194,628 195,822 194,628 200,599 121 197,066 -2.98%
1997-05-28 0 1.680 1.670 1.680 1.650 1.710 53,074,000 88,696,960 1.6712 200,599 199,404 200,599 197,016 204,181 444 199,547 0.60%
1997-05-27 0 1.670 1.660 1.670 1.640 1.690 16,284,000 27,001,600 1.6582 199,404 198,210 199,404 195,822 201,793 136 197,992 -0.60%
1997-05-26 0 1.680 1.670 1.680 1.660 1.700 20,370,000 34,200,480 1.6790 200,599 199,404 200,599 198,210 202,987 171 200,475 0.60%
1997-05-23 0 1.670 1.670 1.680 1.640 1.670 21,342,000 35,354,900 1.6566 199,404 199,404 200,599 195,822 199,404 179 197,803 1.83%
1997-05-22 0 1.640 1.640 1.650 1.600 1.650 27,230,000 44,307,080 1.6271 195,822 195,822 197,016 191,046 197,016 228 194,287 1.23%
1997-05-21 0 1.620 1.620 1.630 1.620 1.670 89,136,000 143,401,140 1.6088 193,434 193,434 194,628 193,434 199,404 747 192,096 1.25%
1997-05-20 0 1.600 1.590 1.610 1.500 1.610 111,678,000 169,577,920 1.5185 191,046 189,852 192,240 179,106 192,240 935 181,309 8.11%
1997-05-19 0 1.480 1.470 1.490 1.440 1.500 11,119,800 16,333,220 1.4688 176,718 175,524 177,912 171,942 179,106 93 175,385 -1.99%
1997-05-16 0 1.510 1.500 1.510 1.500 1.550 26,482,000 40,149,420 1.5161 180,300 179,106 180,300 179,106 185,076 222 181,028 0.67%
1997-05-15 0 1.500 1.500 1.520 1.460 1.600 23,074,000 35,066,900 1.5198 179,106 179,106 181,494 174,330 191,046 193 181,465 -4.46%
1997-05-14 0 1.570 1.560 1.570 1.560 1.640 16,522,000 26,122,340 1.5811 187,464 186,270 187,464 186,270 195,822 138 188,785 -3.09%
1997-05-13 0 1.620 1.620 1.630 1.620 1.650 27,852,000 45,560,280 1.6358 193,434 193,434 194,628 193,434 197,016 233 195,321 -1.22%
1997-05-12 0 1.640 1.640 1.650 1.580 1.700 35,824,000 58,445,860 1.6315 195,822 195,822 197,016 188,658 202,987 300 194,804 -4.09%
1997-05-09 0 1.710 1.700 1.710 1.700 1.750 90,407,600 154,850,880 1.7128 204,181 202,987 204,181 202,987 208,957 757 204,516 1.18%
1997-05-08 0 1.690 1.690 1.700 1.650 1.720 52,518,000 88,604,560 1.6871 201,793 201,793 202,987 197,016 205,375 440 201,450 1.81%
1997-05-07 0 1.660 1.660 1.670 1.640 1.680 18,384,000 30,362,740 1.6516 198,210 198,210 199,404 195,822 200,599 154 197,206 0.00%
1997-05-06 0 1.660 1.660 1.670 1.640 1.710 23,686,000 39,390,920 1.6630 198,210 198,210 199,404 195,822 204,181 198 198,574 -0.60%
1997-05-05 0 1.670 1.660 1.670 1.620 1.670 17,218,000 28,258,840 1.6412 199,404 198,210 199,404 193,434 199,404 144 195,970 4.37%
1997-05-02 0 1.600 1.610 1.620 1.600 1.640 22,966,000 37,088,280 1.6149 191,046 192,240 193,434 191,046 195,822 192 192,828 1.27%
1997-05-01 0 1.580 1.570 1.580 1.550 1.600 15,772,000 24,786,900 1.5716 188,658 187,464 188,658 185,076 191,046 132 187,652 0.64%
1997-04-30 0 1.570 1.570 1.580 1.540 1.600 33,648,000 52,751,160 1.5677 187,464 187,464 188,658 183,882 191,046 282 187,194 3.97%
1997-04-29 0 1.510 1.500 1.510 1.430 1.520 25,608,000 37,748,480 1.4741 180,300 179,106 180,300 170,748 181,494 214 176,012 5.59%
1997-04-28 0 1.430 1.430 1.440 1.370 1.490 35,786,000 51,385,260 1.4359 170,748 170,748 171,942 163,583 177,912 300 171,453 5.15%
1997-04-25 0 1.360 1.350 1.360 1.350 1.370 6,568,000 8,935,820 1.3605 162,389 161,195 162,389 161,195 163,583 55 162,450 -0.73%
1997-04-24 0 1.370 1.370 1.380 1.360 1.410 6,820,000 9,385,460 1.3762 163,583 163,583 164,777 162,389 168,359 57 164,320 -1.44%
1997-04-23 0 1.390 1.390 1.400 1.370 1.400 2,850,000 3,948,640 1.3855 165,971 165,971 167,165 163,583 167,165 24 165,433 0.72%
1997-04-22 0 1.380 1.380 1.390 1.380 1.420 12,818,000 17,708,540 1.3815 164,777 164,777 165,971 164,777 169,553 107 164,961 -1.43%
1997-04-21 0 1.400 1.390 1.400 1.390 1.420 21,482,000 30,093,840 1.4009 167,165 165,971 167,165 165,971 169,553 180 167,271 -0.71%
1997-04-18 0 1.410 1.400 1.410 1.400 1.430 2,440,000 3,429,800 1.4057 168,359 167,165 168,359 167,165 170,748 20 167,841 0.71%
1997-04-17 0 1.400 1.400 1.410 1.390 1.400 12,980,000 18,068,000 1.3920 167,165 167,165 168,359 165,971 167,165 109 166,209 0.00%
1997-04-16 0 1.400 1.390 1.400 1.390 1.450 3,064,000 4,330,960 1.4135 167,165 165,971 167,165 165,971 173,136 26 168,777 -0.71%
1997-04-15 0 1.410 1.410 1.430 1.370 1.490 10,700,000 15,181,160 1.4188 168,359 168,359 170,748 163,583 177,912 90 169,410 2.17%
1997-04-14 0 1.380 1.370 1.380 1.370 1.390 1,964,000 2,715,520 1.3826 164,777 163,583 164,777 163,583 165,971 16 165,093 0.00%
1997-04-11 0 1.380 1.380 1.390 1.380 1.390 1,499,600 2,076,752 1.3849 164,777 164,777 165,971 164,777 165,971 13 165,359 -0.72%
1997-04-10 0 1.390 1.380 1.390 1.380 1.410 1,412,800 1,970,604 1.3948 165,971 164,777 165,971 164,777 168,359 12 166,547 0.72%
1997-04-09 0 1.380 1.390 1.400 1.380 1.410 4,306,000 6,022,140 1.3985 164,777 165,971 167,165 164,777 168,359 36 166,992 -2.13%
1997-04-08 0 1.410 1.410 1.420 1.400 1.430 5,490,000 7,710,500 1.4045 168,359 168,359 169,553 167,165 170,748 46 167,698 0.00%
1997-04-07 0 1.410 1.400 1.420 1.390 1.410 1,102,000 1,541,540 1.3989 168,359 167,165 169,553 165,971 168,359 9 167,029 1.44%
1997-04-04 0 1.390 1.390 1.400 1.380 1.410 1,816,000 2,532,880 1.3948 165,971 165,971 167,165 164,777 168,359 15 166,539 -0.71%
1997-04-03 0 1.400 1.400 1.410 1.400 1.420 1,850,000 2,606,400 1.4089 167,165 167,165 168,359 167,165 169,553 15 168,224 -0.71%
1997-04-02 0 1.410 1.400 1.410 1.400 1.420 1,410,000 1,980,720 1.4048 168,359 167,165 168,359 167,165 169,553 12 167,735 0.71%
1997-04-01 0 1.400 1.390 1.400 1.360 1.400 7,422,000 10,299,520 1.3877 167,165 165,971 167,165 162,389 167,165 62 165,697 -1.41%
1997-03-27 0 1.420 1.430 1.440 1.420 1.440 1,638,000 2,342,540 1.4301 169,553 170,748 171,942 169,553 171,942 14 170,762 -1.39%
1997-03-26 0 1.440 1.440 1.450 1.430 1.450 8,374,000 12,117,700 1.4471 171,942 171,942 173,136 170,748 173,136 70 172,785 0.70%
1997-03-25 0 1.430 1.420 1.430 1.420 1.460 26,348,000 37,544,860 1.4250 170,748 169,553 170,748 169,553 174,330 221 170,146 0.00%
1997-03-24 0 1.430 1.420 1.430 1.380 1.460 34,086,000 47,001,860 1.3789 170,748 169,553 170,748 164,777 174,330 285 164,648 4.38%
1997-03-21 0 1.370 1.360 1.380 1.370 1.400 4,626,000 6,420,040 1.3878 163,583 162,389 164,777 163,583 167,165 39 165,711 -2.14%
1997-03-20 0 1.400 1.400 1.410 1.380 1.420 7,388,000 10,314,700 1.3961 167,165 167,165 168,359 164,777 169,553 62 166,705 -0.71%
1997-03-19 0 1.410 1.400 1.410 1.400 1.430 2,896,800 4,091,640 1.4125 168,359 167,165 168,359 167,165 170,748 24 168,654 -0.70%
1997-03-18 0 1.420 1.410 1.420 1.410 1.450 2,764,000 3,927,540 1.4210 169,553 168,359 169,553 168,359 173,136 23 169,668 -1.39%
1997-03-17 0 1.440 1.440 1.450 1.430 1.480 3,803,750 5,530,960 1.4541 171,942 171,942 173,136 170,748 176,718 32 173,623 1.41%
1997-03-14 0 1.420 1.410 1.420 1.400 1.450 2,850,000 4,051,400 1.4215 169,553 168,359 169,553 167,165 173,136 24 169,738 -2.07%
1997-03-13 0 1.450 1.440 1.450 1.440 1.480 3,676,000 5,382,720 1.4643 173,136 171,942 173,136 171,942 176,718 31 174,842 -1.36%
1997-03-12 0 1.470 1.460 1.480 1.450 1.480 13,000,000 19,030,540 1.4639 175,524 174,330 176,718 173,136 176,718 109 174,794 -0.68%
1997-03-11 0 1.480 1.470 1.480 1.440 1.490 15,268,000 22,382,840 1.4660 176,718 175,524 176,718 171,942 177,912 128 175,046 2.07%
1997-03-10 0 1.450 1.440 1.460 1.410 1.470 12,676,000 18,246,680 1.4395 173,136 171,942 174,330 168,359 175,524 106 171,878 2.11%
1997-03-07 0 1.420 1.420 1.430 1.410 1.440 5,894,000 8,434,860 1.4311 169,553 169,553 170,748 168,359 171,942 49 170,878 -0.70%
1997-03-06 0 1.430 1.430 1.440 1.430 1.470 3,916,000 5,637,980 1.4397 170,748 170,748 171,942 170,748 175,524 33 171,909 -0.69%
1997-03-05 0 1.440 1.440 1.450 1.440 1.480 2,602,000 3,774,580 1.4506 171,942 171,942 173,136 171,942 176,718 22 173,213 -2.04%
1997-03-04 0 1.470 1.470 1.480 1.470 1.510 8,242,000 12,219,780 1.4826 175,524 175,524 176,718 175,524 180,300 69 177,031 -1.34%
1997-03-03 0 1.490 1.480 1.490 1.380 1.490 10,845,800 15,894,068 1.4655 177,912 176,718 177,912 164,777 177,912 91 174,981 2.05%
1997-02-28 0 1.460 1.450 1.460 1.450 1.470 6,906,000 10,070,060 1.4582 174,330 173,136 174,330 173,136 175,524 58 174,110 0.00%
1997-02-27 0 1.460 1.460 1.470 1.440 1.470 5,216,000 7,605,520 1.4581 174,330 174,330 175,524 171,942 175,524 44 174,104 -1.35%
1997-02-26 0 1.480 1.470 1.480 1.460 1.500 16,924,000 25,010,640 1.4778 176,718 175,524 176,718 174,330 179,106 142 176,458 2.78%
1997-02-25 0 1.440 1.430 1.440 1.430 1.490 9,928,000 14,414,320 1.4519 171,942 170,748 171,942 170,748 177,912 83 173,361 -2.70%
1997-02-24 0 1.480 1.480 1.490 1.320 1.490 37,728,000 52,826,480 1.4002 176,718 176,718 177,912 157,613 177,912 316 167,188 9.63%
1997-02-21 0 1.350 1.350 1.360 1.310 1.380 11,340,000 15,156,520 1.3366 161,195 161,195 162,389 156,419 164,777 95 159,590 0.75%
1997-02-20 0 1.340 1.340 1.350 1.340 1.450 15,756,000 21,720,660 1.3786 160,001 160,001 161,195 160,001 173,136 132 164,606 -6.94%
1997-02-19 0 1.440 1.450 1.460 1.430 1.600 50,644,800 76,214,484 1.5049 171,942 173,136 174,330 170,748 191,046 424 179,689 -15.29%
1997-02-18 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-02-17 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-02-14 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-02-13 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-02-12 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-02-11 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-02-10 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-02-05 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-02-04 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-02-03 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-01-31 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-01-30 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-01-29 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-01-28 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-01-27 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-01-24 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-01-23 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-01-22 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-01-21 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-01-20 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-01-17 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-01-16 1 1.700 - - - - 0 0 - 202,987 - - - - 0 - 0.00%
1997-01-15 0 1.700 1.690 1.700 1.610 1.720 125,483,650 208,588,043 1.6623 202,987 201,793 202,987 192,240 205,375 1,051 198,482 6.25%
1997-01-14 0 1.600 1.590 1.600 1.570 1.600 45,741,000 71,129,530 1.5550 191,046 189,852 191,046 187,464 191,046 383 185,679 0.63%
1997-01-13 0 1.590 1.580 1.590 1.580 1.610 6,322,000 10,090,860 1.5961 189,852 188,658 189,852 188,658 192,240 53 190,586 0.63%
1997-01-10 0 1.580 1.570 1.580 1.530 1.630 17,220,000 27,383,200 1.5902 188,658 187,464 188,658 182,688 194,628 144 189,876 3.95%
1997-01-09 0 1.520 1.530 1.540 1.500 1.550 5,662,000 8,590,540 1.5172 181,494 182,688 183,882 179,106 185,076 47 181,163 -0.65%
1997-01-08 0 1.530 1.530 1.540 1.520 1.540 4,352,000 6,654,780 1.5291 182,688 182,688 183,882 181,494 183,882 36 182,584 -1.29%
1997-01-07 0 1.550 1.540 1.550 1.520 1.570 5,608,000 8,602,300 1.5339 185,076 183,882 185,076 181,494 187,464 47 183,158 0.00%
1997-01-06 0 1.550 1.540 1.550 1.530 1.580 3,430,000 5,313,200 1.5490 185,076 183,882 185,076 182,688 188,658 29 184,961 -0.64%
1997-01-03 0 1.560 1.550 1.560 1.530 1.570 3,896,000 6,006,880 1.5418 186,270 185,076 186,270 182,688 187,464 33 184,098 1.96%
1997-01-02 0 1.530 1.530 1.550 1.530 1.580 6,520,000 10,189,080 1.5627 182,688 182,688 185,076 182,688 188,658 55 186,597 -2.55%
1996-12-31 0 1.570 1.570 1.580 1.540 1.580 2,739,200 4,248,776 1.5511 187,464 187,464 188,658 183,882 188,658 23 185,207 1.29%
1996-12-30 0 1.550 1.540 1.550 1.530 1.570 11,530,800 17,815,020 1.5450 185,076 183,882 185,076 182,688 187,464 97 184,478 0.00%
1996-12-27 0 1.550 1.560 1.570 1.550 1.590 9,808,000 15,436,760 1.5739 185,076 186,270 187,464 185,076 189,852 82 187,929 -2.52%
1996-12-24 0 1.590 1.580 1.590 1.580 1.630 7,520,000 12,021,440 1.5986 189,852 188,658 189,852 188,658 194,628 63 190,879 -2.45%
1996-12-23 0 1.630 1.620 1.630 1.610 1.650 12,508,000 20,337,760 1.6260 194,628 193,434 194,628 192,240 197,016 105 194,148 0.62%
1996-12-20 0 1.620 1.620 1.630 1.620 1.650 5,680,000 9,227,800 1.6246 193,434 193,434 194,628 193,434 197,016 48 193,985 0.00%
1996-12-19 0 1.620 1.620 1.630 1.600 1.660 14,210,000 23,222,880 1.6343 193,434 193,434 194,628 191,046 198,210 119 195,137 1.25%
1996-12-18 0 1.600 1.590 1.610 1.580 1.610 13,280,000 21,027,560 1.5834 191,046 189,852 192,240 188,658 192,240 111 189,064 1.27%
1996-12-17 0 1.580 1.570 1.580 1.570 1.590 1,982,000 3,134,960 1.5817 188,658 187,464 188,658 187,464 189,852 17 188,863 -0.63%
1996-12-16 0 1.590 1.580 1.590 1.580 1.620 3,574,000 5,687,660 1.5914 189,852 188,658 189,852 188,658 193,434 30 190,019 0.00%
1996-12-13 0 1.590 1.590 1.600 1.580 1.600 5,132,000 8,150,180 1.5881 189,852 189,852 191,046 188,658 191,046 43 189,626 0.63%
1996-12-12 0 1.580 1.570 1.590 1.580 1.590 2,792,000 4,420,080 1.5831 188,658 187,464 189,852 188,658 189,852 23 189,031 -1.25%
1996-12-11 0 1.600 1.590 1.600 1.570 1.610 8,354,000 13,244,160 1.5854 191,046 189,852 191,046 187,464 192,240 70 189,299 0.00%
1996-12-10 0 1.600 1.590 1.600 1.590 1.630 7,106,000 11,224,500 1.5796 191,046 189,852 191,046 189,852 194,628 60 188,608 -0.62%
1996-12-09 0 1.610 1.610 1.620 1.590 1.630 9,991,600 16,012,760 1.6026 192,240 192,240 193,434 189,852 194,628 84 191,359 -0.62%
1996-12-06 0 1.620 1.610 1.620 1.570 1.690 30,508,000 49,390,240 1.6189 193,434 192,240 193,434 187,464 201,793 256 193,306 -3.57%
1996-12-05 0 1.680 1.680 1.690 1.670 1.750 24,656,000 42,036,820 1.7049 200,599 200,599 201,793 199,404 208,957 206 203,576 -1.75%
1996-12-04 0 1.710 1.700 1.710 1.590 1.710 41,698,800 69,109,956 1.6574 204,181 202,987 204,181 189,852 204,181 349 197,895 8.23%
1996-12-03 0 1.580 1.570 1.580 1.550 1.590 5,878,000 9,285,760 1.5797 188,658 187,464 188,658 185,076 189,852 49 188,628 0.00%
1996-12-02 0 1.580 1.570 1.580 1.570 1.600 4,216,000 6,683,100 1.5852 188,658 187,464 188,658 187,464 191,046 35 189,276 0.00%
1996-11-29 0 1.580 1.580 1.590 1.580 1.600 5,232,000 8,317,940 1.5898 188,658 188,658 189,852 188,658 191,046 44 189,831 -1.25%
1996-11-28 0 1.600 1.590 1.600 1.580 1.610 8,822,000 14,046,300 1.5922 191,046 189,852 191,046 188,658 192,240 74 190,114 -0.62%
1996-11-27 0 1.610 1.600 1.610 1.600 1.620 8,286,000 13,350,360 1.6112 192,240 191,046 192,240 191,046 193,434 69 192,383 0.62%
1996-11-26 0 1.600 1.600 1.620 1.580 1.640 18,919,200 30,514,080 1.6129 191,046 191,046 193,434 188,658 195,822 158 192,582 0.00%
1996-11-25 0 1.600 1.590 1.600 1.580 1.610 11,324,400 18,055,312 1.5944 191,046 189,852 191,046 188,658 192,240 95 190,374 1.27%
1996-11-22 0 1.580 1.570 1.580 1.560 1.590 14,384,000 22,662,420 1.5755 188,658 187,464 188,658 186,270 189,852 120 188,124 1.28%
1996-11-21 0 1.560 1.570 1.580 1.540 1.580 9,532,800 14,916,576 1.5648 186,270 187,464 188,658 183,882 188,658 80 186,839 -0.64%
1996-11-20 0 1.570 1.570 1.580 1.570 1.590 6,133,200 9,651,152 1.5736 187,464 187,464 188,658 187,464 189,852 51 187,893 -0.63%
1996-11-19 0 1.580 1.580 1.590 1.570 1.610 29,574,000 44,986,460 1.5211 188,658 188,658 189,852 187,464 192,240 248 181,631 -0.63%
1996-11-18 0 1.590 1.590 1.600 1.570 1.610 6,408,000 10,189,020 1.5900 189,852 189,852 191,046 187,464 192,240 54 189,858 0.63%
1996-11-15 0 1.580 1.580 1.590 1.580 1.620 12,392,800 19,790,924 1.5970 188,658 188,658 189,852 188,658 193,434 104 190,684 -2.47%
1996-11-14 0 1.620 1.610 1.620 1.600 1.640 17,170,000 27,838,180 1.6213 193,434 192,240 193,434 191,046 195,822 144 193,593 -1.22%
1996-11-13 0 1.640 1.630 1.640 1.590 1.640 26,793,700 43,530,209 1.6246 195,822 194,628 195,822 189,852 195,822 224 193,989 1.23%
1996-11-12 0 1.620 1.620 1.630 1.550 1.630 29,949,250 47,981,810 1.6021 193,434 193,434 194,628 185,076 194,628 251 191,297 3.18%
1996-11-11 0 1.570 1.560 1.570 1.560 1.600 10,000,000 15,770,540 1.5771 187,464 186,270 187,464 186,270 191,046 84 188,306 -1.87%
1996-11-08 0 1.600 1.590 1.600 1.560 1.610 27,006,000 42,735,180 1.5824 191,046 189,852 191,046 186,270 192,240 226 188,949 -1.23%
1996-11-07 0 1.620 1.610 1.620 1.600 1.650 16,013,600 25,957,100 1.6209 193,434 192,240 193,434 191,046 197,016 134 193,547 -1.22%
1996-11-06 0 1.640 1.630 1.640 1.610 1.650 12,448,400 20,233,312 1.6254 195,822 194,628 195,822 192,240 197,016 104 194,076 0.61%
1996-11-05 0 1.630 1.630 1.640 1.590 1.660 35,804,000 57,894,540 1.6170 194,628 194,628 195,822 189,852 198,210 300 193,074 0.62%
1996-11-04 0 1.620 1.620 1.630 1.610 1.670 26,321,750 43,211,228 1.6417 193,434 193,434 194,628 192,240 199,404 220 196,020 -0.61%
1996-11-01 0 1.630 1.630 1.640 1.560 1.640 98,151,200 154,825,928 1.5774 194,628 194,628 195,822 186,270 195,822 822 188,350 5.16%
1996-10-31 0 1.550 1.540 1.550 1.520 1.570 6,950,800 10,759,040 1.5479 185,076 183,882 185,076 181,494 187,464 58 184,823 0.65%
1996-10-30 0 1.540 1.530 1.540 1.510 1.560 13,530,000 20,728,760 1.5321 183,882 182,688 183,882 180,300 186,270 113 182,934 0.00%
1996-10-29 0 1.540 1.540 1.550 1.530 1.560 5,544,000 8,551,180 1.5424 183,882 183,882 185,076 182,688 186,270 46 184,171 -0.65%
1996-10-28 0 1.550 1.550 1.560 1.540 1.590 14,566,000 22,670,340 1.5564 185,076 185,076 186,270 183,882 189,852 122 185,839 0.00%
1996-10-25 0 1.550 1.550 1.560 1.550 1.580 5,612,000 8,780,880 1.5647 185,076 185,076 186,270 185,076 188,658 47 186,827 -1.27%
1996-10-24 0 1.570 1.560 1.570 1.560 1.610 16,176,000 25,572,500 1.5809 187,464 186,270 187,464 186,270 192,240 135 188,765 0.64%
1996-10-23 0 1.560 1.560 1.570 1.530 1.580 11,879,600 18,465,912 1.5544 186,270 186,270 187,464 182,688 188,658 99 185,604 1.96%
1996-10-22 0 1.530 1.530 1.540 1.530 1.570 7,606,000 11,796,140 1.5509 182,688 182,688 183,882 182,688 187,464 64 185,183 -0.65%
1996-10-18 0 1.540 1.530 1.540 1.530 1.560 7,425,600 11,467,432 1.5443 183,882 182,688 183,882 182,688 186,270 62 184,397 0.00%
1996-10-17 0 1.540 1.530 1.540 1.520 1.560 16,920,400 25,982,692 1.5356 183,882 182,688 183,882 181,494 186,270 142 183,355 -1.28%
1996-10-16 0 1.560 1.550 1.560 1.540 1.620 31,113,200 49,033,848 1.5760 186,270 185,076 186,270 183,882 193,434 261 188,178 -1.27%
1996-10-15 0 1.580 1.570 1.600 1.530 1.620 41,144,400 65,040,116 1.5808 188,658 187,464 191,046 182,688 193,434 345 188,751 4.64%
1996-10-14 0 1.510 1.500 1.510 1.440 1.510 28,163,550 41,795,228 1.4840 180,300 179,106 180,300 171,942 180,300 236 177,198 5.59%
1996-10-11 0 1.430 1.420 1.430 1.380 1.430 20,702,800 29,130,112 1.4071 170,748 169,553 170,748 164,777 170,748 173 168,009 1.42%
1996-10-10 0 1.410 1.410 1.420 1.390 1.410 21,924,800 30,714,164 1.4009 168,359 168,359 169,553 165,971 168,359 184 167,271 0.71%
1996-10-09 0 1.400 1.390 1.410 1.340 1.410 30,665,200 42,602,856 1.3893 167,165 165,971 168,359 160,001 168,359 257 165,887 2.94%
1996-10-08 0 1.360 1.360 1.370 1.360 1.430 12,646,800 17,540,432 1.3869 162,389 162,389 163,583 162,389 170,748 106 165,607 -2.16%
1996-10-07 1 1.390 - - - - 0 0 - 165,971 - - - - 0 - 0.00%
1996-10-04 0 1.390 1.380 1.390 1.360 1.390 15,939,200 21,815,380 1.3687 165,971 164,777 165,971 162,389 165,971 133 163,424 1.46%
1996-10-03 0 1.370 1.360 1.370 1.350 1.390 17,032,400 23,350,212 1.3709 163,583 162,389 163,583 161,195 165,971 143 163,694 -1.44%
1996-10-02 0 1.390 1.390 1.400 1.380 1.450 16,365,600 22,976,780 1.4040 165,971 165,971 167,165 164,777 173,136 137 167,639 -2.80%
1996-10-01 0 1.430 1.420 1.430 1.420 1.450 11,748,000 16,818,220 1.4316 170,748 169,553 170,748 169,553 173,136 98 170,936 0.70%
1996-09-30 0 1.420 1.420 1.430 1.410 1.440 12,770,000 18,163,320 1.4223 169,553 169,553 170,748 168,359 171,942 107 169,833 -1.39%
1996-09-27 0 1.440 1.420 1.440 1.400 1.450 25,944,000 36,915,020 1.4229 171,942 169,553 171,942 167,165 173,136 217 169,897 2.86%
1996-09-26 0 1.400 1.400 1.410 1.310 1.440 48,704,800 67,532,232 1.3866 167,165 167,165 168,359 156,419 171,942 408 165,561 8.53%
1996-09-25 0 1.290 1.290 1.300 1.280 1.300 5,496,001 7,120,601 1.2956 154,031 154,031 155,225 152,837 155,225 46 154,699 0.78%
1996-09-24 0 1.280 1.280 1.290 1.270 1.300 5,918,000 7,617,380 1.2872 152,837 152,837 154,031 151,643 155,225 50 153,691 -1.54%
1996-09-23 0 1.300 1.290 1.300 1.260 1.330 13,954,000 18,081,080 1.2958 155,225 154,031 155,225 150,449 158,807 117 154,719 -0.76%
1996-09-20 0 1.310 1.310 1.320 1.290 1.340 26,774,000 34,857,720 1.3019 156,419 156,419 157,613 154,031 160,001 224 155,455 0.77%
1996-09-19 0 1.300 1.300 1.310 1.250 1.370 43,310,000 57,300,220 1.3230 155,225 155,225 156,419 149,255 163,583 363 157,974 8.84%
1996-09-18 0 2.150 2.150 2.175 1.990 2.150 28,280,000 59,435,460 2.1017 142,621 142,621 144,280 132,008 142,621 426 139,416 8.59%
1996-09-17 0 1.980 1.990 2.000 1.980 2.000 2,374,000 4,726,120 1.9908 131,344 132,008 132,671 131,344 132,671 36 132,060 -1.00%
1996-09-16 0 2.000 1.990 2.025 1.990 2.025 9,123,000 18,152,610 1.9898 132,671 132,008 134,329 132,008 134,329 138 131,992 1.01%
1996-09-13 0 1.980 1.980 1.990 1.960 1.980 3,670,000 7,232,260 1.9706 131,344 131,344 132,008 130,018 131,344 55 130,724 0.00%
1996-09-12 0 1.980 1.970 1.980 1.970 2.000 2,474,000 4,912,500 1.9857 131,344 130,681 131,344 130,681 132,671 37 131,719 -1.00%
1996-09-11 0 2.000 1.990 2.000 2.000 2.050 2,210,000 4,437,100 2.0077 132,671 132,008 132,671 132,671 135,988 33 133,184 0.00%
1996-09-10 0 2.000 2.000 2.025 2.000 2.025 1,370,000 2,767,350 2.0200 132,671 132,671 134,329 132,671 134,329 21 133,995 -2.44%
1996-09-09 0 2.050 2.000 2.050 2.025 2.050 2,324,000 4,721,100 2.0315 135,988 132,671 135,988 134,329 135,988 35 134,758 1.23%
1996-09-06 0 2.025 2.000 2.025 2.000 2.025 1,310,000 2,640,000 2.0153 134,329 132,671 134,329 132,671 134,329 20 133,684 1.25%
1996-09-05 0 2.000 1.990 2.025 2.000 2.050 4,614,000 9,299,250 2.0154 132,671 132,008 134,329 132,671 135,988 70 133,695 -1.23%
1996-09-04 0 2.025 2.025 2.050 2.025 2.050 734,000 1,500,300 2.0440 134,329 134,329 135,988 134,329 135,988 11 135,590 0.00%
1996-09-03 0 2.025 2.025 2.050 2.025 2.100 4,078,000 8,340,550 2.0453 134,329 134,329 135,988 134,329 139,305 61 135,673 -3.57%
1996-09-02 0 2.100 2.075 2.100 2.050 2.125 4,506,000 9,376,300 2.0808 139,305 137,646 139,305 135,988 140,963 68 138,034 2.44%
1996-08-30 0 2.050 2.050 2.075 2.050 2.100 2,516,000 5,237,900 2.0818 135,988 135,988 137,646 135,988 139,305 38 138,100 -3.53%
1996-08-29 0 2.125 2.100 2.125 2.100 2.150 4,012,000 8,503,500 2.1195 140,963 139,305 140,963 139,305 142,621 60 140,599 -1.16%
1996-08-28 0 2.150 2.125 2.150 2.150 2.175 3,574,000 7,719,050 2.1598 142,621 140,963 142,621 142,621 144,280 54 143,270 -1.15%
1996-08-27 0 2.175 2.150 2.175 2.050 2.200 19,048,000 40,863,250 2.1453 144,280 142,621 144,280 135,988 145,938 287 142,308 7.41%
1996-08-23 0 2.025 2.025 2.050 2.025 2.050 4,202,000 8,528,300 2.0296 134,329 134,329 135,988 134,329 135,988 63 134,633 0.00%
1996-08-22 0 2.025 2.000 2.025 2.025 2.075 3,090,000 6,313,850 2.0433 134,329 132,671 134,329 134,329 137,646 47 135,544 -1.22%
1996-08-21 0 2.050 2.050 2.075 2.050 2.075 3,352,000 6,941,350 2.0708 135,988 135,988 137,646 135,988 137,646 51 137,368 0.00%
1996-08-20 0 2.050 2.050 2.075 2.025 2.050 5,322,000 10,837,850 2.0364 135,988 135,988 137,646 134,329 135,988 80 135,087 1.23%
1996-08-19 0 2.025 2.000 2.025 2.000 2.025 5,386,000 10,864,150 2.0171 134,329 132,671 134,329 132,671 134,329 81 133,806 0.00%
1996-08-16 0 2.025 2.000 2.025 2.025 2.075 10,782,000 21,736,450 2.0160 134,329 132,671 134,329 134,329 137,646 163 133,732 -3.57%
1996-08-15 0 2.100 2.075 2.100 2.075 2.150 21,802,000 45,687,100 2.0955 139,305 137,646 139,305 137,646 142,621 329 139,009 1.20%
1996-08-14 0 2.075 2.050 2.075 1.980 2.075 50,359,500 100,681,510 1.9993 137,646 135,988 137,646 131,344 137,646 759 132,622 5.33%
1996-08-13 1 1.970 - - - - 0 0 - 130,681 - - - - 0 - 0.00%
1996-08-12 0 1.970 1.970 1.980 1.920 1.990 17,156,500 33,727,825 1.9659 130,681 130,681 131,344 127,364 132,008 259 130,408 2.60%
1996-08-09 0 1.920 1.920 1.930 1.890 1.920 12,926,000 24,624,300 1.9050 127,364 127,364 128,027 125,374 127,364 195 126,370 2.13%
1996-08-08 0 1.880 1.880 1.890 1.860 1.880 7,794,250 14,596,935 1.8728 124,711 124,711 125,374 123,384 124,711 117 124,232 0.53%
1996-08-07 0 1.870 1.860 1.870 1.850 1.870 2,630,000 4,893,200 1.8605 124,047 123,384 124,047 122,721 124,047 40 123,419 1.08%
1996-08-06 0 1.850 1.850 1.860 1.850 1.860 2,116,000 3,925,400 1.8551 122,721 122,721 123,384 122,721 123,384 32 123,059 -0.54%
1996-08-05 0 1.860 1.860 1.870 1.860 1.880 2,270,000 4,247,260 1.8710 123,384 123,384 124,047 123,384 124,711 34 124,116 -0.53%
1996-08-02 0 1.870 1.860 1.880 1.860 1.880 2,178,000 4,073,660 1.8704 124,047 123,384 124,711 123,384 124,711 33 124,072 0.00%
1996-08-01 0 1.870 1.870 1.880 1.850 1.890 15,052,000 27,935,580 1.8559 124,047 124,047 124,711 122,721 125,374 227 123,115 1.08%
1996-07-31 0 1.850 1.850 1.860 1.850 1.870 1,700,000 3,154,300 1.8555 122,721 122,721 123,384 122,721 124,047 26 123,084 0.00%
1996-07-30 0 1.850 1.840 1.850 1.810 1.890 4,641,750 8,584,120 1.8493 122,721 122,057 122,721 120,067 125,374 70 122,676 1.09%
1996-07-29 0 1.830 1.820 1.840 1.830 1.850 2,272,000 4,179,400 1.8395 121,394 120,731 122,057 121,394 122,721 34 122,026 -0.54%
1996-07-26 0 1.840 1.840 1.850 1.840 1.860 2,500,000 4,629,600 1.8518 122,057 122,057 122,721 122,057 123,384 38 122,843 0.00%
1996-07-25 0 1.840 1.830 1.840 1.830 1.840 2,002,000 3,676,620 1.8365 122,057 121,394 122,057 121,394 122,057 30 121,823 0.55%
1996-07-24 0 1.830 1.830 1.840 1.810 1.860 7,422,000 13,611,960 1.8340 121,394 121,394 122,057 120,067 123,384 112 121,659 -1.08%
1996-07-23 0 1.850 1.840 1.850 1.840 1.880 4,993,250 9,228,070 1.8481 122,721 122,057 122,721 122,057 124,711 75 122,595 -0.54%
1996-07-22 0 1.860 1.860 1.870 1.780 1.860 16,380,750 30,217,055 1.8447 123,384 123,384 124,047 118,077 123,384 247 122,367 4.49%
1996-07-19 0 1.780 1.780 1.790 1.780 1.800 4,011,000 7,190,530 1.7927 118,077 118,077 118,741 118,077 119,404 60 118,920 0.56%
1996-07-18 0 1.770 1.770 1.780 1.760 1.780 2,006,000 3,551,060 1.7702 117,414 117,414 118,077 116,750 118,077 30 117,428 0.00%
1996-07-17 0 1.770 1.760 1.770 1.750 1.810 6,993,500 12,486,580 1.7855 117,414 116,750 117,414 116,087 120,067 105 118,439 0.00%
1996-07-16 0 1.770 1.760 1.770 1.750 1.780 2,193,500 3,879,040 1.7684 117,414 116,750 117,414 116,087 118,077 33 117,309 -1.12%
1996-07-15 0 1.790 1.790 1.800 1.760 1.800 2,838,000 5,078,160 1.7893 118,741 118,741 119,404 116,750 119,404 43 118,697 2.29%
1996-07-12 0 1.750 1.750 1.760 1.740 1.780 3,974,000 6,999,840 1.7614 116,087 116,087 116,750 115,424 118,077 60 116,844 -0.57%
1996-07-11 0 1.760 1.770 1.780 1.760 1.780 4,278,000 7,546,880 1.7641 116,750 117,414 118,077 116,750 118,077 64 117,023 -1.12%
1996-07-10 0 1.780 1.780 1.790 1.760 1.810 5,418,000 9,690,400 1.7886 118,077 118,077 118,741 116,750 120,067 82 118,645 0.00%
1996-07-09 0 1.780 1.770 1.780 1.780 1.790 4,648,500 8,292,680 1.7839 118,077 117,414 118,077 118,077 118,741 70 118,339 0.56%
1996-07-08 0 1.770 1.760 1.770 1.740 1.780 5,868,000 10,337,080 1.7616 117,414 116,750 117,414 115,424 118,077 88 116,857 -2.21%
1996-07-05 0 1.810 1.800 1.810 1.800 1.820 4,580,000 8,263,580 1.8043 120,067 119,404 120,067 119,404 120,731 69 119,687 -0.55%
1996-07-04 0 1.820 1.820 1.830 1.810 1.840 15,630,750 28,389,653 1.8163 120,731 120,731 121,394 120,067 122,057 236 120,483 1.11%
1996-07-03 0 1.800 1.790 1.810 1.790 1.820 9,200,000 16,596,640 1.8040 119,404 118,741 120,067 118,741 120,731 139 119,668 0.00%
1996-07-02 0 1.800 1.790 1.800 1.740 1.810 25,208,750 44,622,085 1.7701 119,404 118,741 119,404 115,424 120,067 380 117,421 4.65%
1996-07-01 0 1.720 1.720 1.730 1.670 1.720 10,016,000 17,103,940 1.7077 114,097 114,097 114,760 110,780 114,097 151 113,279 2.38%
1996-06-28 0 1.680 1.680 1.690 1.640 1.690 9,142,000 15,337,240 1.6777 111,444 111,444 112,107 108,790 112,107 138 111,289 2.44%
1996-06-27 0 1.640 1.640 1.650 1.640 1.650 2,204,000 3,629,300 1.6467 108,790 108,790 109,454 108,790 109,454 33 109,234 -0.61%
1996-06-26 0 1.650 1.650 1.660 1.620 1.660 15,370,000 25,050,440 1.6298 109,454 109,454 110,117 107,463 110,117 232 108,115 1.23%
1996-06-25 0 1.630 1.630 1.640 1.620 1.640 4,240,000 6,925,900 1.6335 108,127 108,127 108,790 107,463 108,790 64 108,357 -0.61%
1996-06-24 0 1.640 1.640 1.650 1.600 1.650 4,780,000 7,789,300 1.6296 108,790 108,790 109,454 106,137 109,454 72 108,098 3.14%
1996-06-21 0 1.590 1.580 1.600 1.560 1.600 3,074,000 4,851,260 1.5782 105,473 104,810 106,137 103,483 106,137 46 104,688 0.00%
1996-06-19 0 1.590 1.580 1.590 1.570 1.600 4,186,000 6,626,880 1.5831 105,473 104,810 105,473 104,147 106,137 63 105,016 0.00%
1996-06-18 0 1.590 1.590 1.600 1.590 1.620 2,328,000 3,742,740 1.6077 105,473 105,473 106,137 105,473 107,463 35 106,648 -1.24%
1996-06-14 0 1.610 1.590 1.610 1.590 1.610 3,320,000 5,311,320 1.5998 106,800 105,473 106,800 105,473 106,800 50 106,123 0.00%
1996-06-13 0 1.610 1.600 1.610 1.580 1.630 5,565,500 8,917,715 1.6023 106,800 106,137 106,800 104,810 108,127 84 106,291 -1.23%
1996-06-12 0 1.630 1.620 1.630 1.590 1.650 9,406,000 15,201,120 1.6161 108,127 107,463 108,127 105,473 109,454 142 107,205 0.62%
1996-06-11 0 1.620 1.620 1.630 1.610 1.690 13,402,250 22,084,425 1.6478 107,463 107,463 108,127 106,800 112,107 202 109,309 -4.14%
1996-06-10 0 1.690 1.690 1.700 1.560 1.730 41,007,500 68,497,880 1.6704 112,107 112,107 112,770 103,483 114,760 618 110,805 0.60%
1996-06-07 0 1.680 1.680 1.690 1.600 1.700 38,253,500 63,053,885 1.6483 111,444 111,444 112,107 106,137 112,770 577 109,342 5.00%
1996-06-06 0 1.600 1.590 1.600 1.560 1.610 13,171,500 21,009,885 1.5951 106,137 105,473 106,137 103,483 106,800 199 105,812 3.23%
1996-06-05 0 1.550 1.550 1.560 1.530 1.560 18,564,000 28,659,260 1.5438 102,820 102,820 103,483 101,493 103,483 280 102,409 2.65%
1996-06-04 0 1.510 1.500 1.520 1.450 1.530 21,563,500 32,321,210 1.4989 100,167 99,503 100,830 96,186 101,493 325 99,429 3.42%
1996-06-03 0 1.460 1.460 1.470 1.450 1.460 8,494,000 12,353,220 1.4543 96,850 96,850 97,513 96,186 96,850 128 96,475 0.00%
1996-05-31 0 1.460 1.460 1.470 1.410 1.480 20,797,000 30,124,270 1.4485 96,850 96,850 97,513 93,533 98,177 314 96,086 3.55%
1996-05-30 0 1.410 1.400 1.410 1.400 1.410 8,804,000 12,382,000 1.4064 93,533 92,870 93,533 92,870 93,533 133 93,295 -0.70%
1996-05-29 0 1.420 1.420 1.430 1.390 1.420 11,070,000 15,576,860 1.4071 94,196 94,196 94,860 92,206 94,196 167 93,342 0.00%
1996-05-28 0 1.420 1.410 1.420 1.400 1.430 15,417,750 21,869,723 1.4185 94,196 93,533 94,196 92,870 94,860 232 94,095 0.00%
1996-05-27 0 1.420 1.420 1.430 1.330 1.440 40,978,000 57,560,490 1.4047 94,196 94,196 94,860 88,226 95,523 618 93,179 5.97%
1996-05-24 1 1.340 1.340 1.360 - - 0 0 - 88,890 88,890 90,216 - - 0 - 0.00%
1996-05-23 0 1.340 1.340 1.350 1.250 1.350 37,064,500 48,098,895 1.2977 88,890 88,890 89,553 82,919 89,553 559 86,084 7.20%
1996-05-22 0 1.250 1.250 1.260 1.200 1.250 20,344,500 25,027,580 1.2302 82,919 82,919 83,583 79,603 82,919 307 81,605 2.46%
1996-05-21 0 1.220 1.220 1.230 1.210 1.230 11,332,500 13,827,485 1.2202 80,929 80,929 81,593 80,266 81,593 171 80,940 0.83%
1996-05-20 0 1.210 1.200 1.210 1.200 1.230 15,774,000 18,984,480 1.2035 80,266 79,603 80,266 79,603 81,593 238 79,837 -0.82%
1996-05-17 0 1.220 1.220 1.230 1.200 1.240 26,371,500 32,140,235 1.2187 80,929 80,929 81,593 79,603 82,256 398 80,846 0.83%
1996-05-16 0 1.210 1.200 1.210 1.160 1.210 12,542,000 14,715,500 1.1733 80,266 79,603 80,266 76,949 80,266 189 77,831 3.42%
1996-05-15 0 1.170 1.160 1.170 1.140 1.170 20,307,500 23,281,470 1.1464 77,613 76,949 77,613 75,622 77,613 306 76,050 2.63%
1996-05-14 0 1.140 1.130 1.150 1.110 1.140 8,546,000 9,594,060 1.1226 75,622 74,959 76,286 73,632 75,622 129 74,471 1.79%
1996-05-13 0 1.120 1.110 1.120 1.090 1.120 17,559,250 19,424,840 1.1062 74,296 73,632 74,296 72,306 74,296 265 73,383 4.67%
1996-05-10 0 1.070 1.070 1.080 1.060 1.080 7,886,500 8,439,335 1.0701 70,979 70,979 71,642 70,316 71,642 119 70,986 0.94%
1996-05-09 0 1.060 1.050 1.060 1.050 1.080 6,680,000 7,114,700 1.0651 70,316 69,652 70,316 69,652 71,642 101 70,652 0.00%
1996-05-08 0 1.060 1.050 1.060 1.050 1.070 6,632,000 7,073,640 1.0666 70,316 69,652 70,316 69,652 70,979 100 70,753 0.00%
1996-05-07 0 1.060 1.050 1.060 1.040 1.060 3,236,000 3,403,900 1.0519 70,316 69,652 70,316 68,989 70,316 49 69,777 0.00%
1996-05-06 0 1.060 1.060 1.070 1.060 1.090 9,408,250 10,091,250 1.0726 70,316 70,316 70,979 70,316 72,306 142 71,151 0.00%
1996-05-03 0 1.060 1.050 1.060 1.020 1.070 40,211,000 41,280,400 1.0266 70,316 69,652 70,316 67,662 70,979 606 68,100 1.92%
1996-05-02 0 1.040 1.020 1.040 1.020 1.040 2,150,000 2,213,800 1.0297 68,989 67,662 68,989 67,662 68,989 32 68,304 1.96%
1996-05-01 0 1.020 1.030 1.040 1.020 1.040 4,210,000 4,342,600 1.0315 67,662 68,326 68,989 67,662 68,989 63 68,425 -1.92%
1996-04-30 0 1.040 1.020 1.040 1.030 1.040 2,750,000 2,833,400 1.0303 68,989 67,662 68,989 68,326 68,989 41 68,347 0.00%
1996-04-29 0 1.040 1.030 1.040 1.020 1.040 5,196,000 5,372,280 1.0339 68,989 68,326 68,989 67,662 68,989 78 68,586 0.00%
1996-04-26 0 1.040 1.030 1.050 1.040 1.060 5,720,000 5,959,600 1.0419 68,989 68,326 69,652 68,989 70,316 86 69,114 0.00%
1996-04-25 0 1.040 1.030 1.040 1.030 1.050 7,110,000 7,344,800 1.0330 68,989 68,326 68,989 68,326 69,652 107 68,526 0.00%
1996-04-24 0 1.040 1.050 1.060 1.040 1.070 6,480,000 6,833,240 1.0545 68,989 69,652 70,316 68,989 70,979 98 69,952 -0.95%
1996-04-23 0 1.050 1.050 1.060 1.040 1.050 7,038,000 7,276,320 1.0339 69,652 69,652 70,316 68,989 69,652 106 68,582 0.00%
1996-04-22 0 1.050 1.040 1.050 1.040 1.060 3,261,750 3,427,380 1.0508 69,652 68,989 69,652 68,989 70,316 49 69,704 0.00%
1996-04-19 0 1.050 1.040 1.050 1.050 1.060 2,328,000 2,446,700 1.0510 69,652 68,989 69,652 69,652 70,316 35 69,718 -0.94%
1996-04-18 0 1.060 1.050 1.060 1.050 1.070 3,878,250 4,106,870 1.0589 70,316 69,652 70,316 69,652 70,979 58 70,246 -1.85%
1996-04-17 0 1.080 1.070 1.080 1.030 1.090 29,446,006 31,364,111 1.0651 71,642 70,979 71,642 68,326 72,306 444 70,657 0.93%
1996-04-16 0 1.070 1.060 1.070 1.050 1.070 22,049,750 23,265,415 1.0551 70,979 70,316 70,979 69,652 70,979 332 69,993 1.90%
1996-04-15 0 1.050 1.050 1.060 1.020 1.060 16,868,000 17,660,060 1.0470 69,652 69,652 70,316 67,662 70,316 254 69,450 2.94%
1996-04-12 0 1.020 1.020 1.030 1.020 1.040 2,344,000 2,405,840 1.0264 67,662 67,662 68,326 67,662 68,989 35 68,086 -1.92%
1996-04-11 0 1.040 1.030 1.040 0.980 1.040 14,587,000 14,737,250 1.0103 68,989 68,326 68,989 65,009 68,989 220 67,019 0.00%
1996-04-10 0 1.040 1.030 1.040 1.030 1.050 1,631,500 1,688,170 1.0347 68,989 68,326 68,989 68,326 69,652 25 68,640 -0.95%
1996-04-09 0 1.050 1.040 1.050 1.020 1.050 4,615,750 4,770,780 1.0336 69,652 68,989 69,652 67,662 69,652 70 68,564 0.96%
1996-04-03 0 1.040 1.030 1.040 1.030 1.040 2,828,000 2,918,480 1.0320 68,989 68,326 68,989 68,326 68,989 43 68,458 0.97%
1996-04-02 0 1.030 1.030 1.040 1.030 1.050 9,071,000 9,412,970 1.0377 68,326 68,326 68,989 68,326 69,652 137 68,836 0.00%
1996-04-01 0 1.030 1.020 1.030 1.010 1.050 2,858,000 2,926,600 1.0240 68,326 67,662 68,326 66,999 69,652 43 67,928 -0.96%
1996-03-29 0 1.040 1.030 1.050 1.030 1.090 13,060,000 13,692,540 1.0484 68,989 68,326 69,652 68,326 72,306 197 69,548 -1.89%
1996-03-28 0 1.060 1.060 1.070 1.030 1.070 15,905,500 16,573,320 1.0420 70,316 70,316 70,979 68,326 70,979 240 69,121 2.91%
1996-03-27 0 1.030 1.020 1.030 1.010 1.040 16,098,000 16,372,520 1.0171 68,326 67,662 68,326 66,999 68,989 243 67,467 1.98%
1996-03-26 0 1.010 1.000 1.010 0.990 1.020 14,673,750 14,871,275 1.0135 66,999 66,335 66,999 65,672 67,662 221 67,228 -0.98%
1996-03-25 0 1.020 1.010 1.020 0.990 1.030 12,284,000 12,403,940 1.0098 67,662 66,999 67,662 65,672 68,326 185 66,983 3.03%
1996-03-22 0 0.990 0.990 1.000 0.990 1.010 6,480,000 6,459,500 0.9968 65,672 65,672 66,335 65,672 66,999 98 66,126 -1.00%
1996-03-21 0 1.000 0.990 1.000 0.980 1.020 5,294,000 5,313,360 1.0037 66,335 65,672 66,335 65,009 67,662 80 66,578 1.01%
1996-03-20 0 0.990 0.980 0.990 0.960 1.010 10,630,000 10,493,300 0.9871 65,672 65,009 65,672 63,682 66,999 160 65,482 2.06%
1996-03-19 0 0.970 0.960 0.970 0.910 0.970 16,118,000 15,288,680 0.9485 64,345 63,682 64,345 60,365 64,345 243 62,922 7.78%
1996-03-18 0 0.900 0.890 0.900 0.870 0.900 7,216,000 6,362,440 0.8817 59,702 59,039 59,702 57,712 59,702 109 58,489 1.12%
1996-03-15 0 0.890 0.880 0.900 0.850 0.900 12,026,000 10,511,580 0.8741 59,039 58,375 59,702 56,385 59,702 181 57,982 5.95%
1996-03-14 0 0.840 0.840 0.850 0.820 0.860 9,422,000 7,889,900 0.8374 55,722 55,722 56,385 54,395 57,049 142 55,549 5.00%
1996-03-13 0 0.800 0.810 0.820 0.800 0.870 8,590,000 7,199,040 0.8381 53,068 53,732 54,395 53,068 57,712 129 55,594 -8.05%
1996-03-12 0 0.870 0.870 0.880 0.870 0.930 4,324,000 3,887,360 0.8990 57,712 57,712 58,375 57,712 61,692 65 59,637 -3.33%
1996-03-11 0 0.900 0.910 0.920 0.800 1.000 9,186,000 8,165,320 0.8889 59,702 60,365 61,029 53,068 66,335 138 58,965 -12.62%
1996-03-08 0 1.030 1.030 1.040 1.030 1.050 8,902,000 9,231,160 1.0370 68,326 68,326 68,989 68,326 69,652 134 68,788 -0.96%
1996-03-07 0 1.040 1.030 1.040 1.030 1.070 4,404,000 4,588,400 1.0419 68,989 68,326 68,989 68,326 70,979 66 69,113 -3.70%
1996-03-06 0 1.080 1.070 1.080 1.040 1.120 50,998,000 54,380,620 1.0663 71,642 70,979 71,642 68,989 74,296 769 70,735 2.86%
1996-03-05 0 1.050 1.040 1.050 1.020 1.050 7,420,000 7,700,560 1.0378 69,652 68,989 69,652 67,662 69,652 112 68,844 1.94%
1996-03-04 0 1.030 1.020 1.030 1.020 1.060 6,312,000 6,559,360 1.0392 68,326 67,662 68,326 67,662 70,316 95 68,935 -2.83%
1996-03-01 0 1.060 1.050 1.060 1.050 1.080 10,106,000 10,777,920 1.0665 70,316 69,652 70,316 69,652 71,642 152 70,746 -1.85%
1996-02-29 0 1.080 1.070 1.080 1.060 1.100 25,346,000 27,249,450 1.0751 71,642 70,979 71,642 70,316 72,969 382 71,317 1.89%
1996-02-28 0 1.060 1.050 1.060 1.040 1.070 15,400,000 16,291,100 1.0579 70,316 69,652 70,316 68,989 70,979 232 70,174 1.92%
1996-02-27 0 1.040 1.040 1.050 1.030 1.060 12,384,000 12,919,400 1.0432 68,989 68,989 69,652 68,326 70,316 187 69,203 0.00%
1996-02-26 0 1.040 1.040 1.050 1.020 1.060 4,533,500 4,713,005 1.0396 68,989 68,989 69,652 67,662 70,316 68 68,962 0.97%
1996-02-23 0 1.030 1.030 1.040 1.030 1.050 1,060,250 1,098,145 1.0357 68,326 68,326 68,989 68,326 69,652 16 68,706 1.98%
1996-02-22 0 1.010 1.000 1.040 1.010 1.030 360,000 367,000 1.0194 66,999 66,335 68,989 66,999 68,326 5 67,625 -4.72%
1996-02-16 0 1.060 1.050 1.060 1.040 1.080 3,510,000 3,691,540 1.0517 70,316 69,652 70,316 68,989 71,642 53 69,766 -0.93%
1996-02-15 0 1.070 1.060 1.070 1.050 1.070 5,862,000 6,231,920 1.0631 70,979 70,316 70,979 69,652 70,979 88 70,522 1.90%
1996-02-14 0 1.050 1.040 1.050 1.000 1.060 7,982,000 8,292,940 1.0390 69,652 68,989 69,652 66,335 70,316 120 68,920 6.06%
1996-02-13 0 0.990 0.990 1.000 0.990 1.020 5,262,000 5,260,040 0.9996 65,672 65,672 66,335 65,672 67,662 79 66,311 -2.94%
1996-02-12 0 1.020 1.010 1.020 0.990 1.020 5,230,000 5,239,240 1.0018 67,662 66,999 67,662 65,672 67,662 79 66,453 0.00%
1996-02-09 0 1.020 1.010 1.020 1.000 1.040 17,707,750 17,816,903 1.0062 67,662 66,999 67,662 66,335 68,989 267 66,744 3.03%
1996-02-08 0 0.990 0.980 0.990 0.980 1.000 5,158,000 5,146,620 0.9978 65,672 65,009 65,672 65,009 66,335 78 66,189 -1.00%
1996-02-07 0 1.000 0.990 1.000 0.990 1.010 2,473,250 2,471,405 0.9993 66,335 65,672 66,335 65,672 66,999 37 66,286 0.00%
1996-02-06 0 1.000 1.000 1.010 0.970 1.030 6,784,000 6,803,200 1.0028 66,335 66,335 66,999 64,345 68,326 102 66,523 -3.85%
1996-02-05 0 1.040 1.030 1.040 1.040 1.080 3,620,000 3,826,900 1.0572 68,989 68,326 68,989 68,989 71,642 55 70,127 -1.89%
1996-02-02 0 1.060 1.060 1.070 1.060 1.100 25,446,250 27,125,493 1.0660 70,316 70,316 70,979 70,316 72,969 384 70,713 0.00%
1996-02-01 0 1.060 1.050 1.060 1.050 1.070 7,378,000 7,782,640 1.0548 70,316 69,652 70,316 69,652 70,979 111 69,974 0.95%
1996-01-31 0 1.050 1.050 1.060 1.030 1.100 18,811,500 20,062,620 1.0665 69,652 69,652 70,316 68,326 72,969 284 70,747 0.00%
1996-01-30 0 1.050 1.040 1.050 1.040 1.080 3,308,000 3,507,520 1.0603 69,652 68,989 69,652 68,989 71,642 50 70,336 0.96%
1996-01-29 0 1.040 1.030 1.050 1.030 1.060 2,937,500 3,048,610 1.0378 68,989 68,326 69,652 68,326 70,316 44 68,845 -1.89%
1996-01-26 0 1.060 1.050 1.060 1.050 1.060 2,594,000 2,729,600 1.0523 70,316 69,652 70,316 69,652 70,316 39 69,803 0.00%
1996-01-25 0 1.060 1.050 1.060 1.060 1.100 10,847,500 11,665,108 1.0754 70,316 69,652 70,316 70,316 72,969 164 71,335 0.00%
1996-01-24 0 1.060 1.050 1.060 1.060 1.090 19,338,250 20,541,798 1.0622 70,316 69,652 70,316 70,316 72,306 292 70,464 0.95%
1996-01-23 0 1.050 1.050 1.060 1.010 1.070 51,298,750 52,220,915 1.0180 69,652 69,652 70,316 66,999 70,979 773 67,528 5.00%
1996-01-22 0 1.000 1.000 1.010 0.950 1.010 7,197,250 7,102,055 0.9868 66,335 66,335 66,999 63,019 66,999 108 65,458 5.26%
1996-01-19 0 0.950 0.950 0.960 0.950 0.960 4,600,000 4,395,700 0.9556 63,019 63,019 63,682 63,019 63,682 69 63,389 0.00%
1996-01-18 0 0.950 0.950 0.960 0.950 0.980 1,920,000 1,850,900 0.9640 63,019 63,019 63,682 63,019 65,009 29 63,948 -2.06%
1996-01-17 0 0.970 0.970 0.980 0.970 1.020 10,544,000 10,210,480 0.9684 64,345 64,345 65,009 64,345 67,662 159 64,237 -3.00%
1996-01-16 0 1.000 1.000 1.010 0.990 1.020 10,964,750 10,973,278 1.0008 66,335 66,335 66,999 65,672 67,662 165 66,387 1.01%
1996-01-15 0 0.990 0.990 1.000 0.980 1.000 8,199,000 7,945,475 0.9691 65,672 65,672 66,335 65,009 66,335 124 64,284 1.02%
1996-01-12 0 0.980 0.970 0.980 0.960 0.990 18,527,500 18,010,790 0.9721 65,009 64,345 65,009 63,682 65,672 279 64,485 2.08%
1996-01-11 0 0.960 0.950 0.960 0.920 0.970 4,387,000 4,162,220 0.9488 63,682 63,019 63,682 61,029 64,345 66 62,937 4.35%
1996-01-10 0 0.920 0.910 0.920 0.910 0.930 696,000 641,600 0.9218 61,029 60,365 61,029 60,365 61,692 10 61,151 -1.08%
1996-01-09 0 0.930 0.920 0.930 0.920 0.940 736,000 683,320 0.9284 61,692 61,029 61,692 61,029 62,355 11 61,587 0.00%
1996-01-08 0 0.930 0.920 0.930 0.920 0.940 2,498,500 2,306,993 0.9234 61,692 61,029 61,692 61,029 62,355 38 61,251 1.09%
1996-01-05 0 0.920 0.910 0.920 0.900 0.930 870,000 796,900 0.9160 61,029 60,365 61,029 59,702 61,692 13 60,762 -1.08%
1996-01-04 0 0.930 0.920 0.930 0.920 0.940 810,000 752,600 0.9291 61,692 61,029 61,692 61,029 62,355 12 61,635 0.00%
1996-01-03 0 0.930 0.920 0.930 0.920 0.960 5,627,000 5,258,970 0.9346 61,692 61,029 61,692 61,029 63,682 85 61,997 0.00%
1996-01-02 0 0.930 0.920 0.930 0.910 0.930 1,027,250 944,043 0.9190 61,692 61,029 61,692 60,365 61,692 15 60,962 1.09%
1995-12-29 0 0.920 0.910 0.920 0.910 0.940 2,592,000 2,393,940 0.9236 61,029 60,365 61,029 60,365 62,355 39 61,267 0.00%
1995-12-28 0 0.920 0.900 0.920 0.900 0.920 2,153,250 1,943,263 0.9025 61,029 59,702 61,029 59,702 61,029 32 59,866 -1.08%
1995-12-27 0 0.930 0.920 0.940 0.910 0.950 2,330,000 2,157,300 0.9259 61,692 61,029 62,355 60,365 63,019 35 61,419 -1.06%
1995-12-22 0 0.940 0.930 0.940 0.930 0.950 3,430,750 3,197,648 0.9321 62,355 61,692 62,355 61,692 63,019 52 61,828 -1.05%
1995-12-21 0 0.950 0.940 0.950 0.860 0.950 5,681,000 5,252,850 0.9246 63,019 62,355 63,019 57,049 63,019 86 61,336 -1.04%
1995-12-20 0 0.960 0.950 0.960 0.950 0.980 3,346,000 3,214,260 0.9606 63,682 63,019 63,682 63,019 65,009 50 63,724 -1.03%
1995-12-19 0 0.970 0.960 0.970 0.940 0.970 12,043,750 11,554,258 0.9594 64,345 63,682 64,345 62,355 64,345 182 63,639 0.00%
1995-12-18 0 0.970 0.960 0.970 0.950 0.970 2,544,750 2,428,828 0.9544 64,345 63,682 64,345 63,019 64,345 38 63,314 1.04%
1995-12-15 0 0.960 0.950 0.960 0.950 0.970 2,064,000 1,981,200 0.9599 63,682 63,019 63,682 63,019 64,345 31 63,674 -1.03%
1995-12-14 0 0.970 0.960 0.970 0.930 0.970 19,317,250 18,210,090 0.9427 64,345 63,682 64,345 61,692 64,345 291 62,533 0.00%
1995-12-13 0 0.970 0.960 0.970 0.960 0.980 2,882,500 2,795,913 0.9700 64,345 63,682 64,345 63,682 65,009 43 64,343 -1.02%
1995-12-12 0 0.980 0.970 0.980 0.970 1.010 17,202,500 16,832,150 0.9785 65,009 64,345 65,009 64,345 66,999 259 64,907 -2.97%
1995-12-11 0 1.010 1.000 1.010 0.980 1.020 28,610,750 28,564,083 0.9984 66,999 66,335 66,999 65,009 67,662 431 66,227 2.02%
1995-12-08 0 0.990 0.980 0.990 0.960 0.990 16,661,500 16,142,830 0.9689 65,672 65,009 65,672 63,682 65,672 251 64,270 3.13%
1995-12-07 0 0.960 0.960 0.970 0.940 0.970 3,312,000 3,125,480 0.9437 63,682 63,682 64,345 62,355 64,345 50 62,600 0.00%
1995-12-06 0 0.960 0.950 0.960 0.950 0.990 12,276,500 11,743,475 0.9566 63,682 63,019 63,682 63,019 65,672 185 63,455 -2.04%
1995-12-05 0 0.980 0.970 0.980 0.930 0.990 16,115,500 15,297,930 0.9493 65,009 64,345 65,009 61,692 65,672 243 62,970 5.38%
1995-12-04 0 0.930 0.930 0.940 0.930 0.940 2,770,000 2,583,380 0.9326 61,692 61,692 62,355 61,692 62,355 42 61,866 0.00%
1995-12-01 0 0.930 0.930 0.940 0.920 0.940 4,207,750 3,930,843 0.9342 61,692 61,692 62,355 61,029 62,355 63 61,970 -1.06%
1995-11-30 0 0.940 0.930 0.940 0.930 0.950 7,405,250 6,884,248 0.9296 62,355 61,692 62,355 61,692 63,019 112 61,668 1.08%
1995-11-29 0 0.930 0.930 0.940 0.930 0.980 14,822,000 14,116,080 0.9524 61,692 61,692 62,355 61,692 65,009 223 63,176 0.00%
1995-11-28 0 0.930 0.920 0.930 0.910 0.960 11,199,750 10,300,588 0.9197 61,692 61,029 61,692 60,365 63,682 169 61,010 -2.11%
1995-11-27 0 0.950 0.940 0.950 0.930 0.970 19,644,750 18,556,358 0.9446 63,019 62,355 63,019 61,692 64,345 296 62,660 2.15%
1995-11-24 0 0.930 0.910 0.920 0.890 0.930 14,174,000 13,025,705 0.9190 61,692 60,365 61,029 59,039 61,692 214 60,961 3.33%
1995-11-23 0 0.900 0.890 0.910 0.870 0.910 12,896,250 11,521,290 0.8934 59,702 59,039 60,365 57,712 60,365 194 59,263 -1.10%
1995-11-22 0 0.910 0.900 0.910 0.880 0.930 34,027,000 30,672,738 0.9014 60,365 59,702 60,365 58,375 61,692 513 59,796 2.25%
1995-11-21 0 0.890 0.880 0.890 0.850 0.890 20,247,750 17,644,373 0.8714 59,039 58,375 59,039 56,385 59,039 305 57,806 3.49%
1995-11-20 0 0.860 0.860 0.870 0.820 0.860 7,568,500 6,292,563 0.8314 57,049 57,049 57,712 54,395 57,049 114 55,152 3.61%
1995-11-17 0 0.830 0.820 0.830 0.780 0.830 14,526,500 11,625,600 0.8003 55,058 54,395 55,058 51,742 55,058 219 53,088 7.79%
1995-11-16 0 0.770 0.760 0.770 0.730 0.790 12,467,000 9,532,810 0.7646 51,078 50,415 51,078 48,425 52,405 188 50,723 4.05%
1995-11-15 0 0.740 0.730 0.740 0.720 0.750 2,620,000 1,909,900 0.7290 49,088 48,425 49,088 47,762 49,752 39 48,357 0.00%
1995-11-14 0 0.740 0.720 0.740 0.710 0.750 5,780,000 4,200,500 0.7267 49,088 47,762 49,088 47,098 49,752 87 48,208 -1.33%
1995-11-13 0 0.750 0.760 0.770 0.750 0.780 2,051,250 1,559,375 0.7602 49,752 50,415 51,078 49,752 51,742 31 50,429 -5.06%
1995-11-10 0 0.790 0.780 0.790 0.770 0.790 1,836,500 1,427,855 0.7775 52,405 51,742 52,405 51,078 52,405 28 51,575 0.00%
1995-11-09 0 0.790 0.780 0.790 0.790 0.810 2,720,000 2,165,300 0.7961 52,405 51,742 52,405 52,405 53,732 41 52,807 -1.25%
1995-11-08 0 0.800 0.790 0.800 0.790 0.820 4,377,000 3,536,835 0.8081 53,068 52,405 53,068 52,405 54,395 66 53,602 1.27%
1995-11-07 0 0.790 0.790 0.800 0.790 0.810 3,143,500 2,510,275 0.7986 52,405 52,405 53,068 52,405 53,732 47 52,973 0.00%
1995-11-06 0 0.790 0.790 0.800 0.770 0.820 11,939,000 9,420,580 0.7891 52,405 52,405 53,068 51,078 54,395 180 52,343 2.60%
1995-11-03 0 0.770 0.770 0.780 0.740 0.780 4,271,000 3,251,135 0.7612 51,078 51,078 51,742 49,088 51,742 64 50,495 -1.28%
1995-11-02 0 0.780 0.760 0.780 0.770 0.800 490,500 382,850 0.7805 51,742 50,415 51,742 51,078 53,068 7 51,777 -2.50%
1995-10-31 0 0.800 0.790 0.800 0.750 0.810 4,240,000 3,270,400 0.7713 53,068 52,405 53,068 49,752 53,732 64 51,166 3.90%
1995-10-30 0 0.770 0.760 0.770 0.760 0.810 1,950,000 1,512,000 0.7754 51,078 50,415 51,078 50,415 53,732 29 51,436 -3.75%
1995-10-27 0 0.800 0.790 0.800 0.780 0.820 4,290,000 3,418,860 0.7969 53,068 52,405 53,068 51,742 54,395 65 52,865 -2.44%
1995-10-26 0 0.820 0.820 0.830 0.800 0.840 3,428,000 2,793,390 0.8149 54,395 54,395 55,058 53,068 55,722 52 54,055 -2.38%
1995-10-25 0 0.840 0.830 0.840 0.840 0.870 4,726,500 4,023,630 0.8513 55,722 55,058 55,722 55,722 57,712 71 56,471 -1.18%
1995-10-24 0 0.850 0.850 0.860 0.820 0.860 3,101,500 2,604,795 0.8399 56,385 56,385 57,049 54,395 57,049 47 55,712 0.00%
1995-10-23 0 0.850 0.840 0.850 0.840 0.860 933,750 792,823 0.8491 56,385 55,722 56,385 55,722 57,049 14 56,324 -1.16%
1995-10-20 0 0.860 0.850 0.860 0.850 0.890 11,860,000 10,311,500 0.8694 57,049 56,385 57,049 56,385 59,039 179 57,674 -2.27%
1995-10-19 0 0.880 0.870 0.880 0.840 0.900 4,916,500 4,200,940 0.8545 58,375 57,712 58,375 55,722 59,702 74 56,681 2.33%
1995-10-18 0 0.860 0.860 0.870 0.850 0.880 7,472,500 6,543,835 0.8757 57,049 57,049 57,712 56,385 58,375 113 58,091 -3.37%
1995-10-17 0 0.890 0.880 0.890 0.880 0.920 20,095,750 17,977,253 0.8946 59,039 58,375 59,039 58,375 61,029 303 59,342 -1.11%
1995-10-16 0 0.900 0.890 0.900 0.890 0.920 30,340,500 27,507,288 0.9066 59,702 59,039 59,702 59,039 61,029 457 60,141 4.65%
1995-10-13 0 0.860 0.850 0.860 0.850 0.880 7,408,000 6,255,360 0.8444 57,049 56,385 57,049 56,385 58,375 112 56,014 0.00%
1995-10-12 0 0.860 0.850 0.870 0.840 0.880 10,117,250 8,624,410 0.8524 57,049 56,385 57,712 55,722 58,375 153 56,547 1.18%
1995-10-11 0 0.850 0.850 0.860 0.850 0.870 9,545,000 8,059,870 0.8444 56,385 56,385 57,049 56,385 57,712 144 56,014 -3.41%
1995-10-10 0 0.880 0.880 0.890 0.880 0.950 10,653,250 9,618,723 0.9029 58,375 58,375 59,039 58,375 63,019 161 59,894 -7.37%
1995-10-09 0 0.950 0.940 0.950 0.940 0.970 14,755,500 14,038,110 0.9514 63,019 62,355 63,019 62,355 64,345 222 63,110 1.06%
1995-10-06 0 0.940 0.930 0.940 0.850 0.940 20,715,000 18,138,265 0.8756 62,355 61,692 62,355 56,385 62,355 312 58,084 9.30%
1995-10-05 0 0.860 0.850 0.860 0.840 0.870 7,152,000 6,190,780 0.8656 57,049 56,385 57,049 55,722 57,712 108 57,420 -1.15%
1995-10-04 0 0.870 0.830 0.870 0.850 0.900 1,860,000 1,604,500 0.8626 57,712 55,058 57,712 56,385 59,702 28 57,223 0.00%
1995-10-03 0 0.870 0.870 0.880 0.870 0.900 550,000 487,600 0.8865 57,712 57,712 58,375 57,712 59,702 8 58,809 -3.33%
1995-10-02 0 0.900 0.890 0.900 0.860 0.910 2,150,000 1,925,240 0.8955 59,702 59,039 59,702 57,049 60,365 32 59,401 3.45%
1995-09-29 0 0.870 0.870 0.890 0.860 0.890 364,000 320,900 0.8816 57,712 57,712 59,039 57,049 59,039 5 58,481 1.16%
1995-09-28 0 0.860 0.850 0.890 0.850 0.930 1,942,000 1,742,040 0.8970 57,049 56,385 59,039 56,385 61,692 29 59,505 -4.44%
1995-09-27 0 0.900 0.890 0.900 0.860 0.910 2,098,000 1,869,280 0.8910 59,702 59,039 59,702 57,049 60,365 32 59,104 4.65%
1995-09-26 0 0.860 0.850 0.860 0.860 0.880 910,000 787,900 0.8658 57,049 56,385 57,049 57,049 58,375 14 57,435 -1.15%
1995-09-25 0 0.870 0.850 0.880 0.870 0.920 934,000 821,120 0.8791 57,712 56,385 58,375 57,712 61,029 14 58,318 -4.40%
1995-09-22 0 0.910 0.900 0.910 0.890 0.920 1,246,000 1,129,660 0.9066 60,365 59,702 60,365 59,039 61,029 19 60,142 -1.09%
1995-09-21 0 0.920 0.910 0.920 0.910 0.950 4,632,000 4,289,980 0.9262 61,029 60,365 61,029 60,365 63,019 70 61,437 9.31%
1995-09-20 0 1.700 1.690 1.700 1.660 1.720 6,692,000 11,412,000 1.7053 55,832 55,504 55,832 54,519 56,489 204 56,007 1.80%
1995-09-19 0 1.670 1.670 1.690 1.650 1.730 28,758,000 47,816,720 1.6627 54,847 54,847 55,504 54,190 56,818 876 54,608 -0.60%
1995-09-18 0 1.680 1.660 1.680 1.650 1.700 2,544,000 4,225,460 1.6610 55,176 54,519 55,176 54,190 55,832 77 54,550 0.00%
1995-09-15 0 1.680 1.660 1.690 1.600 1.680 4,884,000 7,868,240 1.6110 55,176 54,519 55,504 52,548 55,176 149 52,910 2.44%
1995-09-14 0 1.640 1.640 1.650 1.620 1.670 2,086,000 3,417,640 1.6384 53,862 53,862 54,190 53,205 54,847 64 53,808 -1.80%
1995-09-13 0 1.670 1.670 1.690 1.660 1.700 1,462,000 2,454,480 1.6789 54,847 54,847 55,504 54,519 55,832 45 55,138 -0.60%
1995-09-12 0 1.680 1.670 1.700 1.670 1.730 3,626,000 6,178,160 1.7038 55,176 54,847 55,832 54,847 56,818 110 55,959 -1.75%
1995-09-11 0 1.710 1.690 1.720 1.710 1.760 3,774,000 6,588,440 1.7457 56,161 55,504 56,489 56,161 57,803 115 57,335 -2.84%
1995-09-08 0 1.760 1.760 1.770 1.710 1.780 1,870,000 3,236,740 1.7309 57,803 57,803 58,131 56,161 58,460 57 56,846 1.73%
1995-09-07 0 1.730 1.720 1.730 1.720 1.750 1,958,000 3,391,020 1.7319 56,818 56,489 56,818 56,489 57,474 60 56,879 -1.70%
1995-09-06 0 1.760 1.740 1.760 1.740 1.800 7,674,000 13,510,760 1.7606 57,803 57,146 57,803 57,146 59,117 234 57,822 1.73%
1995-09-05 0 1.730 1.720 1.730 1.660 1.760 3,862,000 6,646,200 1.7209 56,818 56,489 56,818 54,519 57,803 118 56,519 -0.57%
1995-09-04 0 1.740 1.730 1.740 1.730 1.800 2,930,000 5,159,400 1.7609 57,146 56,818 57,146 56,818 59,117 89 57,832 -3.87%
1995-09-01 0 1.810 1.800 1.810 1.760 1.840 3,552,000 6,369,980 1.7934 59,445 59,117 59,445 57,803 60,430 108 58,898 1.69%
1995-08-31 0 1.780 1.770 1.780 1.770 1.830 2,662,000 4,767,820 1.7911 58,460 58,131 58,460 58,131 60,102 81 58,823 -3.26%
1995-08-30 0 1.840 1.830 1.850 1.830 1.900 2,416,000 4,465,520 1.8483 60,430 60,102 60,759 60,102 62,401 74 60,703 0.00%
1995-08-29 0 1.840 1.830 1.840 1.830 1.970 3,248,000 6,119,980 1.8842 60,430 60,102 60,430 60,102 64,700 99 61,883 -5.15%
1995-08-25 0 1.940 1.940 1.950 1.940 2.025 16,978,000 33,897,960 1.9966 63,715 63,715 64,043 63,715 66,506 517 65,573 -0.51%
1995-08-24 0 1.950 1.940 1.950 1.920 1.960 8,674,000 16,829,620 1.9402 64,043 63,715 64,043 63,058 64,371 264 63,722 3.17%
1995-08-23 0 1.890 1.880 1.890 1.860 1.960 5,630,000 10,733,340 1.9065 62,072 61,744 62,072 61,087 64,371 171 62,613 -1.05%
1995-08-22 0 1.910 1.900 1.920 1.900 2.025 10,550,000 20,640,730 1.9565 62,729 62,401 63,058 62,401 66,506 321 64,255 -4.50%
1995-08-21 0 2.000 1.990 2.000 1.970 2.050 32,912,000 65,330,770 1.9850 65,685 65,357 65,685 64,700 67,327 1,002 65,193 2.04%
1995-08-18 0 1.960 1.950 1.960 1.940 1.990 13,540,000 26,461,140 1.9543 64,371 64,043 64,371 63,715 65,357 412 64,184 2.08%
1995-08-17 0 1.920 1.920 1.930 1.760 1.960 15,822,000 29,918,980 1.8910 63,058 63,058 63,386 57,803 64,371 482 62,104 9.09%
1995-08-16 0 1.760 1.750 1.770 1.750 1.780 1,002,000 1,771,740 1.7682 57,803 57,474 58,131 57,474 58,460 31 58,072 -0.56%
1995-08-15 0 1.770 1.770 1.780 1.730 1.780 1,130,000 1,970,300 1.7436 58,131 58,131 58,460 56,818 58,460 34 57,265 0.57%
1995-08-14 0 1.760 1.750 1.770 1.750 1.800 670,000 1,184,400 1.7678 57,803 57,474 58,131 57,474 59,117 20 58,058 -1.68%
1995-08-11 0 1.790 1.780 1.790 1.720 1.840 4,386,000 7,730,480 1.7625 58,788 58,460 58,788 56,489 60,430 134 57,886 1.70%
1995-08-10 0 1.760 1.750 1.770 1.710 1.800 4,146,000 7,258,660 1.7508 57,803 57,474 58,131 56,161 59,117 126 57,500 -2.22%
1995-08-09 0 1.800 1.800 1.830 1.790 1.870 3,658,000 6,685,780 1.8277 59,117 59,117 60,102 58,788 61,416 111 60,027 -3.23%
1995-08-08 0 1.860 1.850 1.870 1.860 1.940 6,924,000 13,126,820 1.8958 61,087 60,759 61,416 61,087 63,715 211 62,264 -1.06%
1995-08-07 0 1.880 1.860 1.880 1.870 1.890 5,240,000 9,847,500 1.8793 61,744 61,087 61,744 61,416 62,072 160 61,721 -0.53%
1995-08-04 0 1.890 1.880 1.890 1.870 1.900 3,660,000 6,913,600 1.8890 62,072 61,744 62,072 61,416 62,401 111 62,038 -0.53%
1995-08-03 0 1.900 1.900 1.910 1.860 1.910 11,064,000 20,737,140 1.8743 62,401 62,401 62,729 61,087 62,729 337 61,556 -1.55%
1995-08-02 0 1.930 1.930 1.940 1.880 1.960 5,098,000 9,768,460 1.9161 63,386 63,386 63,715 61,744 64,371 155 62,931 -1.53%
1995-08-01 0 1.960 1.950 1.960 1.940 1.980 4,280,000 8,409,180 1.9648 64,371 64,043 64,371 63,715 65,028 130 64,528 -1.01%
1995-07-31 0 1.980 1.980 1.990 1.970 2.025 8,048,000 15,944,900 1.9812 65,028 65,028 65,357 64,700 66,506 245 65,069 1.02%
1995-07-28 0 1.960 1.960 1.970 1.950 2.000 8,938,000 17,648,920 1.9746 64,371 64,371 64,700 64,043 65,685 272 64,851 -1.51%
1995-07-27 0 1.990 1.980 1.990 1.960 2.075 19,502,000 39,184,040 2.0092 65,357 65,028 65,357 64,371 68,148 594 65,988 2.58%
1995-07-26 0 1.940 1.930 1.950 1.850 1.970 20,594,000 39,016,100 1.8945 63,715 63,386 64,043 60,759 64,700 627 62,221 4.30%
1995-07-25 0 1.860 1.850 1.870 1.840 1.930 8,742,000 16,472,720 1.8843 61,087 60,759 61,416 60,430 63,386 266 61,886 -1.06%
1995-07-24 0 1.880 1.870 1.880 1.820 1.900 12,328,000 22,825,180 1.8515 61,744 61,416 61,744 59,773 62,401 375 60,808 4.44%
1995-07-21 0 1.800 1.790 1.800 1.690 1.860 15,326,000 27,428,560 1.7897 59,117 58,788 59,117 55,504 61,087 467 58,778 8.43%
1995-07-20 0 1.660 1.660 1.670 1.620 1.700 43,320,000 63,527,740 1.4665 54,519 54,519 54,847 53,205 55,832 1,319 48,163 1.22%
1995-07-19 0 1.640 1.640 1.650 1.630 1.670 1,212,000 1,993,980 1.6452 53,862 53,862 54,190 53,533 54,847 37 54,033 -1.20%
1995-07-18 0 1.660 1.650 1.660 1.630 1.660 1,588,000 2,620,600 1.6503 54,519 54,190 54,519 53,533 54,519 48 54,199 1.84%
1995-07-17 0 1.630 1.620 1.640 1.620 1.640 622,000 1,012,540 1.6279 53,533 53,205 53,862 53,205 53,862 19 53,464 -1.21%
1995-07-14 0 1.650 1.640 1.650 1.650 1.670 842,000 1,398,620 1.6611 54,190 53,862 54,190 54,190 54,847 26 54,554 -1.20%
1995-07-13 0 1.670 1.660 1.670 1.660 1.690 1,190,000 1,987,400 1.6701 54,847 54,519 54,847 54,519 55,504 36 54,850 0.60%
1995-07-12 0 1.660 1.650 1.660 1.650 1.680 2,212,000 3,674,200 1.6610 54,519 54,190 54,519 54,190 55,176 67 54,553 0.00%
1995-07-11 0 1.660 1.660 1.680 1.650 1.690 1,636,800 2,739,824 1.6739 54,519 54,519 55,176 54,190 55,504 50 54,975 -1.78%
1995-07-10 0 1.690 1.690 1.700 1.660 1.700 5,471,200 9,226,220 1.6863 55,504 55,504 55,832 54,519 55,832 167 55,383 1.20%
1995-07-07 0 1.670 1.670 1.680 1.610 1.690 6,202,000 10,318,660 1.6638 54,847 54,847 55,176 52,877 55,504 189 54,642 5.03%
1995-07-06 0 1.590 1.580 1.590 1.560 1.640 1,270,000 2,032,960 1.6008 52,220 51,891 52,220 51,234 53,862 39 52,573 -3.05%
1995-07-05 0 1.640 1.620 1.640 1.610 1.640 1,580,000 2,557,900 1.6189 53,862 53,205 53,862 52,877 53,862 48 53,170 0.00%
1995-07-04 0 1.640 1.630 1.640 1.620 1.660 2,120,000 3,471,720 1.6376 53,862 53,533 53,862 53,205 54,519 65 53,783 0.61%
1995-07-03 0 1.630 1.620 1.640 1.610 1.650 1,132,000 1,839,460 1.6250 53,533 53,205 53,862 52,877 54,190 34 53,368 -1.21%
1995-06-30 0 1.650 1.640 1.650 1.630 1.670 3,320,000 5,483,740 1.6517 54,190 53,862 54,190 53,533 54,847 101 54,247 -0.60%
1995-06-29 0 1.660 1.660 1.670 1.650 1.700 2,612,000 4,383,440 1.6782 54,519 54,519 54,847 54,190 55,832 80 55,116 -1.19%
1995-06-28 0 1.680 1.680 1.690 1.670 1.700 4,702,000 7,939,000 1.6884 55,176 55,176 55,504 54,847 55,832 143 55,452 -1.18%
1995-06-27 0 1.700 1.690 1.700 1.630 1.730 5,792,000 9,760,240 1.6851 55,832 55,504 55,832 53,533 56,818 176 55,344 3.66%
1995-06-26 0 1.640 1.630 1.650 1.590 1.670 3,716,000 6,060,940 1.6310 53,862 53,533 54,190 52,220 54,847 113 53,568 0.61%
1995-06-23 0 1.630 1.630 1.640 1.610 1.670 6,424,000 10,579,120 1.6468 53,533 53,533 53,862 52,877 54,847 196 54,086 2.52%
1995-06-22 0 1.590 1.590 1.620 1.590 1.650 1,540,000 2,483,840 1.6129 52,220 52,220 53,205 52,220 54,190 47 52,971 -4.22%
1995-06-21 0 1.660 1.640 1.670 1.600 1.660 2,052,000 3,372,240 1.6434 54,519 53,862 54,847 52,548 54,519 62 53,973 -0.60%
1995-06-20 0 1.670 1.670 1.700 1.670 1.760 5,286,000 8,963,020 1.6956 54,847 54,847 55,832 54,847 57,803 161 55,688 -4.02%
1995-06-16 0 1.740 1.740 1.750 1.600 1.750 8,330,000 13,794,240 1.6560 57,146 57,146 57,474 52,548 57,474 254 54,386 8.75%
1995-06-15 0 1.600 1.590 1.600 1.560 1.670 14,636,000 23,475,060 1.6039 52,548 52,220 52,548 51,234 54,847 446 52,677 3.90%
1995-06-14 0 1.540 1.540 1.550 1.460 1.540 5,156,000 7,699,200 1.4933 50,578 50,578 50,906 47,950 50,578 157 49,042 4.05%
1995-06-13 0 1.480 1.470 1.490 1.440 1.490 2,088,000 3,067,980 1.4693 48,607 48,279 48,935 47,293 48,935 64 48,257 -1.33%
1995-06-12 0 1.500 1.480 1.500 1.480 1.540 1,280,000 1,926,260 1.5049 49,264 48,607 49,264 48,607 50,578 39 49,424 -1.32%
1995-06-09 0 1.520 1.510 1.530 1.440 1.540 5,634,000 8,433,880 1.4970 49,921 49,592 50,249 47,293 50,578 172 49,164 3.40%
1995-06-08 0 1.470 1.450 1.470 1.430 1.480 1,458,000 2,122,860 1.4560 48,279 47,622 48,279 46,965 48,607 44 47,819 0.00%
1995-06-07 0 1.470 1.470 1.490 1.410 1.480 7,958,000 11,297,060 1.4196 48,279 48,279 48,935 46,308 48,607 242 46,623 2.80%
1995-06-06 0 1.430 1.420 1.430 1.400 1.460 1,410,000 2,024,200 1.4356 46,965 46,636 46,965 45,980 47,950 43 47,149 -0.69%
1995-06-05 0 1.440 1.420 1.450 1.400 1.470 3,318,000 4,783,240 1.4416 47,293 46,636 47,622 45,980 48,279 101 47,346 1.41%
1995-06-01 0 1.420 1.420 1.430 1.380 1.420 1,572,000 2,182,180 1.3882 46,636 46,636 46,965 45,323 46,636 48 45,591 0.71%
1995-05-31 0 1.410 1.400 1.410 1.380 1.430 1,332,000 1,858,020 1.3949 46,308 45,980 46,308 45,323 46,965 41 45,812 2.17%
1995-05-30 0 1.380 1.330 1.380 1.320 1.470 3,294,000 4,664,460 1.4160 45,323 43,681 45,323 43,352 48,279 100 46,507 -5.48%
1995-05-29 0 1.460 1.450 1.460 1.450 1.480 1,446,000 2,115,280 1.4628 47,950 47,622 47,950 47,622 48,607 44 48,044 -2.01%
1995-05-26 0 1.490 1.480 1.500 1.460 1.500 7,204,000 10,676,260 1.4820 48,935 48,607 49,264 47,950 49,264 219 48,672 -0.67%
1995-05-25 0 1.500 1.490 1.500 1.480 1.540 2,312,000 3,465,020 1.4987 49,264 48,935 49,264 48,607 50,578 70 49,222 0.00%
1995-05-24 0 1.500 1.490 1.500 1.460 1.540 11,210,000 16,402,020 1.4632 49,264 48,935 49,264 47,950 50,578 341 48,054 2.04%
1995-05-23 0 1.470 1.450 1.470 1.400 1.470 3,366,000 4,817,040 1.4311 48,279 47,622 48,279 45,980 48,279 102 47,001 5.76%
1995-05-22 0 1.390 1.380 1.430 1.340 1.390 1,678,000 2,280,020 1.3588 45,651 45,323 46,965 44,009 45,651 51 44,626 2.96%
1995-05-19 0 1.350 1.330 1.360 1.300 1.350 1,384,000 1,835,760 1.3264 44,337 43,681 44,666 42,695 44,337 42 43,563 1.50%
1995-05-18 0 1.330 1.330 1.340 1.300 1.350 4,520,000 6,004,340 1.3284 43,681 43,681 44,009 42,695 44,337 138 43,628 -1.48%
1995-05-17 0 1.350 1.340 1.360 1.280 1.410 2,420,000 3,282,540 1.3564 44,337 44,009 44,666 42,038 46,308 74 44,548 9.76%
1995-05-16 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-05-15 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-05-12 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-05-11 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-05-10 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-05-09 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-05-08 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-05-05 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-05-04 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-05-03 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-05-02 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-05-01 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-04-28 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-04-27 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-04-26 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-04-25 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-04-24 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-04-21 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-04-20 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-04-19 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-04-18 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-04-13 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-04-12 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-04-11 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-04-10 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-04-07 1 1.230 - - - - 0 0 - 40,396 - - - - 0 - 0.00%
1995-04-06 0 1.230 1.220 1.240 1.220 1.230 306,000 376,120 1.2292 40,396 40,068 40,725 40,068 40,396 9 40,368 -0.81%
1995-04-04 0 1.240 1.220 1.250 1.220 1.240 264,000 326,080 1.2352 40,725 40,068 41,053 40,068 40,725 8 40,566 0.81%
1995-04-03 0 1.230 - 1.240 1.230 1.250 400,000 498,000 1.2450 40,396 - 40,725 40,396 41,053 12 40,889 0.00%
1995-03-31 0 1.230 1.250 1.270 1.220 1.240 658,000 806,140 1.2251 40,396 41,053 41,710 40,068 40,725 20 40,237 0.82%
1995-03-30 0 1.220 1.220 1.250 1.220 1.230 472,000 577,560 1.2236 40,068 40,068 41,053 40,068 40,396 14 40,188 -2.40%
1995-03-29 0 1.250 1.240 1.270 1.250 1.250 70,000 87,500 1.2500 41,053 40,725 41,710 41,053 41,053 2 41,053 -1.57%
1995-03-28 0 1.270 1.260 1.270 1.270 1.270 66,000 83,820 1.2700 41,710 41,382 41,710 41,710 41,710 2 41,710 0.00%
1995-03-27 0 1.270 1.250 1.270 1.250 1.280 606,000 760,540 1.2550 41,710 41,053 41,710 41,053 42,038 18 41,218 0.79%
1995-03-24 0 1.260 1.260 1.270 1.250 1.270 64,000 80,280 1.2544 41,382 41,382 41,710 41,053 41,710 2 41,197 -0.79%
1995-03-23 0 1.270 1.250 1.280 1.250 1.270 154,000 193,040 1.2535 41,710 41,053 42,038 41,053 41,710 5 41,168 0.00%
1995-03-22 0 1.270 1.260 1.270 1.250 1.270 378,000 476,260 1.2599 41,710 41,382 41,710 41,053 41,710 12 41,380 0.00%
1995-03-21 0 1.270 1.260 1.270 1.260 1.280 460,000 582,600 1.2665 41,710 41,382 41,710 41,382 42,038 14 41,596 -0.78%
1995-03-20 0 1.280 1.280 1.290 1.260 1.290 518,000 657,080 1.2685 42,038 42,038 42,367 41,382 42,367 16 41,661 0.00%
1995-03-17 0 1.280 1.280 1.290 1.260 1.330 2,536,000 3,271,080 1.2899 42,038 42,038 42,367 41,382 43,681 77 42,362 2.40%
1995-03-16 0 1.250 1.250 1.260 1.240 1.260 676,000 848,540 1.2552 41,053 41,053 41,382 40,725 41,382 21 41,225 0.00%
1995-03-15 0 1.250 1.230 1.270 1.220 1.250 780,000 969,300 1.2427 41,053 40,396 41,710 40,068 41,053 24 40,813 1.63%
1995-03-14 0 1.230 1.220 1.230 1.220 1.230 64,000 78,300 1.2234 40,396 40,068 40,396 40,068 40,396 2 40,181 2.50%
1995-03-13 0 1.200 1.200 1.220 1.200 1.210 118,000 142,600 1.2085 39,411 39,411 40,068 39,411 39,740 4 39,689 -0.83%
1995-03-10 0 1.210 1.200 1.210 1.190 1.210 350,000 421,400 1.2040 39,740 39,411 39,740 39,083 39,740 11 39,542 0.00%
1995-03-09 0 1.210 1.210 1.230 1.210 1.230 280,000 339,000 1.2107 39,740 39,740 40,396 39,740 40,396 9 39,763 1.68%
1995-03-08 0 1.190 1.190 1.220 1.190 1.220 100,000 120,200 1.2020 39,083 39,083 40,068 39,083 40,068 3 39,477 -2.46%
1995-03-07 0 1.220 1.200 1.230 1.220 1.220 20,000 24,400 1.2200 40,068 39,411 40,396 40,068 40,068 1 40,068 0.83%
1995-03-06 0 1.210 1.190 1.240 1.200 1.210 80,000 96,500 1.2063 39,740 39,083 40,725 39,411 39,740 2 39,616 0.00%
1995-03-03 0 1.210 1.210 1.220 1.210 1.220 48,000 58,380 1.2163 39,740 39,740 40,068 39,740 40,068 1 39,945 0.00%
1995-03-02 0 1.210 1.210 1.220 1.200 1.220 330,000 400,000 1.2121 39,740 39,740 40,068 39,411 40,068 10 39,809 -1.63%
1995-03-01 0 1.230 1.220 1.250 1.220 1.230 226,000 277,180 1.2265 40,396 40,068 41,053 40,068 40,396 7 40,280 -0.81%
1995-02-28 0 1.240 1.230 1.250 1.240 1.250 150,000 186,700 1.2447 40,725 40,396 41,053 40,725 41,053 5 40,878 0.81%
1995-02-27 0 1.230 1.220 1.230 1.230 1.260 220,000 274,600 1.2482 40,396 40,068 40,396 40,396 41,382 7 40,993 -0.81%
1995-02-24 0 1.240 1.230 1.250 1.220 1.240 170,000 208,100 1.2241 40,725 40,396 41,053 40,068 40,725 5 40,203 1.64%
1995-02-23 0 1.220 1.210 1.250 1.220 1.250 380,000 474,500 1.2487 40,068 39,740 41,053 40,068 41,053 12 41,010 0.00%
1995-02-22 0 1.220 1.220 1.250 1.220 1.280 450,000 559,500 1.2433 40,068 40,068 41,053 40,068 42,038 14 40,834 1.67%
1995-02-21 0 1.200 1.200 1.220 1.200 1.250 3,904,000 4,849,100 1.2421 39,411 39,411 40,068 39,411 41,053 119 40,793 -2.44%
1995-02-20 0 1.230 1.210 1.240 1.230 1.260 516,000 642,220 1.2446 40,396 39,740 40,725 40,396 41,382 16 40,876 -5.38%
1995-02-17 0 1.300 1.280 1.320 1.260 1.300 542,000 694,120 1.2807 42,695 42,038 43,352 41,382 42,695 17 42,060 3.17%
1995-02-16 0 1.260 1.240 1.250 1.250 1.320 756,000 955,560 1.2640 41,382 40,725 41,053 41,053 43,352 23 41,512 -1.56%
1995-02-15 0 1.280 1.280 1.340 1.280 1.420 922,000 1,217,820 1.3208 42,038 42,038 44,009 42,038 46,636 28 43,380 -7.25%
1995-02-14 0 1.380 1.360 1.380 1.230 1.500 2,452,000 3,389,660 1.3824 45,323 44,666 45,323 40,396 49,264 75 45,402 15.97%
1995-02-13 0 1.190 1.170 1.180 1.160 1.210 1,782,000 2,113,360 1.1859 39,083 38,426 38,754 38,097 39,740 54 38,950 3.48%
1995-02-10 0 1.150 1.140 1.170 1.100 1.150 160,000 179,800 1.1238 37,769 37,441 38,426 36,127 37,769 5 36,907 4.55%
1995-02-09 0 1.100 1.100 1.160 1.010 1.100 102,000 109,800 1.0765 36,127 36,127 38,097 33,171 36,127 3 35,354 -5.17%
1995-02-08 0 1.160 1.010 1.170 1.170 1.170 20,000 23,400 1.1700 38,097 33,171 38,426 38,426 38,426 1 38,426 -0.85%
1995-02-07 0 1.170 1.020 1.170 1.000 1.200 154,000 174,980 1.1362 38,426 33,499 38,426 32,843 39,411 5 37,317 0.00%
1995-02-06 0 1.170 1.010 1.170 1.170 1.170 70,000 81,900 1.1700 38,426 33,171 38,426 38,426 38,426 2 38,426 -1.68%
1995-02-03 0 1.190 - 1.200 - - 52,000 61,880 1.1900 39,083 - 39,411 - - 2 39,083 0.00%
1995-01-30 0 1.190 - 1.190 - - 0 0 - 39,083 - 39,083 - - 0 - -0.83%
1995-01-27 0 1.200 - 1.200 - - 0 0 - 39,411 - 39,411 - - 0 - -3.23%
1995-01-26 0 1.240 - 1.240 - - 0 0 - 40,725 - 40,725 - - 0 - -0.80%
1995-01-25 0 1.250 - 1.250 1.250 1.250 74,000 92,500 1.2500 41,053 - 41,053 41,053 41,053 2 41,053 -0.79%
1995-01-24 0 1.260 - 1.270 1.250 1.270 72,000 91,240 1.2672 41,382 - 41,710 41,053 41,710 2 41,619 -0.79%
1995-01-23 0 1.270 - 1.270 1.380 1.380 200,000 276,000 1.3800 41,710 - 41,710 45,323 45,323 6 45,323 -7.97%
1995-01-20 0 1.380 - 1.380 1.370 1.400 90,000 125,100 1.3900 45,323 - 45,323 44,994 45,980 3 45,651 -4.83%
1995-01-19 0 1.450 - 1.450 1.490 1.490 10,000 14,900 1.4900 47,622 - 47,622 48,935 48,935 0 48,935 -2.68%
1995-01-18 0 1.490 - 1.490 1.500 1.530 202,000 307,960 1.5246 48,935 - 48,935 49,264 50,249 6 50,070 -4.49%
1995-01-17 0 1.560 - 1.560 1.540 1.580 182,000 281,920 1.5490 51,234 - 51,234 50,578 51,891 6 50,874 0.00%
1995-01-16 0 1.560 1.520 1.560 1.550 1.580 166,000 258,580 1.5577 51,234 49,921 51,234 50,906 51,891 5 51,159 4.00%
1995-01-13 0 1.500 1.480 1.500 1.500 1.560 144,000 218,240 1.5156 49,264 48,607 49,264 49,264 51,234 4 49,775 -3.85%
1995-01-12 0 1.560 1.540 1.620 1.560 1.620 824,000 1,319,100 1.6008 51,234 50,578 53,205 51,234 53,205 25 52,576 -2.50%
1995-01-11 0 1.600 1.600 - 1.590 1.640 426,000 691,100 1.6223 52,548 52,548 - 52,220 53,862 13 53,281 -2.44%
1995-01-10 0 1.640 1.620 1.640 1.620 1.670 710,000 1,167,560 1.6445 53,862 53,205 53,862 53,205 54,847 22 54,008 -2.38%
1995-01-09 0 1.680 1.670 1.690 1.680 1.700 544,000 916,640 1.6850 55,176 54,847 55,504 55,176 55,832 17 55,340 -2.33%
1995-01-06 0 1.720 1.700 1.710 1.690 1.750 710,000 1,223,320 1.7230 56,489 55,832 56,161 55,504 57,474 22 56,587 -1.15%
1995-01-05 0 1.740 1.740 1.780 1.710 1.750 516,000 891,000 1.7267 57,146 57,146 58,460 56,161 57,474 16 56,711 1.75%
1995-01-04 0 1.710 1.710 1.720 1.690 1.720 174,000 296,940 1.7066 56,161 56,161 56,489 55,504 56,489 5 56,048 1.79%
1995-01-03 0 1.680 1.670 1.700 1.650 1.700 836,000 1,401,500 1.6764 55,176 54,847 55,832 54,190 55,832 25 55,058 -1.75%
1994-12-30 0 1.710 1.700 1.720 1.690 1.750 1,670,000 2,884,280 1.7271 56,161 55,832 56,489 55,504 57,474 51 56,723 -2.29%
1994-12-29 0 1.750 1.730 1.740 1.640 1.750 1,498,000 2,561,600 1.7100 57,474 56,818 57,146 53,862 57,474 46 56,161 6.71%
1994-12-28 0 1.640 1.610 1.640 1.530 1.640 702,000 1,103,520 1.5720 53,862 52,877 53,862 50,249 53,862 21 51,627 8.61%
1994-12-23 0 1.510 1.510 1.550 1.450 1.600 1,898,000 2,878,320 1.5165 49,592 49,592 50,906 47,622 52,548 58 49,806 -7.36%
1994-12-22 0 1.630 1.630 1.690 1.530 2.400 6,302,000 12,039,960 1.9105 53,533 53,533 55,504 50,249 78,822 192 62,746 -28.35%
1994-12-21 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-12-20 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-12-19 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-12-16 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-12-15 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-12-14 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-12-13 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-12-12 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-12-09 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-12-08 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-12-07 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-12-06 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-12-05 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-12-02 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-12-01 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-11-30 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-11-29 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-11-28 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-11-25 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-11-24 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-11-23 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-11-22 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-11-21 1 2.275 - - - - 0 0 - 74,717 - - - - 0 - 0.00%
1994-11-18 0 2.275 2.250 2.275 2.250 2.325 2,776,000 6,329,600 2.2801 74,717 73,896 74,717 73,896 76,359 85 74,885 -1.09%
1994-11-17 0 2.300 2.275 2.300 2.225 2.350 6,390,000 14,649,150 2.2925 75,538 74,717 75,538 73,075 77,180 195 75,292 -2.13%
1994-11-16 0 2.350 2.325 2.350 2.150 2.425 15,152,000 35,102,750 2.3167 77,180 76,359 77,180 70,612 79,643 461 76,087 9.30%
1994-11-15 0 2.150 2.125 2.175 2.025 2.275 12,488,000 26,743,350 2.1415 70,612 69,790 71,433 66,506 74,717 380 70,333 -3.37%
1994-11-14 0 2.225 2.200 2.225 1.900 2.250 17,828,000 37,609,440 2.1096 73,075 72,254 73,075 62,401 73,896 543 69,284 17.11%
1994-11-11 0 1.900 1.890 1.900 1.750 1.930 20,712,000 37,203,040 1.7962 62,401 62,072 62,401 57,474 63,386 631 58,992 5.56%
1994-11-10 0 1.800 1.790 1.800 1.750 1.990 25,110,000 45,512,380 1.8125 59,117 58,788 59,117 57,474 65,357 765 59,528 4.65%
1994-11-09 0 1.720 1.700 1.720 1.080 1.730 90,936,000 94,162,740 1.0355 56,489 55,832 56,489 35,470 56,818 2,769 34,008 60.75%
1994-11-08 1 1.070 - - - - 0 0 - 35,142 - - - - 0 - 0.00%
1994-11-07 0 1.070 - 1.080 - - 0 0 - 35,142 - 35,470 - - 0 - 0.00%
1994-11-04 0 1.070 1.030 1.090 - - 0 0 - 35,142 33,828 35,798 - - 0 - 0.00%
1994-11-03 0 1.070 1.010 1.080 - - 0 0 - 35,142 33,171 35,470 - - 0 - 0.00%
1994-11-02 0 1.070 1.000 1.070 1.070 1.070 114,000 121,980 1.0700 35,142 32,843 35,142 35,142 35,142 3 35,142 0.94%
1994-11-01 0 1.060 1.000 1.060 - - 0 0 - 34,813 32,843 34,813 - - 0 - -0.93%
1994-10-31 0 1.070 1.030 1.070 1.060 1.070 56,000 59,420 1.0611 35,142 33,828 35,142 34,813 35,142 2 34,848 0.94%
1994-10-28 0 1.060 1.050 1.070 1.050 1.060 140,000 147,440 1.0531 34,813 34,485 35,142 34,485 34,813 4 34,588 1.92%
1994-10-27 0 1.040 1.010 1.040 1.040 1.040 42,000 43,680 1.0400 34,156 33,171 34,156 34,156 34,156 1 34,156 0.97%
1994-10-26 0 1.030 1.000 1.030 1.030 1.030 80,000 82,400 1.0300 33,828 32,843 33,828 33,828 33,828 2 33,828 1.98%
1994-10-25 0 1.010 1.010 1.030 1.010 1.020 100,000 101,220 1.0122 33,171 33,171 33,828 33,171 33,499 3 33,243 0.00%
1994-10-24 0 1.010 - 1.010 1.010 1.010 50,000 50,500 1.0100 33,171 - 33,171 33,171 33,171 2 33,171 0.00%
1994-10-21 0 1.010 - 1.030 - - 0 0 - 33,171 - 33,828 - - 0 - 0.00%
1994-10-20 0 1.010 1.000 1.010 1.010 1.010 100,000 101,000 1.0100 33,171 32,843 33,171 33,171 33,171 3 33,171 0.00%
1994-10-19 0 1.010 1.010 1.050 1.010 1.020 50,000 50,720 1.0144 33,171 33,171 34,485 33,171 33,499 2 33,316 0.00%
1994-10-18 0 1.010 1.010 1.020 1.010 1.020 540,000 545,900 1.0109 33,171 33,171 33,499 33,171 33,499 16 33,201 0.00%
1994-10-17 0 1.010 1.010 1.030 1.010 1.010 30,000 30,300 1.0100 33,171 33,171 33,828 33,171 33,171 1 33,171 0.00%
1994-10-14 0 1.010 1.010 1.030 - - 0 0 - 33,171 33,171 33,828 - - 0 - 0.00%
1994-10-12 0 1.010 1.010 1.040 1.010 1.010 20,000 20,200 1.0100 33,171 33,171 34,156 33,171 33,171 1 33,171 0.00%
1994-10-11 0 1.010 1.010 1.040 - - 0 0 - 33,171 33,171 34,156 - - 0 - 0.00%
1994-10-10 0 1.010 1.010 1.030 - - 0 0 - 33,171 33,171 33,828 - - 0 - 0.00%
1994-10-07 0 1.010 1.010 1.040 1.010 1.010 200,000 202,000 1.0100 33,171 33,171 34,156 33,171 33,171 6 33,171 -0.98%
1994-10-06 0 1.020 - 1.040 - - 0 0 - 33,499 - 34,156 - - 0 - 0.00%
1994-10-05 0 1.020 - 1.060 - - 0 0 - 33,499 - 34,813 - - 0 - 0.00%
1994-10-04 0 1.020 1.020 1.060 - - 0 0 - 33,499 33,499 34,813 - - 0 - 0.00%
1994-10-03 0 1.020 - 1.060 1.020 1.060 70,000 72,600 1.0371 33,499 - 34,813 33,499 34,813 2 34,062 -2.86%
1994-09-30 0 1.050 1.010 1.060 1.050 1.050 20,000 21,000 1.0500 34,485 33,171 34,813 34,485 34,485 1 34,485 0.96%
1994-09-29 0 1.040 1.000 1.040 - - 0 0 - 34,156 32,843 34,156 - - 0 - 0.00%
1994-09-28 0 1.040 - 1.040 - - 0 0 - 34,156 - 34,156 - - 0 - 0.00%
1994-09-27 0 1.040 - 1.060 - - 0 0 - 34,156 - 34,813 - - 0 - 0.00%
1994-09-26 0 1.040 1.020 1.050 - - 0 0 - 34,156 33,499 34,485 - - 0 - 0.00%
1994-09-23 0 1.040 1.025 1.070 1.040 1.060 126,000 132,960 1.0552 34,156 33,664 35,142 34,156 34,813 4 34,657 -1.89%
1994-09-22 0 1.060 1.040 1.070 1.060 1.060 20,000 21,200 1.0600 34,813 34,156 35,142 34,813 34,813 1 34,813 0.00%
1994-09-20 0 1.060 1.040 1.060 1.060 1.060 24,000 25,440 1.0600 34,813 34,156 34,813 34,813 34,813 1 34,813 0.47%
1994-09-19 0 1.055 1.030 1.055 1.055 1.055 10,000 10,550 1.0550 34,649 33,828 34,649 34,649 34,649 0 34,649 -0.47%
1994-09-16 0 1.060 1.015 1.060 1.060 1.060 62,000 65,720 1.0600 34,813 33,335 34,813 34,813 34,813 2 34,813 0.95%
1994-09-15 0 1.050 1.020 1.060 1.010 1.060 524,000 539,440 1.0295 34,485 33,499 34,813 33,171 34,813 16 33,810 -0.94%
1994-09-14 0 1.060 1.035 1.060 1.035 1.060 194,000 203,870 1.0509 34,813 33,992 34,813 33,992 34,813 6 34,513 2.91%
1994-09-13 0 1.030 1.000 1.050 - - 0 0 - 33,828 32,843 34,485 - - 0 - 0.00%
1994-09-12 0 1.030 1.000 1.050 1.000 1.030 40,000 40,900 1.0225 33,828 32,843 34,485 32,843 33,828 1 33,582 -0.96%
1994-09-09 0 1.040 1.000 1.040 1.040 1.040 246,000 255,840 1.0400 34,156 32,843 34,156 34,156 34,156 7 34,156 0.00%
1994-09-08 0 1.040 1.000 1.040 - - 0 0 - 34,156 32,843 34,156 - - 0 - 0.00%
1994-09-07 0 1.040 1.000 1.040 1.000 1.040 160,000 165,700 1.0356 34,156 32,843 34,156 32,843 34,156 5 34,013 0.97%
1994-09-06 0 1.030 1.000 1.045 1.030 1.030 354,000 364,620 1.0300 33,828 32,843 34,320 33,828 33,828 11 33,828 0.00%
1994-09-05 0 1.030 1.000 1.030 1.000 1.050 134,000 139,000 1.0373 33,828 32,843 33,828 32,843 34,485 4 34,068 0.00%
1994-09-02 0 1.030 1.000 1.050 1.000 1.030 880,000 883,800 1.0043 33,828 32,843 34,485 32,843 33,828 27 32,984 -0.96%
1994-09-01 0 1.040 1.000 1.040 1.050 1.050 4,000 4,200 1.0500 34,156 32,843 34,156 34,485 34,485 0 34,485 0.97%
1994-08-31 0 1.030 1.020 1.030 1.000 1.030 1,258,000 1,289,040 1.0247 33,828 33,499 33,828 32,843 33,828 38 33,653 1.98%
1994-08-30 0 1.010 - 1.030 1.010 1.010 62,000 62,620 1.0100 33,171 - 33,828 33,171 33,171 2 33,171 -0.98%
1994-08-26 0 1.020 - 1.020 1.020 1.020 500,000 510,000 1.0200 33,499 - 33,499 33,499 33,499 15 33,499 -2.86%
1994-08-25 0 1.050 - 1.050 - - 0 0 - 34,485 - 34,485 - - 0 - 0.00%
1994-08-24 0 1.050 - 1.050 1.040 1.050 20,000 20,960 1.0480 34,485 - 34,485 34,156 34,485 1 34,419 0.00%
1994-08-23 0 1.050 - 1.060 1.050 1.050 30,000 31,500 1.0500 34,485 - 34,813 34,485 34,485 1 34,485 -0.94%
1994-08-22 0 1.060 - 1.060 - - 0 0 - 34,813 - 34,813 - - 0 - 0.00%
1994-08-19 0 1.060 - 1.060 - - 0 0 - 34,813 - 34,813 - - 0 - 0.00%
1994-08-18 0 1.060 - 1.060 1.060 1.060 20,000 21,200 1.0600 34,813 - 34,813 34,813 34,813 1 34,813 0.00%
1994-08-17 0 1.060 - 1.060 1.060 1.060 40,000 42,400 1.0600 34,813 - 34,813 34,813 34,813 1 34,813 0.00%
1994-08-16 0 1.060 - 1.060 - - 0 0 - 34,813 - 34,813 - - 0 - 0.00%
1994-08-15 0 1.060 - 1.060 - - 0 0 - 34,813 - 34,813 - - 0 - 0.00%
1994-08-12 0 1.060 - 1.060 - - 0 0 - 34,813 - 34,813 - - 0 - 0.00%
1994-08-11 0 1.060 - 1.060 1.060 1.060 50,000 53,000 1.0600 34,813 - 34,813 34,813 34,813 2 34,813 0.00%
1994-08-10 0 1.060 - 1.080 1.060 1.080 70,000 74,600 1.0657 34,813 - 35,470 34,813 35,470 2 35,001 -1.85%
1994-08-09 0 1.080 1.060 1.090 1.080 1.080 130,000 140,400 1.0800 35,470 34,813 35,798 35,470 35,470 4 35,470 0.00%
1994-08-08 0 1.080 1.080 1.100 1.080 1.100 40,000 43,600 1.0900 35,470 35,470 36,127 35,470 36,127 1 35,798 -1.82%
1994-08-05 0 1.100 1.080 1.100 1.100 1.100 170,000 187,000 1.1000 36,127 35,470 36,127 36,127 36,127 5 36,127 0.00%
1994-08-04 0 1.100 1.080 1.100 1.100 1.100 50,000 55,000 1.1000 36,127 35,470 36,127 36,127 36,127 2 36,127 1.85%
1994-08-03 0 1.080 1.060 1.100 1.080 1.080 60,000 64,800 1.0800 35,470 34,813 36,127 35,470 35,470 2 35,470 -1.82%
1994-08-02 0 1.100 1.100 1.110 1.090 1.110 370,000 408,920 1.1052 36,127 36,127 36,455 35,798 36,455 11 36,297 0.00%
1994-08-01 0 1.100 1.100 1.115 1.000 1.140 2,572,000 2,819,590 1.0963 36,127 36,127 36,619 32,843 37,441 78 36,004 -1.79%
1994-07-29 1 1.120 - - - - 0 0 - 36,784 - - - - 0 - 0.00%
1994-07-28 1 1.120 - - - - 0 0 - 36,784 - - - - 0 - 0.00%
1994-07-27 1 1.120 - - - - 0 0 - 36,784 - - - - 0 - 0.00%
1994-07-26 0 1.120 - 1.120 - - 0 0 - 36,784 - 36,784 - - 0 - 0.00%
1994-07-25 0 1.120 - 1.135 - - 0 0 - 36,784 - 37,276 - - 0 - 0.00%
1994-07-22 0 1.120 - 1.140 - - 0 0 - 36,784 - 37,441 - - 0 - 0.00%
1994-07-21 0 1.120 - 1.130 - - 0 0 - 36,784 - 37,112 - - 0 - 0.00%
1994-07-20 0 1.120 - 1.120 1.120 1.120 50,000 56,000 1.1200 36,784 - 36,784 36,784 36,784 2 36,784 -0.88%
1994-07-19 0 1.130 1.120 1.130 - - 0 0 - 37,112 36,784 37,112 - - 0 - -0.88%
1994-07-18 0 1.140 - 1.140 1.140 1.140 30,000 34,200 1.1400 37,441 - 37,441 37,441 37,441 1 37,441 2.70%
1994-07-15 0 1.110 1.100 1.140 1.110 1.110 70,000 77,700 1.1100 36,455 36,127 37,441 36,455 36,455 2 36,455 -0.89%
1994-07-14 0 1.120 1.110 1.140 - - 0 0 - 36,784 36,455 37,441 - - 0 - 0.00%
1994-07-13 0 1.120 1.110 1.140 - - 0 0 - 36,784 36,455 37,441 - - 0 - 0.00%
1994-07-12 0 1.120 1.110 1.140 - - 0 0 - 36,784 36,455 37,441 - - 0 - 0.00%
1994-07-11 0 1.120 1.120 1.140 1.100 1.100 70,000 77,000 1.1000 36,784 36,784 37,441 36,127 36,127 2 36,127 -1.75%
1994-07-08 0 1.140 - 1.150 - - 0 0 - 37,441 - 37,769 - - 0 - 0.00%
1994-07-07 0 1.140 - 1.140 1.140 1.140 30,000 34,200 1.1400 37,441 - 37,441 37,441 37,441 1 37,441 0.88%
1994-07-06 0 1.130 - 1.150 - - 0 0 - 37,112 - 37,769 - - 0 - 0.00%
1994-07-05 0 1.130 1.120 - - - 0 0 - 37,112 36,784 - - - 0 - 0.00%
1994-07-04 0 1.130 1.110 1.130 1.130 1.130 100,000 113,000 1.1300 37,112 36,455 37,112 37,112 37,112 3 37,112 0.00%
1994-07-01 0 1.130 1.130 1.170 - - 0 0 - 37,112 37,112 38,426 - - 0 - 0.00%
1994-06-30 0 1.130 1.130 1.170 1.130 1.130 30,000 33,900 1.1300 37,112 37,112 38,426 37,112 37,112 1 37,112 -1.74%
1994-06-29 0 1.150 1.120 1.170 - - 0 0 - 37,769 36,784 38,426 - - 0 - 0.00%
1994-06-28 0 1.150 1.130 1.170 - - 0 0 - 37,769 37,112 38,426 - - 0 - 0.00%
1994-06-27 0 1.150 1.130 1.170 1.130 1.150 68,000 77,840 1.1447 37,769 37,112 38,426 37,112 37,769 2 37,595 -1.71%
1994-06-24 0 1.170 1.140 1.170 - - 0 0 - 38,426 37,441 38,426 - - 0 - 0.00%
1994-06-23 0 1.170 1.160 1.170 1.170 1.170 30,000 35,100 1.1700 38,426 38,097 38,426 38,426 38,426 1 38,426 -0.85%
1994-06-22 0 1.180 1.150 1.180 1.120 1.180 970,000 1,094,500 1.1284 38,754 37,769 38,754 36,784 38,754 30 37,058 0.85%
1994-06-21 0 1.170 - 1.170 - - 0 0 - 38,426 - 38,426 - - 0 - 0.00%
1994-06-20 0 1.170 1.140 1.180 - - 0 0 - 38,426 37,441 38,754 - - 0 - 0.00%
1994-06-17 0 1.170 1.170 1.200 1.160 1.170 190,000 221,800 1.1674 38,426 38,426 39,411 38,097 38,426 6 38,339 0.86%
1994-06-16 0 1.160 1.160 1.200 1.160 1.160 130,000 150,800 1.1600 38,097 38,097 39,411 38,097 38,097 4 38,097 0.00%
1994-06-15 0 1.160 1.150 1.190 1.150 1.190 172,000 199,800 1.1616 38,097 37,769 39,083 37,769 39,083 5 38,151 0.00%
1994-06-10 0 1.160 1.150 1.170 1.160 1.160 2,392,000 2,754,720 1.1516 38,097 37,769 38,426 38,097 38,097 73 37,823 0.87%
1994-06-09 0 1.150 1.130 1.180 - - 0 0 - 37,769 37,112 38,754 - - 0 - 0.00%
1994-06-08 0 1.150 1.110 1.150 1.150 1.150 70,000 80,500 1.1500 37,769 36,455 37,769 37,769 37,769 2 37,769 0.00%
1994-06-07 0 1.150 1.150 1.190 1.150 1.230 2,954,000 3,555,860 1.2037 37,769 37,769 39,083 37,769 40,396 90 39,534 0.00%
1994-06-06 0 1.150 1.160 - 1.080 1.170 484,000 546,760 1.1297 37,769 38,097 - 35,470 38,426 15 37,101 9.52%
1994-06-03 0 1.050 1.050 1.100 1.050 1.050 10,000 10,500 1.0500 34,485 34,485 36,127 34,485 34,485 0 34,485 -4.55%
1994-06-02 0 1.100 1.050 1.100 1.060 1.100 170,000 182,000 1.0706 36,127 34,485 36,127 34,813 36,127 5 35,161 0.92%
1994-06-01 0 1.090 1.070 1.130 1.050 1.090 300,000 322,500 1.0750 35,798 35,142 37,112 34,485 35,798 9 35,306 2.83%
1994-05-31 0 1.060 1.050 1.090 1.050 1.050 130,000 136,500 1.0500 34,813 34,485 35,798 34,485 34,485 4 34,485 0.00%
1994-05-30 0 1.060 1.060 1.100 1.060 1.060 100,000 106,000 1.0600 34,813 34,813 36,127 34,813 34,813 3 34,813 -2.75%
1994-05-27 0 1.090 1.070 1.100 1.090 1.090 50,000 54,500 1.0900 35,798 35,142 36,127 35,798 35,798 2 35,798 0.93%
1994-05-26 0 1.080 1.070 1.080 1.080 1.080 50,000 54,000 1.0800 35,470 35,142 35,470 35,470 35,470 2 35,470 -2.70%
1994-05-25 0 1.110 1.070 1.130 1.080 1.080 100,000 108,000 1.0800 36,455 35,142 37,112 35,470 35,470 3 35,470 0.00%
1994-05-24 0 1.110 1.080 1.140 - - 0 0 - 36,455 35,470 37,441 - - 0 - 0.00%
1994-05-23 0 1.110 1.110 1.130 1.110 1.110 160,000 177,600 1.1100 36,455 36,455 37,112 36,455 36,455 5 36,455 -2.63%
1994-05-20 0 1.140 1.140 1.150 1.100 1.160 6,884,000 7,723,540 1.1220 37,441 37,441 37,769 36,127 38,097 210 36,848 1.79%
1994-05-19 0 1.120 1.100 1.120 1.100 1.120 160,000 178,000 1.1125 36,784 36,127 36,784 36,127 36,784 5 36,537 1.82%
1994-05-18 0 1.100 1.100 1.120 1.070 1.140 618,000 681,860 1.1033 36,127 36,127 36,784 35,142 37,441 19 36,236 4.76%
1994-05-17 0 1.050 1.040 1.050 1.050 1.090 1,760,000 1,877,000 1.0665 34,485 34,156 34,485 34,485 35,798 54 35,026 -0.94%
1994-05-16 0 1.060 1.050 1.060 1.050 1.060 100,000 105,700 1.0570 34,813 34,485 34,813 34,485 34,813 3 34,715 -1.85%
1994-05-13 0 1.080 1.070 1.080 1.020 1.080 740,000 785,200 1.0611 35,470 35,142 35,470 33,499 35,470 23 34,849 5.88%
1994-05-12 0 1.020 1.020 1.030 1.020 1.020 84,000 85,680 1.0200 33,499 33,499 33,828 33,499 33,499 3 33,499 0.00%
1994-05-11 0 1.020 1.010 1.060 1.020 1.020 572,000 583,440 1.0200 33,499 33,171 34,813 33,499 33,499 17 33,499 0.00%
1994-05-10 0 1.020 1.020 1.030 1.020 1.020 170,000 173,400 1.0200 33,499 33,499 33,828 33,499 33,499 5 33,499 -0.97%
1994-05-09 0 1.030 1.030 1.040 1.030 1.040 530,000 546,040 1.0303 33,828 33,828 34,156 33,828 34,156 16 33,837 -0.96%
1994-05-06 0 1.040 1.040 1.050 1.040 1.040 260,000 270,400 1.0400 34,156 34,156 34,485 34,156 34,156 8 34,156 1.96%
1994-05-05 0 1.020 1.020 1.030 1.020 1.030 270,000 276,400 1.0237 33,499 33,499 33,828 33,499 33,828 8 33,621 0.00%
1994-05-04 0 1.020 1.020 1.030 1.020 1.050 1,366,000 1,411,280 1.0331 33,499 33,499 33,828 33,499 34,485 42 33,931 -2.86%
1994-05-03 0 1.050 1.040 1.050 1.020 1.050 3,238,000 3,341,240 1.0319 34,485 34,156 34,485 33,499 34,485 99 33,890 0.00%
1994-05-02 0 1.050 1.040 1.050 1.040 1.080 3,276,000 3,456,700 1.0552 34,485 34,156 34,485 34,156 35,470 100 34,654 0.96%
1994-04-29 0 1.040 1.030 1.040 1.010 1.080 16,680,000 17,288,600 1.0365 34,156 33,828 34,156 33,171 35,470 508 34,041

Copyright & disclaimer, Privacy policy

Back to top