Hi Sun Technology (China) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00818  1997-12-22    
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
2026-06-10 0 0.420 0.420 0.430 0.410 0.420 891,000 372,600 0.4182 0.420 0.420 0.430 0.410 0.420 891,000 0.4182 0.00%
2026-06-09 0 0.420 0.420 0.425 0.420 0.425 651,000 273,675 0.4204 0.420 0.420 0.425 0.420 0.425 651,000 0.4204 -1.18%
2026-06-08 0 0.425 0.420 0.425 0.415 0.425 1,116,000 470,130 0.4213 0.425 0.420 0.425 0.415 0.425 1,116,000 0.4213 0.00%
2026-06-05 0 0.425 0.415 0.425 0.410 0.440 6,309,000 2,643,915 0.4191 0.425 0.415 0.425 0.410 0.440 6,309,000 0.4191 -1.16%
2026-06-04 0 0.430 0.430 0.435 0.430 0.440 1,371,000 601,140 0.4385 0.430 0.430 0.435 0.430 0.440 1,371,000 0.4385 0.00%
2026-06-03 0 0.430 0.430 0.435 0.425 0.435 246,000 106,020 0.4310 0.430 0.430 0.435 0.425 0.435 246,000 0.4310 -2.27%
2026-06-02 0 0.440 0.435 0.445 0.430 0.440 333,000 146,190 0.4390 0.440 0.435 0.445 0.430 0.440 333,000 0.4390 -1.12%
2026-06-01 0 0.445 0.435 0.445 0.430 0.445 735,000 319,335 0.4345 0.445 0.435 0.445 0.430 0.445 735,000 0.4345 1.14%
2026-05-29 0 0.440 0.430 0.440 0.425 0.450 1,131,000 498,000 0.4403 0.440 0.430 0.440 0.425 0.450 1,131,000 0.4403 4.76%
2026-05-28 0 0.420 0.420 0.435 0.420 0.450 1,920,000 836,625 0.4357 0.420 0.420 0.435 0.420 0.450 1,920,000 0.4357 -1.18%
2026-05-27 0 0.425 0.425 0.435 0.420 0.435 669,000 285,195 0.4263 0.425 0.425 0.435 0.420 0.435 669,000 0.4263 0.00%
2026-05-26 0 0.425 0.425 0.440 0.420 0.430 1,071,000 455,115 0.4249 0.425 0.425 0.440 0.420 0.430 1,071,000 0.4249 -1.16%
2026-05-22 0 0.430 0.430 0.440 0.420 0.440 561,000 242,745 0.4327 0.430 0.430 0.440 0.420 0.440 561,000 0.4327 -2.27%
2026-05-21 0 0.440 0.435 0.440 0.425 0.450 1,890,000 840,690 0.4448 0.440 0.435 0.440 0.425 0.450 1,890,000 0.4448 6.02%
2026-05-20 0 0.415 0.415 0.420 0.415 0.425 540,000 226,065 0.4186 0.415 0.415 0.420 0.415 0.425 540,000 0.4186 -1.19%
2026-05-19 0 0.420 0.420 0.425 0.415 0.425 147,000 61,530 0.4186 0.420 0.420 0.425 0.415 0.425 147,000 0.4186 0.00%
2026-05-18 0 0.420 0.420 0.430 0.415 0.425 732,000 306,990 0.4194 0.420 0.420 0.430 0.415 0.425 732,000 0.4194 -1.18%
2026-05-15 0 0.425 0.425 0.430 0.415 0.450 1,011,000 428,940 0.4243 0.425 0.425 0.430 0.415 0.450 1,011,000 0.4243 -2.30%
2026-05-14 0 0.435 0.435 0.455 0.435 0.450 480,000 215,130 0.4482 0.435 0.435 0.455 0.435 0.450 480,000 0.4482 -2.25%
2026-05-13 0 0.445 0.445 0.450 0.425 0.455 1,134,000 506,925 0.4470 0.445 0.445 0.450 0.425 0.455 1,134,000 0.4470 4.71%
2026-05-12 0 0.425 0.425 0.445 0.420 0.430 471,000 200,220 0.4251 0.425 0.425 0.445 0.420 0.430 471,000 0.4251 0.00%
2026-05-11 0 0.425 0.425 0.430 0.425 0.435 1,002,000 430,785 0.4299 0.425 0.425 0.430 0.425 0.435 1,002,000 0.4299 -2.30%
2026-05-08 0 0.435 0.430 0.435 0.425 0.435 561,000 242,625 0.4325 0.435 0.430 0.435 0.425 0.435 561,000 0.4325 1.16%
2026-05-07 0 0.430 0.430 0.435 0.420 0.435 1,689,000 723,885 0.4286 0.430 0.430 0.435 0.420 0.435 1,689,000 0.4286 0.00%
2026-05-06 0 0.430 0.430 0.435 0.420 0.440 1,167,000 503,265 0.4312 0.430 0.430 0.435 0.420 0.440 1,167,000 0.4312 1.18%
2026-05-05 0 0.425 0.425 0.435 0.425 0.440 411,000 176,970 0.4306 0.425 0.425 0.435 0.425 0.440 411,000 0.4306 -2.30%
2026-05-04 0 0.435 0.435 0.440 - - 0 0 - 0.435 0.435 0.440 - - 0 - 0.00%
2026-04-30 0 0.435 0.435 0.450 0.430 0.460 2,625,000 1,165,410 0.4440 0.435 0.435 0.450 0.430 0.460 2,625,000 0.4440 1.16%
2026-04-29 0 0.430 0.430 0.440 0.425 0.445 963,000 418,140 0.4342 0.430 0.430 0.440 0.425 0.445 963,000 0.4342 2.38%
2026-04-28 0 0.420 0.420 0.435 0.420 0.450 1,002,000 432,765 0.4319 0.420 0.420 0.435 0.420 0.450 1,002,000 0.4319 -5.62%
2026-04-27 0 0.445 0.435 0.445 0.405 0.460 4,485,000 1,981,575 0.4418 0.445 0.435 0.445 0.405 0.460 4,485,000 0.4418 9.88%
2026-04-24 0 0.405 0.405 0.410 0.405 0.405 75,000 30,375 0.4050 0.405 0.405 0.410 0.405 0.405 75,000 0.4050 0.00%
2026-04-23 0 0.405 0.405 0.410 0.400 0.410 1,197,000 484,530 0.4048 0.405 0.405 0.410 0.400 0.410 1,197,000 0.4048 0.00%
2026-04-22 0 0.405 0.405 0.415 0.405 0.410 189,000 77,160 0.4083 0.405 0.405 0.415 0.405 0.410 189,000 0.4083 -1.22%
2026-04-21 0 0.410 0.405 0.410 0.400 0.410 462,000 187,260 0.4053 0.410 0.405 0.410 0.400 0.410 462,000 0.4053 2.50%
2026-04-20 0 0.400 0.400 0.410 0.400 0.405 1,107,000 446,370 0.4032 0.400 0.400 0.410 0.400 0.405 1,107,000 0.4032 -1.23%
2026-04-17 0 0.405 0.405 0.415 0.405 0.415 513,000 210,210 0.4098 0.405 0.405 0.415 0.405 0.415 513,000 0.4098 -2.41%
2026-04-16 0 0.415 0.410 0.415 0.410 0.420 717,000 295,050 0.4115 0.415 0.410 0.415 0.410 0.420 717,000 0.4115 1.22%
2026-04-15 0 0.410 0.410 0.415 0.410 0.420 291,000 121,050 0.4160 0.410 0.410 0.415 0.410 0.420 291,000 0.4160 0.00%
2026-04-14 0 0.410 0.400 0.410 0.410 0.415 744,000 305,835 0.4111 0.410 0.400 0.410 0.410 0.415 744,000 0.4111 0.00%
2026-04-13 0 0.410 0.410 0.420 0.410 0.420 741,000 309,015 0.4170 0.410 0.410 0.420 0.410 0.420 741,000 0.4170 -3.53%
2026-04-10 0 0.425 0.420 0.425 0.420 0.430 498,000 213,330 0.4284 0.425 0.420 0.425 0.420 0.430 498,000 0.4284 0.00%
2026-04-09 0 0.425 0.425 0.430 0.425 0.430 348,000 148,605 0.4270 0.425 0.425 0.430 0.425 0.430 348,000 0.4270 -4.49%
2026-04-08 0 0.445 0.435 0.445 0.420 0.445 828,000 355,980 0.4299 0.445 0.435 0.445 0.420 0.445 828,000 0.4299 3.49%
2026-04-02 0 0.430 0.420 0.425 0.420 0.430 75,000 31,905 0.4254 0.430 0.420 0.425 0.420 0.430 75,000 0.4254 1.18%
2026-04-01 0 0.425 0.420 0.435 0.410 0.430 678,000 283,500 0.4181 0.425 0.420 0.435 0.410 0.430 678,000 0.4181 2.41%
2026-03-31 0 0.415 0.410 0.415 0.410 0.420 585,928 243,001 0.4147 0.415 0.410 0.415 0.410 0.420 585,928 0.4147 0.00%
2026-03-30 0 0.415 0.415 0.430 0.410 0.420 432,000 179,250 0.4149 0.415 0.415 0.430 0.410 0.420 432,000 0.4149 -1.19%
2026-03-27 0 0.420 0.415 0.425 0.420 0.425 867,000 364,935 0.4209 0.420 0.415 0.425 0.420 0.425 867,000 0.4209 -3.45%
2026-03-26 0 0.435 0.420 0.435 0.420 0.435 759,000 319,800 0.4213 0.435 0.420 0.435 0.420 0.435 759,000 0.4213 2.35%
2026-03-25 0 0.425 0.420 0.430 0.420 0.435 942,000 404,700 0.4296 0.425 0.420 0.430 0.420 0.435 942,000 0.4296 -1.16%
2026-03-24 0 0.430 0.430 0.440 0.420 0.440 1,092,000 465,795 0.4266 0.430 0.430 0.440 0.420 0.440 1,092,000 0.4266 0.00%
2026-03-23 0 0.430 0.420 0.440 0.415 0.435 2,313,000 973,800 0.4210 0.430 0.420 0.440 0.415 0.435 2,313,000 0.4210 -1.15%
2026-03-20 0 0.435 0.435 0.440 0.430 0.440 2,619,000 1,138,305 0.4346 0.435 0.435 0.440 0.430 0.440 2,619,000 0.4346 -2.25%
2026-03-19 0 0.445 0.445 0.455 0.430 0.445 2,315,000 1,007,545 0.4352 0.445 0.445 0.455 0.430 0.445 2,315,000 0.4352 2.30%
2026-03-18 0 0.435 0.435 0.440 0.430 0.435 690,000 299,370 0.4339 0.435 0.435 0.440 0.430 0.435 690,000 0.4339 0.00%
2026-03-17 0 0.435 0.430 0.440 0.435 0.440 429,000 188,265 0.4388 0.435 0.430 0.440 0.435 0.440 429,000 0.4388 0.00%
2026-03-16 0 0.435 0.430 0.440 0.435 0.450 1,752,000 772,710 0.4410 0.435 0.430 0.440 0.435 0.450 1,752,000 0.4410 -3.33%
2026-03-13 0 0.450 0.450 0.455 0.450 0.455 42,000 19,020 0.4529 0.450 0.450 0.455 0.450 0.455 42,000 0.4529 -1.10%
2026-03-12 0 0.455 0.450 0.460 0.450 0.455 243,000 110,025 0.4528 0.455 0.450 0.460 0.450 0.455 243,000 0.4528 0.00%
2026-03-11 0 0.455 0.455 0.460 0.450 0.460 792,000 360,660 0.4554 0.455 0.455 0.460 0.450 0.460 792,000 0.4554 -1.09%
2026-03-10 0 0.460 0.455 0.460 0.455 0.480 699,000 323,340 0.4626 0.460 0.455 0.460 0.455 0.480 699,000 0.4626 0.00%
2026-03-09 0 0.460 0.460 0.465 0.450 0.460 1,722,000 787,215 0.4572 0.460 0.460 0.465 0.450 0.460 1,722,000 0.4572 -2.13%
2026-03-06 0 0.470 0.465 0.470 0.460 0.470 255,000 118,275 0.4638 0.470 0.465 0.470 0.460 0.470 255,000 0.4638 0.00%
2026-03-05 0 0.470 0.465 0.470 0.460 0.470 396,000 184,275 0.4653 0.470 0.465 0.470 0.460 0.470 396,000 0.4653 2.17%
2026-03-04 0 0.460 0.460 0.465 0.460 0.470 426,000 196,515 0.4613 0.460 0.460 0.465 0.460 0.470 426,000 0.4613 -2.13%
2026-03-03 0 0.470 0.460 0.470 0.460 0.475 1,743,000 812,220 0.4660 0.470 0.460 0.470 0.460 0.475 1,743,000 0.4660 0.00%
2026-03-02 0 0.470 0.460 0.470 0.450 0.470 1,281,000 591,495 0.4617 0.470 0.460 0.470 0.450 0.470 1,281,000 0.4617 -1.05%
2026-02-27 0 0.475 0.470 0.475 0.465 0.475 1,380,000 649,035 0.4703 0.475 0.470 0.475 0.465 0.475 1,380,000 0.4703 0.00%
2026-02-26 0 0.475 0.470 0.475 0.470 0.480 1,332,000 633,630 0.4757 0.475 0.470 0.475 0.470 0.480 1,332,000 0.4757 -1.04%
2026-02-25 0 0.480 0.475 0.480 0.475 0.480 1,803,000 857,160 0.4754 0.480 0.475 0.480 0.475 0.480 1,803,000 0.4754 1.05%
2026-02-24 0 0.475 0.475 0.480 0.475 0.490 3,468,000 1,677,630 0.4837 0.475 0.475 0.480 0.475 0.490 3,468,000 0.4837 -3.06%
2026-02-23 0 0.490 0.490 0.495 0.490 0.500 1,098,000 542,325 0.4939 0.490 0.490 0.495 0.490 0.500 1,098,000 0.4939 0.00%
2026-02-20 0 0.490 0.490 0.495 0.490 0.500 909,000 447,900 0.4927 0.490 0.490 0.495 0.490 0.500 909,000 0.4927 -2.00%
2026-02-16 0 0.500 0.495 0.500 0.495 0.500 432,000 214,590 0.4967 0.500 0.495 0.500 0.495 0.500 432,000 0.4967 0.00%
2026-02-13 0 0.500 0.500 0.510 0.500 0.510 1,674,000 841,560 0.5027 0.500 0.500 0.510 0.500 0.510 1,674,000 0.5027 -3.85%
2026-02-12 0 0.520 0.510 0.520 0.500 0.520 1,938,000 986,130 0.5088 0.520 0.510 0.520 0.500 0.520 1,938,000 0.5088 1.96%
2026-02-11 0 0.510 0.500 0.510 0.500 0.510 792,000 399,600 0.5045 0.510 0.500 0.510 0.500 0.510 792,000 0.5045 0.00%
2026-02-10 0 0.510 0.500 0.510 0.500 0.510 363,000 183,840 0.5064 0.510 0.500 0.510 0.500 0.510 363,000 0.5064 2.00%
2026-02-09 0 0.500 0.500 0.510 0.500 0.510 660,000 332,940 0.5045 0.500 0.500 0.510 0.500 0.510 660,000 0.5045 -1.96%
2026-02-06 0 0.510 0.500 0.510 0.500 0.520 2,292,000 1,164,780 0.5082 0.510 0.500 0.510 0.500 0.520 2,292,000 0.5082 3.03%
2026-02-05 0 0.495 0.495 0.500 0.490 0.500 483,000 239,535 0.4959 0.495 0.495 0.500 0.490 0.500 483,000 0.4959 -1.00%
2026-02-04 0 0.500 0.500 0.510 0.500 0.510 326,000 163,020 0.5001 0.500 0.500 0.510 0.500 0.510 326,000 0.5001 -1.96%
2026-02-03 0 0.510 0.500 0.510 0.495 0.510 753,000 376,680 0.5002 0.510 0.500 0.510 0.495 0.510 753,000 0.5002 2.00%
2026-02-02 0 0.500 0.495 0.500 0.495 0.510 1,602,000 795,810 0.4968 0.500 0.495 0.500 0.495 0.510 1,602,000 0.4968 0.00%
2026-01-30 0 0.500 0.500 0.510 0.495 0.510 2,934,000 1,468,440 0.5005 0.500 0.500 0.510 0.495 0.510 2,934,000 0.5005 0.00%
2026-01-29 0 0.500 0.500 0.510 0.500 0.510 1,959,000 998,490 0.5097 0.500 0.500 0.510 0.500 0.510 1,959,000 0.5097 -1.96%
2026-01-28 0 0.510 0.510 0.520 0.500 0.510 1,134,000 574,650 0.5067 0.510 0.510 0.520 0.500 0.510 1,134,000 0.5067 0.00%
2026-01-27 0 0.510 0.500 0.510 0.495 0.510 2,886,000 1,444,755 0.5006 0.510 0.500 0.510 0.495 0.510 2,886,000 0.5006 2.00%
2026-01-26 0 0.500 0.500 0.510 0.500 0.520 801,000 408,300 0.5097 0.500 0.500 0.510 0.500 0.520 801,000 0.5097 -5.66%
2026-01-23 0 0.530 0.510 0.530 0.510 0.530 777,000 404,730 0.5209 0.530 0.510 0.530 0.510 0.530 777,000 0.5209 0.00%
2026-01-22 0 0.530 0.520 0.530 0.510 0.530 225,000 118,650 0.5273 0.530 0.520 0.530 0.510 0.530 225,000 0.5273 1.92%
2026-01-21 0 0.520 0.520 0.530 0.510 0.540 675,000 351,450 0.5207 0.520 0.520 0.530 0.510 0.540 675,000 0.5207 -1.89%
2026-01-20 0 0.530 0.520 0.530 0.520 0.540 1,287,000 675,180 0.5246 0.530 0.520 0.530 0.520 0.540 1,287,000 0.5246 3.92%
2026-01-19 0 0.510 0.510 0.520 0.495 0.520 1,914,000 976,395 0.5101 0.510 0.510 0.520 0.495 0.520 1,914,000 0.5101 3.03%
2026-01-16 0 0.495 0.495 0.500 0.490 0.500 1,047,000 519,930 0.4966 0.495 0.495 0.500 0.490 0.500 1,047,000 0.4966 0.00%
2026-01-15 0 0.495 0.495 0.510 0.495 0.510 1,002,000 502,065 0.5011 0.495 0.495 0.510 0.495 0.510 1,002,000 0.5011 -2.94%
2026-01-14 0 0.510 0.500 0.510 0.500 0.510 1,452,000 735,060 0.5062 0.510 0.500 0.510 0.500 0.510 1,452,000 0.5062 2.00%
2026-01-13 0 0.500 0.495 0.510 0.495 0.510 1,218,000 612,540 0.5029 0.500 0.495 0.510 0.495 0.510 1,218,000 0.5029 0.00%
2026-01-12 0 0.500 0.490 0.500 0.490 0.500 747,000 371,745 0.4977 0.500 0.490 0.500 0.490 0.500 747,000 0.4977 2.04%
2026-01-09 0 0.490 0.490 0.500 0.490 0.495 540,000 266,685 0.4939 0.490 0.490 0.500 0.490 0.495 540,000 0.4939 0.00%
2026-01-08 0 0.490 0.480 0.490 0.485 0.490 537,000 261,930 0.4878 0.490 0.480 0.490 0.485 0.490 537,000 0.4878 0.00%
2026-01-07 0 0.490 0.485 0.500 0.480 0.500 1,623,000 789,345 0.4863 0.490 0.485 0.500 0.480 0.500 1,623,000 0.4863 -2.00%
2026-01-06 0 0.500 0.500 0.510 0.495 0.520 987,000 495,480 0.5020 0.500 0.500 0.510 0.495 0.520 987,000 0.5020 -1.96%
2026-01-05 0 0.510 0.510 0.520 0.500 0.520 1,407,000 721,680 0.5129 0.510 0.510 0.520 0.500 0.520 1,407,000 0.5129 2.00%
2026-01-02 0 0.500 0.495 0.500 0.475 0.500 2,391,000 1,181,880 0.4943 0.500 0.495 0.500 0.475 0.500 2,391,000 0.4943 5.26%
2025-12-31 0 0.475 0.475 0.480 0.475 0.485 1,503,000 719,985 0.4790 0.475 0.475 0.480 0.475 0.485 1,503,000 0.4790 -2.06%
2025-12-30 0 0.485 0.480 0.485 0.480 0.490 1,023,000 495,930 0.4848 0.485 0.480 0.485 0.480 0.490 1,023,000 0.4848 1.04%
2025-12-29 0 0.480 0.480 0.485 0.480 0.510 10,107,000 4,946,790 0.4894 0.480 0.480 0.485 0.480 0.510 10,107,000 0.4894 2.13%
2025-12-24 0 0.470 0.465 0.470 0.470 0.475 2,733,000 1,286,805 0.4708 0.470 0.465 0.470 0.470 0.475 2,733,000 0.4708 -1.05%
2025-12-23 0 0.475 0.475 0.480 0.475 0.485 1,680,000 805,575 0.4795 0.475 0.475 0.480 0.475 0.485 1,680,000 0.4795 -1.04%
2025-12-22 0 0.480 0.480 0.485 0.475 0.485 3,420,000 1,642,650 0.4803 0.480 0.480 0.485 0.475 0.485 3,420,000 0.4803 -1.03%
2025-12-19 0 0.485 0.480 0.495 0.470 0.500 2,965,000 1,428,105 0.4817 0.485 0.480 0.495 0.470 0.500 2,965,000 0.4817 1.04%
2025-12-18 0 0.480 0.475 0.485 0.475 0.485 777,000 373,275 0.4804 0.480 0.475 0.485 0.475 0.485 777,000 0.4804 -1.03%
2025-12-17 0 0.485 0.485 0.490 0.480 0.485 1,590,000 770,250 0.4844 0.485 0.485 0.490 0.480 0.485 1,590,000 0.4844 1.04%
2025-12-16 0 0.480 0.480 0.485 0.480 0.495 501,000 242,280 0.4836 0.480 0.480 0.485 0.480 0.495 501,000 0.4836 -3.03%
2025-12-15 0 0.495 0.490 0.500 0.495 0.500 867,000 432,450 0.4988 0.495 0.490 0.500 0.495 0.500 867,000 0.4988 -1.00%
2025-12-12 0 0.500 0.490 0.500 0.480 0.500 681,000 331,845 0.4873 0.500 0.490 0.500 0.480 0.500 681,000 0.4873 3.09%
2025-12-11 0 0.485 0.475 0.485 0.475 0.485 1,407,000 673,500 0.4787 0.485 0.475 0.485 0.475 0.485 1,407,000 0.4787 -1.02%
2025-12-10 0 0.490 0.480 0.490 0.480 0.490 732,000 353,670 0.4832 0.490 0.480 0.490 0.480 0.490 732,000 0.4832 0.00%
2025-12-09 0 0.490 0.485 0.490 0.475 0.490 1,494,000 719,340 0.4815 0.490 0.485 0.490 0.475 0.490 1,494,000 0.4815 1.03%
2025-12-08 0 0.485 0.485 0.490 0.485 0.490 579,000 282,015 0.4871 0.485 0.485 0.490 0.485 0.490 579,000 0.4871 1.04%
2025-12-05 0 0.480 0.480 0.495 0.480 0.490 1,203,000 585,150 0.4864 0.480 0.480 0.495 0.480 0.490 1,203,000 0.4864 -2.04%
2025-12-04 0 0.490 0.490 0.495 0.480 0.495 1,203,000 585,795 0.4869 0.490 0.490 0.495 0.480 0.495 1,203,000 0.4869 2.08%
2025-12-03 0 0.480 0.480 0.485 0.475 0.485 1,194,000 574,110 0.4808 0.480 0.480 0.485 0.475 0.485 1,194,000 0.4808 -2.04%
2025-12-02 0 0.490 0.485 0.490 0.480 0.490 2,841,000 1,378,830 0.4853 0.490 0.485 0.490 0.480 0.490 2,841,000 0.4853 0.00%
2025-12-01 0 0.490 0.485 0.490 0.490 0.495 1,326,000 652,245 0.4919 0.490 0.485 0.490 0.490 0.495 1,326,000 0.4919 -1.01%
2025-11-28 0 0.495 0.495 0.500 0.495 0.500 360,000 179,220 0.4978 0.495 0.495 0.500 0.495 0.500 360,000 0.4978 -1.00%
2025-11-27 0 0.500 0.500 0.510 0.495 0.510 1,104,000 552,645 0.5006 0.500 0.500 0.510 0.495 0.510 1,104,000 0.5006 1.01%
2025-11-26 0 0.495 0.495 0.500 0.495 0.510 381,000 190,230 0.4993 0.495 0.495 0.500 0.495 0.510 381,000 0.4993 -1.00%
2025-11-25 0 0.500 0.500 0.510 0.500 0.510 366,000 184,110 0.5030 0.500 0.500 0.510 0.500 0.510 366,000 0.5030 1.01%
2025-11-24 0 0.495 0.495 0.510 0.495 0.500 1,038,000 515,055 0.4962 0.495 0.495 0.510 0.495 0.500 1,038,000 0.4962 -1.00%
2025-11-21 0 0.500 0.495 0.500 0.490 0.510 4,584,000 2,288,865 0.4993 0.500 0.495 0.500 0.490 0.510 4,584,000 0.4993 -3.85%
2025-11-20 0 0.520 0.510 0.520 0.510 0.540 1,635,000 867,090 0.5303 0.520 0.510 0.520 0.510 0.540 1,635,000 0.5303 -1.89%
2025-11-19 0 0.530 0.530 0.540 0.510 0.530 2,838,000 1,462,620 0.5154 0.530 0.530 0.540 0.510 0.530 2,838,000 0.5154 3.92%
2025-11-18 0 0.510 0.510 0.520 0.500 0.520 2,466,000 1,260,600 0.5112 0.510 0.510 0.520 0.500 0.520 2,466,000 0.5112 -1.92%
2025-11-17 0 0.520 0.520 0.530 0.520 0.530 651,000 339,090 0.5209 0.520 0.520 0.530 0.520 0.530 651,000 0.5209 -1.89%
2025-11-14 0 0.530 0.510 0.530 0.520 0.530 1,230,000 641,550 0.5216 0.530 0.510 0.530 0.520 0.530 1,230,000 0.5216 0.00%
2025-11-13 0 0.530 0.520 0.530 0.520 0.530 1,320,000 692,520 0.5246 0.530 0.520 0.530 0.520 0.530 1,320,000 0.5246 1.92%
2025-11-12 0 0.520 0.520 0.530 0.520 0.550 5,265,000 2,810,700 0.5338 0.520 0.520 0.530 0.520 0.550 5,265,000 0.5338 -3.70%
2025-11-11 0 0.540 0.540 0.550 0.530 0.550 2,235,000 1,206,780 0.5399 0.540 0.540 0.550 0.530 0.550 2,235,000 0.5399 -1.82%
2025-11-10 0 0.550 0.540 0.550 0.530 0.550 987,000 535,320 0.5424 0.550 0.540 0.550 0.530 0.550 987,000 0.5424 0.00%
2025-11-07 0 0.550 0.550 0.560 0.530 0.560 3,258,000 1,752,990 0.5381 0.550 0.550 0.560 0.530 0.560 3,258,000 0.5381 0.00%
2025-11-06 0 0.550 0.550 0.560 0.540 0.560 1,560,000 850,350 0.5451 0.550 0.550 0.560 0.540 0.560 1,560,000 0.5451 0.00%
2025-11-05 0 0.550 0.550 0.560 0.530 0.560 2,142,000 1,171,890 0.5471 0.550 0.550 0.560 0.530 0.560 2,142,000 0.5471 -1.79%
2025-11-04 0 0.560 0.550 0.560 0.550 0.580 2,877,000 1,624,080 0.5645 0.560 0.550 0.560 0.550 0.580 2,877,000 0.5645 -5.08%
2025-11-03 0 0.590 0.570 0.590 0.570 0.590 876,000 503,940 0.5753 0.590 0.570 0.590 0.570 0.590 876,000 0.5753 0.00%
2025-10-31 0 0.590 0.580 0.590 0.570 0.590 1,593,000 930,300 0.5840 0.590 0.580 0.590 0.570 0.590 1,593,000 0.5840 1.72%
2025-10-30 0 0.580 0.580 0.590 0.580 0.620 2,676,000 1,587,030 0.5931 0.580 0.580 0.590 0.580 0.620 2,676,000 0.5931 -3.33%
2025-10-28 0 0.600 0.590 0.600 0.580 0.600 1,431,000 845,190 0.5906 0.600 0.590 0.600 0.580 0.600 1,431,000 0.5906 0.00%
2025-10-27 0 0.600 0.590 0.600 0.570 0.600 6,039,000 3,502,170 0.5799 0.600 0.590 0.600 0.570 0.600 6,039,000 0.5799 3.45%
2025-10-24 0 0.580 0.580 0.590 0.580 0.640 19,188,000 11,713,350 0.6105 0.580 0.580 0.590 0.580 0.640 19,188,000 0.6105 0.00%
2025-10-23 0 0.580 0.570 0.580 0.560 0.590 5,445,000 3,120,210 0.5730 0.580 0.570 0.580 0.560 0.590 5,445,000 0.5730 -3.33%
2025-10-22 0 0.600 0.600 0.610 0.600 0.640 2,925,000 1,789,740 0.6119 0.600 0.600 0.610 0.600 0.640 2,925,000 0.6119 -6.25%
2025-10-21 0 0.640 0.630 0.640 0.620 0.650 2,748,000 1,744,410 0.6348 0.640 0.630 0.640 0.620 0.650 2,748,000 0.6348 1.59%
2025-10-20 0 0.630 0.630 0.640 0.600 0.640 5,037,000 3,151,650 0.6257 0.630 0.630 0.640 0.600 0.640 5,037,000 0.6257 6.78%
2025-10-17 0 0.590 0.590 0.600 0.590 0.670 9,648,000 5,986,770 0.6205 0.590 0.590 0.600 0.590 0.670 9,648,000 0.6205 -9.23%
2025-10-16 0 0.650 0.640 0.650 0.610 0.670 13,059,000 8,238,780 0.6309 0.650 0.640 0.650 0.610 0.670 13,059,000 0.6309 -1.52%
2025-10-15 0 0.660 0.660 0.680 0.550 0.730 49,050,000 32,855,365 0.6698 0.660 0.660 0.680 0.550 0.730 49,050,000 0.6698 17.86%
2025-10-14 0 0.560 0.560 0.570 0.530 0.580 16,200,000 9,132,120 0.5637 0.560 0.560 0.570 0.530 0.580 16,200,000 0.5637 3.70%
2025-10-13 0 0.540 0.520 0.540 0.510 0.540 3,390,000 1,761,150 0.5195 0.540 0.520 0.540 0.510 0.540 3,390,000 0.5195 0.00%
2025-10-10 0 0.540 0.520 0.540 0.520 0.540 3,558,000 1,880,310 0.5285 0.540 0.520 0.540 0.520 0.540 3,558,000 0.5285 1.89%
2025-10-09 0 0.530 0.520 0.530 0.520 0.530 543,000 283,050 0.5213 0.530 0.520 0.530 0.520 0.530 543,000 0.5213 0.00%
2025-10-08 0 0.530 0.510 0.530 0.510 0.530 3,411,000 1,788,960 0.5245 0.530 0.510 0.530 0.510 0.530 3,411,000 0.5245 0.00%
2025-10-06 0 0.530 0.520 0.530 0.520 0.530 906,000 478,800 0.5285 0.530 0.520 0.530 0.520 0.530 906,000 0.5285 0.00%
2025-10-03 0 0.530 0.520 0.530 0.520 0.530 423,000 220,740 0.5218 0.530 0.520 0.530 0.520 0.530 423,000 0.5218 0.00%
2025-10-02 0 0.530 0.520 0.530 0.520 0.530 3,624,000 1,895,850 0.5231 0.530 0.520 0.530 0.520 0.530 3,624,000 0.5231 0.00%
2025-09-30 0 0.530 0.520 0.530 0.520 0.530 1,950,000 1,015,830 0.5209 0.530 0.520 0.530 0.520 0.530 1,950,000 0.5209 1.92%
2025-09-29 0 0.520 0.520 0.530 0.510 0.530 3,231,000 1,664,610 0.5152 0.520 0.520 0.530 0.510 0.530 3,231,000 0.5152 1.96%
2025-09-26 0 0.510 0.500 0.510 0.500 0.530 3,336,000 1,708,290 0.5121 0.510 0.500 0.510 0.500 0.530 3,336,000 0.5121 -3.77%
2025-09-25 0 0.530 0.520 0.530 0.520 0.530 1,086,000 570,210 0.5251 0.530 0.520 0.530 0.520 0.530 1,086,000 0.5251 1.92%
2025-09-24 0 0.520 0.510 0.520 0.510 0.520 3,111,000 1,599,780 0.5142 0.520 0.510 0.520 0.510 0.520 3,111,000 0.5142 -1.89%
2025-09-23 0 0.530 0.520 0.530 0.510 0.530 1,143,000 592,620 0.5185 0.530 0.520 0.530 0.510 0.530 1,143,000 0.5185 0.00%
2025-09-22 0 0.530 0.520 0.530 0.510 0.530 1,605,000 833,730 0.5195 0.530 0.520 0.530 0.510 0.530 1,605,000 0.5195 0.00%
2025-09-19 0 0.530 0.520 0.530 0.510 0.530 1,869,000 978,900 0.5238 0.530 0.520 0.530 0.510 0.530 1,869,000 0.5238 0.00%
2025-09-18 0 0.530 0.520 0.530 0.510 0.530 2,550,000 1,324,080 0.5192 0.530 0.520 0.530 0.510 0.530 2,550,000 0.5192 3.92%
2025-09-17 0 0.510 0.510 0.520 0.510 0.520 981,000 501,180 0.5109 0.510 0.510 0.520 0.510 0.520 981,000 0.5109 0.00%
2025-09-16 0 0.510 0.510 0.520 0.510 0.520 966,000 500,580 0.5182 0.510 0.510 0.520 0.510 0.520 966,000 0.5182 0.00%
2025-09-15 0 0.510 0.500 0.510 0.500 0.520 2,598,000 1,334,910 0.5138 0.510 0.500 0.510 0.500 0.520 2,598,000 0.5138 -1.92%
2025-09-12 0 0.520 0.510 0.520 0.500 0.520 1,959,000 1,000,140 0.5105 0.520 0.510 0.520 0.500 0.520 1,959,000 0.5105 0.00%
2025-09-11 0 0.520 0.510 0.520 0.500 0.520 1,206,000 626,400 0.5194 0.520 0.510 0.520 0.500 0.520 1,206,000 0.5194 0.00%
2025-09-10 0 0.520 0.510 0.520 0.495 0.520 2,376,000 1,207,995 0.5084 0.520 0.510 0.520 0.495 0.520 2,376,000 0.5084 5.05%
2025-09-09 0 0.495 0.495 0.510 0.495 0.510 2,463,000 1,228,815 0.4989 0.495 0.495 0.510 0.495 0.510 2,463,000 0.4989 -1.00%
2025-09-08 0 0.500 0.500 0.510 0.490 0.510 1,362,000 679,155 0.4986 0.500 0.500 0.510 0.490 0.510 1,362,000 0.4986 0.00%
2025-09-05 0 0.500 0.500 0.510 0.495 0.500 636,000 317,925 0.4999 0.500 0.500 0.510 0.495 0.500 636,000 0.4999 0.00%
2025-09-04 0 0.500 0.490 0.500 0.490 0.500 1,260,000 625,455 0.4964 0.500 0.490 0.500 0.490 0.500 1,260,000 0.4964 1.01%
2025-09-03 0 0.495 0.495 0.500 0.495 0.510 1,824,000 914,415 0.5013 0.495 0.495 0.500 0.495 0.510 1,824,000 0.5013 -2.94%
2025-09-02 0 0.510 0.500 0.510 0.500 0.510 1,497,000 750,540 0.5014 0.510 0.500 0.510 0.500 0.510 1,497,000 0.5014 0.00%
2025-09-01 0 0.510 0.500 0.510 0.500 0.520 2,337,000 1,190,850 0.5096 0.510 0.500 0.510 0.500 0.520 2,337,000 0.5096 -1.92%
2025-08-29 0 0.520 0.520 0.530 0.520 0.530 1,152,000 608,850 0.5285 0.520 0.520 0.530 0.520 0.530 1,152,000 0.5285 -3.70%
2025-08-28 0 0.540 0.520 0.540 0.510 0.540 2,052,000 1,068,540 0.5207 0.540 0.520 0.540 0.510 0.540 2,052,000 0.5207 3.85%
2025-08-27 0 0.520 0.510 0.520 0.510 0.530 2,745,000 1,442,340 0.5254 0.520 0.510 0.520 0.510 0.530 2,745,000 0.5254 0.00%
2025-08-26 0 0.520 0.510 0.520 0.510 0.520 2,784,000 1,441,920 0.5179 0.520 0.510 0.520 0.510 0.520 2,784,000 0.5179 0.00%
2025-08-25 0 0.520 0.500 0.520 0.510 0.530 3,591,000 1,855,290 0.5166 0.520 0.500 0.520 0.510 0.530 3,591,000 0.5166 0.00%
2025-08-22 0 0.520 0.510 0.520 0.500 0.530 2,595,000 1,334,700 0.5143 0.520 0.510 0.520 0.500 0.530 2,595,000 0.5143 -3.70%
2025-08-21 0 0.540 0.520 0.540 0.520 0.550 3,342,000 1,790,220 0.5357 0.540 0.520 0.540 0.520 0.550 3,342,000 0.5357 -1.82%
2025-08-20 0 0.550 0.540 0.550 0.510 0.570 6,366,000 3,429,210 0.5387 0.550 0.540 0.550 0.510 0.570 6,366,000 0.5387 3.77%
2025-08-19 0 0.530 0.520 0.530 0.500 0.530 7,185,000 3,697,200 0.5146 0.530 0.520 0.530 0.500 0.530 7,185,000 0.5146 3.92%
2025-08-18 0 0.510 0.500 0.520 0.500 0.510 2,214,000 1,123,630 0.5075 0.510 0.500 0.520 0.500 0.510 2,214,000 0.5075 2.00%
2025-08-15 0 0.500 0.500 0.510 0.500 0.510 1,287,000 646,890 0.5026 0.500 0.500 0.510 0.500 0.510 1,287,000 0.5026 -3.85%
2025-08-14 0 0.520 0.510 0.530 0.500 0.520 1,272,000 653,550 0.5138 0.520 0.510 0.530 0.500 0.520 1,272,000 0.5138 0.00%
2025-08-13 0 0.520 0.510 0.520 0.510 0.530 2,243,487 1,162,913 0.5184 0.520 0.510 0.520 0.510 0.530 2,243,487 0.5184 4.00%
2025-08-12 0 0.500 0.500 0.510 0.490 0.510 2,793,000 1,386,690 0.4965 0.500 0.500 0.510 0.490 0.510 2,793,000 0.4965 0.00%
2025-08-11 0 0.500 0.495 0.500 0.500 0.510 999,000 499,800 0.5003 0.500 0.495 0.500 0.500 0.510 999,000 0.5003 0.00%
2025-08-08 0 0.500 0.500 0.510 0.495 0.510 1,314,000 660,240 0.5025 0.500 0.500 0.510 0.495 0.510 1,314,000 0.5025 2.04%
2025-08-07 0 0.490 0.490 0.495 0.485 0.495 639,000 313,530 0.4907 0.490 0.490 0.495 0.485 0.495 639,000 0.4907 0.00%
2025-08-06 0 0.490 0.485 0.490 0.485 0.495 2,403,000 1,174,650 0.4888 0.490 0.485 0.490 0.485 0.495 2,403,000 0.4888 0.00%
2025-08-05 0 0.490 0.490 0.500 0.490 0.510 1,767,000 882,360 0.4994 0.490 0.490 0.500 0.490 0.510 1,767,000 0.4994 -2.00%
2025-08-04 0 0.500 0.500 0.510 0.490 0.500 2,109,000 1,041,585 0.4939 0.500 0.500 0.510 0.490 0.500 2,109,000 0.4939 -1.96%
2025-08-01 0 0.510 0.500 0.510 0.490 0.530 4,218,000 2,129,655 0.5049 0.510 0.500 0.510 0.490 0.530 4,218,000 0.5049 -3.77%
2025-07-31 0 0.530 0.510 0.530 0.480 0.540 6,789,000 3,531,600 0.5202 0.530 0.510 0.530 0.480 0.540 6,789,000 0.5202 8.16%
2025-07-30 0 0.490 0.485 0.490 0.485 0.500 1,716,000 846,660 0.4934 0.490 0.485 0.490 0.485 0.500 1,716,000 0.4934 -2.00%
2025-07-29 0 0.500 0.500 0.510 0.500 0.520 780,000 393,900 0.5050 0.500 0.500 0.510 0.500 0.520 780,000 0.5050 -3.85%
2025-07-28 0 0.520 0.510 0.520 0.510 0.520 1,215,000 626,280 0.5155 0.520 0.510 0.520 0.510 0.520 1,215,000 0.5155 1.96%
2025-07-25 0 0.510 0.500 0.510 0.500 0.520 1,026,000 522,450 0.5092 0.510 0.500 0.510 0.500 0.520 1,026,000 0.5092 -1.92%
2025-07-24 0 0.520 0.510 0.520 0.500 0.520 1,500,000 763,860 0.5092 0.520 0.510 0.520 0.500 0.520 1,500,000 0.5092 1.96%
2025-07-23 0 0.510 0.500 0.510 0.500 0.510 1,779,000 898,440 0.5050 0.510 0.500 0.510 0.500 0.510 1,779,000 0.5050 3.03%
2025-07-22 0 0.495 0.495 0.510 0.485 0.530 5,763,000 2,870,670 0.4981 0.495 0.495 0.510 0.485 0.530 5,763,000 0.4981 -4.81%
2025-07-21 0 0.520 0.520 0.530 0.520 0.540 2,196,000 1,158,780 0.5277 0.520 0.520 0.530 0.520 0.540 2,196,000 0.5277 -1.89%
2025-07-18 0 0.530 0.530 0.540 0.520 0.540 4,737,000 2,542,080 0.5366 0.530 0.530 0.540 0.520 0.540 4,737,000 0.5366 0.00%
2025-07-17 0 0.530 0.520 0.530 0.510 0.530 3,882,000 2,029,500 0.5228 0.530 0.520 0.530 0.510 0.530 3,882,000 0.5228 1.92%
2025-07-16 0 0.520 0.520 0.530 0.520 0.560 4,500,000 2,413,530 0.5363 0.520 0.520 0.530 0.520 0.560 4,500,000 0.5363 -5.45%
2025-07-15 0 0.550 0.530 0.550 0.520 0.550 3,780,000 2,003,850 0.5301 0.550 0.530 0.550 0.520 0.550 3,780,000 0.5301 1.85%
2025-07-14 0 0.540 0.530 0.540 0.520 0.540 3,015,000 1,588,740 0.5269 0.540 0.530 0.540 0.520 0.540 3,015,000 0.5269 3.85%
2025-07-11 0 0.520 0.510 0.520 0.510 0.530 1,989,000 1,031,790 0.5187 0.520 0.510 0.520 0.510 0.530 1,989,000 0.5187 0.00%
2025-07-10 0 0.520 0.510 0.520 0.500 0.520 1,728,000 881,820 0.5103 0.520 0.510 0.520 0.500 0.520 1,728,000 0.5103 1.96%
2025-07-09 0 0.510 0.500 0.510 0.500 0.520 2,745,000 1,401,990 0.5107 0.510 0.500 0.510 0.500 0.520 2,745,000 0.5107 0.00%
2025-07-08 0 0.510 0.500 0.510 0.480 0.520 2,468,000 1,244,800 0.5044 0.510 0.500 0.510 0.480 0.520 2,468,000 0.5044 4.08%
2025-07-07 0 0.490 0.490 0.495 0.470 0.495 1,599,000 776,340 0.4855 0.490 0.490 0.495 0.470 0.495 1,599,000 0.4855 3.16%
2025-07-04 0 0.475 0.475 0.480 0.470 0.480 1,257,000 597,810 0.4756 0.475 0.475 0.480 0.470 0.480 1,257,000 0.4756 -1.04%
2025-07-03 0 0.480 0.470 0.480 0.450 0.480 2,721,000 1,260,540 0.4633 0.480 0.470 0.480 0.450 0.480 2,721,000 0.4633 4.35%
2025-07-02 0 0.460 0.460 0.465 0.455 0.510 20,397,000 9,803,250 0.4806 0.460 0.460 0.465 0.455 0.510 20,397,000 0.4806 -17.86%
2025-06-30 0 0.560 0.550 0.560 0.540 0.560 2,352,000 1,285,650 0.5466 0.560 0.550 0.560 0.540 0.560 2,352,000 0.5466 0.00%
2025-06-27 0 0.560 0.550 0.560 0.540 0.590 3,849,000 2,150,520 0.5587 0.560 0.550 0.560 0.540 0.590 3,849,000 0.5587 0.00%
2025-06-26 0 0.560 0.550 0.560 0.510 0.600 14,601,000 8,237,880 0.5642 0.560 0.550 0.560 0.510 0.600 14,601,000 0.5642 5.66%
2025-06-25 0 0.530 0.520 0.530 0.510 0.530 5,565,000 2,916,960 0.5242 0.530 0.520 0.530 0.510 0.530 5,565,000 0.5242 1.92%
2025-06-24 0 0.520 0.520 0.530 0.510 0.530 2,778,000 1,442,520 0.5193 0.520 0.520 0.530 0.510 0.530 2,778,000 0.5193 1.96%
2025-06-23 0 0.510 0.500 0.510 0.475 0.520 3,726,000 1,851,645 0.4970 0.510 0.500 0.510 0.475 0.520 3,726,000 0.4970 7.37%
2025-06-20 0 0.475 0.475 0.480 0.470 0.490 2,292,000 1,096,635 0.4785 0.475 0.475 0.480 0.470 0.490 2,292,000 0.4785 -1.04%
2025-06-19 0 0.480 0.475 0.480 0.480 0.520 4,011,000 1,974,060 0.4922 0.480 0.475 0.480 0.480 0.520 4,011,000 0.4922 -4.00%
2025-06-18 0 0.500 0.500 0.510 0.495 0.510 3,012,000 1,504,785 0.4996 0.500 0.500 0.510 0.495 0.510 3,012,000 0.4996 -3.85%
2025-06-17 0 0.520 0.510 0.520 0.500 0.530 9,588,000 4,951,110 0.5164 0.520 0.510 0.520 0.500 0.530 9,588,000 0.5164 1.96%
2025-06-16 0 0.510 0.500 0.510 0.490 0.510 5,520,000 2,748,930 0.4980 0.510 0.500 0.510 0.490 0.510 5,520,000 0.4980 4.08%
2025-06-13 0 0.490 0.485 0.490 0.480 0.510 3,852,000 1,889,970 0.4906 0.490 0.485 0.490 0.480 0.510 3,852,000 0.4906 -2.00%
2025-06-12 0 0.500 0.500 0.510 0.495 0.520 3,858,000 1,937,160 0.5021 0.500 0.500 0.510 0.495 0.520 3,858,000 0.5021 1.01%
2025-06-11 0 0.495 0.495 0.500 0.495 0.530 4,566,000 2,318,415 0.5078 0.495 0.495 0.500 0.495 0.530 4,566,000 0.5078 -2.94%
2025-06-10 0 0.510 0.500 0.510 0.500 0.530 6,603,000 3,374,730 0.5111 0.510 0.500 0.510 0.500 0.530 6,603,000 0.5111 -3.77%
2025-06-09 0 0.530 0.530 0.540 0.520 0.540 4,104,000 2,160,420 0.5264 0.530 0.530 0.540 0.520 0.540 4,104,000 0.5264 -1.85%
2025-06-06 0 0.540 0.520 0.540 0.510 0.540 3,966,000 2,090,880 0.5272 0.540 0.520 0.540 0.510 0.540 3,966,000 0.5272 0.00%
2025-06-05 0 0.540 0.520 0.540 0.500 0.540 9,363,000 4,846,500 0.5176 0.540 0.520 0.540 0.500 0.540 9,363,000 0.5176 3.85%
2025-06-04 0 0.520 0.510 0.520 0.490 0.540 14,508,000 7,452,150 0.5137 0.520 0.510 0.520 0.490 0.540 14,508,000 0.5137 -3.70%
2025-06-03 0 0.540 0.540 0.550 0.450 0.580 39,063,000 20,281,050 0.5192 0.540 0.540 0.550 0.450 0.580 39,063,000 0.5192 20.00%
2025-06-02 0 0.450 0.450 0.455 0.400 0.455 23,396,000 10,152,250 0.4339 0.450 0.450 0.455 0.400 0.455 23,396,000 0.4339 7.14%
2025-05-30 0 0.420 0.415 0.420 0.395 0.450 18,642,000 7,807,335 0.4188 0.420 0.415 0.420 0.395 0.450 18,642,000 0.4188 5.00%
2025-05-29 0 0.400 0.400 0.405 0.350 0.400 12,331,400 4,648,807 0.3770 0.400 0.400 0.405 0.350 0.400 12,331,400 0.3770 12.68%
2025-05-28 0 0.355 0.350 0.355 0.340 0.355 1,347,000 471,405 0.3500 0.355 0.350 0.355 0.340 0.355 1,347,000 0.3500 1.43%
2025-05-27 0 0.350 0.345 0.350 0.330 0.350 1,554,000 528,900 0.3403 0.350 0.345 0.350 0.330 0.350 1,554,000 0.3403 2.94%
2025-05-26 0 0.340 0.335 0.340 0.325 0.340 792,000 264,915 0.3345 0.340 0.335 0.340 0.325 0.340 792,000 0.3345 1.49%
2025-05-23 0 0.335 0.330 0.335 0.315 0.335 1,587,000 519,375 0.3273 0.335 0.330 0.335 0.315 0.335 1,587,000 0.3273 4.69%
2025-05-22 0 0.320 0.315 0.320 0.310 0.320 1,128,000 354,960 0.3147 0.320 0.315 0.320 0.310 0.320 1,128,000 0.3147 0.00%
2025-05-21 0 0.320 0.315 0.320 0.310 0.320 3,543,000 1,114,200 0.3145 0.320 0.315 0.320 0.310 0.320 3,543,000 0.3145 1.59%
2025-05-20 0 0.315 0.315 0.320 0.310 0.320 5,769,000 1,821,135 0.3157 0.315 0.315 0.320 0.310 0.320 5,769,000 0.3157 -3.08%
2025-05-19 0 0.325 0.315 0.325 0.315 0.330 3,621,000 1,161,390 0.3207 0.325 0.315 0.325 0.315 0.330 3,621,000 0.3207 -1.52%
2025-05-16 0 0.330 0.320 0.330 0.320 0.335 2,841,000 927,405 0.3264 0.330 0.320 0.330 0.320 0.335 2,841,000 0.3264 1.54%
2025-05-15 0 0.325 0.325 0.345 0.325 0.365 12,195,000 4,130,250 0.3387 0.325 0.325 0.345 0.325 0.365 12,195,000 0.3387 -9.72%
2025-05-14 0 0.360 0.360 0.380 0.320 0.360 21,099,000 7,244,055 0.3433 0.360 0.360 0.380 0.320 0.360 21,099,000 0.3433 10.77%
2025-05-13 0 0.325 0.320 0.325 0.315 0.335 6,192,000 1,996,050 0.3224 0.325 0.320 0.325 0.315 0.335 6,192,000 0.3224 0.00%
2025-05-12 0 0.325 0.315 0.325 0.310 0.325 6,129,000 1,950,615 0.3183 0.325 0.315 0.325 0.310 0.325 6,129,000 0.3183 1.56%
2025-05-09 0 0.320 0.315 0.320 0.310 0.320 1,917,000 603,990 0.3151 0.320 0.315 0.320 0.310 0.320 1,917,000 0.3151 1.59%
2025-05-08 0 0.315 0.315 0.320 0.310 0.335 7,229,000 2,305,725 0.3190 0.315 0.315 0.320 0.310 0.335 7,229,000 0.3190 -1.56%
2025-05-07 0 0.320 0.315 0.320 0.310 0.320 4,203,000 1,322,640 0.3147 0.320 0.315 0.320 0.310 0.320 4,203,000 0.3147 1.59%
2025-05-06 0 0.315 0.310 0.315 0.310 0.325 2,376,000 748,155 0.3149 0.315 0.310 0.315 0.310 0.325 2,376,000 0.3149 -1.56%
2025-05-02 0 0.320 0.315 0.320 0.310 0.330 3,054,000 974,955 0.3192 0.320 0.315 0.320 0.310 0.330 3,054,000 0.3192 3.23%
2025-04-30 0 0.310 0.305 0.310 0.305 0.315 3,906,000 1,212,165 0.3103 0.310 0.305 0.310 0.305 0.315 3,906,000 0.3103 0.00%
2025-04-29 0 0.310 0.305 0.310 0.310 0.325 5,238,000 1,631,910 0.3116 0.310 0.305 0.310 0.310 0.325 5,238,000 0.3116 -1.59%
2025-04-28 0 0.315 0.320 0.325 0.310 0.325 2,955,000 930,345 0.3148 0.315 0.320 0.325 0.310 0.325 2,955,000 0.3148 -1.56%
2025-04-25 0 0.320 0.315 0.320 0.310 0.320 1,896,000 592,695 0.3126 0.320 0.315 0.320 0.310 0.320 1,896,000 0.3126 0.00%
2025-04-24 0 0.320 0.315 0.320 0.310 0.320 2,034,000 631,020 0.3102 0.320 0.315 0.320 0.310 0.320 2,034,000 0.3102 1.59%
2025-04-23 0 0.315 0.310 0.315 0.305 0.315 1,158,000 359,490 0.3104 0.315 0.310 0.315 0.305 0.315 1,158,000 0.3104 0.00%
2025-04-22 0 0.315 0.310 0.320 0.305 0.325 1,341,000 421,380 0.3142 0.315 0.310 0.320 0.305 0.325 1,341,000 0.3142 -1.56%
2025-04-17 0 0.320 0.310 0.320 0.305 0.320 2,118,000 659,115 0.3112 0.320 0.310 0.320 0.305 0.320 2,118,000 0.3112 3.23%
2025-04-16 0 0.310 0.310 0.315 0.310 0.335 2,652,000 849,795 0.3204 0.310 0.310 0.315 0.310 0.335 2,652,000 0.3204 -3.12%
2025-04-15 0 0.320 0.310 0.325 0.310 0.330 1,650,000 524,790 0.3181 0.320 0.310 0.325 0.310 0.330 1,650,000 0.3181 0.00%
2025-04-14 0 0.320 0.335 0.340 0.315 0.330 651,000 209,505 0.3218 0.320 0.335 0.340 0.315 0.330 651,000 0.3218 -1.54%
2025-04-11 0 0.325 0.325 0.340 0.310 0.335 2,637,000 857,595 0.3252 0.325 0.325 0.340 0.310 0.335 2,637,000 0.3252 0.00%
2025-04-10 0 0.325 0.320 0.325 0.320 0.340 2,082,000 672,645 0.3231 0.325 0.320 0.325 0.320 0.340 2,082,000 0.3231 -1.52%
2025-04-09 0 0.330 0.315 0.330 0.320 0.330 921,000 297,015 0.3225 0.330 0.315 0.330 0.320 0.330 921,000 0.3225 0.00%
2025-04-08 0 0.330 0.325 0.330 0.325 0.340 2,724,000 903,390 0.3316 0.330 0.325 0.330 0.325 0.340 2,724,000 0.3316 -5.71%
2025-04-07 0 0.350 0.350 0.370 0.335 0.380 5,022,000 1,791,930 0.3568 0.350 0.350 0.370 0.335 0.380 5,022,000 0.3568 -4.11%
2025-04-03 0 0.365 0.365 0.375 0.365 0.370 396,000 145,890 0.3684 0.365 0.365 0.375 0.365 0.370 396,000 0.3684 -1.35%
2025-04-02 0 0.370 0.370 0.375 0.365 0.370 441,000 162,465 0.3684 0.370 0.370 0.375 0.365 0.370 441,000 0.3684 0.00%
2025-04-01 0 0.370 0.370 0.375 0.365 0.375 405,000 148,755 0.3673 0.370 0.370 0.375 0.365 0.375 405,000 0.3673 2.78%
2025-03-31 0 0.360 0.350 0.365 0.340 0.360 306,000 107,190 0.3503 0.360 0.350 0.365 0.340 0.360 306,000 0.3503 2.86%
2025-03-28 0 0.350 0.340 0.345 0.335 0.350 270,000 94,365 0.3495 0.350 0.340 0.345 0.335 0.350 270,000 0.3495 0.00%
2025-03-27 0 0.350 0.340 0.350 0.330 0.350 441,000 151,845 0.3443 0.350 0.340 0.350 0.330 0.350 441,000 0.3443 0.00%
2025-03-26 0 0.350 0.325 0.350 0.330 0.350 63,000 20,910 0.3319 0.350 0.325 0.350 0.330 0.350 63,000 0.3319 0.00%
2025-03-25 0 0.350 0.355 0.365 0.350 0.365 324,000 115,095 0.3552 0.350 0.355 0.365 0.350 0.365 324,000 0.3552 -1.41%
2025-03-24 0 0.355 0.355 0.370 0.340 0.355 126,000 44,610 0.3540 0.355 0.355 0.370 0.340 0.355 126,000 0.3540 1.43%
2025-03-21 0 0.350 0.365 0.380 0.350 0.380 297,000 109,560 0.3689 0.350 0.365 0.380 0.350 0.380 297,000 0.3689 -4.11%
2025-03-20 0 0.365 0.365 0.375 0.365 0.385 471,000 177,030 0.3759 0.365 0.365 0.375 0.365 0.385 471,000 0.3759 -3.95%
2025-03-19 0 0.380 0.370 0.380 0.375 0.385 315,000 120,135 0.3814 0.380 0.370 0.380 0.375 0.385 315,000 0.3814 1.33%
2025-03-18 0 0.375 0.375 0.380 0.375 0.380 195,000 73,200 0.3754 0.375 0.375 0.380 0.375 0.380 195,000 0.3754 1.35%
2025-03-17 0 0.370 0.370 0.375 0.365 0.380 324,000 121,470 0.3749 0.370 0.370 0.375 0.365 0.380 324,000 0.3749 0.00%
2025-03-14 0 0.370 0.370 0.375 0.365 0.385 2,199,000 824,610 0.3750 0.370 0.370 0.375 0.365 0.385 2,199,000 0.3750 -1.33%
2025-03-13 0 0.375 0.370 0.380 0.360 0.375 1,206,000 444,435 0.3685 0.375 0.370 0.380 0.360 0.375 1,206,000 0.3685 0.00%
2025-03-12 0 0.375 0.360 0.375 0.360 0.375 141,000 52,605 0.3731 0.375 0.360 0.375 0.360 0.375 141,000 0.3731 0.00%
2025-03-11 0 0.375 0.365 0.370 0.350 0.375 3,558,000 1,303,200 0.3663 0.375 0.365 0.370 0.350 0.375 3,558,000 0.3663 4.17%
2025-03-10 0 0.360 0.355 0.375 0.350 0.375 1,074,000 386,625 0.3600 0.360 0.355 0.375 0.350 0.375 1,074,000 0.3600 0.00%
2025-03-07 0 0.360 0.350 0.360 0.340 0.370 309,000 107,280 0.3472 0.360 0.350 0.360 0.340 0.370 309,000 0.3472 5.88%
2025-03-06 0 0.340 0.335 0.340 0.340 0.355 1,974,000 694,245 0.3517 0.340 0.335 0.340 0.340 0.355 1,974,000 0.3517 -2.86%
2025-03-05 0 0.350 0.350 0.355 0.350 0.350 270,000 94,500 0.3500 0.350 0.350 0.355 0.350 0.350 270,000 0.3500 0.00%
2025-03-04 0 0.350 0.350 0.360 0.320 0.350 399,000 139,305 0.3491 0.350 0.350 0.360 0.320 0.350 399,000 0.3491 0.00%
2025-03-03 0 0.350 0.350 0.365 0.345 0.360 138,000 48,375 0.3505 0.350 0.350 0.365 0.345 0.360 138,000 0.3505 -2.78%
2025-02-28 0 0.360 0.360 0.370 0.345 0.375 975,000 337,755 0.3464 0.360 0.360 0.370 0.345 0.375 975,000 0.3464 -2.70%
2025-02-27 0 0.370 0.370 0.380 0.360 0.385 612,000 229,740 0.3754 0.370 0.370 0.380 0.360 0.385 612,000 0.3754 2.78%
2025-02-26 0 0.360 0.355 0.360 0.355 0.370 117,000 42,705 0.3650 0.360 0.355 0.360 0.355 0.370 117,000 0.3650 -1.37%
2025-02-25 0 0.365 0.355 0.370 0.350 0.370 672,000 243,840 0.3629 0.365 0.355 0.370 0.350 0.370 672,000 0.3629 2.82%
2025-02-24 0 0.355 0.350 0.355 0.350 0.365 1,650,000 590,715 0.3580 0.355 0.350 0.355 0.350 0.365 1,650,000 0.3580 -2.74%
2025-02-21 0 0.365 0.360 0.370 0.330 0.370 627,000 224,280 0.3577 0.365 0.360 0.370 0.330 0.370 627,000 0.3577 4.29%
2025-02-20 0 0.350 0.350 0.355 0.345 0.350 279,000 96,690 0.3466 0.350 0.350 0.355 0.345 0.350 279,000 0.3466 0.00%
2025-02-19 0 0.350 0.350 0.360 0.350 0.375 1,857,000 660,705 0.3558 0.350 0.350 0.360 0.350 0.375 1,857,000 0.3558 1.45%
2025-02-18 0 0.345 0.345 0.350 0.340 0.355 564,000 193,995 0.3440 0.345 0.345 0.350 0.340 0.355 564,000 0.3440 1.47%
2025-02-17 0 0.340 0.340 0.345 0.340 0.370 627,000 216,195 0.3448 0.340 0.340 0.345 0.340 0.370 627,000 0.3448 0.00%
2025-02-14 0 0.340 0.330 0.340 0.325 0.340 165,000 54,705 0.3315 0.340 0.330 0.340 0.325 0.340 165,000 0.3315 0.00%
2025-02-13 0 0.340 0.330 0.340 0.310 0.345 1,479,000 483,495 0.3269 0.340 0.330 0.340 0.310 0.345 1,479,000 0.3269 7.94%
2025-02-12 0 0.315 0.315 0.325 0.305 0.315 1,440,000 447,510 0.3108 0.315 0.315 0.325 0.305 0.315 1,440,000 0.3108 -1.56%
2025-02-11 0 0.320 0.305 0.320 0.300 0.325 1,305,000 409,935 0.3141 0.320 0.305 0.320 0.300 0.325 1,305,000 0.3141 -3.03%
2025-02-10 0 0.330 0.325 0.330 0.325 0.340 684,000 221,910 0.3244 0.330 0.325 0.330 0.325 0.340 684,000 0.3244 1.54%
2025-02-07 0 0.325 0.320 0.325 0.325 0.335 606,000 197,910 0.3266 0.325 0.320 0.325 0.325 0.335 606,000 0.3266 -2.99%
2025-02-06 0 0.335 0.325 0.335 0.315 0.335 426,000 136,815 0.3212 0.335 0.325 0.335 0.315 0.335 426,000 0.3212 3.08%
2025-02-05 0 0.325 0.315 0.325 0.305 0.335 303,000 95,220 0.3143 0.325 0.315 0.325 0.305 0.335 303,000 0.3143 3.17%
2025-02-04 0 0.315 0.310 0.315 0.300 0.320 1,038,000 322,215 0.3104 0.315 0.310 0.315 0.300 0.320 1,038,000 0.3104 5.00%
2025-02-03 0 0.300 0.300 0.310 0.295 0.305 210,000 64,020 0.3049 0.300 0.300 0.310 0.295 0.305 210,000 0.3049 -1.64%
2025-01-28 0 0.305 0.290 0.310 - - 0 0 - 0.305 0.290 0.310 - - 0 - 0.00%
2025-01-27 0 0.305 0.290 0.310 - - 0 0 - 0.305 0.290 0.310 - - 0 - 0.00%
2025-01-24 0 0.305 0.300 0.305 0.300 0.310 552,000 165,795 0.3004 0.305 0.300 0.305 0.300 0.310 552,000 0.3004 3.39%
2025-01-23 0 0.295 0.290 0.295 0.290 0.310 784,700 232,641 0.2965 0.295 0.290 0.295 0.290 0.310 784,700 0.2965 -3.28%
2025-01-22 0 0.305 0.300 0.305 0.285 0.310 1,479,000 428,100 0.2895 0.305 0.300 0.305 0.285 0.310 1,479,000 0.2895 0.00%
2025-01-21 0 0.305 0.295 0.305 0.290 0.305 132,000 39,525 0.2994 0.305 0.295 0.305 0.290 0.305 132,000 0.2994 0.00%
2025-01-20 0 0.305 0.300 0.305 0.295 0.305 198,000 59,910 0.3026 0.305 0.300 0.305 0.295 0.305 198,000 0.3026 3.39%
2025-01-17 0 0.295 0.295 0.300 0.290 0.305 813,000 243,540 0.2996 0.295 0.295 0.300 0.290 0.305 813,000 0.2996 3.51%
2025-01-16 0 0.285 0.285 0.300 0.285 0.285 36,000 10,260 0.2850 0.285 0.285 0.300 0.285 0.285 36,000 0.2850 0.00%
2025-01-15 0 0.285 0.280 0.285 0.285 0.310 189,000 54,720 0.2895 0.285 0.280 0.285 0.285 0.310 189,000 0.2895 -1.72%
2025-01-14 0 0.290 0.285 0.290 0.290 0.290 201,000 58,290 0.2900 0.290 0.285 0.290 0.290 0.290 201,000 0.2900 1.75%
2025-01-13 0 0.285 0.280 0.285 0.285 0.295 621,000 179,220 0.2886 0.285 0.280 0.285 0.285 0.295 621,000 0.2886 -5.00%
2025-01-10 0 0.300 0.295 0.300 0.295 0.310 783,000 235,005 0.3001 0.300 0.295 0.300 0.295 0.310 783,000 0.3001 -3.23%
2025-01-09 0 0.310 0.310 0.315 0.310 0.315 249,000 78,240 0.3142 0.310 0.310 0.315 0.310 0.315 249,000 0.3142 0.00%
2025-01-08 0 0.310 0.300 0.310 0.300 0.310 135,000 41,820 0.3098 0.310 0.300 0.310 0.300 0.310 135,000 0.3098 1.64%
2025-01-07 0 0.305 0.295 0.310 0.295 0.320 1,770,000 543,645 0.3071 0.305 0.295 0.310 0.295 0.320 1,770,000 0.3071 -6.15%
2025-01-06 0 0.325 0.320 0.330 0.315 0.325 762,000 243,750 0.3199 0.325 0.320 0.330 0.315 0.325 762,000 0.3199 -2.99%
2025-01-03 0 0.335 0.330 0.340 0.335 0.345 642,000 218,625 0.3405 0.335 0.330 0.340 0.335 0.345 642,000 0.3405 -2.90%
2025-01-02 0 0.345 0.340 0.350 0.350 0.350 384,000 134,400 0.3500 0.345 0.340 0.350 0.350 0.350 384,000 0.3500 -1.43%
2024-12-31 0 0.350 0.350 0.360 0.340 0.355 759,000 266,385 0.3510 0.350 0.350 0.360 0.340 0.355 759,000 0.3510 0.00%
2024-12-30 0 0.350 0.345 0.350 0.350 0.360 468,000 166,815 0.3564 0.350 0.345 0.350 0.350 0.360 468,000 0.3564 -2.78%
2024-12-27 0 0.360 0.355 0.365 0.355 0.375 2,037,000 735,150 0.3609 0.360 0.355 0.365 0.355 0.375 2,037,000 0.3609 1.41%
2024-12-24 0 0.355 0.355 0.365 0.335 0.370 1,584,000 560,685 0.3540 0.355 0.355 0.365 0.335 0.370 1,584,000 0.3540 -4.05%
2024-12-23 0 0.370 0.370 0.405 0.365 0.400 909,000 353,655 0.3891 0.370 0.370 0.405 0.365 0.400 909,000 0.3891 -1.33%
2024-12-20 0 0.375 0.365 0.380 0.375 0.380 543,000 205,500 0.3785 0.375 0.365 0.380 0.375 0.380 543,000 0.3785 -2.60%
2024-12-19 0 0.385 0.370 0.380 0.350 0.385 636,000 234,120 0.3681 0.385 0.370 0.380 0.350 0.385 636,000 0.3681 -2.53%
2024-12-18 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2024-12-17 0 0.395 0.370 0.395 0.385 0.395 345,000 135,945 0.3940 0.395 0.370 0.395 0.385 0.395 345,000 0.3940 0.00%
2024-12-16 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - 0.00%
2024-12-13 0 0.395 0.390 0.400 0.395 0.400 498,000 197,550 0.3967 0.395 0.390 0.400 0.395 0.400 498,000 0.3967 -1.25%
2024-12-12 0 0.400 0.400 0.405 0.400 0.415 1,158,000 472,575 0.4081 0.400 0.400 0.405 0.400 0.415 1,158,000 0.4081 -1.23%
2024-12-11 0 0.405 0.400 0.410 0.400 0.405 423,000 170,685 0.4035 0.405 0.400 0.410 0.400 0.405 423,000 0.4035 -1.22%
2024-12-10 0 0.410 0.405 0.410 0.405 0.410 324,000 131,385 0.4055 0.410 0.405 0.410 0.405 0.410 324,000 0.4055 1.23%
2024-12-09 0 0.405 0.405 0.410 0.400 0.410 735,000 298,500 0.4061 0.405 0.405 0.410 0.400 0.410 735,000 0.4061 -1.22%
2024-12-06 0 0.410 0.405 0.410 0.405 0.410 168,000 68,190 0.4059 0.410 0.405 0.410 0.405 0.410 168,000 0.4059 1.23%
2024-12-05 0 0.405 0.405 0.410 0.405 0.405 507,000 205,335 0.4050 0.405 0.405 0.410 0.405 0.405 507,000 0.4050 0.00%
2024-12-04 0 0.405 0.405 0.410 0.400 0.415 2,334,000 947,610 0.4060 0.405 0.405 0.410 0.400 0.415 2,334,000 0.4060 1.25%
2024-12-03 0 0.400 0.400 0.405 0.400 0.405 12,000 4,830 0.4025 0.400 0.400 0.405 0.400 0.405 12,000 0.4025 -1.23%
2024-12-02 0 0.405 0.405 0.410 0.390 0.405 261,000 102,810 0.3939 0.405 0.405 0.410 0.390 0.405 261,000 0.3939 0.00%
2024-11-29 0 0.405 0.390 0.405 0.390 0.415 210,000 85,515 0.4072 0.405 0.390 0.405 0.390 0.415 210,000 0.4072 2.53%
2024-11-28 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 0.00%
2024-11-27 0 0.395 0.390 0.400 0.395 0.400 351,000 139,650 0.3979 0.395 0.390 0.400 0.395 0.400 351,000 0.3979 -1.25%
2024-11-26 0 0.400 0.390 0.400 0.390 0.420 804,000 325,530 0.4049 0.400 0.390 0.400 0.390 0.420 804,000 0.4049 1.27%
2024-11-25 0 0.395 0.385 0.400 0.385 0.395 252,000 99,030 0.3930 0.395 0.385 0.400 0.385 0.395 252,000 0.3930 3.95%
2024-11-22 0 0.380 0.380 0.395 0.380 0.395 438,000 169,875 0.3878 0.380 0.380 0.395 0.380 0.395 438,000 0.3878 -3.80%
2024-11-21 0 0.395 0.390 0.405 0.385 0.395 129,000 50,790 0.3937 0.395 0.390 0.405 0.385 0.395 129,000 0.3937 -1.25%
2024-11-20 0 0.400 0.400 0.405 0.380 0.420 300,000 119,805 0.3994 0.400 0.400 0.405 0.380 0.420 300,000 0.3994 -3.61%
2024-11-19 0 0.415 0.390 0.415 0.390 0.415 519,000 213,795 0.4119 0.415 0.390 0.415 0.390 0.415 519,000 0.4119 6.41%
2024-11-18 0 0.390 0.380 0.400 0.380 0.390 105,000 40,800 0.3886 0.390 0.380 0.400 0.380 0.390 105,000 0.3886 0.00%
2024-11-15 0 0.390 0.390 0.400 0.380 0.390 234,000 91,170 0.3896 0.390 0.390 0.400 0.380 0.390 234,000 0.3896 0.00%
2024-11-14 0 0.390 0.390 0.400 0.385 0.400 771,000 299,940 0.3890 0.390 0.390 0.400 0.385 0.400 771,000 0.3890 -1.27%
2024-11-13 0 0.395 0.395 0.410 0.395 0.405 198,000 79,200 0.4000 0.395 0.395 0.410 0.395 0.405 198,000 0.4000 -1.25%
2024-11-12 0 0.400 0.400 0.420 0.390 0.410 177,000 72,360 0.4088 0.400 0.400 0.420 0.390 0.410 177,000 0.4088 -4.76%
2024-11-11 0 0.420 0.415 0.420 0.405 0.425 774,000 324,360 0.4191 0.420 0.415 0.420 0.405 0.425 774,000 0.4191 2.44%
2024-11-08 0 0.410 0.410 0.420 0.410 0.425 2,350,000 985,515 0.4194 0.410 0.410 0.420 0.410 0.425 2,350,000 0.4194 -2.38%
2024-11-07 0 0.420 0.415 0.420 0.410 0.420 528,000 221,355 0.4192 0.420 0.415 0.420 0.410 0.420 528,000 0.4192 0.00%
2024-11-06 0 0.420 0.410 0.420 0.405 0.430 841,000 350,080 0.4163 0.420 0.410 0.420 0.405 0.430 841,000 0.4163 -2.33%
2024-11-05 0 0.430 0.420 0.430 0.415 0.430 482,000 206,465 0.4284 0.430 0.420 0.430 0.415 0.430 482,000 0.4284 0.00%
2024-11-04 0 0.430 0.410 0.430 0.405 0.430 3,495,000 1,476,000 0.4223 0.430 0.410 0.430 0.405 0.430 3,495,000 0.4223 2.38%
2024-11-01 0 0.420 0.420 0.425 0.405 0.425 2,094,000 878,550 0.4196 0.420 0.420 0.425 0.405 0.425 2,094,000 0.4196 0.00%
2024-10-31 0 0.420 0.420 0.430 0.420 0.435 141,000 59,925 0.4250 0.420 0.420 0.430 0.420 0.435 141,000 0.4250 -1.18%
2024-10-30 0 0.425 0.420 0.430 0.420 0.425 852,000 358,350 0.4206 0.425 0.420 0.430 0.420 0.425 852,000 0.4206 1.19%
2024-10-29 0 0.420 0.420 0.425 0.420 0.435 915,000 386,610 0.4225 0.420 0.420 0.425 0.420 0.435 915,000 0.4225 0.00%
2024-10-28 0 0.420 0.420 0.425 0.410 0.425 333,000 139,890 0.4201 0.420 0.420 0.425 0.410 0.425 333,000 0.4201 1.20%
2024-10-25 0 0.415 0.415 0.425 0.405 0.425 864,000 365,565 0.4231 0.415 0.415 0.425 0.405 0.425 864,000 0.4231 2.47%
2024-10-24 0 0.405 0.405 0.410 0.405 0.405 822,000 332,910 0.4050 0.405 0.405 0.410 0.405 0.405 822,000 0.4050 -1.22%
2024-10-23 0 0.410 0.405 0.430 0.410 0.425 458,000 188,980 0.4126 0.410 0.405 0.430 0.410 0.425 458,000 0.4126 -1.20%
2024-10-22 0 0.415 0.405 0.420 0.405 0.420 498,000 205,095 0.4118 0.415 0.405 0.420 0.405 0.420 498,000 0.4118 2.47%
2024-10-21 0 0.405 0.405 0.410 0.400 0.420 1,581,000 646,155 0.4087 0.405 0.405 0.410 0.400 0.420 1,581,000 0.4087 -2.41%
2024-10-18 0 0.415 0.410 0.420 0.385 0.415 387,000 153,585 0.3969 0.415 0.410 0.420 0.385 0.415 387,000 0.3969 3.75%
2024-10-17 0 0.400 0.400 0.420 0.400 0.420 96,000 40,140 0.4181 0.400 0.400 0.420 0.400 0.420 96,000 0.4181 -4.76%
2024-10-16 0 0.420 0.400 0.420 0.400 0.420 408,000 166,290 0.4076 0.420 0.400 0.420 0.400 0.420 408,000 0.4076 -1.18%
2024-10-15 0 0.425 0.405 0.425 0.375 0.430 2,190,000 916,365 0.4184 0.425 0.405 0.425 0.375 0.430 2,190,000 0.4184 3.66%
2024-10-14 0 0.410 0.410 0.420 0.405 0.430 1,122,000 466,575 0.4158 0.410 0.410 0.420 0.405 0.430 1,122,000 0.4158 -4.65%
2024-10-10 0 0.430 0.425 0.430 0.425 0.450 540,000 233,100 0.4317 0.430 0.425 0.430 0.425 0.450 540,000 0.4317 -4.44%
2024-10-09 0 0.450 0.440 0.450 0.425 0.480 1,203,000 556,440 0.4625 0.450 0.440 0.450 0.425 0.480 1,203,000 0.4625 -8.16%
2024-10-08 0 0.490 0.465 0.490 0.465 0.550 2,886,000 1,443,765 0.5003 0.490 0.465 0.490 0.465 0.550 2,886,000 0.5003 -9.26%
2024-10-07 0 0.540 0.540 0.550 0.465 0.540 6,729,000 3,518,295 0.5229 0.540 0.540 0.550 0.465 0.540 6,729,000 0.5229 17.39%
2024-10-04 0 0.460 0.455 0.460 0.400 0.460 3,459,000 1,524,735 0.4408 0.460 0.455 0.460 0.400 0.460 3,459,000 0.4408 12.20%
2024-10-03 0 0.410 0.410 0.415 0.405 0.440 2,118,000 885,435 0.4181 0.410 0.410 0.415 0.405 0.440 2,118,000 0.4181 -5.75%
2024-10-02 0 0.435 0.425 0.435 0.385 0.435 4,033,000 1,682,570 0.4172 0.435 0.425 0.435 0.385 0.435 4,033,000 0.4172 12.99%
2024-09-30 0 0.385 0.380 0.385 0.375 0.395 2,610,000 995,715 0.3815 0.385 0.380 0.385 0.375 0.395 2,610,000 0.3815 2.67%
2024-09-27 0 0.375 0.370 0.375 0.360 0.375 4,473,000 1,631,745 0.3648 0.375 0.370 0.375 0.360 0.375 4,473,000 0.3648 4.17%
2024-09-26 0 0.360 0.360 0.375 0.355 0.370 2,835,000 1,023,120 0.3609 0.360 0.360 0.375 0.355 0.370 2,835,000 0.3609 -2.70%
2024-09-25 0 0.370 0.360 0.375 0.360 0.370 87,000 31,380 0.3607 0.370 0.360 0.375 0.360 0.370 87,000 0.3607 2.78%
2024-09-24 0 0.360 0.355 0.360 0.355 0.360 747,000 266,670 0.3570 0.360 0.355 0.360 0.355 0.360 747,000 0.3570 0.00%
2024-09-23 0 0.360 0.350 0.360 0.350 0.360 813,000 290,100 0.3568 0.360 0.350 0.360 0.350 0.360 813,000 0.3568 1.41%
2024-09-20 0 0.355 0.355 0.365 0.355 0.380 3,664,000 1,316,410 0.3593 0.355 0.355 0.365 0.355 0.380 3,664,000 0.3593 -4.05%
2024-09-19 0 0.370 0.360 0.370 0.355 0.370 918,000 327,960 0.3573 0.370 0.360 0.370 0.355 0.370 918,000 0.3573 1.37%
2024-09-17 0 0.365 0.365 0.375 0.360 0.375 2,848,500 1,026,817 0.3605 0.365 0.365 0.375 0.360 0.375 2,848,500 0.3605 1.39%
2024-09-16 0 0.360 0.360 0.365 0.320 0.360 1,893,000 667,575 0.3527 0.360 0.360 0.365 0.320 0.360 1,893,000 0.3527 -1.37%
2024-09-13 0 0.365 0.350 0.365 0.350 0.375 1,179,000 425,790 0.3611 0.365 0.350 0.365 0.350 0.375 1,179,000 0.3611 -1.35%
2024-09-12 0 0.370 0.365 0.380 0.365 0.375 390,000 144,015 0.3693 0.370 0.365 0.380 0.365 0.375 390,000 0.3693 0.00%
2024-09-11 0 0.370 0.350 0.370 0.350 0.395 1,821,000 685,830 0.3766 0.370 0.350 0.370 0.350 0.395 1,821,000 0.3766 1.37%
2024-09-10 0 0.365 0.350 0.375 0.350 0.380 975,000 348,825 0.3578 0.365 0.350 0.375 0.350 0.380 975,000 0.3578 4.29%
2024-09-09 0 0.350 0.350 0.355 0.340 0.365 2,529,000 884,025 0.3496 0.350 0.350 0.355 0.340 0.365 2,529,000 0.3496 2.94%
2024-09-05 0 0.340 0.340 0.360 0.320 0.345 654,000 221,400 0.3385 0.340 0.340 0.360 0.320 0.345 654,000 0.3385 0.00%
2024-09-04 0 0.340 0.340 0.365 0.335 0.360 576,000 196,815 0.3417 0.340 0.340 0.365 0.335 0.360 576,000 0.3417 -6.85%
2024-09-03 0 0.365 0.365 0.370 0.350 0.365 555,000 200,535 0.3613 0.365 0.365 0.370 0.350 0.365 555,000 0.3613 1.39%
2024-09-02 0 0.360 0.345 0.365 0.340 0.360 999,000 346,320 0.3467 0.360 0.345 0.365 0.340 0.360 999,000 0.3467 4.35%
2024-08-30 0 0.345 0.330 0.345 0.320 0.345 657,500 217,100 0.3302 0.345 0.330 0.345 0.320 0.345 657,500 0.3302 0.00%
2024-08-29 0 0.345 0.325 0.345 0.315 0.345 1,242,000 401,790 0.3235 0.345 0.325 0.345 0.315 0.345 1,242,000 0.3235 2.99%
2024-08-28 0 0.335 0.325 0.335 0.320 0.355 402,000 132,750 0.3302 0.335 0.325 0.335 0.320 0.355 402,000 0.3302 4.69%
2024-08-27 0 0.320 0.300 0.320 0.305 0.340 243,000 75,660 0.3114 0.320 0.300 0.320 0.305 0.340 243,000 0.3114 3.23%
2024-08-26 0 0.310 0.305 0.310 0.285 0.315 615,000 185,055 0.3009 0.310 0.305 0.310 0.285 0.315 615,000 0.3009 6.90%
2024-08-23 0 0.290 0.285 0.290 0.285 0.290 375,000 108,315 0.2888 0.290 0.285 0.290 0.285 0.290 375,000 0.2888 0.00%
2024-08-22 0 0.290 0.290 0.300 0.290 0.295 162,000 47,520 0.2933 0.290 0.290 0.300 0.290 0.295 162,000 0.2933 -1.69%
2024-08-21 0 0.295 0.295 0.300 0.290 0.310 1,789,730 535,009 0.2989 0.295 0.295 0.300 0.290 0.310 1,789,730 0.2989 1.72%
2024-08-20 0 0.290 0.290 0.295 0.285 0.305 1,179,207 350,274 0.2970 0.290 0.290 0.295 0.285 0.305 1,179,207 0.2970 -4.92%
2024-08-19 0 0.305 0.300 0.305 0.305 0.310 75,000 22,965 0.3062 0.305 0.300 0.305 0.305 0.310 75,000 0.3062 -3.17%
2024-08-16 0 0.315 0.315 0.325 0.305 0.330 1,827,000 579,900 0.3174 0.315 0.315 0.325 0.305 0.330 1,827,000 0.3174 -3.08%
2024-08-15 0 0.325 0.310 0.320 0.305 0.330 1,710,000 548,475 0.3207 0.325 0.310 0.320 0.305 0.330 1,710,000 0.3207 1.56%
2024-08-14 0 0.320 0.330 0.335 0.320 0.340 867,000 286,920 0.3309 0.320 0.330 0.335 0.320 0.340 867,000 0.3309 -5.88%
2024-08-13 0 0.340 0.330 0.340 0.330 0.340 276,000 92,130 0.3338 0.340 0.330 0.340 0.330 0.340 276,000 0.3338 0.00%
2024-08-12 0 0.340 0.335 0.345 0.335 0.340 765,000 259,830 0.3396 0.340 0.335 0.345 0.335 0.340 765,000 0.3396 0.00%
2024-08-09 0 0.340 0.340 0.345 0.335 0.345 897,000 304,845 0.3398 0.340 0.340 0.345 0.335 0.345 897,000 0.3398 0.00%
2024-08-08 0 0.340 0.335 0.340 0.340 0.350 1,407,000 479,100 0.3405 0.340 0.335 0.340 0.340 0.350 1,407,000 0.3405 -4.23%
2024-08-07 0 0.355 0.345 0.355 0.345 0.360 117,000 40,620 0.3472 0.355 0.345 0.355 0.345 0.360 117,000 0.3472 2.90%
2024-08-06 0 0.345 0.345 0.360 0.345 0.365 492,000 174,765 0.3552 0.345 0.345 0.360 0.345 0.365 492,000 0.3552 -2.82%
2024-08-05 0 0.355 0.350 0.360 0.350 0.360 216,000 76,335 0.3534 0.355 0.350 0.360 0.350 0.360 216,000 0.3534 -2.74%
2024-08-02 0 0.365 0.355 0.365 0.350 0.365 162,000 58,815 0.3631 0.365 0.355 0.365 0.350 0.365 162,000 0.3631 0.00%
2024-08-01 0 0.365 0.360 0.365 0.355 0.365 84,000 30,135 0.3588 0.365 0.360 0.365 0.355 0.365 84,000 0.3588 1.39%
2024-07-31 0 0.360 0.360 0.365 0.355 0.365 276,000 99,240 0.3596 0.360 0.360 0.365 0.355 0.365 276,000 0.3596 -2.70%
2024-07-30 0 0.370 0.350 0.360 0.355 0.370 375,000 134,325 0.3582 0.370 0.350 0.360 0.355 0.370 375,000 0.3582 2.78%
2024-07-29 0 0.360 0.360 0.370 0.355 0.365 69,000 24,870 0.3604 0.360 0.360 0.370 0.355 0.365 69,000 0.3604 -2.70%
2024-07-26 0 0.370 0.370 0.375 0.365 0.375 2,466,000 912,210 0.3699 0.370 0.370 0.375 0.365 0.375 2,466,000 0.3699 0.00%
2024-07-25 0 0.370 0.370 0.375 0.345 0.370 2,388,000 878,235 0.3678 0.370 0.370 0.375 0.345 0.370 2,388,000 0.3678 0.00%
2024-07-24 0 0.370 0.370 0.375 0.355 0.370 702,000 259,605 0.3698 0.370 0.370 0.375 0.355 0.370 702,000 0.3698 0.00%
2024-07-23 0 0.370 0.370 0.380 0.370 0.380 123,000 45,540 0.3702 0.370 0.370 0.380 0.370 0.380 123,000 0.3702 0.00%
2024-07-22 0 0.370 0.370 0.380 0.370 0.370 384,000 142,080 0.3700 0.370 0.370 0.380 0.370 0.370 384,000 0.3700 1.37%
2024-07-19 0 0.365 0.365 0.370 0.350 0.365 726,000 262,785 0.3620 0.365 0.365 0.370 0.350 0.365 726,000 0.3620 0.00%
2024-07-18 0 0.365 0.365 0.375 0.355 0.400 1,134,000 420,945 0.3712 0.365 0.365 0.375 0.355 0.400 1,134,000 0.3712 -2.67%
2024-07-17 0 0.375 0.375 0.385 0.370 0.390 1,104,000 415,740 0.3766 0.375 0.375 0.385 0.370 0.390 1,104,000 0.3766 -3.85%
2024-07-16 0 0.390 0.390 0.405 0.385 0.400 600,000 235,185 0.3920 0.390 0.390 0.405 0.385 0.400 600,000 0.3920 -1.27%
2024-07-15 0 0.395 0.390 0.395 0.375 0.400 711,000 280,065 0.3939 0.395 0.390 0.395 0.375 0.400 711,000 0.3939 0.00%
2024-07-12 0 0.395 0.385 0.400 0.380 0.400 1,725,000 682,545 0.3957 0.395 0.385 0.400 0.380 0.400 1,725,000 0.3957 0.00%
2024-07-11 0 0.395 0.395 0.410 0.395 0.405 684,000 271,215 0.3965 0.395 0.395 0.410 0.395 0.405 684,000 0.3965 0.00%
2024-07-10 0 0.395 0.380 0.400 0.380 0.400 690,000 274,065 0.3972 0.395 0.380 0.400 0.380 0.400 690,000 0.3972 1.28%
2024-07-09 0 0.390 0.390 0.430 0.390 0.405 288,000 114,375 0.3971 0.390 0.390 0.430 0.390 0.405 288,000 0.3971 -2.50%
2024-07-08 0 0.400 0.395 0.400 0.395 0.400 213,000 84,945 0.3988 0.400 0.395 0.400 0.395 0.400 213,000 0.3988 0.00%
2024-07-05 0 0.400 0.400 0.405 0.400 0.405 1,287,000 515,205 0.4003 0.400 0.400 0.405 0.400 0.405 1,287,000 0.4003 -1.23%
2024-07-04 0 0.405 0.385 0.415 0.390 0.415 240,000 96,615 0.4026 0.405 0.385 0.415 0.390 0.415 240,000 0.4026 -2.41%
2024-07-03 0 0.415 0.410 0.415 0.405 0.415 414,000 170,055 0.4108 0.415 0.410 0.415 0.405 0.415 414,000 0.4108 1.22%
2024-07-02 0 0.410 0.410 0.425 0.385 0.430 540,000 224,310 0.4154 0.410 0.410 0.425 0.385 0.430 540,000 0.4154 -5.75%
2024-06-28 0 0.435 0.420 0.435 0.410 0.435 1,296,000 547,575 0.4225 0.435 0.420 0.435 0.410 0.435 1,296,000 0.4225 3.57%
2024-06-27 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2024-06-26 0 0.420 0.400 0.435 - - 0 0 - 0.420 0.400 0.435 - - 0 - 0.00%
2024-06-25 0 0.420 0.420 0.430 0.400 0.425 411,000 169,095 0.4114 0.420 0.420 0.430 0.400 0.425 411,000 0.4114 0.00%
2024-06-24 0 0.420 0.400 0.440 0.420 0.420 24,000 10,080 0.4200 0.420 0.400 0.440 0.420 0.420 24,000 0.4200 -4.55%
2024-06-21 0 0.440 0.415 0.440 0.420 0.440 273,000 115,860 0.4244 0.440 0.415 0.440 0.420 0.440 273,000 0.4244 -1.12%
2024-06-20 0 0.445 0.435 0.450 - - 0 0 - 0.445 0.435 0.450 - - 0 - 0.00%
2024-06-19 0 0.445 0.435 0.445 0.435 0.445 156,000 68,940 0.4419 0.445 0.435 0.445 0.435 0.445 156,000 0.4419 0.00%
2024-06-18 0 0.445 0.440 0.445 0.430 0.445 531,000 233,700 0.4401 0.445 0.440 0.445 0.430 0.445 531,000 0.4401 2.30%
2024-06-17 0 0.435 0.435 0.455 0.435 0.440 393,000 171,945 0.4375 0.435 0.435 0.455 0.435 0.440 393,000 0.4375 -1.14%
2024-06-14 0 0.440 0.435 0.455 0.435 0.440 18,000 7,845 0.4358 0.440 0.435 0.455 0.435 0.440 18,000 0.4358 -1.12%
2024-06-13 0 0.445 0.445 0.455 0.435 0.460 687,000 309,090 0.4499 0.445 0.445 0.455 0.435 0.460 687,000 0.4499 -3.26%
2024-06-12 0 0.460 0.460 0.480 0.455 0.465 102,000 46,950 0.4603 0.460 0.460 0.480 0.455 0.465 102,000 0.4603 -1.08%
2024-06-11 0 0.465 0.450 0.480 0.465 0.480 150,000 70,800 0.4720 0.465 0.450 0.480 0.465 0.480 150,000 0.4720 -4.12%
2024-06-07 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2024-06-06 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2024-06-05 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2024-06-04 0 0.485 0.470 0.485 0.470 0.485 213,000 101,775 0.4778 0.485 0.470 0.485 0.470 0.485 213,000 0.4778 3.19%
2024-06-03 0 0.470 0.470 0.490 0.465 0.475 339,000 159,360 0.4701 0.470 0.470 0.490 0.465 0.475 339,000 0.4701 1.08%
2024-05-31 0 0.465 0.465 0.490 0.465 0.475 1,317,000 618,630 0.4697 0.465 0.465 0.490 0.465 0.475 1,317,000 0.4697 -2.11%
2024-05-30 0 0.475 0.460 0.490 0.475 0.475 75,000 35,625 0.4750 0.475 0.460 0.490 0.475 0.475 75,000 0.4750 -1.04%
2024-05-29 0 0.480 0.480 0.510 0.480 0.510 429,000 211,125 0.4921 0.480 0.480 0.510 0.480 0.510 429,000 0.4921 -1.03%
2024-05-28 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2024-05-27 0 0.485 0.470 0.485 0.475 0.485 168,000 80,280 0.4779 0.485 0.470 0.485 0.475 0.485 168,000 0.4779 0.00%
2024-05-24 0 0.485 0.470 0.485 0.470 0.490 330,000 158,100 0.4791 0.485 0.470 0.485 0.470 0.490 330,000 0.4791 -2.02%
2024-05-23 0 0.495 0.485 0.495 0.480 0.495 153,000 75,345 0.4925 0.495 0.485 0.495 0.480 0.495 153,000 0.4925 1.02%
2024-05-22 0 0.490 0.485 0.495 - - 0 0 - 0.490 0.485 0.495 - - 0 - 0.00%
2024-05-21 0 0.490 0.480 0.490 0.480 0.490 12,000 5,790 0.4825 0.490 0.480 0.490 0.480 0.490 12,000 0.4825 0.00%
2024-05-20 0 0.490 0.490 0.495 0.490 0.495 204,000 100,395 0.4921 0.490 0.490 0.495 0.490 0.495 204,000 0.4921 0.00%
2024-05-17 0 0.490 0.490 0.510 0.490 0.510 84,000 42,270 0.5032 0.490 0.490 0.510 0.490 0.510 84,000 0.5032 -3.92%
2024-05-16 0 0.510 0.490 0.510 0.500 0.510 840,000 422,820 0.5034 0.510 0.490 0.510 0.500 0.510 840,000 0.5034 -1.92%
2024-05-14 0 0.520 0.500 0.520 0.500 0.520 762,000 388,890 0.5104 0.520 0.500 0.520 0.500 0.520 762,000 0.5104 0.00%
2024-05-13 0 0.520 0.500 0.520 0.485 0.520 276,000 138,015 0.5001 0.520 0.500 0.520 0.485 0.520 276,000 0.5001 4.00%
2024-05-10 0 0.500 0.500 0.510 0.485 0.510 141,000 69,930 0.4960 0.500 0.500 0.510 0.485 0.510 141,000 0.4960 3.09%
2024-05-09 0 0.485 0.485 0.510 0.485 0.495 15,000 7,335 0.4890 0.485 0.485 0.510 0.485 0.495 15,000 0.4890 0.00%
2024-05-08 0 0.485 0.485 0.495 0.485 0.490 195,000 94,590 0.4851 0.485 0.485 0.495 0.485 0.490 195,000 0.4851 0.00%
2024-05-07 0 0.485 0.480 0.500 0.480 0.495 51,000 24,780 0.4859 0.485 0.480 0.500 0.480 0.495 51,000 0.4859 1.04%
2024-05-06 0 0.480 0.480 0.495 0.480 0.520 624,000 305,505 0.4896 0.480 0.480 0.495 0.480 0.520 624,000 0.4896 -7.69%
2024-05-03 0 0.520 0.500 0.520 0.500 0.520 108,000 54,780 0.5072 0.520 0.500 0.520 0.500 0.520 108,000 0.5072 0.00%
2024-05-02 0 0.520 0.510 0.520 0.500 0.540 307,000 157,790 0.5140 0.520 0.510 0.520 0.500 0.540 307,000 0.5140 0.00%
2024-04-30 0 0.520 0.500 0.520 0.480 0.520 1,424,000 715,610 0.5025 0.520 0.500 0.520 0.480 0.520 1,424,000 0.5025 7.22%
2024-04-29 0 0.485 0.480 0.485 0.480 0.495 696,000 338,175 0.4859 0.485 0.480 0.485 0.480 0.495 696,000 0.4859 0.00%
2024-04-26 0 0.485 0.480 0.490 0.480 0.500 516,000 250,725 0.4859 0.485 0.480 0.490 0.480 0.500 516,000 0.4859 0.00%
2024-04-25 0 0.485 0.475 0.485 0.445 0.485 13,167,000 5,928,255 0.4502 0.485 0.475 0.485 0.445 0.485 13,167,000 0.4502 7.78%
2024-04-24 0 0.450 0.445 0.450 0.440 0.450 3,573,000 1,607,475 0.4499 0.450 0.445 0.450 0.440 0.450 3,573,000 0.4499 1.12%
2024-04-23 0 0.445 0.440 0.450 0.440 0.445 228,000 101,385 0.4447 0.445 0.440 0.450 0.440 0.445 228,000 0.4447 0.00%
2024-04-22 0 0.445 0.440 0.450 0.440 0.450 684,000 305,595 0.4468 0.445 0.440 0.450 0.440 0.450 684,000 0.4468 0.00%
2024-04-19 0 0.445 0.445 0.450 0.445 0.470 269,000 121,340 0.4511 0.445 0.445 0.450 0.445 0.470 269,000 0.4511 -1.11%
2024-04-18 0 0.450 0.445 0.450 0.445 0.455 2,388,000 1,075,035 0.4502 0.450 0.445 0.450 0.445 0.455 2,388,000 0.4502 -1.10%
2024-04-17 0 0.455 0.445 0.455 0.445 0.460 891,000 399,660 0.4486 0.455 0.445 0.455 0.445 0.460 891,000 0.4486 1.11%
2024-04-16 0 0.450 0.440 0.450 0.440 0.465 234,000 104,790 0.4478 0.450 0.440 0.450 0.440 0.465 234,000 0.4478 2.27%
2024-04-15 0 0.440 0.440 0.450 0.435 0.460 2,397,006 1,076,027 0.4489 0.440 0.440 0.450 0.435 0.460 2,397,006 0.4489 -5.38%
2024-04-12 0 0.465 0.465 0.475 0.465 0.480 258,000 122,685 0.4755 0.465 0.465 0.475 0.465 0.480 258,000 0.4755 -2.11%
2024-04-11 0 0.475 0.465 0.475 0.460 0.475 36,000 16,650 0.4625 0.475 0.465 0.475 0.460 0.475 36,000 0.4625 0.00%
2024-04-10 0 0.475 0.460 0.475 0.465 0.485 222,000 105,240 0.4741 0.475 0.460 0.475 0.465 0.485 222,000 0.4741 0.00%
2024-04-09 0 0.475 0.465 0.475 0.460 0.485 738,000 350,010 0.4743 0.475 0.465 0.475 0.460 0.485 738,000 0.4743 -2.06%
2024-04-08 0 0.485 0.460 0.485 0.450 0.495 627,000 297,015 0.4737 0.485 0.460 0.485 0.450 0.495 627,000 0.4737 -1.02%
2024-04-05 0 0.490 0.480 0.495 0.475 0.490 276,000 133,605 0.4841 0.490 0.480 0.495 0.475 0.490 276,000 0.4841 0.00%
2024-04-03 0 0.490 0.480 0.485 0.480 0.495 51,000 24,585 0.4821 0.490 0.480 0.485 0.480 0.495 51,000 0.4821 0.00%
2024-04-02 0 0.490 0.485 0.500 0.470 0.510 51,000 24,690 0.4841 0.490 0.485 0.500 0.470 0.510 51,000 0.4841 -2.00%
2024-03-28 0 0.500 0.500 0.530 0.500 0.510 141,000 70,980 0.5034 0.500 0.500 0.530 0.500 0.510 141,000 0.5034 -1.96%
2024-03-27 0 0.510 0.490 0.510 0.490 0.510 453,000 224,925 0.4965 0.510 0.490 0.510 0.490 0.510 453,000 0.4965 0.00%
2024-03-26 0 0.510 0.500 0.520 0.510 0.520 575,000 293,260 0.5100 0.510 0.500 0.520 0.510 0.520 575,000 0.5100 0.00%
2024-03-25 0 0.510 0.500 0.510 0.500 0.510 507,000 255,900 0.5047 0.510 0.500 0.510 0.500 0.510 507,000 0.5047 0.00%
2024-03-22 0 0.510 0.500 0.520 0.510 0.520 1,036,000 538,570 0.5199 0.510 0.500 0.520 0.510 0.520 1,036,000 0.5199 -1.92%
2024-03-21 0 0.520 0.510 0.520 0.510 0.530 390,000 201,840 0.5175 0.520 0.510 0.520 0.510 0.530 390,000 0.5175 -5.45%
2024-03-20 0 0.550 0.510 0.550 0.510 0.550 1,296,000 678,720 0.5237 0.550 0.510 0.550 0.510 0.550 1,296,000 0.5237 7.84%
2024-03-19 0 0.510 0.490 0.510 0.500 0.510 1,686,000 859,380 0.5097 0.510 0.490 0.510 0.500 0.510 1,686,000 0.5097 0.00%
2024-03-18 0 0.510 0.510 0.530 0.500 0.520 267,000 136,050 0.5096 0.510 0.510 0.530 0.500 0.520 267,000 0.5096 2.00%
2024-03-15 0 0.500 0.500 0.520 0.500 0.500 60,000 30,000 0.5000 0.500 0.500 0.520 0.500 0.500 60,000 0.5000 0.00%
2024-03-14 0 0.500 0.495 0.520 0.495 0.520 225,000 114,150 0.5073 0.500 0.495 0.520 0.495 0.520 225,000 0.5073 1.01%
2024-03-13 0 0.495 0.495 0.520 0.495 0.520 150,000 75,870 0.5058 0.495 0.495 0.520 0.495 0.520 150,000 0.5058 -4.81%
2024-03-12 0 0.520 0.500 0.520 0.500 0.520 183,000 93,000 0.5082 0.520 0.500 0.520 0.500 0.520 183,000 0.5082 4.00%
2024-03-11 0 0.500 0.500 0.510 0.495 0.500 234,000 116,985 0.4999 0.500 0.500 0.510 0.495 0.500 234,000 0.4999 -1.96%
2024-03-08 0 0.510 0.510 0.520 0.495 0.520 348,000 177,915 0.5113 0.510 0.510 0.520 0.495 0.520 348,000 0.5113 3.03%
2024-03-07 0 0.495 0.500 0.510 0.490 0.500 63,000 31,470 0.4995 0.495 0.500 0.510 0.490 0.500 63,000 0.4995 -1.00%
2024-03-06 0 0.500 0.485 0.500 0.480 0.500 108,000 53,265 0.4932 0.500 0.485 0.500 0.480 0.500 108,000 0.4932 0.00%
2024-03-05 0 0.500 0.485 0.510 0.490 0.510 123,000 61,500 0.5000 0.500 0.485 0.510 0.490 0.510 123,000 0.5000 0.00%
2024-03-04 0 0.500 0.500 0.510 0.495 0.500 66,000 32,955 0.4993 0.500 0.500 0.510 0.495 0.500 66,000 0.4993 -1.96%
2024-03-01 0 0.510 0.495 0.510 0.490 0.510 96,000 47,775 0.4977 0.510 0.495 0.510 0.490 0.510 96,000 0.4977 3.03%
2024-02-29 0 0.495 0.490 0.530 0.485 0.530 1,107,000 556,110 0.5024 0.495 0.490 0.530 0.485 0.530 1,107,000 0.5024 -6.60%
2024-02-28 0 0.530 0.500 0.530 0.500 0.560 555,000 291,990 0.5261 0.530 0.500 0.530 0.500 0.560 555,000 0.5261 0.00%
2024-02-27 0 0.530 0.520 0.540 0.490 0.590 945,000 512,520 0.5423 0.530 0.520 0.540 0.490 0.590 945,000 0.5423 9.28%
2024-02-26 0 0.485 0.485 0.490 0.470 0.500 552,000 270,420 0.4899 0.485 0.485 0.490 0.470 0.500 552,000 0.4899 2.11%
2024-02-23 0 0.475 0.470 0.480 0.450 0.475 896,000 410,575 0.4582 0.475 0.470 0.480 0.450 0.475 896,000 0.4582 1.06%
2024-02-22 0 0.470 0.470 0.480 0.470 0.480 48,000 22,620 0.4713 0.470 0.470 0.480 0.470 0.480 48,000 0.4713 -2.08%
2024-02-21 0 0.480 0.475 0.485 0.465 0.480 543,000 258,720 0.4765 0.480 0.475 0.485 0.465 0.480 543,000 0.4765 0.00%
2024-02-20 0 0.480 0.460 0.470 - - 0 0 - 0.480 0.460 0.470 - - 0 - 0.00%
2024-02-19 0 0.480 0.475 0.480 0.470 0.480 504,000 237,645 0.4715 0.480 0.475 0.480 0.470 0.480 504,000 0.4715 2.13%
2024-02-16 0 0.470 0.460 0.470 0.455 0.470 320,000 148,630 0.4645 0.470 0.460 0.470 0.455 0.470 320,000 0.4645 0.00%
2024-02-15 0 0.470 0.460 0.475 - - 0 0 - 0.470 0.460 0.475 - - 0 - 0.00%
2024-02-14 0 0.470 0.455 0.475 0.455 0.490 155,000 73,310 0.4730 0.470 0.455 0.475 0.455 0.490 155,000 0.4730 -2.08%
2024-02-09 0 0.480 0.455 0.490 - - 0 0 - 0.480 0.455 0.490 - - 0 - 0.00%
2024-02-08 0 0.480 0.480 0.490 0.475 0.485 348,000 168,720 0.4848 0.480 0.480 0.490 0.475 0.485 348,000 0.4848 1.05%
2024-02-07 0 0.475 0.465 0.480 0.460 0.480 123,000 57,795 0.4699 0.475 0.465 0.480 0.460 0.480 123,000 0.4699 2.15%
2024-02-06 0 0.465 0.465 0.480 0.450 0.480 416,000 191,220 0.4597 0.465 0.465 0.480 0.450 0.480 416,000 0.4597 0.00%
2024-02-05 0 0.465 0.465 0.480 0.460 0.480 117,000 54,420 0.4651 0.465 0.465 0.480 0.460 0.480 117,000 0.4651 -3.12%
2024-02-02 0 0.480 0.480 0.485 0.460 0.485 215,000 101,265 0.4710 0.480 0.480 0.485 0.460 0.485 215,000 0.4710 0.00%
2024-02-01 0 0.480 0.480 0.485 0.475 0.490 73,000 35,155 0.4816 0.480 0.480 0.485 0.475 0.490 73,000 0.4816 -2.04%
2024-01-31 0 0.490 0.480 0.495 0.475 0.490 122,000 59,160 0.4849 0.490 0.480 0.495 0.475 0.490 122,000 0.4849 0.00%
2024-01-30 0 0.490 0.480 0.490 0.480 0.490 90,000 43,320 0.4813 0.490 0.480 0.490 0.480 0.490 90,000 0.4813 0.00%
2024-01-29 0 0.490 0.475 0.490 0.470 0.490 45,000 21,705 0.4823 0.490 0.475 0.490 0.470 0.490 45,000 0.4823 0.00%
2024-01-26 0 0.490 0.485 0.495 0.480 0.490 36,000 17,430 0.4842 0.490 0.485 0.495 0.480 0.490 36,000 0.4842 1.03%
2024-01-25 0 0.485 0.480 0.485 0.470 0.495 438,000 211,260 0.4823 0.485 0.480 0.485 0.470 0.495 438,000 0.4823 2.11%
2024-01-24 0 0.475 0.470 0.480 0.465 0.485 636,000 305,040 0.4796 0.475 0.470 0.480 0.465 0.485 636,000 0.4796 1.06%
2024-01-23 0 0.470 0.470 0.475 0.460 0.480 39,000 18,195 0.4665 0.470 0.470 0.475 0.460 0.480 39,000 0.4665 2.17%
2024-01-22 0 0.460 0.460 0.480 0.460 0.485 389,000 183,675 0.4722 0.460 0.460 0.480 0.460 0.485 389,000 0.4722 -5.15%
2024-01-19 0 0.485 0.480 0.485 0.480 0.510 69,000 33,840 0.4904 0.485 0.480 0.485 0.480 0.510 69,000 0.4904 -1.02%
2024-01-18 0 0.490 0.490 0.495 0.480 0.490 177,000 86,400 0.4881 0.490 0.490 0.495 0.480 0.490 177,000 0.4881 0.00%
2024-01-17 0 0.490 0.470 0.490 0.480 0.510 390,000 192,690 0.4941 0.490 0.470 0.490 0.480 0.510 390,000 0.4941 -3.92%
2024-01-16 0 0.510 0.500 0.510 0.500 0.520 318,000 161,940 0.5092 0.510 0.500 0.510 0.500 0.520 318,000 0.5092 -1.92%
2024-01-15 0 0.520 0.510 0.520 0.510 0.530 105,000 54,570 0.5197 0.520 0.510 0.520 0.510 0.530 105,000 0.5197 0.00%
2024-01-12 0 0.520 0.510 0.520 0.520 0.550 361,773 193,707 0.5354 0.520 0.510 0.520 0.520 0.550 361,773 0.5354 -5.45%
2024-01-11 0 0.550 0.530 0.550 0.520 0.550 42,000 22,020 0.5243 0.550 0.530 0.550 0.520 0.550 42,000 0.5243 5.77%
2024-01-10 0 0.520 0.520 0.530 0.520 0.530 561,000 295,080 0.5260 0.520 0.520 0.530 0.520 0.530 561,000 0.5260 1.96%
2024-01-09 0 0.510 0.510 0.520 0.510 0.520 279,000 144,690 0.5186 0.510 0.510 0.520 0.510 0.520 279,000 0.5186 -1.92%
2024-01-08 0 0.520 0.520 0.530 0.520 0.550 63,000 32,850 0.5214 0.520 0.520 0.530 0.520 0.550 63,000 0.5214 0.00%
2024-01-05 0 0.520 0.510 0.530 0.500 0.520 381,000 195,510 0.5131 0.520 0.510 0.530 0.500 0.520 381,000 0.5131 1.96%
2024-01-04 0 0.510 0.500 0.510 0.500 0.520 165,000 83,670 0.5071 0.510 0.500 0.510 0.500 0.520 165,000 0.5071 -1.92%
2024-01-03 0 0.520 0.510 0.530 0.500 0.520 267,000 135,240 0.5065 0.520 0.510 0.530 0.500 0.520 267,000 0.5065 0.00%
2024-01-02 0 0.520 0.520 0.530 0.495 0.520 201,000 102,855 0.5117 0.520 0.520 0.530 0.495 0.520 201,000 0.5117 0.00%
2023-12-29 0 0.520 0.520 0.530 0.500 0.530 367,000 187,495 0.5109 0.520 0.520 0.530 0.500 0.530 367,000 0.5109 4.00%
2023-12-28 0 0.500 0.500 0.530 0.495 0.520 204,000 103,950 0.5096 0.500 0.500 0.530 0.495 0.520 204,000 0.5096 0.00%
2023-12-27 0 0.500 0.490 0.500 0.485 0.510 372,000 185,595 0.4989 0.500 0.490 0.500 0.485 0.510 372,000 0.4989 -1.96%
2023-12-22 0 0.510 0.510 0.520 - - 0 0 - 0.510 0.510 0.520 - - 0 - 0.00%
2023-12-21 0 0.510 0.510 0.520 0.500 0.550 927,000 478,170 0.5158 0.510 0.510 0.520 0.500 0.550 927,000 0.5158 0.00%
2023-12-20 0 0.510 0.510 0.550 0.510 0.520 240,000 123,780 0.5158 0.510 0.510 0.550 0.510 0.520 240,000 0.5158 0.00%
2023-12-19 0 0.510 0.510 0.520 0.510 0.520 183,000 93,690 0.5120 0.510 0.510 0.520 0.510 0.520 183,000 0.5120 0.00%
2023-12-18 0 0.510 0.510 0.520 0.510 0.510 144,000 73,440 0.5100 0.510 0.510 0.520 0.510 0.510 144,000 0.5100 -3.77%
2023-12-15 0 0.530 0.530 0.550 0.510 0.550 168,000 90,090 0.5363 0.530 0.530 0.550 0.510 0.550 168,000 0.5363 6.00%
2023-12-14 0 0.500 0.500 0.530 0.500 0.510 3,282,000 1,667,400 0.5080 0.500 0.500 0.530 0.500 0.510 3,282,000 0.5080 -1.96%
2023-12-13 0 0.510 0.495 0.510 0.480 0.510 642,000 321,180 0.5003 0.510 0.495 0.510 0.480 0.510 642,000 0.5003 2.00%
2023-12-12 0 0.500 0.500 0.530 0.500 0.530 492,000 250,470 0.5091 0.500 0.500 0.530 0.500 0.530 492,000 0.5091 -1.96%
2023-12-11 0 0.510 0.510 0.520 0.500 0.510 783,176 395,918 0.5055 0.510 0.510 0.520 0.500 0.510 783,176 0.5055 2.00%
2023-12-08 0 0.500 0.500 0.530 0.490 0.500 189,000 94,110 0.4979 0.500 0.500 0.530 0.490 0.500 189,000 0.4979 0.00%
2023-12-07 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2023-12-06 0 0.500 0.500 0.530 0.500 0.510 258,000 130,230 0.5048 0.500 0.500 0.530 0.500 0.510 258,000 0.5048 1.01%
2023-12-05 0 0.495 0.490 0.495 0.490 0.510 411,000 205,080 0.4990 0.495 0.490 0.495 0.490 0.510 411,000 0.4990 -2.94%
2023-12-04 0 0.510 0.500 0.510 0.510 0.530 471,000 243,300 0.5166 0.510 0.500 0.510 0.510 0.530 471,000 0.5166 0.00%
2023-12-01 0 0.510 0.510 0.530 0.510 0.530 87,000 44,430 0.5107 0.510 0.510 0.530 0.510 0.530 87,000 0.5107 0.00%
2023-11-30 0 0.510 0.510 0.550 - - 1,103 562 0.5095 0.510 0.510 0.550 - - 1,103 0.5095 0.00%
2023-11-29 0 0.510 0.510 0.550 0.500 0.520 924,000 469,800 0.5084 0.510 0.510 0.550 0.500 0.520 924,000 0.5084 0.00%
2023-11-28 0 0.510 0.510 0.530 0.500 0.520 327,000 167,910 0.5135 0.510 0.510 0.530 0.500 0.520 327,000 0.5135 2.00%
2023-11-27 0 0.500 0.510 0.520 0.495 0.510 156,000 78,630 0.5040 0.500 0.510 0.520 0.495 0.510 156,000 0.5040 -1.96%
2023-11-24 0 0.510 0.500 0.530 0.470 0.530 1,128,000 565,530 0.5014 0.510 0.500 0.530 0.470 0.530 1,128,000 0.5014 -5.56%
2023-11-23 0 0.540 0.530 0.540 0.490 0.550 1,167,000 614,220 0.5263 0.540 0.530 0.540 0.490 0.550 1,167,000 0.5263 10.20%
2023-11-22 0 0.490 0.490 0.530 0.485 0.510 156,000 76,845 0.4926 0.490 0.490 0.530 0.485 0.510 156,000 0.4926 1.03%
2023-11-21 0 0.485 0.485 0.500 0.480 0.485 45,000 21,750 0.4833 0.485 0.485 0.500 0.480 0.485 45,000 0.4833 2.11%
2023-11-20 0 0.475 0.475 0.485 0.460 0.480 192,000 90,255 0.4701 0.475 0.475 0.485 0.460 0.480 192,000 0.4701 1.06%
2023-11-17 0 0.470 0.470 0.480 0.460 0.490 834,000 392,610 0.4708 0.470 0.470 0.480 0.460 0.490 834,000 0.4708 -2.08%
2023-11-16 0 0.480 0.470 0.480 0.470 0.480 675,000 320,175 0.4743 0.480 0.470 0.480 0.470 0.480 675,000 0.4743 1.05%
2023-11-15 0 0.475 0.475 0.490 0.475 0.495 567,903 273,415 0.4814 0.475 0.475 0.490 0.475 0.495 567,903 0.4814 -2.06%
2023-11-14 0 0.485 0.485 0.490 0.480 0.510 2,595,000 1,273,305 0.4907 0.485 0.485 0.490 0.480 0.510 2,595,000 0.4907 -4.90%
2023-11-13 0 0.510 0.500 0.520 0.500 0.510 282,000 143,760 0.5098 0.510 0.500 0.520 0.500 0.510 282,000 0.5098 0.00%
2023-11-10 0 0.510 0.510 0.520 0.510 0.530 18,000 9,330 0.5183 0.510 0.510 0.520 0.510 0.530 18,000 0.5183 -3.77%
2023-11-09 0 0.530 0.530 0.550 0.510 0.530 24,000 12,570 0.5238 0.530 0.530 0.550 0.510 0.530 24,000 0.5238 -3.64%
2023-11-08 0 0.550 0.520 0.550 0.510 0.560 93,000 48,360 0.5200 0.550 0.520 0.550 0.510 0.560 93,000 0.5200 7.84%
2023-11-07 0 0.510 0.510 0.520 0.510 0.520 180,000 91,890 0.5105 0.510 0.510 0.520 0.510 0.520 180,000 0.5105 0.00%
2023-11-06 0 0.510 0.510 0.550 0.500 0.520 357,000 181,530 0.5085 0.510 0.510 0.550 0.500 0.520 357,000 0.5085 0.00%
2023-11-03 0 0.510 0.510 0.520 0.510 0.520 207,000 105,900 0.5116 0.510 0.510 0.520 0.510 0.520 207,000 0.5116 0.00%
2023-11-02 0 0.510 0.510 0.520 0.510 0.520 84,000 42,990 0.5118 0.510 0.510 0.520 0.510 0.520 84,000 0.5118 0.00%
2023-11-01 0 0.510 0.510 0.520 0.510 0.510 21,000 10,710 0.5100 0.510 0.510 0.520 0.510 0.510 21,000 0.5100 0.00%
2023-10-31 0 0.510 0.510 0.520 0.510 0.520 102,000 52,140 0.5112 0.510 0.510 0.520 0.510 0.520 102,000 0.5112 -1.92%
2023-10-30 0 0.520 0.520 0.560 0.510 0.530 201,000 104,430 0.5196 0.520 0.520 0.560 0.510 0.530 201,000 0.5196 -1.89%
2023-10-27 0 0.530 0.520 0.530 0.510 0.530 45,000 23,490 0.5220 0.530 0.520 0.530 0.510 0.530 45,000 0.5220 1.92%
2023-10-26 0 0.520 0.520 0.530 0.520 0.530 285,000 149,790 0.5256 0.520 0.520 0.530 0.520 0.530 285,000 0.5256 -1.89%
2023-10-25 0 0.530 0.530 0.540 0.530 0.550 71,097 38,587 0.5427 0.530 0.530 0.540 0.530 0.550 71,097 0.5427 -1.85%
2023-10-24 0 0.540 0.540 0.550 0.540 0.540 42,000 22,680 0.5400 0.540 0.540 0.550 0.540 0.540 42,000 0.5400 -1.82%
2023-10-20 0 0.550 0.550 0.560 0.540 0.550 900,000 491,280 0.5459 0.550 0.550 0.560 0.540 0.550 900,000 0.5459 0.00%
2023-10-19 0 0.550 0.550 0.560 0.540 0.550 1,179,000 644,250 0.5464 0.550 0.550 0.560 0.540 0.550 1,179,000 0.5464 0.00%
2023-10-18 0 0.550 0.550 0.570 0.540 0.550 297,000 162,930 0.5486 0.550 0.550 0.570 0.540 0.550 297,000 0.5486 0.00%
2023-10-17 0 0.550 0.550 0.560 0.540 0.550 141,000 76,920 0.5455 0.550 0.550 0.560 0.540 0.550 141,000 0.5455 0.00%
2023-10-16 0 0.550 0.540 0.560 0.530 0.550 1,530,000 829,800 0.5424 0.550 0.540 0.560 0.530 0.550 1,530,000 0.5424 0.00%
2023-10-13 0 0.550 0.540 0.550 0.530 0.560 990,000 534,900 0.5403 0.550 0.540 0.550 0.530 0.560 990,000 0.5403 -1.79%
2023-10-12 0 0.560 0.560 0.570 0.530 0.560 741,000 401,370 0.5417 0.560 0.560 0.570 0.530 0.560 741,000 0.5417 1.82%
2023-10-11 0 0.550 0.550 0.570 0.530 0.550 1,917,000 1,034,910 0.5399 0.550 0.550 0.570 0.530 0.550 1,917,000 0.5399 -1.79%
2023-10-10 0 0.560 0.540 0.560 0.530 0.560 1,320,000 712,620 0.5399 0.560 0.540 0.560 0.530 0.560 1,320,000 0.5399 3.70%
2023-10-09 0 0.540 0.540 0.550 0.520 0.540 309,000 166,800 0.5398 0.540 0.540 0.550 0.520 0.540 309,000 0.5398 3.85%
2023-10-06 0 0.520 0.520 0.530 0.520 0.540 993,000 533,070 0.5368 0.520 0.520 0.530 0.520 0.540 993,000 0.5368 -3.70%
2023-10-05 0 0.540 0.540 0.570 0.540 0.550 174,000 94,440 0.5428 0.540 0.540 0.570 0.540 0.550 174,000 0.5428 -5.26%
2023-10-04 0 0.570 0.540 0.570 0.540 0.570 453,400 250,120 0.5517 0.570 0.540 0.570 0.540 0.570 453,400 0.5517 1.79%
2023-10-03 0 0.560 0.550 0.570 0.540 0.560 732,000 404,550 0.5527 0.560 0.550 0.570 0.540 0.560 732,000 0.5527 -3.45%
2023-09-29 0 0.580 0.560 0.580 0.550 0.580 1,362,000 762,720 0.5600 0.580 0.560 0.580 0.550 0.580 1,362,000 0.5600 1.75%
2023-09-28 0 0.570 0.560 0.600 0.550 0.570 3,276,000 1,836,810 0.5607 0.570 0.560 0.600 0.550 0.570 3,276,000 0.5607 1.79%
2023-09-27 0 0.560 0.560 0.570 0.560 0.570 672,000 382,680 0.5695 0.560 0.560 0.570 0.560 0.570 672,000 0.5695 -1.75%
2023-09-26 0 0.570 0.560 0.580 0.560 0.570 1,089,000 618,000 0.5675 0.570 0.560 0.580 0.560 0.570 1,089,000 0.5675 1.79%
2023-09-25 0 0.560 0.560 0.590 - - 30,000 16,800 0.5600 0.560 0.560 0.590 - - 30,000 0.5600 0.00%
2023-09-22 0 0.560 0.560 0.590 0.550 0.580 1,014,000 569,970 0.5621 0.560 0.560 0.590 0.550 0.580 1,014,000 0.5621 -1.75%
2023-09-21 0 0.570 0.550 0.600 0.540 0.570 195,000 107,790 0.5528 0.570 0.550 0.600 0.540 0.570 195,000 0.5528 1.79%
2023-09-20 0 0.560 0.560 0.580 0.550 0.560 135,000 74,760 0.5538 0.560 0.560 0.580 0.550 0.560 135,000 0.5538 1.82%
2023-09-19 0 0.550 0.550 0.600 0.550 0.550 21,000 11,550 0.5500 0.550 0.550 0.600 0.550 0.550 21,000 0.5500 0.00%
2023-09-18 0 0.550 0.540 0.550 0.550 0.660 2,571,000 1,513,110 0.5885 0.550 0.540 0.550 0.550 0.660 2,571,000 0.5885 0.00%
2023-09-15 0 0.550 0.550 0.560 0.540 0.550 348,000 191,310 0.5497 0.550 0.550 0.560 0.540 0.550 348,000 0.5497 0.00%
2023-09-14 0 0.550 0.550 0.560 0.540 0.570 924,289 514,437 0.5566 0.550 0.550 0.560 0.540 0.570 924,289 0.5566 -3.51%
2023-09-13 0 0.570 0.570 0.600 0.570 0.610 44,000 25,530 0.5802 0.570 0.570 0.600 0.570 0.610 44,000 0.5802 -1.72%
2023-09-12 0 0.580 0.580 0.600 0.550 0.600 794,298 465,287 0.5858 0.580 0.580 0.600 0.550 0.600 794,298 0.5858 3.57%
2023-09-11 0 0.560 0.560 0.580 0.550 0.620 555,000 325,770 0.5870 0.560 0.560 0.580 0.550 0.620 555,000 0.5870 -3.45%
2023-09-07 0 0.580 0.570 0.650 0.560 0.610 303,000 176,880 0.5838 0.580 0.570 0.650 0.560 0.610 303,000 0.5838 -4.92%
2023-09-06 0 0.610 0.600 0.620 0.610 0.620 18,000 11,100 0.6167 0.610 0.600 0.620 0.610 0.620 18,000 0.6167 -1.61%
2023-09-05 0 0.620 0.610 0.640 0.610 0.670 978,000 641,850 0.6563 0.620 0.610 0.640 0.610 0.670 978,000 0.6563 -3.12%
2023-09-04 0 0.640 0.620 0.640 0.580 0.650 1,023,000 624,480 0.6104 0.640 0.620 0.640 0.580 0.650 1,023,000 0.6104 10.34%
2023-08-31 0 0.580 0.560 0.590 0.560 0.590 400,000 231,350 0.5784 0.580 0.560 0.590 0.560 0.590 400,000 0.5784 3.57%
2023-08-30 0 0.560 0.560 0.580 0.560 0.560 66,000 36,960 0.5600 0.560 0.560 0.580 0.560 0.560 66,000 0.5600 0.00%
2023-08-29 0 0.560 0.560 0.570 0.550 0.560 738,000 410,580 0.5563 0.560 0.560 0.570 0.550 0.560 738,000 0.5563 1.82%
2023-08-28 0 0.550 0.550 0.560 0.550 0.560 219,000 121,770 0.5560 0.550 0.550 0.560 0.550 0.560 219,000 0.5560 0.00%
2023-08-25 0 0.550 0.550 0.560 0.540 0.560 1,248,000 687,480 0.5509 0.550 0.550 0.560 0.540 0.560 1,248,000 0.5509 0.00%
2023-08-24 0 0.550 0.550 0.580 0.550 0.550 138,000 75,900 0.5500 0.550 0.550 0.580 0.550 0.550 138,000 0.5500 0.00%
2023-08-23 0 0.550 0.560 0.570 0.540 0.580 249,000 141,390 0.5678 0.550 0.560 0.570 0.540 0.580 249,000 0.5678 1.85%
2023-08-22 0 0.540 0.540 0.560 0.540 0.560 429,000 236,340 0.5509 0.540 0.540 0.560 0.540 0.560 429,000 0.5509 0.00%
2023-08-21 0 0.540 0.530 0.550 0.500 0.540 738,000 390,720 0.5294 0.540 0.530 0.550 0.500 0.540 738,000 0.5294 3.85%
2023-08-18 0 0.520 0.520 0.540 0.510 0.540 444,000 229,950 0.5179 0.520 0.520 0.540 0.510 0.540 444,000 0.5179 1.96%
2023-08-17 0 0.510 0.500 0.510 0.485 0.510 390,000 194,955 0.4999 0.510 0.500 0.510 0.485 0.510 390,000 0.4999 0.00%
2023-08-16 0 0.510 0.510 0.520 0.490 0.520 1,206,000 612,570 0.5079 0.510 0.510 0.520 0.490 0.520 1,206,000 0.5079 -1.92%
2023-08-15 0 0.520 0.520 0.530 0.510 0.530 213,000 110,820 0.5203 0.520 0.520 0.530 0.510 0.530 213,000 0.5203 -3.70%
2023-08-14 0 0.540 0.510 0.540 0.510 0.550 540,000 285,630 0.5289 0.540 0.510 0.540 0.510 0.550 540,000 0.5289 1.89%
2023-08-11 0 0.530 0.530 0.540 0.530 0.550 168,000 90,480 0.5386 0.530 0.530 0.540 0.530 0.550 168,000 0.5386 -1.85%
2023-08-10 0 0.540 0.540 0.580 0.530 0.560 24,000 13,140 0.5475 0.540 0.540 0.580 0.530 0.560 24,000 0.5475 -1.82%
2023-08-09 0 0.550 0.550 0.560 0.540 0.590 847,000 477,420 0.5637 0.550 0.550 0.560 0.540 0.590 847,000 0.5637 -6.78%
2023-08-08 0 0.590 0.570 0.590 0.570 0.600 414,000 240,450 0.5808 0.590 0.570 0.590 0.570 0.600 414,000 0.5808 1.72%
2023-08-07 0 0.580 0.580 0.590 0.580 0.610 735,000 434,220 0.5908 0.580 0.580 0.590 0.580 0.610 735,000 0.5908 0.00%
2023-08-04 0 0.580 0.580 0.600 0.570 0.600 390,000 231,360 0.5932 0.580 0.580 0.600 0.570 0.600 390,000 0.5932 0.00%
2023-08-03 0 0.580 0.580 0.590 0.570 0.600 324,000 192,900 0.5954 0.580 0.580 0.590 0.570 0.600 324,000 0.5954 0.00%
2023-08-02 0 0.580 0.580 0.590 0.570 0.590 840,000 488,250 0.5813 0.580 0.580 0.590 0.570 0.590 840,000 0.5813 -3.33%
2023-08-01 0 0.600 0.590 0.600 0.590 0.600 255,000 151,320 0.5934 0.600 0.590 0.600 0.590 0.600 255,000 0.5934 -1.64%
2023-07-31 0 0.610 0.590 0.610 0.590 0.610 645,000 389,670 0.6041 0.610 0.590 0.610 0.590 0.610 645,000 0.6041 3.39%
2023-07-28 0 0.590 0.590 0.610 0.580 0.600 1,276,000 760,770 0.5962 0.590 0.590 0.610 0.580 0.600 1,276,000 0.5962 -1.67%
2023-07-27 0 0.600 0.600 0.610 0.590 0.610 828,000 494,910 0.5977 0.600 0.600 0.610 0.590 0.610 828,000 0.5977 0.00%
2023-07-26 0 0.600 0.600 0.610 0.580 0.620 621,000 374,160 0.6025 0.600 0.600 0.610 0.580 0.620 621,000 0.6025 -3.23%
2023-07-25 0 0.620 0.610 0.620 0.600 0.630 339,000 209,160 0.6170 0.620 0.610 0.620 0.600 0.630 339,000 0.6170 1.64%
2023-07-24 0 0.610 0.610 0.620 0.600 0.630 432,000 267,270 0.6187 0.610 0.610 0.620 0.600 0.630 432,000 0.6187 -1.61%
2023-07-21 0 0.620 0.620 0.630 0.600 0.630 189,000 117,150 0.6198 0.620 0.620 0.630 0.600 0.630 189,000 0.6198 1.64%
2023-07-20 0 0.610 0.610 0.620 0.610 0.620 183,000 112,530 0.6149 0.610 0.610 0.620 0.610 0.620 183,000 0.6149 -4.69%
2023-07-19 0 0.640 0.630 0.640 0.600 0.660 1,506,000 927,030 0.6156 0.640 0.630 0.640 0.600 0.660 1,506,000 0.6156 -1.54%
2023-07-18 0 0.650 0.650 0.660 0.650 0.670 270,000 179,040 0.6631 0.650 0.650 0.660 0.650 0.670 270,000 0.6631 -2.99%
2023-07-14 0 0.670 0.660 0.670 0.660 0.680 969,000 643,470 0.6641 0.670 0.660 0.670 0.660 0.680 969,000 0.6641 -1.47%
2023-07-13 0 0.680 0.660 0.680 0.660 0.690 228,000 152,670 0.6696 0.680 0.660 0.680 0.660 0.690 228,000 0.6696 1.49%
2023-07-12 0 0.670 0.670 0.700 0.670 0.690 81,000 55,080 0.6800 0.670 0.670 0.700 0.670 0.690 81,000 0.6800 -2.90%
2023-07-11 0 0.690 0.660 0.690 0.660 0.690 105,000 70,500 0.6714 0.690 0.660 0.690 0.660 0.690 105,000 0.6714 2.99%
2023-07-10 0 0.670 0.670 0.690 0.660 0.700 363,644 246,202 0.6770 0.670 0.670 0.690 0.660 0.700 363,644 0.6770 1.52%
2023-07-07 0 0.660 0.660 0.690 0.660 0.690 78,000 52,230 0.6696 0.660 0.660 0.690 0.660 0.690 78,000 0.6696 -5.71%
2023-07-06 0 0.700 0.700 0.720 0.700 0.700 57,000 39,900 0.7000 0.700 0.700 0.720 0.700 0.700 57,000 0.7000 -1.41%
2023-07-05 0 0.710 0.710 0.720 0.700 0.720 156,000 109,770 0.7037 0.710 0.710 0.720 0.700 0.720 156,000 0.7037 2.90%
2023-07-04 0 0.690 0.680 0.700 0.680 0.700 144,000 99,870 0.6935 0.690 0.680 0.700 0.680 0.700 144,000 0.6935 -1.43%
2023-07-03 0 0.700 0.700 0.730 0.690 0.720 348,000 243,510 0.6997 0.700 0.700 0.730 0.690 0.720 348,000 0.6997 -1.41%
2023-06-30 0 0.710 0.710 0.730 0.660 0.770 2,244,000 1,611,015 0.7179 0.710 0.710 0.730 0.660 0.770 2,244,000 0.7179 7.58%
2023-06-29 0 0.660 0.660 0.670 0.650 0.660 360,000 237,390 0.6594 0.660 0.660 0.670 0.650 0.660 360,000 0.6594 1.54%
2023-06-28 0 0.650 0.650 0.670 0.650 0.670 69,000 45,210 0.6552 0.650 0.650 0.670 0.650 0.670 69,000 0.6552 0.00%
2023-06-27 0 0.650 0.650 0.660 0.600 0.680 3,675,000 2,344,170 0.6379 0.650 0.650 0.660 0.600 0.680 3,675,000 0.6379 -4.41%
2023-06-26 0 0.680 0.670 0.680 0.670 0.700 513,000 350,970 0.6842 0.680 0.670 0.680 0.670 0.700 513,000 0.6842 0.00%
2023-06-23 0 0.680 0.680 0.700 0.670 0.700 666,000 458,745 0.6888 0.680 0.680 0.700 0.670 0.700 666,000 0.6888 -4.23%
2023-06-21 0 0.710 0.700 0.720 - - 0 0 - 0.710 0.700 0.720 - - 0 - 0.00%
2023-06-20 0 0.710 0.700 0.720 0.690 0.730 462,000 326,670 0.7071 0.710 0.700 0.720 0.690 0.730 462,000 0.7071 1.43%
2023-06-19 0 0.700 0.700 0.720 0.700 0.720 1,197,000 847,590 0.7081 0.700 0.700 0.720 0.700 0.720 1,197,000 0.7081 -5.41%
2023-06-16 0 0.740 0.740 0.750 0.730 0.760 153,000 113,580 0.7424 0.740 0.740 0.750 0.730 0.760 153,000 0.7424 -1.33%
2023-06-15 0 0.750 0.730 0.750 0.710 0.750 886,000 647,050 0.7303 0.750 0.730 0.750 0.710 0.750 886,000 0.7303 4.17%
2023-06-14 0 0.720 0.720 0.730 0.710 0.750 882,000 643,230 0.7293 0.720 0.720 0.730 0.710 0.750 882,000 0.7293 -2.70%
2023-06-13 0 0.740 0.740 0.760 0.730 0.750 582,000 430,770 0.7402 0.740 0.740 0.760 0.730 0.750 582,000 0.7402 -2.63%
2023-06-12 0 0.760 0.760 0.770 0.760 0.770 21,000 16,110 0.7671 0.760 0.760 0.770 0.760 0.770 21,000 0.7671 -1.30%
2023-06-09 0 0.770 0.770 0.790 0.760 0.780 1,122,000 865,798 0.7717 0.770 0.770 0.790 0.760 0.780 1,122,000 0.7717 0.00%
2023-06-08 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - 0.00%
2023-06-07 0 0.770 0.750 0.770 0.740 0.770 510,000 383,430 0.7518 0.770 0.750 0.770 0.740 0.770 510,000 0.7518 4.05%
2023-06-06 0 0.740 0.740 0.760 0.740 0.760 66,000 49,110 0.7441 0.740 0.740 0.760 0.740 0.760 66,000 0.7441 0.00%
2023-06-05 0 0.740 0.740 0.750 0.700 0.750 1,845,000 1,356,150 0.7350 0.740 0.740 0.750 0.700 0.750 1,845,000 0.7350 0.00%
2023-06-02 0 0.740 0.730 0.740 0.730 0.750 228,000 167,280 0.7337 0.740 0.730 0.740 0.730 0.750 228,000 0.7337 -1.33%
2023-06-01 0 0.750 0.730 0.750 0.720 0.750 818,000 596,420 0.7291 0.750 0.730 0.750 0.720 0.750 818,000 0.7291 2.74%
2023-05-31 0 0.730 0.730 0.740 0.720 0.740 1,041,000 759,720 0.7298 0.730 0.730 0.740 0.720 0.740 1,041,000 0.7298 0.00%
2023-05-30 0 0.730 0.730 0.740 0.730 0.750 474,000 347,196 0.7325 0.730 0.730 0.740 0.730 0.750 474,000 0.7325 -1.35%
2023-05-29 0 0.740 0.730 0.740 0.710 0.740 549,000 397,590 0.7242 0.740 0.730 0.740 0.710 0.740 549,000 0.7242 1.37%
2023-05-25 0 0.730 0.730 0.740 0.720 0.740 753,000 549,840 0.7302 0.730 0.730 0.740 0.720 0.740 753,000 0.7302 0.00%
2023-05-24 0 0.730 0.730 0.750 0.730 0.740 180,000 132,300 0.7350 0.730 0.730 0.750 0.730 0.740 180,000 0.7350 -1.35%
2023-05-23 0 0.740 0.740 0.750 0.740 0.760 285,000 214,560 0.7528 0.740 0.740 0.750 0.740 0.760 285,000 0.7528 0.00%
2023-05-22 0 0.740 0.740 0.750 0.730 0.750 102,000 75,600 0.7412 0.740 0.740 0.750 0.730 0.750 102,000 0.7412 -1.33%
2023-05-19 0 0.750 0.740 0.750 0.710 0.750 1,227,000 892,710 0.7276 0.750 0.740 0.750 0.710 0.750 1,227,000 0.7276 2.74%
2023-05-18 0 0.730 0.730 0.740 0.720 0.740 285,000 208,649 0.7321 0.730 0.730 0.740 0.720 0.740 285,000 0.7321 -2.67%
2023-05-17 0 0.750 0.740 0.750 0.730 0.760 2,331,000 1,725,629 0.7403 0.750 0.740 0.750 0.730 0.760 2,331,000 0.7403 -1.32%
2023-05-16 0 0.760 0.740 0.760 0.750 0.760 60,000 45,209 0.7535 0.760 0.740 0.760 0.750 0.760 60,000 0.7535 0.00%
2023-05-15 0 0.760 0.750 0.760 0.740 0.760 268,000 201,739 0.7528 0.760 0.750 0.760 0.740 0.760 268,000 0.7528 1.33%
2023-05-12 0 0.750 0.750 0.770 0.750 0.770 144,000 108,569 0.7540 0.750 0.750 0.770 0.750 0.770 144,000 0.7540 -2.60%
2023-05-11 0 0.770 0.750 0.770 0.750 0.770 84,000 63,959 0.7614 0.770 0.750 0.770 0.750 0.770 84,000 0.7614 2.67%
2023-05-10 0 0.750 0.750 0.760 0.740 0.760 339,000 253,739 0.7485 0.750 0.750 0.760 0.740 0.760 339,000 0.7485 0.00%
2023-05-09 0 0.750 0.740 0.750 0.740 0.760 468,000 349,409 0.7466 0.750 0.740 0.750 0.740 0.760 468,000 0.7466 1.35%
2023-05-08 0 0.740 0.740 0.770 0.740 0.770 1,896,000 1,420,619 0.7493 0.740 0.740 0.770 0.740 0.770 1,896,000 0.7493 0.00%
2023-05-05 0 0.740 0.740 0.760 0.740 0.760 873,000 652,949 0.7479 0.740 0.740 0.760 0.740 0.760 873,000 0.7479 -2.63%
2023-05-04 0 0.760 0.760 0.770 0.730 0.770 2,598,000 1,938,449 0.7461 0.760 0.760 0.770 0.730 0.770 2,598,000 0.7461 0.00%
2023-05-03 0 0.760 0.750 0.760 0.740 0.760 825,000 618,284 0.7494 0.760 0.750 0.760 0.740 0.760 825,000 0.7494 0.00%
2023-05-02 0 0.760 0.740 0.770 0.730 0.770 729,000 544,978 0.7476 0.760 0.740 0.770 0.730 0.770 729,000 0.7476 2.70%
2023-04-28 0 0.740 0.730 0.740 0.720 0.740 675,000 494,010 0.7319 0.740 0.730 0.740 0.720 0.740 675,000 0.7319 1.37%
2023-04-27 0 0.730 0.730 0.740 0.720 0.740 948,000 685,485 0.7231 0.730 0.730 0.740 0.720 0.740 948,000 0.7231 4.29%
2023-04-26 0 0.700 0.700 0.710 0.690 0.710 627,000 438,840 0.6999 0.700 0.700 0.710 0.690 0.710 627,000 0.6999 -4.11%
2023-04-25 0 0.730 0.730 0.740 0.730 0.740 855,000 624,780 0.7307 0.730 0.730 0.740 0.730 0.740 855,000 0.7307 0.00%
2023-04-24 0 0.730 0.730 0.740 0.720 0.740 1,944,000 1,417,380 0.7291 0.730 0.730 0.740 0.720 0.740 1,944,000 0.7291 0.00%
2023-04-21 0 0.730 0.720 0.730 0.720 0.800 4,016,000 3,065,200 0.7632 0.730 0.720 0.730 0.720 0.800 4,016,000 0.7632 1.39%
2023-04-20 0 0.720 0.720 0.740 0.690 0.790 3,981,000 2,871,720 0.7214 0.720 0.720 0.740 0.690 0.790 3,981,000 0.7214 4.35%
2023-04-19 0 0.690 0.680 0.690 0.670 0.730 3,585,310 2,500,612 0.6975 0.690 0.680 0.690 0.670 0.730 3,585,310 0.6975 -2.82%
2023-04-18 0 0.710 0.710 0.720 0.700 0.730 3,238,991 2,322,703 0.7171 0.710 0.710 0.720 0.700 0.730 3,238,991 0.7171 -2.74%
2023-04-17 0 0.730 0.720 0.730 0.720 0.740 126,000 92,430 0.7336 0.730 0.720 0.730 0.720 0.740 126,000 0.7336 0.00%
2023-04-14 0 0.730 0.730 0.740 0.720 0.740 465,000 340,740 0.7328 0.730 0.730 0.740 0.720 0.740 465,000 0.7328 -1.35%
2023-04-13 0 0.740 0.730 0.740 0.720 0.750 1,506,000 1,109,070 0.7364 0.740 0.730 0.740 0.720 0.750 1,506,000 0.7364 -2.63%
2023-04-12 0 0.760 0.750 0.760 0.740 0.760 525,000 394,080 0.7506 0.760 0.750 0.760 0.740 0.760 525,000 0.7506 1.33%
2023-04-11 0 0.750 0.740 0.750 0.740 0.770 2,436,000 1,834,035 0.7529 0.750 0.740 0.750 0.740 0.770 2,436,000 0.7529 -1.32%
2023-04-06 0 0.760 0.760 0.770 0.760 0.770 601,000 460,955 0.7670 0.760 0.760 0.770 0.760 0.770 601,000 0.7670 -2.56%
2023-04-04 0 0.780 0.770 0.780 0.760 0.790 1,944,000 1,503,510 0.7734 0.780 0.770 0.780 0.760 0.790 1,944,000 0.7734 -1.27%
2023-04-03 0 0.790 0.780 0.790 0.770 0.800 582,000 456,765 0.7848 0.790 0.780 0.790 0.770 0.800 582,000 0.7848 0.00%
2023-03-31 0 0.790 0.790 0.800 0.790 0.800 120,000 95,070 0.7923 0.790 0.790 0.800 0.790 0.800 120,000 0.7923 1.28%
2023-03-30 0 0.780 0.780 0.790 0.780 0.800 1,038,000 819,840 0.7898 0.780 0.780 0.790 0.780 0.800 1,038,000 0.7898 -1.27%
2023-03-29 0 0.790 0.780 0.790 0.770 0.800 1,005,500 794,535 0.7902 0.790 0.780 0.790 0.770 0.800 1,005,500 0.7902 1.28%
2023-03-28 0 0.780 0.770 0.790 0.770 0.790 2,463,000 1,922,820 0.7807 0.780 0.770 0.790 0.770 0.790 2,463,000 0.7807 -1.27%
2023-03-27 0 0.790 0.780 0.790 0.780 0.800 1,281,000 1,013,220 0.7910 0.790 0.780 0.790 0.780 0.800 1,281,000 0.7910 0.00%
2023-03-24 0 0.790 0.790 0.800 0.790 0.810 1,179,000 938,835 0.7963 0.790 0.790 0.800 0.790 0.810 1,179,000 0.7963 0.00%
2023-03-23 0 0.790 0.790 0.800 0.770 0.800 1,640,200 1,294,626 0.7893 0.790 0.790 0.800 0.770 0.800 1,640,200 0.7893 1.28%
2023-03-22 0 0.780 0.780 0.810 0.780 0.800 1,023,000 805,920 0.7878 0.780 0.780 0.810 0.780 0.800 1,023,000 0.7878 0.00%
2023-03-21 0 0.780 0.780 0.800 0.770 0.790 1,044,000 815,940 0.7816 0.780 0.780 0.800 0.770 0.790 1,044,000 0.7816 1.30%
2023-03-20 0 0.770 0.770 0.790 0.760 0.800 1,413,000 1,102,770 0.7804 0.770 0.770 0.790 0.760 0.800 1,413,000 0.7804 -1.28%
2023-03-17 0 0.780 0.780 0.790 0.780 0.810 54,645,101 42,671,655 0.7809 0.780 0.780 0.790 0.780 0.810 54,645,101 0.7809 1.30%
2023-03-16 0 0.770 0.760 0.770 0.750 0.800 7,587,000 5,796,150 0.7640 0.770 0.760 0.770 0.750 0.800 7,587,000 0.7640 -2.53%
2023-03-15 0 0.790 0.790 0.800 0.780 0.840 6,087,000 4,831,200 0.7937 0.790 0.790 0.800 0.780 0.840 6,087,000 0.7937 -2.47%
2023-03-14 0 0.810 0.790 0.810 0.790 0.810 4,911,000 3,935,070 0.8013 0.810 0.790 0.810 0.790 0.810 4,911,000 0.8013 0.00%
2023-03-13 0 0.810 0.800 0.810 0.790 0.810 684,000 548,160 0.8014 0.810 0.800 0.810 0.790 0.810 684,000 0.8014 1.25%
2023-03-10 0 0.800 0.790 0.800 0.790 0.810 1,080,000 864,240 0.8002 0.800 0.790 0.800 0.790 0.810 1,080,000 0.8002 -2.44%
2023-03-09 0 0.820 0.810 0.820 0.820 0.840 1,707,000 1,415,040 0.8290 0.820 0.810 0.820 0.820 0.840 1,707,000 0.8290 -1.20%
2023-03-08 0 0.830 0.820 0.830 0.820 0.830 1,545,000 1,273,560 0.8243 0.830 0.820 0.830 0.820 0.830 1,545,000 0.8243 1.22%
2023-03-07 0 0.820 0.820 0.830 0.810 0.830 2,076,000 1,706,730 0.8221 0.820 0.820 0.830 0.810 0.830 2,076,000 0.8221 0.00%
2023-03-06 0 0.820 0.810 0.820 0.810 0.840 3,066,000 2,531,280 0.8256 0.820 0.810 0.820 0.810 0.840 3,066,000 0.8256 1.23%
2023-03-03 0 0.810 0.810 0.820 0.800 0.820 1,704,000 1,380,870 0.8104 0.810 0.810 0.820 0.800 0.820 1,704,000 0.8104 0.00%
2023-03-02 0 0.810 0.800 0.810 0.800 0.820 2,109,000 1,702,710 0.8074 0.810 0.800 0.810 0.800 0.820 2,109,000 0.8074 1.25%
2023-03-01 0 0.800 0.800 0.810 0.790 0.800 1,416,000 1,131,300 0.7989 0.800 0.800 0.810 0.790 0.800 1,416,000 0.7989 0.00%
2023-02-28 0 0.800 0.800 0.810 0.790 0.820 4,104,000 3,287,145 0.8010 0.800 0.800 0.810 0.790 0.820 4,104,000 0.8010 -1.23%
2023-02-27 0 0.810 0.800 0.810 0.790 0.810 1,578,000 1,264,410 0.8013 0.810 0.800 0.810 0.790 0.810 1,578,000 0.8013 0.00%
2023-02-24 0 0.810 0.790 0.810 0.790 0.810 5,259,000 4,208,280 0.8002 0.810 0.790 0.810 0.790 0.810 5,259,000 0.8002 1.25%
2023-02-23 0 0.800 0.800 0.810 0.800 0.810 858,000 687,630 0.8014 0.800 0.800 0.810 0.800 0.810 858,000 0.8014 0.00%
2023-02-22 0 0.800 0.800 0.810 0.800 0.810 1,164,000 939,690 0.8073 0.800 0.800 0.810 0.800 0.810 1,164,000 0.8073 -2.44%
2023-02-21 0 0.820 0.810 0.820 0.820 0.840 1,422,000 1,172,250 0.8244 0.820 0.810 0.820 0.820 0.840 1,422,000 0.8244 -2.38%
2023-02-20 0 0.840 0.830 0.840 0.820 0.850 1,755,000 1,466,151 0.8354 0.840 0.830 0.840 0.820 0.850 1,755,000 0.8354 0.00%
2023-02-17 0 0.840 0.830 0.840 0.830 0.860 2,133,000 1,806,300 0.8468 0.840 0.830 0.840 0.830 0.860 2,133,000 0.8468 -1.18%
2023-02-16 0 0.850 0.850 0.860 0.840 0.880 1,065,000 917,970 0.8619 0.850 0.850 0.860 0.840 0.880 1,065,000 0.8619 -3.41%
2023-02-15 0 0.880 0.870 0.880 0.860 0.890 1,080,000 944,010 0.8741 0.880 0.870 0.880 0.860 0.890 1,080,000 0.8741 0.00%
2023-02-14 0 0.880 0.880 0.890 0.880 0.890 435,000 386,100 0.8876 0.880 0.880 0.890 0.880 0.890 435,000 0.8876 -2.22%
2023-02-13 0 0.900 0.890 0.900 0.890 0.910 663,000 599,115 0.9036 0.900 0.890 0.900 0.890 0.910 663,000 0.9036 -1.10%
2023-02-10 0 0.910 0.910 0.930 0.880 0.920 1,797,000 1,616,130 0.8993 0.910 0.910 0.930 0.880 0.920 1,797,000 0.8993 1.11%
2023-02-09 0 0.900 0.890 0.900 0.860 0.900 4,521,000 3,955,110 0.8748 0.900 0.890 0.900 0.860 0.900 4,521,000 0.8748 3.45%
2023-02-08 0 0.870 0.860 0.870 0.860 0.890 2,286,300 1,997,415 0.8736 0.870 0.860 0.870 0.860 0.890 2,286,300 0.8736 -2.25%
2023-02-07 0 0.890 0.890 0.900 0.870 0.910 3,743,000 3,356,130 0.8966 0.890 0.890 0.900 0.870 0.910 3,743,000 0.8966 2.30%
2023-02-06 0 0.870 0.870 0.880 0.870 0.890 2,997,000 2,632,770 0.8785 0.870 0.870 0.880 0.870 0.890 2,997,000 0.8785 -2.25%
2023-02-03 0 0.890 0.890 0.900 0.890 0.940 1,257,000 1,133,280 0.9016 0.890 0.890 0.900 0.890 0.940 1,257,000 0.9016 -2.20%
2023-02-02 0 0.910 0.910 0.920 0.890 0.920 1,848,000 1,674,120 0.9059 0.910 0.910 0.920 0.890 0.920 1,848,000 0.9059 2.25%
2023-02-01 0 0.890 0.890 0.900 0.880 0.900 702,000 624,030 0.8889 0.890 0.890 0.900 0.880 0.900 702,000 0.8889 1.14%
2023-01-31 0 0.880 0.880 0.890 0.880 0.910 687,000 612,570 0.8917 0.880 0.880 0.890 0.880 0.910 687,000 0.8917 -2.22%
2023-01-30 0 0.900 0.880 0.900 0.880 0.910 1,467,000 1,311,573 0.8941 0.900 0.880 0.900 0.880 0.910 1,467,000 0.8941 0.00%
2023-01-27 0 0.900 0.900 0.910 0.880 0.920 5,376,000 4,824,240 0.8974 0.900 0.900 0.910 0.880 0.920 5,376,000 0.8974 1.12%
2023-01-26 0 0.890 0.890 0.900 0.880 0.910 1,863,000 1,672,935 0.8980 0.890 0.890 0.900 0.880 0.910 1,863,000 0.8980 0.00%
2023-01-20 0 0.890 0.890 0.900 0.880 0.900 720,000 641,490 0.8910 0.890 0.890 0.900 0.880 0.900 720,000 0.8910 0.00%
2023-01-19 0 0.890 0.880 0.890 0.870 0.920 1,716,000 1,522,680 0.8873 0.890 0.880 0.890 0.870 0.920 1,716,000 0.8873 -1.11%
2023-01-18 0 0.900 0.900 0.910 0.880 0.950 3,648,000 3,244,440 0.8894 0.900 0.900 0.910 0.880 0.950 3,648,000 0.8894 -2.17%
2023-01-17 0 0.920 0.910 0.920 0.910 0.960 552,000 509,790 0.9235 0.920 0.910 0.920 0.910 0.960 552,000 0.9235 -1.08%
2023-01-16 0 0.930 0.920 0.930 0.930 0.970 555,000 523,230 0.9428 0.930 0.920 0.930 0.930 0.970 555,000 0.9428 -3.12%
2023-01-13 0 0.960 0.940 0.960 0.930 1.030 1,131,000 1,085,490 0.9598 0.960 0.940 0.960 0.930 1.030 1,131,000 0.9598 2.13%
2023-01-12 0 0.940 0.930 0.940 0.880 1.130 13,482,300 13,565,598 1.0062 0.940 0.930 0.940 0.880 1.130 13,482,300 1.0062 11.90%
2023-01-11 0 0.840 0.830 0.840 0.840 0.880 885,000 760,560 0.8594 0.840 0.830 0.840 0.840 0.880 885,000 0.8594 -3.45%
2023-01-10 0 0.870 0.860 0.870 0.860 0.880 180,000 156,375 0.8688 0.870 0.860 0.870 0.860 0.880 180,000 0.8688 0.00%
2023-01-09 0 0.870 0.860 0.870 0.860 0.880 462,000 402,510 0.8712 0.870 0.860 0.870 0.860 0.880 462,000 0.8712 1.16%
2023-01-06 0 0.860 0.860 0.870 0.840 0.880 879,000 755,460 0.8595 0.860 0.860 0.870 0.840 0.880 879,000 0.8595 -1.15%
2023-01-05 0 0.870 0.860 0.870 0.860 0.870 117,000 101,100 0.8641 0.870 0.860 0.870 0.860 0.870 117,000 0.8641 1.16%
2023-01-04 0 0.860 0.850 0.860 0.840 0.870 174,000 149,310 0.8581 0.860 0.850 0.860 0.840 0.870 174,000 0.8581 1.18%
2023-01-03 0 0.850 0.850 0.860 0.840 0.850 18,000 15,270 0.8483 0.850 0.850 0.860 0.840 0.850 18,000 0.8483 0.00%
2022-12-30 0 0.850 0.840 0.850 0.840 0.860 510,000 432,720 0.8485 0.850 0.840 0.850 0.840 0.860 510,000 0.8485 1.19%
2022-12-29 0 0.840 0.820 0.840 0.830 0.840 165,000 137,880 0.8356 0.840 0.820 0.840 0.830 0.840 165,000 0.8356 1.20%
2022-12-28 0 0.830 0.830 0.840 0.820 0.840 363,000 301,410 0.8303 0.830 0.830 0.840 0.820 0.840 363,000 0.8303 0.00%
2022-12-23 0 0.830 0.830 0.840 0.830 0.840 210,000 174,420 0.8306 0.830 0.830 0.840 0.830 0.840 210,000 0.8306 0.00%
2022-12-22 0 0.830 0.830 0.840 0.820 0.840 360,000 301,230 0.8368 0.830 0.830 0.840 0.820 0.840 360,000 0.8368 0.00%
2022-12-21 0 0.830 0.820 0.830 0.830 0.840 801,000 665,730 0.8311 0.830 0.820 0.830 0.830 0.840 801,000 0.8311 0.00%
2022-12-20 0 0.830 0.830 0.840 0.830 0.830 102,000 84,660 0.8300 0.830 0.830 0.840 0.830 0.830 102,000 0.8300 -2.35%
2022-12-19 0 0.850 0.840 0.850 0.830 0.850 1,353,000 1,129,770 0.8350 0.850 0.840 0.850 0.830 0.850 1,353,000 0.8350 1.19%
2022-12-16 0 0.840 0.830 0.840 0.830 0.840 417,000 347,670 0.8337 0.840 0.830 0.840 0.830 0.840 417,000 0.8337 0.00%
2022-12-15 0 0.840 0.830 0.840 0.830 0.840 351,000 292,320 0.8328 0.840 0.830 0.840 0.830 0.840 351,000 0.8328 0.00%
2022-12-14 0 0.840 0.840 0.850 0.840 0.860 336,000 284,790 0.8476 0.840 0.840 0.850 0.840 0.860 336,000 0.8476 1.20%
2022-12-13 0 0.830 0.830 0.840 0.830 0.850 519,000 433,860 0.8360 0.830 0.830 0.840 0.830 0.850 519,000 0.8360 -2.35%
2022-12-12 0 0.850 0.830 0.850 0.830 0.850 153,000 128,400 0.8392 0.850 0.830 0.850 0.830 0.850 153,000 0.8392 0.00%
2022-12-09 0 0.850 0.850 0.860 0.840 0.870 918,000 783,180 0.8531 0.850 0.850 0.860 0.840 0.870 918,000 0.8531 1.19%
2022-12-08 0 0.840 0.840 0.850 0.820 0.850 468,000 390,375 0.8341 0.840 0.840 0.850 0.820 0.850 468,000 0.8341 2.44%
2022-12-07 0 0.820 0.810 0.820 0.810 0.840 138,000 113,190 0.8202 0.820 0.810 0.820 0.810 0.840 138,000 0.8202 1.23%
2022-12-06 0 0.810 0.810 0.830 0.810 0.830 210,000 171,930 0.8187 0.810 0.810 0.830 0.810 0.830 210,000 0.8187 0.00%
2022-12-05 0 0.810 0.810 0.830 0.790 0.840 696,810 559,300 0.8027 0.810 0.810 0.830 0.790 0.840 696,810 0.8027 0.00%
2022-12-02 0 0.810 0.800 0.810 0.800 0.820 128,405 103,804 0.8084 0.810 0.800 0.810 0.800 0.820 128,405 0.8084 1.25%
2022-12-01 0 0.800 0.800 0.810 0.800 0.810 117,000 93,960 0.8031 0.800 0.800 0.810 0.800 0.810 117,000 0.8031 1.27%
2022-11-30 0 0.790 0.790 0.800 0.790 0.810 125,000 99,670 0.7974 0.790 0.790 0.800 0.790 0.810 125,000 0.7974 -1.25%
2022-11-29 0 0.800 0.790 0.800 0.790 0.810 490,000 389,610 0.7951 0.800 0.790 0.800 0.790 0.810 490,000 0.7951 1.27%
2022-11-28 0 0.790 0.790 0.800 0.790 0.800 597,000 472,230 0.7910 0.790 0.790 0.800 0.790 0.800 597,000 0.7910 -2.47%
2022-11-25 0 0.810 0.800 0.810 0.790 0.810 390,000 312,510 0.8013 0.810 0.800 0.810 0.790 0.810 390,000 0.8013 0.00%
2022-11-24 0 0.810 0.800 0.810 0.800 0.820 870,000 703,860 0.8090 0.810 0.800 0.810 0.800 0.820 870,000 0.8090 0.00%
2022-11-23 0 0.810 0.800 0.810 0.800 0.810 219,000 175,950 0.8034 0.810 0.800 0.810 0.800 0.810 219,000 0.8034 0.00%
2022-11-22 0 0.810 0.810 0.830 0.800 0.840 345,000 284,010 0.8232 0.810 0.810 0.830 0.800 0.840 345,000 0.8232 -2.41%
2022-11-21 0 0.830 0.790 0.810 - - 0 0 - 0.830 0.790 0.810 - - 0 - 0.00%
2022-11-18 0 0.830 0.820 0.830 0.820 0.850 405,000 338,685 0.8363 0.830 0.820 0.830 0.820 0.850 405,000 0.8363 1.22%
2022-11-17 0 0.820 0.820 0.830 0.820 0.830 195,000 160,800 0.8246 0.820 0.820 0.830 0.820 0.830 195,000 0.8246 -1.20%
2022-11-16 0 0.830 0.820 0.830 0.820 0.830 267,000 220,560 0.8261 0.830 0.820 0.830 0.820 0.830 267,000 0.8261 1.22%
2022-11-15 0 0.820 0.820 0.830 0.780 0.830 381,000 309,750 0.8130 0.820 0.820 0.830 0.780 0.830 381,000 0.8130 3.80%
2022-11-14 0 0.790 0.790 0.800 0.780 0.810 1,161,000 916,770 0.7896 0.790 0.790 0.800 0.780 0.810 1,161,000 0.7896 -1.25%
2022-11-11 0 0.800 0.790 0.800 0.800 0.810 393,000 315,120 0.8018 0.800 0.790 0.800 0.800 0.810 393,000 0.8018 0.00%
2022-11-10 0 0.800 0.800 0.810 0.790 0.810 111,000 89,040 0.8022 0.800 0.800 0.810 0.790 0.810 111,000 0.8022 1.27%
2022-11-09 0 0.790 0.780 0.800 0.780 0.800 390,000 308,400 0.7908 0.790 0.780 0.800 0.780 0.800 390,000 0.7908 0.00%
2022-11-08 0 0.790 0.790 0.800 0.790 0.820 517,000 414,290 0.8013 0.790 0.790 0.800 0.790 0.820 517,000 0.8013 -2.47%
2022-11-07 0 0.810 0.810 0.820 0.800 0.830 435,000 354,120 0.8141 0.810 0.810 0.820 0.800 0.830 435,000 0.8141 1.25%
2022-11-04 0 0.800 0.790 0.800 0.770 0.810 852,000 670,560 0.7870 0.800 0.790 0.800 0.770 0.810 852,000 0.7870 2.56%
2022-11-03 0 0.780 0.780 0.790 0.780 0.810 27,000 21,180 0.7844 0.780 0.780 0.790 0.780 0.810 27,000 0.7844 -3.70%
2022-11-02 0 0.810 0.780 0.810 0.780 0.810 198,000 156,180 0.7888 0.810 0.780 0.810 0.780 0.810 198,000 0.7888 2.53%
2022-11-01 0 0.790 0.790 0.800 0.770 0.800 426,000 333,629 0.7832 0.790 0.790 0.800 0.770 0.800 426,000 0.7832 1.28%
2022-10-31 0 0.780 0.700 0.810 - - 20 14 0.7000 0.780 0.700 0.810 - - 20 0.7000 0.00%
2022-10-28 0 0.780 0.770 0.780 0.770 0.790 219,000 170,820 0.7800 0.780 0.770 0.780 0.770 0.790 219,000 0.7800 0.00%
2022-10-27 0 0.780 0.760 0.780 0.760 0.800 405,000 312,540 0.7717 0.780 0.760 0.780 0.760 0.800 405,000 0.7717 0.00%
2022-10-26 0 0.780 0.760 0.780 0.760 0.800 768,000 592,860 0.7720 0.780 0.760 0.780 0.760 0.800 768,000 0.7720 0.00%
2022-10-25 0 0.780 0.780 0.790 0.780 0.810 1,060,000 839,760 0.7922 0.780 0.780 0.790 0.780 0.810 1,060,000 0.7922 -6.02%
2022-10-24 0 0.830 0.820 0.830 0.760 0.850 4,137,000 3,408,780 0.8240 0.830 0.820 0.830 0.760 0.850 4,137,000 0.8240 -2.35%
2022-10-21 0 0.850 0.840 0.850 0.840 0.850 213,000 179,820 0.8442 0.850 0.840 0.850 0.840 0.850 213,000 0.8442 0.00%
2022-10-20 0 0.850 0.840 0.850 0.830 0.850 1,446,000 1,216,350 0.8412 0.850 0.840 0.850 0.830 0.850 1,446,000 0.8412 -1.16%
2022-10-19 0 0.860 0.850 0.860 0.840 0.860 924,000 785,729 0.8504 0.860 0.850 0.860 0.840 0.860 924,000 0.8504 1.18%
2022-10-18 0 0.850 0.840 0.850 0.830 0.850 453,000 380,610 0.8402 0.850 0.840 0.850 0.830 0.850 453,000 0.8402 0.00%
2022-10-17 0 0.850 0.830 0.850 0.840 0.860 366,000 309,990 0.8470 0.850 0.830 0.850 0.840 0.860 366,000 0.8470 -1.16%
2022-10-14 0 0.860 0.850 0.860 0.850 0.870 507,000 435,420 0.8588 0.860 0.850 0.860 0.850 0.870 507,000 0.8588 0.00%
2022-10-13 0 0.860 0.850 0.860 0.850 0.860 360,000 309,180 0.8588 0.860 0.850 0.860 0.850 0.860 360,000 0.8588 0.00%
2022-10-12 0 0.860 0.850 0.860 0.850 0.860 1,782,000 1,523,429 0.8549 0.860 0.850 0.860 0.850 0.860 1,782,000 0.8549 -1.15%
2022-10-11 0 0.870 0.860 0.870 0.850 0.870 546,000 470,160 0.8611 0.870 0.860 0.870 0.850 0.870 546,000 0.8611 0.00%
2022-10-10 0 0.870 0.860 0.870 0.860 0.870 372,000 320,760 0.8623 0.870 0.860 0.870 0.860 0.870 372,000 0.8623 0.00%
2022-10-07 0 0.870 0.860 0.870 0.860 0.870 768,000 661,590 0.8614 0.870 0.860 0.870 0.860 0.870 768,000 0.8614 -1.14%
2022-10-06 0 0.880 0.860 0.880 0.860 0.880 282,000 244,050 0.8654 0.880 0.860 0.880 0.860 0.880 282,000 0.8654 0.00%
2022-10-05 0 0.880 0.880 0.890 0.860 0.890 1,125,000 977,970 0.8693 0.880 0.880 0.890 0.860 0.890 1,125,000 0.8693 1.15%
2022-10-03 0 0.870 0.860 0.870 0.860 0.870 774,000 666,690 0.8614 0.870 0.860 0.870 0.860 0.870 774,000 0.8614 0.00%
2022-09-30 0 0.870 0.860 0.880 0.850 0.870 1,899,000 1,631,640 0.8592 0.870 0.860 0.880 0.850 0.870 1,899,000 0.8592 1.16%
2022-09-29 0 0.860 0.850 0.860 0.840 0.870 1,909,120 1,628,407 0.8530 0.860 0.850 0.860 0.840 0.870 1,909,120 0.8530 1.18%
2022-09-28 0 0.850 0.850 0.870 0.830 0.870 939,000 800,010 0.8520 0.850 0.850 0.870 0.830 0.870 939,000 0.8520 1.19%
2022-09-27 0 0.840 0.840 0.860 0.830 0.860 654,000 548,400 0.8385 0.840 0.840 0.860 0.830 0.860 654,000 0.8385 0.00%
2022-09-26 0 0.840 0.830 0.840 0.830 0.870 165,000 139,260 0.8440 0.840 0.830 0.840 0.830 0.870 165,000 0.8440 -1.18%
2022-09-23 0 0.850 0.850 0.860 0.830 0.850 840,000 710,190 0.8455 0.850 0.850 0.860 0.830 0.850 840,000 0.8455 0.00%
2022-09-22 0 0.850 0.840 0.860 0.830 0.860 345,000 290,850 0.8430 0.850 0.840 0.860 0.830 0.860 345,000 0.8430 0.00%
2022-09-21 0 0.850 0.840 0.850 0.820 0.850 2,510,000 2,099,830 0.8366 0.850 0.840 0.850 0.820 0.850 2,510,000 0.8366 1.19%
2022-09-20 0 0.840 0.830 0.840 0.830 0.840 294,000 246,180 0.8373 0.840 0.830 0.840 0.830 0.840 294,000 0.8373 -1.18%
2022-09-19 0 0.850 0.840 0.850 0.830 0.860 1,155,000 971,640 0.8412 0.850 0.840 0.850 0.830 0.860 1,155,000 0.8412 -1.16%
2022-09-16 0 0.860 0.850 0.860 0.840 0.860 704,900 601,240 0.8529 0.860 0.850 0.860 0.840 0.860 704,900 0.8529 0.00%
2022-09-15 0 0.860 0.830 0.860 - - 9 7 0.7778 0.860 0.830 0.860 - - 9 0.7778 0.00%
2022-09-14 0 0.860 0.840 0.860 0.830 0.860 153,000 128,460 0.8396 0.860 0.840 0.860 0.830 0.860 153,000 0.8396 0.00%
2022-09-13 0 0.860 0.870 0.880 0.860 0.880 105,000 90,930 0.8660 0.860 0.870 0.880 0.860 0.880 105,000 0.8660 -3.37%
2022-09-09 0 0.890 0.880 0.890 0.860 0.890 114,000 100,635 0.8828 0.890 0.880 0.890 0.860 0.890 114,000 0.8828 1.14%
2022-09-08 0 0.880 0.870 0.880 0.870 0.900 129,000 113,939 0.8832 0.880 0.870 0.880 0.870 0.900 129,000 0.8832 -1.12%
2022-09-07 0 0.890 0.860 0.870 0.860 0.890 108,000 94,020 0.8706 0.890 0.860 0.870 0.860 0.890 108,000 0.8706 2.30%
2022-09-06 0 0.870 0.860 0.870 0.860 0.870 300,000 259,440 0.8648 0.870 0.860 0.870 0.860 0.870 300,000 0.8648 0.00%
2022-09-05 0 0.870 0.860 0.870 0.860 0.870 57,000 49,110 0.8616 0.870 0.860 0.870 0.860 0.870 57,000 0.8616 -1.14%
2022-09-02 0 0.880 0.870 0.880 0.860 0.880 975,000 848,340 0.8701 0.880 0.870 0.880 0.860 0.880 975,000 0.8701 0.00%
2022-09-01 0 0.880 0.860 0.880 0.850 0.880 480,000 417,840 0.8705 0.880 0.860 0.880 0.850 0.880 480,000 0.8705 1.15%
2022-08-31 0 0.870 0.860 0.870 0.860 0.880 48,000 41,640 0.8675 0.870 0.860 0.870 0.860 0.880 48,000 0.8675 0.00%
2022-08-30 0 0.870 0.860 0.870 0.850 0.880 279,000 242,430 0.8689 0.870 0.860 0.870 0.850 0.880 279,000 0.8689 -2.25%
2022-08-29 0 0.890 0.880 0.890 0.880 0.890 291,000 256,140 0.8802 0.890 0.880 0.890 0.880 0.890 291,000 0.8802 -1.11%
2022-08-26 0 0.900 0.890 0.900 0.890 0.910 609,000 548,070 0.9000 0.900 0.890 0.900 0.890 0.910 609,000 0.9000 0.00%
2022-08-25 0 0.900 0.890 0.900 0.890 0.900 60,000 53,339 0.8890 0.900 0.890 0.900 0.890 0.900 60,000 0.8890 1.12%
2022-08-24 0 0.890 0.890 0.900 0.890 0.910 138,000 123,300 0.8935 0.890 0.890 0.900 0.890 0.910 138,000 0.8935 -2.20%
2022-08-23 0 0.910 0.890 0.910 0.890 0.910 225,000 203,400 0.9040 0.910 0.890 0.910 0.890 0.910 225,000 0.9040 0.00%
2022-08-22 0 0.910 0.890 0.910 0.890 0.910 348,000 313,680 0.9014 0.910 0.890 0.910 0.890 0.910 348,000 0.9014 2.25%
2022-08-19 0 0.890 0.890 0.900 0.890 0.910 708,000 635,100 0.8970 0.890 0.890 0.900 0.890 0.910 708,000 0.8970 0.00%
2022-08-18 0 0.890 0.890 0.900 0.890 0.910 501,320 450,872 0.8994 0.890 0.890 0.900 0.890 0.910 501,320 0.8994 -3.26%
2022-08-17 0 0.920 0.890 0.910 0.900 0.930 600,000 546,135 0.9102 0.920 0.890 0.910 0.900 0.930 600,000 0.9102 1.10%
2022-08-16 0 0.910 0.910 0.920 0.910 0.930 462,000 424,860 0.9196 0.910 0.910 0.920 0.910 0.930 462,000 0.9196 0.00%
2022-08-15 0 0.910 0.910 0.930 0.910 0.930 177,000 162,060 0.9156 0.910 0.910 0.930 0.910 0.930 177,000 0.9156 0.00%
2022-08-12 0 0.910 0.910 0.920 0.910 0.960 543,000 507,750 0.9351 0.910 0.910 0.920 0.910 0.960 543,000 0.9351 -3.19%
2022-08-11 0 0.940 0.920 0.940 0.920 0.940 207,010 192,069 0.9278 0.940 0.920 0.940 0.920 0.940 207,010 0.9278 2.17%
2022-08-10 0 0.920 0.910 0.920 0.910 0.930 165,000 150,630 0.9129 0.920 0.910 0.920 0.910 0.930 165,000 0.9129 1.10%
2022-08-09 0 0.910 0.910 0.920 0.910 0.920 60,000 54,690 0.9115 0.910 0.910 0.920 0.910 0.920 60,000 0.9115 0.00%
2022-08-08 0 0.910 0.910 0.920 0.900 0.930 942,000 860,670 0.9137 0.910 0.910 0.920 0.900 0.930 942,000 0.9137 -1.09%
2022-08-05 0 0.920 0.920 0.930 0.900 0.940 5,028,000 4,682,025 0.9312 0.920 0.920 0.930 0.900 0.940 5,028,000 0.9312 -4.17%
2022-08-04 0 0.960 0.940 0.960 0.920 0.960 309,000 290,730 0.9409 0.960 0.940 0.960 0.920 0.960 309,000 0.9409 4.35%
2022-08-03 0 0.920 0.920 0.930 0.920 0.940 174,000 160,559 0.9228 0.920 0.920 0.930 0.920 0.940 174,000 0.9228 -1.08%
2022-08-02 0 0.930 0.930 0.940 0.920 0.930 441,000 407,145 0.9232 0.930 0.930 0.940 0.920 0.930 441,000 0.9232 1.09%
2022-08-01 0 0.920 0.920 0.940 0.920 0.930 420,000 390,480 0.9297 0.920 0.920 0.940 0.920 0.930 420,000 0.9297 -1.08%
2022-07-29 0 0.930 0.930 0.950 0.930 0.950 237,000 221,790 0.9358 0.930 0.930 0.950 0.930 0.950 237,000 0.9358 -2.11%
2022-07-28 0 0.950 0.950 0.970 0.950 0.960 39,000 37,350 0.9577 0.950 0.950 0.970 0.950 0.960 39,000 0.9577 1.06%
2022-07-27 0 0.940 0.940 0.950 0.930 0.980 441,000 421,245 0.9552 0.940 0.940 0.950 0.930 0.980 441,000 0.9552 0.00%
2022-07-26 0 0.940 0.930 0.940 0.920 0.960 1,017,000 952,845 0.9369 0.940 0.930 0.940 0.920 0.960 1,017,000 0.9369 -2.08%
2022-07-25 0 0.960 0.930 0.960 0.930 0.960 93,000 88,050 0.9468 0.960 0.930 0.960 0.930 0.960 93,000 0.9468 2.13%
2022-07-22 0 0.940 0.930 0.940 0.920 0.960 1,053,000 995,790 0.9457 0.940 0.930 0.940 0.920 0.960 1,053,000 0.9457 -3.09%
2022-07-21 0 0.970 0.950 0.970 0.950 0.970 183,000 176,160 0.9626 0.970 0.950 0.970 0.950 0.970 183,000 0.9626 1.04%
2022-07-20 0 0.960 0.960 0.970 0.940 0.970 594,000 571,230 0.9617 0.960 0.960 0.970 0.940 0.970 594,000 0.9617 -1.03%
2022-07-19 0 0.970 0.950 0.970 0.940 0.970 726,000 691,260 0.9521 0.970 0.950 0.970 0.940 0.970 726,000 0.9521 2.11%
2022-07-18 0 0.950 0.950 0.960 0.940 0.970 390,000 368,640 0.9452 0.950 0.950 0.960 0.940 0.970 390,000 0.9452 -1.04%
2022-07-15 0 0.960 0.950 0.960 0.950 0.990 1,083,000 1,044,210 0.9642 0.960 0.950 0.960 0.950 0.990 1,083,000 0.9642 -3.03%
2022-07-14 0 0.990 0.980 0.990 0.970 1.000 663,000 650,400 0.9810 0.990 0.980 0.990 0.970 1.000 663,000 0.9810 1.02%
2022-07-13 0 0.980 0.970 0.980 0.960 0.990 693,000 675,120 0.9742 0.980 0.970 0.980 0.960 0.990 693,000 0.9742 0.00%
2022-07-12 0 0.980 0.970 0.980 0.950 0.980 453,000 436,950 0.9646 0.980 0.970 0.980 0.950 0.980 453,000 0.9646 1.03%
2022-07-11 0 0.970 0.970 0.980 0.930 0.970 165,000 158,370 0.9598 0.970 0.970 0.980 0.930 0.970 165,000 0.9598 -1.02%
2022-07-08 0 0.980 0.980 0.990 0.970 1.020 129,000 128,010 0.9923 0.980 0.980 0.990 0.970 1.020 129,000 0.9923 1.03%
2022-07-07 0 0.970 0.970 0.990 0.960 0.990 735,000 715,140 0.9730 0.970 0.970 0.990 0.960 0.990 735,000 0.9730 -1.02%
2022-07-06 0 0.980 0.960 0.980 0.960 1.020 738,000 727,290 0.9855 0.980 0.960 0.980 0.960 1.020 738,000 0.9855 -1.01%
2022-07-05 0 0.990 0.980 0.990 0.980 1.030 963,000 967,350 1.0045 0.990 0.980 0.990 0.980 1.030 963,000 1.0045 -1.98%
2022-07-04 0 1.010 1.000 1.010 0.980 1.030 2,520,000 2,549,910 1.0119 1.010 1.000 1.010 0.980 1.030 2,520,000 1.0119 3.06%
2022-06-30 0 0.980 0.970 0.980 0.980 1.000 804,000 789,060 0.9814 0.980 0.970 0.980 0.980 1.000 804,000 0.9814 -1.01%
2022-06-29 0 0.990 0.980 0.990 0.980 0.990 693,000 683,430 0.9862 0.990 0.980 0.990 0.980 0.990 693,000 0.9862 1.02%
2022-06-28 0 0.980 0.980 0.990 0.970 0.990 6,132,000 6,008,490 0.9799 0.980 0.980 0.990 0.970 0.990 6,132,000 0.9799 0.00%
2022-06-27 0 0.980 0.970 0.980 0.970 1.000 2,490,000 2,431,050 0.9763 0.980 0.970 0.980 0.970 1.000 2,490,000 0.9763 1.03%
2022-06-24 0 0.970 0.960 0.970 0.960 0.990 6,341,000 6,197,410 0.9774 0.970 0.960 0.970 0.960 0.990 6,341,000 0.9774 0.00%
2022-06-23 0 0.970 0.950 0.970 0.950 0.980 2,898,890 2,810,357 0.9695 0.970 0.950 0.970 0.950 0.980 2,898,890 0.9695 -1.02%
2022-06-22 0 0.980 0.970 0.980 0.960 1.000 13,959,000 13,709,355 0.9821 0.980 0.970 0.980 0.960 1.000 13,959,000 0.9821 0.00%
2022-06-21 0 0.980 0.970 0.980 0.970 0.980 483,000 470,700 0.9745 0.980 0.970 0.980 0.970 0.980 483,000 0.9745 0.00%
2022-06-20 0 0.980 0.970 0.980 0.970 0.980 762,000 739,440 0.9704 0.980 0.970 0.980 0.970 0.980 762,000 0.9704 1.03%
2022-06-17 0 0.970 0.970 0.980 0.960 0.970 1,104,000 1,067,400 0.9668 0.970 0.970 0.980 0.960 0.970 1,104,000 0.9668 1.04%
2022-06-16 0 0.960 0.960 0.970 0.960 0.980 1,053,000 1,016,070 0.9649 0.960 0.960 0.970 0.960 0.980 1,053,000 0.9649 -1.03%
2022-06-15 0 0.970 0.970 0.980 0.960 0.980 4,113,000 3,980,865 0.9679 0.970 0.970 0.980 0.960 0.980 4,113,000 0.9679 1.04%
2022-06-14 0 0.960 0.960 0.980 0.950 0.980 1,629,000 1,572,195 0.9651 0.960 0.960 0.980 0.950 0.980 1,629,000 0.9651 0.00%
2022-06-13 0 0.960 0.950 0.960 0.950 0.970 5,055,000 4,872,510 0.9639 0.960 0.950 0.960 0.950 0.970 5,055,000 0.9639 -1.03%
2022-06-10 0 0.970 0.960 0.970 0.940 0.970 1,778,000 1,707,045 0.9601 0.970 0.960 0.970 0.940 0.970 1,778,000 0.9601 1.04%
2022-06-09 0 0.960 0.950 0.960 0.960 0.970 1,604,000 1,551,370 0.9672 0.960 0.950 0.960 0.960 0.970 1,604,000 0.9672 -1.03%
2022-06-08 0 0.970 0.970 0.980 0.920 0.980 2,607,000 2,488,200 0.9544 0.970 0.970 0.980 0.920 0.980 2,607,000 0.9544 5.43%
2022-06-07 0 0.920 0.920 0.930 0.920 0.930 1,059,899 980,810 0.9254 0.920 0.920 0.930 0.920 0.930 1,059,899 0.9254 -1.08%
2022-06-06 0 0.930 0.920 0.930 0.910 0.950 633,000 587,010 0.9273 0.930 0.920 0.930 0.910 0.950 633,000 0.9273 0.00%
2022-06-02 0 0.930 0.930 0.940 0.930 0.940 18,000 16,770 0.9317 0.930 0.930 0.940 0.930 0.940 18,000 0.9317 -1.06%
2022-06-01 0 0.940 0.930 0.940 0.920 0.950 3,087,000 2,880,193 0.9330 0.940 0.930 0.940 0.920 0.950 3,087,000 0.9330 1.08%
2022-05-31 0 0.930 0.930 0.940 0.900 0.930 29,241,000 27,178,200 0.9295 0.930 0.930 0.940 0.900 0.930 29,241,000 0.9295 1.09%
2022-05-30 0 0.920 0.910 0.920 0.910 0.970 8,160,000 7,550,250 0.9253 0.920 0.910 0.920 0.910 0.970 8,160,000 0.9253 -5.15%
2022-05-27 0 0.970 0.950 0.970 0.940 0.980 5,337,000 5,104,830 0.9565 0.970 0.950 0.970 0.940 0.980 5,337,000 0.9565 1.04%
2022-05-26 0 0.960 0.960 0.970 0.890 0.970 9,579,000 9,012,480 0.9409 0.960 0.960 0.970 0.890 0.970 9,579,000 0.9409 4.35%
2022-05-25 0 0.920 0.920 0.930 0.900 0.960 5,793,000 5,332,860 0.9206 0.920 0.920 0.930 0.900 0.960 5,793,000 0.9206 -2.13%
2022-05-24 0 0.940 0.940 0.950 0.920 0.950 7,007,000 6,545,930 0.9342 0.940 0.940 0.950 0.920 0.950 7,007,000 0.9342 0.00%
2022-05-23 0 0.940 0.940 0.950 0.920 0.960 8,274,000 7,756,290 0.9374 0.940 0.940 0.950 0.920 0.960 8,274,000 0.9374 -2.08%
2022-05-20 0 0.960 0.950 0.960 0.920 0.960 4,887,000 4,614,945 0.9443 0.960 0.950 0.960 0.920 0.960 4,887,000 0.9443 3.23%
2022-05-19 0 0.930 0.930 0.940 0.930 0.960 1,952,900 1,830,542 0.9373 0.930 0.930 0.940 0.930 0.960 1,952,900 0.9373 -2.11%
2022-05-18 0 0.950 0.950 0.960 0.940 0.960 18,144,000 17,266,890 0.9517 0.950 0.950 0.960 0.940 0.960 18,144,000 0.9517 -1.04%
2022-05-17 0 0.960 0.950 0.960 0.930 0.960 2,811,000 2,663,040 0.9474 0.960 0.950 0.960 0.930 0.960 2,811,000 0.9474 0.00%
2022-05-16 0 0.960 0.960 0.970 0.950 0.970 6,702,000 6,420,390 0.9580 0.960 0.960 0.970 0.950 0.970 6,702,000 0.9580 -1.03%
2022-05-13 0 0.970 0.960 0.970 0.940 1.000 3,135,000 3,016,590 0.9622 0.970 0.960 0.970 0.940 1.000 3,135,000 0.9622 -3.00%
2022-05-12 0 1.000 0.980 1.000 0.930 1.000 3,108,000 3,038,490 0.9776 1.000 0.980 1.000 0.930 1.000 3,108,000 0.9776 3.09%
2022-05-11 0 0.970 0.960 0.970 0.930 0.970 1,319,000 1,258,580 0.9542 0.970 0.960 0.970 0.930 0.970 1,319,000 0.9542 4.30%
2022-05-10 0 0.930 0.920 0.930 0.890 0.930 540,000 490,049 0.9075 0.930 0.920 0.930 0.890 0.930 540,000 0.9075 0.00%
2022-05-06 0 0.930 0.920 0.930 0.920 0.940 192,000 177,750 0.9258 0.930 0.920 0.930 0.920 0.940 192,000 0.9258 -2.11%
2022-05-05 0 0.950 0.930 0.950 0.920 0.960 528,000 497,010 0.9413 0.950 0.930 0.950 0.920 0.960 528,000 0.9413 0.00%
2022-05-04 0 0.950 0.930 0.950 0.920 0.960 393,000 370,590 0.9430 0.950 0.930 0.950 0.920 0.960 393,000 0.9430 -2.06%
2022-05-03 0 0.970 0.950 0.970 0.910 0.970 765,000 719,700 0.9408 0.970 0.950 0.970 0.910 0.970 765,000 0.9408 2.11%
2022-04-29 0 0.950 0.940 0.950 0.920 0.950 201,000 190,170 0.9461 0.950 0.940 0.950 0.920 0.950 201,000 0.9461 3.26%
2022-04-28 0 0.920 0.920 0.930 0.910 0.920 148,600 135,956 0.9149 0.920 0.920 0.930 0.910 0.920 148,600 0.9149 -1.08%
2022-04-27 0 0.930 0.930 0.940 0.900 0.930 870,000 795,780 0.9147 0.930 0.930 0.940 0.900 0.930 870,000 0.9147 0.00%
2022-04-26 0 0.930 0.930 0.940 0.910 0.930 942,035 871,050 0.9246 0.930 0.930 0.940 0.910 0.930 942,035 0.9246 1.09%
2022-04-25 0 0.920 0.900 0.920 0.910 0.950 546,000 500,670 0.9170 0.920 0.900 0.920 0.910 0.950 546,000 0.9170 -2.13%
2022-04-22 0 0.940 0.940 0.950 0.930 0.970 291,009 273,607 0.9402 0.940 0.940 0.950 0.930 0.970 291,009 0.9402 -1.05%
2022-04-21 0 0.950 0.930 0.950 0.930 0.950 651,365 613,978 0.9426 0.950 0.930 0.950 0.930 0.950 651,365 0.9426 -2.06%
2022-04-20 0 0.970 0.960 0.970 0.960 0.970 275,516 265,319 0.9630 0.970 0.960 0.970 0.960 0.970 275,516 0.9630 0.00%
2022-04-19 0 0.970 0.960 0.970 0.950 0.990 389,000 375,330 0.9649 0.970 0.960 0.970 0.950 0.990 389,000 0.9649 -2.02%
2022-04-14 0 0.990 0.990 1.010 0.990 1.010 976,526 975,249 0.9987 0.990 0.990 1.010 0.990 1.010 976,526 0.9987 -1.98%
2022-04-13 0 1.010 1.000 1.010 0.980 1.010 363,000 356,580 0.9823 1.010 1.000 1.010 0.980 1.010 363,000 0.9823 4.12%
2022-04-12 0 0.970 0.960 0.970 0.960 0.980 87,000 84,390 0.9700 0.970 0.960 0.970 0.960 0.980 87,000 0.9700 -1.02%
2022-04-11 0 0.980 0.980 0.990 0.950 1.010 279,000 273,210 0.9792 0.980 0.980 0.990 0.950 1.010 279,000 0.9792 -1.01%
2022-04-08 0 0.990 0.970 1.000 0.980 1.010 681,000 674,250 0.9901 0.990 0.970 1.000 0.980 1.010 681,000 0.9901 -1.00%
2022-04-07 0 1.000 1.000 1.010 1.000 1.020 291,000 292,110 1.0038 1.000 1.000 1.010 1.000 1.020 291,000 1.0038 -0.99%
2022-04-06 0 1.010 1.010 1.020 0.990 1.020 972,000 980,670 1.0089 1.010 1.010 1.020 0.990 1.020 972,000 1.0089 0.00%
2022-04-04 0 1.010 1.010 1.020 1.000 1.030 1,596,000 1,613,580 1.0110 1.010 1.010 1.020 1.000 1.030 1,596,000 1.0110 0.00%
2022-04-01 0 1.010 1.000 1.020 0.980 1.040 1,131,000 1,142,100 1.0098 1.010 1.000 1.020 0.980 1.040 1,131,000 1.0098 2.02%
2022-03-31 0 0.990 0.990 1.020 0.980 1.030 609,786 614,470 1.0077 0.990 0.990 1.020 0.980 1.030 609,786 1.0077 -3.88%
2022-03-30 0 1.030 1.020 1.030 0.990 1.030 846,000 853,860 1.0093 1.030 1.020 1.030 0.990 1.030 846,000 1.0093 5.10%
2022-03-29 0 0.980 0.980 1.000 0.980 1.000 453,000 447,210 0.9872 0.980 0.980 1.000 0.980 1.000 453,000 0.9872 -1.01%
2022-03-28 0 0.990 0.980 0.990 0.980 1.000 168,000 166,170 0.9891 0.990 0.980 0.990 0.980 1.000 168,000 0.9891 -2.94%
2022-03-25 0 1.020 1.000 1.020 1.000 1.030 1,554,000 1,571,550 1.0113 1.020 1.000 1.020 1.000 1.030 1,554,000 1.0113 -0.97%
2022-03-24 0 1.030 1.010 1.030 0.980 1.050 4,332,000 4,433,490 1.0234 1.030 1.010 1.030 0.980 1.050 4,332,000 1.0234 6.19%
2022-03-23 0 0.970 0.960 0.970 0.940 0.980 603,000 580,830 0.9632 0.970 0.960 0.970 0.940 0.980 603,000 0.9632 0.00%
2022-03-22 0 0.970 0.960 0.970 0.940 0.980 426,000 409,830 0.9620 0.970 0.960 0.970 0.940 0.980 426,000 0.9620 2.11%
2022-03-21 0 0.950 0.940 0.950 0.940 0.960 249,000 237,630 0.9543 0.950 0.940 0.950 0.940 0.960 249,000 0.9543 1.06%
2022-03-18 0 0.940 0.940 0.960 0.910 0.960 582,100 545,943 0.9379 0.940 0.940 0.960 0.910 0.960 582,100 0.9379 1.08%
2022-03-17 0 0.930 0.920 0.940 0.880 0.950 2,073,000 1,897,200 0.9152 0.930 0.920 0.940 0.880 0.950 2,073,000 0.9152 2.20%
2022-03-16 0 0.910 0.900 0.910 0.850 0.930 819,000 726,360 0.8869 0.910 0.900 0.910 0.850 0.930 819,000 0.8869 8.33%
2022-03-15 0 0.840 0.840 0.850 0.800 0.860 2,631,000 2,187,630 0.8315 0.840 0.840 0.850 0.800 0.860 2,631,000 0.8315 -5.62%
2022-03-14 0 0.890 0.860 0.890 0.860 0.920 2,202,000 1,947,600 0.8845 0.890 0.860 0.890 0.860 0.920 2,202,000 0.8845 -2.20%
2022-03-11 0 0.910 0.890 0.910 0.880 0.920 648,000 584,460 0.9019 0.910 0.890 0.910 0.880 0.920 648,000 0.9019 -2.15%
2022-03-10 0 0.930 0.920 0.930 0.910 0.950 609,000 570,509 0.9368 0.930 0.920 0.930 0.910 0.950 609,000 0.9368 2.20%
2022-03-09 0 0.910 0.900 0.920 0.880 0.930 651,000 587,280 0.9021 0.910 0.900 0.920 0.880 0.930 651,000 0.9021 0.00%
2022-03-08 0 0.910 0.900 0.930 0.910 0.960 2,547,000 2,356,140 0.9251 0.910 0.900 0.930 0.910 0.960 2,547,000 0.9251 -2.15%
2022-03-07 0 0.930 0.910 0.930 0.910 0.970 670,000 622,050 0.9284 0.930 0.910 0.930 0.910 0.970 670,000 0.9284 -2.11%
2022-03-04 0 0.950 0.930 0.950 0.930 0.970 912,000 858,900 0.9418 0.950 0.930 0.950 0.930 0.970 912,000 0.9418 -1.04%
2022-03-03 0 0.960 0.950 0.960 0.940 0.970 432,000 414,840 0.9603 0.960 0.950 0.960 0.940 0.970 432,000 0.9603 -2.04%
2022-03-02 0 0.980 0.970 0.980 0.970 0.990 543,000 530,040 0.9761 0.980 0.970 0.980 0.970 0.990 543,000 0.9761 -1.01%
2022-03-01 0 0.990 0.980 0.990 0.980 1.000 915,000 906,210 0.9904 0.990 0.980 0.990 0.980 1.000 915,000 0.9904 0.00%
2022-02-28 0 0.990 0.980 0.990 0.970 1.000 735,000 725,160 0.9866 0.990 0.980 0.990 0.970 1.000 735,000 0.9866 -2.94%
2022-02-25 0 1.020 1.020 1.030 0.960 1.050 17,121,000 17,168,160 1.0028 1.020 1.020 1.030 0.960 1.050 17,121,000 1.0028 -1.92%
2022-02-24 0 1.040 1.020 1.040 1.010 1.060 705,000 723,600 1.0264 1.040 1.020 1.040 1.010 1.060 705,000 1.0264 -0.95%
2022-02-23 0 1.050 1.040 1.050 1.020 1.050 486,000 504,420 1.0379 1.050 1.040 1.050 1.020 1.050 486,000 1.0379 1.94%
2022-02-22 0 1.030 1.020 1.040 1.010 1.030 620,490 633,635 1.0212 1.030 1.020 1.040 1.010 1.030 620,490 1.0212 0.00%
2022-02-21 0 1.030 1.030 1.040 1.020 1.060 624,000 645,720 1.0348 1.030 1.030 1.040 1.020 1.060 624,000 1.0348 -0.96%
2022-02-18 0 1.040 1.020 1.040 1.030 1.040 216,000 223,110 1.0329 1.040 1.020 1.040 1.030 1.040 216,000 1.0329 -0.95%
2022-02-17 0 1.050 1.040 1.050 1.030 1.050 726,000 754,770 1.0396 1.050 1.040 1.050 1.030 1.050 726,000 1.0396 0.00%
2022-02-16 0 1.050 1.040 1.050 1.040 1.050 129,000 134,760 1.0447 1.050 1.040 1.050 1.040 1.050 129,000 1.0447 0.00%
2022-02-15 0 1.050 1.040 1.050 1.040 1.060 366,000 382,350 1.0447 1.050 1.040 1.050 1.040 1.060 366,000 1.0447 0.96%
2022-02-14 0 1.040 1.030 1.040 1.030 1.060 2,298,000 2,403,843 1.0461 1.040 1.030 1.040 1.030 1.060 2,298,000 1.0461 -1.89%
2022-02-11 0 1.060 1.050 1.060 1.040 1.070 870,000 920,700 1.0583 1.060 1.050 1.060 1.040 1.070 870,000 1.0583 -0.93%
2022-02-10 0 1.070 1.060 1.070 1.040 1.070 2,181,000 2,297,820 1.0536 1.070 1.060 1.070 1.040 1.070 2,181,000 1.0536 1.90%
2022-02-09 0 1.050 1.040 1.050 1.040 1.050 789,000 825,030 1.0457 1.050 1.040 1.050 1.040 1.050 789,000 1.0457 0.96%
2022-02-08 0 1.040 1.030 1.050 1.030 1.050 1,509,000 1,565,190 1.0372 1.040 1.030 1.050 1.030 1.050 1,509,000 1.0372 -0.95%
2022-02-07 0 1.050 1.040 1.050 1.030 1.050 1,389,000 1,446,540 1.0414 1.050 1.040 1.050 1.030 1.050 1,389,000 1.0414 0.96%
2022-02-04 0 1.040 1.040 1.050 1.030 1.070 1,213,000 1,272,530 1.0491 1.040 1.040 1.050 1.030 1.070 1,213,000 1.0491 1.96%
2022-01-31 0 1.020 1.010 1.040 1.000 1.040 343,900 351,785 1.0229 1.020 1.010 1.040 1.000 1.040 343,900 1.0229 0.99%
2022-01-28 0 1.010 1.010 1.030 1.010 1.040 394,900 402,714 1.0198 1.010 1.010 1.030 1.010 1.040 394,900 1.0198 -2.88%
2022-01-27 0 1.040 1.040 1.050 1.020 1.060 675,000 696,000 1.0311 1.040 1.040 1.050 1.020 1.060 675,000 1.0311 -0.95%
2022-01-26 0 1.050 1.040 1.050 1.040 1.070 501,000 525,000 1.0479 1.050 1.040 1.050 1.040 1.070 501,000 1.0479 -0.94%
2022-01-25 0 1.060 1.050 1.060 1.030 1.060 396,000 415,620 1.0495 1.060 1.050 1.060 1.030 1.060 396,000 1.0495 -0.93%
2022-01-24 0 1.070 1.060 1.070 1.030 1.070 384,000 407,040 1.0600 1.070 1.060 1.070 1.030 1.070 384,000 1.0600 0.94%
2022-01-21 0 1.060 1.050 1.070 1.060 1.090 540,000 573,000 1.0611 1.060 1.050 1.070 1.060 1.090 540,000 1.0611 -1.85%
2022-01-20 0 1.080 1.070 1.080 1.050 1.080 921,000 984,216 1.0686 1.080 1.070 1.080 1.050 1.080 921,000 1.0686 2.86%
2022-01-19 0 1.050 1.050 1.060 1.030 1.060 1,195,000 1,251,300 1.0471 1.050 1.050 1.060 1.030 1.060 1,195,000 1.0471 0.96%
2022-01-18 0 1.040 1.040 1.070 1.040 1.070 360,000 378,900 1.0525 1.040 1.040 1.070 1.040 1.070 360,000 1.0525 -1.89%
2022-01-17 0 1.060 1.060 1.070 1.020 1.070 1,271,000 1,331,750 1.0478 1.060 1.060 1.070 1.020 1.070 1,271,000 1.0478 1.92%
2022-01-14 0 1.040 1.020 1.040 1.000 1.050 1,699,190 1,758,909 1.0351 1.040 1.020 1.040 1.000 1.050 1,699,190 1.0351 0.97%
2022-01-13 0 1.030 1.010 1.030 1.020 1.050 315,700 324,732 1.0286 1.030 1.010 1.030 1.020 1.050 315,700 1.0286 -0.96%
2022-01-12 0 1.040 1.030 1.040 1.020 1.040 582,000 600,330 1.0315 1.040 1.030 1.040 1.020 1.040 582,000 1.0315 1.96%
2022-01-11 0 1.020 1.010 1.020 1.000 1.030 396,000 400,500 1.0114 1.020 1.010 1.020 1.000 1.030 396,000 1.0114 0.00%
2022-01-10 0 1.020 1.010 1.020 1.000 1.030 546,000 549,690 1.0068 1.020 1.010 1.020 1.000 1.030 546,000 1.0068 0.99%
2022-01-07 0 1.010 1.000 1.010 0.990 1.030 1,358,501 1,359,120 1.0005 1.010 1.000 1.010 0.990 1.030 1,358,501 1.0005 -0.98%
2022-01-06 0 1.020 1.000 1.020 0.990 1.020 921,000 922,005 1.0011 1.020 1.000 1.020 0.990 1.020 921,000 1.0011 0.00%
2022-01-05 0 1.020 1.000 1.020 1.000 1.030 564,000 574,470 1.0186 1.020 1.000 1.020 1.000 1.030 564,000 1.0186 0.99%
2022-01-04 0 1.010 1.000 1.010 0.990 1.020 482,000 484,990 1.0062 1.010 1.000 1.010 0.990 1.020 482,000 1.0062 0.00%
2022-01-03 0 1.010 0.990 1.010 0.990 1.020 696,000 698,091 1.0030 1.010 0.990 1.010 0.990 1.020 696,000 1.0030 -1.94%
2021-12-31 0 1.030 1.010 1.030 1.010 1.050 204,000 209,250 1.0257 1.030 1.010 1.030 1.010 1.050 204,000 1.0257 3.00%
2021-12-30 0 1.000 1.000 1.010 1.000 1.020 177,000 179,400 1.0136 1.000 1.000 1.010 1.000 1.020 177,000 1.0136 -2.91%
2021-12-29 0 1.030 1.010 1.030 0.990 1.030 1,098,000 1,101,150 1.0029 1.030 1.010 1.030 0.990 1.030 1,098,000 1.0029 0.00%
2021-12-28 0 1.030 1.000 1.030 0.990 1.030 189,000 192,120 1.0165 1.030 1.000 1.030 0.990 1.030 189,000 1.0165 0.98%
2021-12-24 0 1.020 1.000 1.020 1.000 1.020 87,000 87,990 1.0114 1.020 1.000 1.020 1.000 1.020 87,000 1.0114 0.00%
2021-12-23 0 1.020 1.000 1.020 0.980 1.020 480,000 478,920 0.9978 1.020 1.000 1.020 0.980 1.020 480,000 0.9978 2.00%
2021-12-22 0 1.000 1.000 1.010 0.960 1.010 774,000 762,840 0.9856 1.000 1.000 1.010 0.960 1.010 774,000 0.9856 3.09%
2021-12-21 0 0.970 0.970 0.980 0.970 0.990 324,000 318,480 0.9830 0.970 0.970 0.980 0.970 0.990 324,000 0.9830 0.00%
2021-12-20 0 0.970 0.950 0.970 0.950 1.020 681,000 673,710 0.9893 0.970 0.950 0.970 0.950 1.020 681,000 0.9893 -5.83%
2021-12-17 0 1.030 1.010 1.030 1.010 1.050 690,000 704,520 1.0210 1.030 1.010 1.030 1.010 1.050 690,000 1.0210 -0.96%
2021-12-16 0 1.040 1.030 1.040 1.020 1.040 537,000 553,770 1.0312 1.040 1.030 1.040 1.020 1.040 537,000 1.0312 0.97%
2021-12-15 0 1.030 1.030 1.040 1.020 1.060 1,239,000 1,275,690 1.0296 1.030 1.030 1.040 1.020 1.060 1,239,000 1.0296 0.00%
2021-12-14 0 1.030 1.030 1.040 1.020 1.060 891,000 925,110 1.0383 1.030 1.030 1.040 1.020 1.060 891,000 1.0383 -1.90%
2021-12-13 0 1.050 1.050 1.060 1.040 1.060 621,000 650,160 1.0470 1.050 1.050 1.060 1.040 1.060 621,000 1.0470 -1.87%
2021-12-10 0 1.070 1.050 1.070 1.040 1.070 402,000 421,620 1.0488 1.070 1.050 1.070 1.040 1.070 402,000 1.0488 1.90%
2021-12-09 0 1.050 1.050 1.060 1.040 1.070 348,000 366,300 1.0526 1.050 1.050 1.060 1.040 1.070 348,000 1.0526 -1.87%
2021-12-08 0 1.070 1.050 1.070 1.070 1.080 507,000 543,330 1.0717 1.070 1.050 1.070 1.070 1.080 507,000 1.0717 0.00%
2021-12-07 0 1.070 1.070 1.080 1.050 1.080 891,100 947,741 1.0636 1.070 1.070 1.080 1.050 1.080 891,100 1.0636 0.94%
2021-12-06 0 1.060 1.050 1.060 1.030 1.070 1,413,000 1,479,840 1.0473 1.060 1.050 1.060 1.030 1.070 1,413,000 1.0473 -0.93%
2021-12-03 0 1.070 1.050 1.070 1.020 1.070 2,406,000 2,542,035 1.0565 1.070 1.050 1.070 1.020 1.070 2,406,000 1.0565 2.88%
2021-12-02 0 1.040 1.030 1.050 1.020 1.060 942,000 978,030 1.0382 1.040 1.030 1.050 1.020 1.060 942,000 1.0382 -0.95%
2021-12-01 0 1.050 1.040 1.050 1.020 1.060 2,553,000 2,685,930 1.0521 1.050 1.040 1.050 1.020 1.060 2,553,000 1.0521 5.00%
2021-11-30 0 1.000 0.950 1.000 1.000 1.080 3,784,000 3,886,960 1.0272 1.000 0.950 1.000 1.000 1.080 3,784,000 1.0272 -4.76%
2021-11-29 0 1.050 1.050 1.060 1.020 1.090 1,327,000 1,383,310 1.0424 1.050 1.050 1.060 1.020 1.090 1,327,000 1.0424 -0.94%
2021-11-26 0 1.060 1.050 1.060 1.030 1.130 4,281,000 4,608,060 1.0764 1.060 1.050 1.060 1.030 1.130 4,281,000 1.0764 0.95%
2021-11-25 0 1.050 1.050 1.060 1.030 1.060 597,000 620,490 1.0393 1.050 1.050 1.060 1.030 1.060 597,000 1.0393 0.96%
2021-11-24 0 1.040 1.030 1.040 1.020 1.060 1,470,000 1,515,060 1.0307 1.040 1.030 1.040 1.020 1.060 1,470,000 1.0307 0.00%
2021-11-23 0 1.040 1.030 1.040 1.020 1.080 3,159,000 3,277,260 1.0374 1.040 1.030 1.040 1.020 1.080 3,159,000 1.0374 -3.70%
2021-11-22 0 1.080 1.060 1.080 1.050 1.090 1,737,000 1,849,050 1.0645 1.080 1.060 1.080 1.050 1.090 1,737,000 1.0645 2.86%
2021-11-19 0 1.050 1.050 1.070 1.040 1.070 726,000 767,340 1.0569 1.050 1.050 1.070 1.040 1.070 726,000 1.0569 -2.78%
2021-11-18 0 1.080 1.070 1.080 1.060 1.080 540,000 577,710 1.0698 1.080 1.070 1.080 1.060 1.080 540,000 1.0698 0.00%
2021-11-17 0 1.080 1.080 1.090 1.070 1.120 1,449,000 1,567,875 1.0820 1.080 1.080 1.090 1.070 1.120 1,449,000 1.0820 0.00%
2021-11-16 0 1.080 1.080 1.090 1.050 1.100 1,539,000 1,661,070 1.0793 1.080 1.080 1.090 1.050 1.100 1,539,000 1.0793 -0.92%
2021-11-15 0 1.090 1.080 1.090 1.080 1.110 471,000 512,610 1.0883 1.090 1.080 1.090 1.080 1.110 471,000 1.0883 -0.91%
2021-11-12 0 1.100 1.100 1.110 1.090 1.130 990,000 1,099,350 1.1105 1.100 1.100 1.110 1.090 1.130 990,000 1.1105 0.00%
2021-11-11 0 1.100 1.090 1.100 1.060 1.120 1,599,000 1,728,390 1.0809 1.100 1.090 1.100 1.060 1.120 1,599,000 1.0809 4.76%
2021-11-10 0 1.050 1.050 1.060 1.010 1.060 897,000 930,690 1.0376 1.050 1.050 1.060 1.010 1.060 897,000 1.0376 0.00%
2021-11-09 0 1.050 1.040 1.050 1.030 1.090 1,371,000 1,433,370 1.0455 1.050 1.040 1.050 1.030 1.090 1,371,000 1.0455 0.00%
2021-11-08 0 1.050 1.040 1.070 1.050 1.100 402,000 427,920 1.0645 1.050 1.040 1.070 1.050 1.100 402,000 1.0645 -1.87%
2021-11-05 0 1.070 1.060 1.100 1.070 1.120 717,000 784,710 1.0944 1.070 1.060 1.100 1.070 1.120 717,000 1.0944 -2.73%
2021-11-04 0 1.100 1.100 1.120 1.050 1.120 2,391,000 2,603,010 1.0887 1.100 1.100 1.120 1.050 1.120 2,391,000 1.0887 4.76%
2021-11-03 0 1.050 1.040 1.050 1.020 1.080 2,328,000 2,407,455 1.0341 1.050 1.040 1.050 1.020 1.080 2,328,000 1.0341 -2.78%
2021-11-02 0 1.080 1.080 1.090 1.030 1.110 10,047,000 10,646,460 1.0597 1.080 1.080 1.090 1.030 1.110 10,047,000 1.0597 -1.82%
2021-11-01 0 1.100 1.100 1.110 0.940 1.200 10,710,000 11,805,720 1.1023 1.100 1.100 1.110 0.940 1.200 10,710,000 1.1023 4.76%
2021-10-29 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2021-10-27 1 1.050 1.040 1.050 1.040 1.260 15,972,000 17,971,875 1.1252 1.050 1.040 1.050 1.040 1.260 15,972,000 1.1252 -18.60%
2021-10-26 0 1.290 1.280 1.290 1.260 1.290 2,483,000 3,162,930 1.2738 1.290 1.280 1.290 1.260 1.290 2,483,000 1.2738 0.00%
2021-10-25 0 1.290 1.270 1.290 1.240 1.300 1,478,000 1,892,440 1.2804 1.290 1.270 1.290 1.240 1.300 1,478,000 1.2804 0.78%
2021-10-22 0 1.280 1.250 1.280 1.250 1.280 1,329,000 1,683,180 1.2665 1.280 1.250 1.280 1.250 1.280 1,329,000 1.2665 0.79%
2021-10-21 0 1.270 1.260 1.270 1.240 1.270 447,000 560,910 1.2548 1.270 1.260 1.270 1.240 1.270 447,000 1.2548 0.79%
2021-10-20 0 1.260 1.250 1.260 1.220 1.280 1,953,000 2,438,040 1.2484 1.260 1.250 1.260 1.220 1.280 1,953,000 1.2484 -0.79%
2021-10-19 0 1.270 1.260 1.270 1.210 1.280 2,745,000 3,434,880 1.2513 1.270 1.260 1.270 1.210 1.280 2,745,000 1.2513 2.42%
2021-10-18 0 1.240 1.240 1.260 1.230 1.270 570,000 708,900 1.2437 1.240 1.240 1.260 1.230 1.270 570,000 1.2437 -0.80%
2021-10-15 0 1.250 1.240 1.250 1.240 1.270 654,000 818,400 1.2514 1.250 1.240 1.250 1.240 1.270 654,000 1.2514 -0.79%
2021-10-12 0 1.260 1.250 1.260 1.250 1.270 369,000 465,000 1.2602 1.260 1.250 1.260 1.250 1.270 369,000 1.2602 -2.33%
2021-10-11 0 1.290 1.280 1.290 1.250 1.290 1,341,000 1,699,140 1.2671 1.290 1.280 1.290 1.250 1.290 1,341,000 1.2671 2.38%
2021-10-08 0 1.260 1.260 1.270 1.250 1.320 879,000 1,120,260 1.2745 1.260 1.260 1.270 1.250 1.320 879,000 1.2745 -3.08%
2021-10-07 0 1.300 1.290 1.300 1.240 1.300 2,439,000 3,103,920 1.2726 1.300 1.290 1.300 1.240 1.300 2,439,000 1.2726 4.00%
2021-10-06 0 1.250 1.250 1.260 1.250 1.290 777,000 977,610 1.2582 1.250 1.250 1.260 1.250 1.290 777,000 1.2582 -3.85%
2021-10-05 0 1.300 1.280 1.300 1.270 1.300 1,623,000 2,083,620 1.2838 1.300 1.280 1.300 1.270 1.300 1,623,000 1.2838 0.78%
2021-10-04 0 1.290 1.270 1.290 1.260 1.290 1,842,000 2,335,688 1.2680 1.290 1.270 1.290 1.260 1.290 1,842,000 1.2680 0.78%
2021-09-30 0 1.280 1.260 1.280 1.240 1.280 1,554,000 1,956,390 1.2589 1.280 1.260 1.280 1.240 1.280 1,554,000 1.2589 2.40%
2021-09-29 0 1.250 1.250 1.260 1.200 1.270 2,774,500 3,452,310 1.2443 1.250 1.250 1.260 1.200 1.270 2,774,500 1.2443 0.00%
2021-09-28 0 1.250 1.250 1.270 1.220 1.260 1,716,000 2,128,830 1.2406 1.250 1.250 1.270 1.220 1.260 1,716,000 1.2406 0.81%
2021-09-27 0 1.240 1.230 1.240 1.140 1.280 3,142,000 3,882,020 1.2355 1.240 1.230 1.240 1.140 1.280 3,142,000 1.2355 -3.12%
2021-09-24 0 1.280 1.270 1.280 1.270 1.300 2,673,000 3,423,090 1.2806 1.280 1.270 1.280 1.270 1.300 2,673,000 1.2806 -0.78%
2021-09-23 0 1.290 1.280 1.290 1.280 1.310 1,614,000 2,075,700 1.2861 1.290 1.280 1.290 1.280 1.310 1,614,000 1.2861 0.00%
2021-09-21 0 1.290 1.290 1.300 1.250 1.300 1,239,000 1,582,560 1.2773 1.290 1.290 1.300 1.250 1.300 1,239,000 1.2773 0.00%
2021-09-20 0 1.290 1.280 1.290 1.260 1.320 1,689,000 2,161,044 1.2795 1.290 1.280 1.290 1.260 1.320 1,689,000 1.2795 -2.27%
2021-09-17 0 1.320 1.320 1.350 1.300 1.360 3,360,000 4,478,040 1.3328 1.320 1.320 1.350 1.300 1.360 3,360,000 1.3328 0.00%
2021-09-16 0 1.320 1.300 1.320 1.270 1.330 4,662,000 6,057,180 1.2993 1.320 1.300 1.320 1.270 1.330 4,662,000 1.2993 0.00%
2021-09-15 0 1.320 1.310 1.330 1.310 1.350 1,905,000 2,533,680 1.3300 1.320 1.310 1.330 1.310 1.350 1,905,000 1.3300 -2.22%
2021-09-14 0 1.350 1.350 1.370 1.320 1.410 3,375,000 4,566,540 1.3530 1.350 1.350 1.370 1.320 1.410 3,375,000 1.3530 -4.26%
2021-09-13 0 1.410 1.390 1.410 1.390 1.460 2,748,000 3,912,855 1.4239 1.410 1.390 1.410 1.390 1.460 2,748,000 1.4239 -0.70%
2021-09-10 0 1.420 1.400 1.420 1.400 1.430 1,692,000 2,384,550 1.4093 1.420 1.400 1.420 1.400 1.430 1,692,000 1.4093 3.65%
2021-09-09 0 1.370 1.370 1.390 1.350 1.420 4,350,000 6,004,710 1.3804 1.370 1.370 1.390 1.350 1.420 4,350,000 1.3804 -2.84%
2021-09-08 0 1.410 1.410 1.420 1.410 1.470 2,385,000 3,409,800 1.4297 1.410 1.410 1.420 1.410 1.470 2,385,000 1.4297 -4.73%
2021-09-07 0 1.480 1.460 1.480 1.450 1.480 3,093,000 4,532,910 1.4655 1.480 1.460 1.480 1.450 1.480 3,093,000 1.4655 -0.67%
2021-09-06 0 1.490 1.490 1.500 1.410 1.510 6,201,000 9,089,250 1.4658 1.490 1.490 1.500 1.410 1.510 6,201,000 1.4658 3.47%
2021-09-03 0 1.440 1.440 1.450 1.380 1.480 7,347,001 10,496,701 1.4287 1.440 1.440 1.450 1.380 1.480 7,347,001 1.4287 5.11%
2021-09-02 0 1.370 1.350 1.370 1.340 1.400 2,154,000 2,951,940 1.3704 1.370 1.350 1.370 1.340 1.400 2,154,000 1.3704 0.00%
2021-09-01 0 1.370 1.360 1.370 1.320 1.400 2,674,000 3,634,780 1.3593 1.370 1.360 1.370 1.320 1.400 2,674,000 1.3593 3.79%
2021-08-31 0 1.320 1.320 1.340 1.300 1.350 2,136,000 2,824,620 1.3224 1.320 1.320 1.340 1.300 1.350 2,136,000 1.3224 -0.75%
2021-08-30 0 1.330 1.310 1.330 1.280 1.340 1,713,000 2,233,560 1.3039 1.330 1.310 1.330 1.280 1.340 1,713,000 1.3039 0.76%
2021-08-27 0 1.320 1.310 1.320 1.300 1.350 1,155,000 1,526,730 1.3218 1.320 1.310 1.320 1.300 1.350 1,155,000 1.3218 0.00%
2021-08-26 0 1.320 1.300 1.320 1.270 1.360 2,709,000 3,552,744 1.3115 1.320 1.300 1.320 1.270 1.360 2,709,000 1.3115 -0.75%
2021-08-25 0 1.330 1.320 1.330 1.300 1.340 1,866,000 2,459,280 1.3179 1.330 1.320 1.330 1.300 1.340 1,866,000 1.3179 -2.21%
2021-08-24 0 1.360 1.330 1.360 1.320 1.360 1,236,000 1,662,270 1.3449 1.360 1.330 1.360 1.320 1.360 1,236,000 1.3449 3.03%
2021-08-23 0 1.320 1.320 1.330 1.310 1.380 1,401,000 1,876,506 1.3394 1.320 1.320 1.330 1.310 1.380 1,401,000 1.3394 -2.22%
2021-08-20 0 1.350 1.330 1.350 1.260 1.390 3,822,000 4,995,270 1.3070 1.350 1.330 1.350 1.260 1.390 3,822,000 1.3070 3.05%
2021-08-19 0 1.310 1.310 1.320 1.310 1.400 3,987,000 5,379,030 1.3491 1.310 1.310 1.320 1.310 1.400 3,987,000 1.3491 -4.38%
2021-08-18 0 1.370 1.370 1.380 1.350 1.400 3,333,000 4,606,050 1.3820 1.370 1.370 1.380 1.350 1.400 3,333,000 1.3820 1.48%
2021-08-17 0 1.350 1.350 1.360 1.350 1.430 7,380,000 10,181,034 1.3795 1.350 1.350 1.360 1.350 1.430 7,380,000 1.3795 -5.59%
2021-08-16 0 1.430 1.420 1.430 1.400 1.500 7,338,000 10,492,818 1.4299 1.430 1.420 1.430 1.400 1.500 7,338,000 1.4299 -4.67%
2021-08-13 0 1.500 1.500 1.510 1.460 1.630 39,727,000 61,586,150 1.5502 1.500 1.500 1.510 1.460 1.630 39,727,000 1.5502 10.29%
2021-08-12 0 1.360 1.360 1.380 1.350 1.410 1,461,000 2,008,140 1.3745 1.360 1.360 1.380 1.350 1.410 1,461,000 1.3745 -2.16%
2021-08-11 0 1.390 1.360 1.390 1.350 1.400 1,122,000 1,545,270 1.3772 1.390 1.360 1.390 1.350 1.400 1,122,000 1.3772 2.21%
2021-08-10 0 1.360 1.350 1.360 1.300 1.360 2,841,000 3,769,170 1.3267 1.360 1.350 1.360 1.300 1.360 2,841,000 1.3267 4.62%
2021-08-09 0 1.300 1.300 1.310 1.300 1.350 1,322,000 1,747,260 1.3217 1.300 1.300 1.310 1.300 1.350 1,322,000 1.3217 -2.99%
2021-08-06 0 1.340 1.330 1.340 1.320 1.360 558,000 746,130 1.3372 1.340 1.330 1.340 1.320 1.360 558,000 1.3372 0.75%
2021-08-05 0 1.330 1.310 1.330 1.310 1.360 1,053,000 1,410,780 1.3398 1.330 1.310 1.330 1.310 1.360 1,053,000 1.3398 -3.62%
2021-08-04 0 1.380 1.340 1.380 1.350 1.390 1,344,000 1,845,930 1.3735 1.380 1.340 1.380 1.350 1.390 1,344,000 1.3735 2.22%
2021-08-03 0 1.350 1.330 1.350 1.310 1.380 1,935,000 2,569,890 1.3281 1.350 1.330 1.350 1.310 1.380 1,935,000 1.3281 -0.74%
2021-08-02 0 1.360 1.360 1.370 1.290 1.390 2,937,000 3,942,540 1.3424 1.360 1.360 1.370 1.290 1.390 2,937,000 1.3424 4.62%
2021-07-30 0 1.300 1.280 1.300 1.250 1.300 1,515,000 1,930,620 1.2743 1.300 1.280 1.300 1.250 1.300 1,515,000 1.2743 1.56%
2021-07-29 0 1.280 1.270 1.280 1.230 1.320 2,046,000 2,610,540 1.2759 1.280 1.270 1.280 1.230 1.320 2,046,000 1.2759 4.07%
2021-07-28 0 1.230 1.230 1.240 1.170 1.240 2,048,000 2,472,977 1.2075 1.230 1.230 1.240 1.170 1.240 2,048,000 1.2075 2.50%
2021-07-27 0 1.200 1.200 1.210 1.160 1.260 6,768,000 8,160,915 1.2058 1.200 1.200 1.210 1.160 1.260 6,768,000 1.2058 -2.44%
2021-07-26 0 1.230 1.230 1.250 1.210 1.290 4,326,000 5,396,670 1.2475 1.230 1.230 1.250 1.210 1.290 4,326,000 1.2475 -6.82%
2021-07-23 0 1.320 1.310 1.320 1.300 1.380 1,281,000 1,695,270 1.3234 1.320 1.310 1.320 1.300 1.380 1,281,000 1.3234 -3.65%
2021-07-22 0 1.370 1.360 1.370 1.320 1.370 1,833,000 2,453,760 1.3387 1.370 1.360 1.370 1.320 1.370 1,833,000 1.3387 4.58%
2021-07-21 0 1.310 1.300 1.310 1.290 1.340 1,869,000 2,450,700 1.3112 1.310 1.300 1.310 1.290 1.340 1,869,000 1.3112 -2.24%
2021-07-20 0 1.340 1.300 1.340 1.280 1.340 1,890,000 2,463,300 1.3033 1.340 1.300 1.340 1.280 1.340 1,890,000 1.3033 0.75%
2021-07-19 0 1.330 1.330 1.350 1.330 1.400 2,115,000 2,853,840 1.3493 1.330 1.330 1.350 1.330 1.400 2,115,000 1.3493 -5.00%
2021-07-16 0 1.400 1.380 1.400 1.380 1.430 726,000 1,017,300 1.4012 1.400 1.380 1.400 1.380 1.430 726,000 1.4012 -0.71%
2021-07-15 0 1.410 1.390 1.410 1.360 1.420 1,695,000 2,360,130 1.3924 1.410 1.390 1.410 1.360 1.420 1,695,000 1.3924 3.68%
2021-07-14 0 1.360 1.350 1.360 1.350 1.430 3,777,000 5,218,320 1.3816 1.360 1.350 1.360 1.350 1.430 3,777,000 1.3816 -6.21%
2021-07-13 0 1.450 1.430 1.450 1.420 1.480 1,851,000 2,667,720 1.4412 1.450 1.430 1.450 1.420 1.480 1,851,000 1.4412 -1.36%
2021-07-12 0 1.470 1.460 1.470 1.390 1.480 4,523,000 6,490,670 1.4350 1.470 1.460 1.470 1.390 1.480 4,523,000 1.4350 2.80%
2021-07-09 0 1.430 1.420 1.430 1.290 1.450 9,588,000 13,218,180 1.3786 1.430 1.420 1.430 1.290 1.450 9,588,000 1.3786 10.00%
2021-07-08 0 1.300 1.290 1.300 1.260 1.320 2,763,000 3,568,380 1.2915 1.300 1.290 1.300 1.260 1.320 2,763,000 1.2915 -0.76%
2021-07-07 0 1.310 1.300 1.310 1.280 1.320 3,334,236 4,319,517 1.2955 1.310 1.300 1.310 1.280 1.320 3,334,236 1.2955 1.55%
2021-07-06 0 1.290 1.280 1.320 1.260 1.310 1,998,000 2,573,070 1.2878 1.290 1.280 1.320 1.260 1.310 1,998,000 1.2878 0.78%
2021-07-05 0 1.280 1.290 1.300 1.280 1.310 1,935,000 2,511,420 1.2979 1.280 1.290 1.300 1.280 1.310 1,935,000 1.2979 -1.54%
2021-07-02 0 1.300 1.290 1.300 1.290 1.350 1,572,000 2,045,550 1.3012 1.300 1.290 1.300 1.290 1.350 1,572,000 1.3012 -0.76%
2021-06-30 0 1.310 1.300 1.310 1.300 1.350 2,403,000 3,169,380 1.3189 1.310 1.300 1.310 1.300 1.350 2,403,000 1.3189 1.55%
2021-06-29 0 1.290 1.280 1.290 1.260 1.300 2,403,000 3,072,900 1.2788 1.290 1.280 1.290 1.260 1.300 2,403,000 1.2788 0.00%
2021-06-28 0 1.290 1.270 1.290 1.260 1.300 1,353,000 1,718,970 1.2705 1.290 1.270 1.290 1.260 1.300 1,353,000 1.2705 -0.77%
2021-06-25 0 1.300 1.290 1.300 1.290 1.310 2,277,000 2,951,280 1.2961 1.300 1.290 1.300 1.290 1.310 2,277,000 1.2961 0.00%
2021-06-24 0 1.300 1.290 1.300 1.290 1.310 1,998,000 2,595,270 1.2989 1.300 1.290 1.300 1.290 1.310 1,998,000 1.2989 0.00%
2021-06-23 0 1.300 1.300 1.310 1.300 1.320 4,515,000 5,904,915 1.3078 1.300 1.300 1.310 1.300 1.320 4,515,000 1.3078 0.00%
2021-06-22 0 1.300 1.300 1.310 1.290 1.330 1,329,000 1,733,880 1.3047 1.300 1.300 1.310 1.290 1.330 1,329,000 1.3047 0.00%
2021-06-21 0 1.300 1.290 1.310 1.290 1.330 2,655,000 3,464,250 1.3048 1.300 1.290 1.310 1.290 1.330 2,655,000 1.3048 -2.99%
2021-06-18 0 1.340 1.330 1.340 1.320 1.350 1,738,510 2,313,100 1.3305 1.340 1.330 1.340 1.320 1.350 1,738,510 1.3305 0.75%
2021-06-17 0 1.330 1.320 1.330 1.310 1.330 1,392,000 1,840,785 1.3224 1.330 1.320 1.330 1.310 1.330 1,392,000 1.3224 0.76%
2021-06-16 0 1.320 1.310 1.320 1.310 1.350 2,169,000 2,869,710 1.3231 1.320 1.310 1.320 1.310 1.350 2,169,000 1.3231 -0.75%
2021-06-15 0 1.330 1.330 1.340 1.320 1.390 3,540,000 4,736,190 1.3379 1.330 1.330 1.340 1.320 1.390 3,540,000 1.3379 -4.32%
2021-06-11 0 1.390 1.370 1.390 1.320 1.390 3,406,000 4,609,470 1.3533 1.390 1.370 1.390 1.320 1.390 3,406,000 1.3533 3.73%
2021-06-10 0 1.340 1.330 1.340 1.310 1.370 2,793,000 3,728,670 1.3350 1.340 1.330 1.340 1.310 1.370 2,793,000 1.3350 2.29%
2021-06-09 0 1.310 1.310 1.320 1.300 1.370 4,011,000 5,334,360 1.3299 1.310 1.310 1.320 1.300 1.370 4,011,000 1.3299 -2.96%
2021-06-08 0 1.350 1.350 1.360 1.340 1.360 1,743,000 2,355,945 1.3517 1.350 1.350 1.360 1.340 1.360 1,743,000 1.3517 0.00%
2021-06-07 0 1.350 1.350 1.370 1.340 1.390 2,235,000 3,028,110 1.3549 1.350 1.350 1.370 1.340 1.390 2,235,000 1.3549 -2.17%
2021-06-04 0 1.380 1.380 1.390 1.360 1.420 3,027,000 4,166,970 1.3766 1.380 1.380 1.390 1.360 1.420 3,027,000 1.3766 0.00%
2021-06-03 0 1.380 1.370 1.380 1.370 1.470 5,751,000 8,099,640 1.4084 1.380 1.370 1.380 1.370 1.470 5,751,000 1.4084 -2.13%
2021-06-02 0 1.410 1.410 1.440 1.400 1.500 3,420,000 4,868,235 1.4235 1.410 1.410 1.440 1.400 1.500 3,420,000 1.4235 -3.42%
2021-06-01 0 1.460 1.440 1.460 1.430 1.480 1,887,000 2,741,340 1.4528 1.460 1.440 1.460 1.430 1.480 1,887,000 1.4528 0.00%
2021-05-31 0 1.460 1.440 1.460 1.420 1.470 2,061,000 2,977,440 1.4447 1.460 1.440 1.460 1.420 1.470 2,061,000 1.4447 0.00%
2021-05-28 0 1.460 1.460 1.490 1.460 1.570 6,117,000 9,022,629 1.4750 1.460 1.460 1.490 1.460 1.570 6,117,000 1.4750 -4.58%
2021-05-27 0 1.530 1.530 1.560 1.530 1.630 13,358,000 21,027,740 1.5742 1.530 1.530 1.560 1.530 1.630 13,358,000 1.5742 -2.55%
2021-05-26 0 1.570 1.570 1.580 1.340 1.630 31,090,000 47,674,890 1.5334 1.570 1.570 1.580 1.340 1.630 31,090,000 1.5334 18.05%
2021-05-25 0 1.330 1.330 1.350 1.320 1.370 1,986,000 2,664,075 1.3414 1.330 1.330 1.350 1.320 1.370 1,986,000 1.3414 0.00%
2021-05-24 0 1.330 1.320 1.330 1.300 1.380 2,094,000 2,776,905 1.3261 1.330 1.320 1.330 1.300 1.380 2,094,000 1.3261 -1.48%
2021-05-21 0 1.350 1.340 1.350 1.330 1.370 1,461,000 1,975,860 1.3524 1.350 1.340 1.350 1.330 1.370 1,461,000 1.3524 -0.74%
2021-05-20 0 1.360 1.350 1.360 1.290 1.370 7,056,000 9,470,970 1.3423 1.360 1.350 1.360 1.290 1.370 7,056,000 1.3423 1.49%
2021-05-18 0 1.340 1.330 1.340 1.290 1.340 2,546,000 3,364,750 1.3216 1.340 1.330 1.340 1.290 1.340 2,546,000 1.3216 3.88%
2021-05-17 0 1.290 1.290 1.310 1.280 1.310 2,559,000 3,322,695 1.2984 1.290 1.290 1.310 1.280 1.310 2,559,000 1.2984 -0.77%
2021-05-14 0 1.300 1.300 1.310 1.270 1.320 2,756,000 3,563,370 1.2929 1.300 1.300 1.310 1.270 1.320 2,756,000 1.2929 -0.76%
2021-05-13 0 1.310 1.300 1.310 1.290 1.340 1,293,000 1,691,160 1.3079 1.310 1.300 1.310 1.290 1.340 1,293,000 1.3079 -1.50%
2021-05-12 0 1.330 1.320 1.340 1.280 1.360 7,337,000 9,702,900 1.3225 1.330 1.320 1.340 1.280 1.360 7,337,000 1.3225 3.91%
2021-05-11 0 1.280 1.280 1.290 1.250 1.340 6,638,000 8,528,020 1.2847 1.280 1.280 1.290 1.250 1.340 6,638,000 1.2847 -4.48%
2021-05-10 0 1.340 1.320 1.340 1.320 1.360 2,553,000 3,402,486 1.3327 1.340 1.320 1.340 1.320 1.360 2,553,000 1.3327 0.75%
2021-05-07 0 1.330 1.330 1.340 1.320 1.390 5,797,000 7,863,140 1.3564 1.330 1.330 1.340 1.320 1.390 5,797,000 1.3564 -2.92%
2021-05-06 0 1.370 1.350 1.370 1.350 1.460 5,575,000 7,685,400 1.3785 1.370 1.350 1.370 1.350 1.460 5,575,000 1.3785 -3.52%
2021-05-05 0 1.420 1.410 1.420 1.400 1.430 2,846,000 4,020,400 1.4126 1.420 1.410 1.420 1.400 1.430 2,846,000 1.4126 -0.70%
2021-05-04 0 1.430 1.420 1.430 1.420 1.450 2,802,000 4,007,280 1.4301 1.430 1.420 1.430 1.420 1.450 2,802,000 1.4301 -2.05%
2021-05-03 0 1.460 1.440 1.460 1.430 1.480 4,536,000 6,584,874 1.4517 1.460 1.440 1.460 1.430 1.480 4,536,000 1.4517 -0.68%
2021-04-30 0 1.470 1.460 1.470 1.420 1.470 5,332,000 7,728,350 1.4494 1.470 1.460 1.470 1.420 1.470 5,332,000 1.4494 0.68%
2021-04-29 0 1.460 1.450 1.460 1.400 1.470 11,468,000 16,508,420 1.4395 1.460 1.450 1.460 1.400 1.470 11,468,000 1.4395 6.57%
2021-04-28 0 1.370 1.370 1.380 1.340 1.390 4,443,000 6,101,370 1.3733 1.370 1.370 1.380 1.340 1.390 4,443,000 1.3733 -0.72%
2021-04-27 0 1.380 1.360 1.380 1.360 1.470 9,286,180 12,970,856 1.3968 1.380 1.360 1.380 1.360 1.470 9,286,180 1.3968 -6.76%
2021-04-26 0 1.480 1.470 1.480 1.400 1.480 8,925,000 12,846,930 1.4394 1.480 1.470 1.480 1.400 1.480 8,925,000 1.4394 4.96%
2021-04-23 0 1.410 1.410 1.420 1.370 1.430 6,315,000 8,893,110 1.4083 1.410 1.410 1.420 1.370 1.430 6,315,000 1.4083 0.71%
2021-04-22 0 1.400 1.390 1.400 1.340 1.410 7,232,000 9,898,150 1.3687 1.400 1.390 1.400 1.340 1.410 7,232,000 1.3687 -0.71%
2021-04-21 0 1.410 1.400 1.410 1.330 1.420 7,346,000 10,204,490 1.3891 1.410 1.400 1.410 1.330 1.420 7,346,000 1.3891 2.92%
2021-04-20 0 1.370 1.350 1.370 1.330 1.390 3,393,000 4,603,320 1.3567 1.370 1.350 1.370 1.330 1.390 3,393,000 1.3567 -2.14%
2021-04-19 0 1.400 1.380 1.400 1.340 1.410 7,491,000 10,372,110 1.3846 1.400 1.380 1.400 1.340 1.410 7,491,000 1.3846 3.70%
2021-04-16 0 1.350 1.340 1.350 1.270 1.350 7,701,000 10,157,040 1.3189 1.350 1.340 1.350 1.270 1.350 7,701,000 1.3189 5.47%
2021-04-15 0 1.280 1.280 1.300 1.220 1.300 8,253,000 10,398,990 1.2600 1.280 1.280 1.300 1.220 1.300 8,253,000 1.2600 -0.78%
2021-04-14 0 1.290 1.280 1.290 1.240 1.380 14,373,000 18,564,960 1.2917 1.290 1.280 1.290 1.240 1.380 14,373,000 1.2917 -7.19%
2021-04-13 0 1.390 1.380 1.390 1.290 1.400 4,815,000 6,524,940 1.3551 1.390 1.380 1.390 1.290 1.400 4,815,000 1.3551 5.30%
2021-04-12 0 1.320 1.300 1.320 1.290 1.400 10,305,000 13,644,270 1.3240 1.320 1.300 1.320 1.290 1.400 10,305,000 1.3240 -4.35%
2021-04-09 0 1.380 1.370 1.380 1.380 1.430 3,012,000 4,187,685 1.3903 1.380 1.370 1.380 1.380 1.430 3,012,000 1.3903 -2.13%
2021-04-08 0 1.410 1.400 1.410 1.400 1.450 5,151,000 7,301,235 1.4174 1.410 1.400 1.410 1.400 1.450 5,151,000 1.4174 -1.40%
2021-04-07 0 1.430 1.420 1.430 1.420 1.540 13,647,000 19,923,000 1.4599 1.430 1.420 1.430 1.420 1.540 13,647,000 1.4599 -5.30%
2021-04-01 0 1.510 1.500 1.510 1.480 1.590 7,230,000 11,048,340 1.5281 1.510 1.500 1.510 1.480 1.590 7,230,000 1.5281 3.42%
2021-03-31 0 1.460 1.460 1.470 1.460 1.520 2,385,000 3,526,860 1.4788 1.460 1.460 1.470 1.460 1.520 2,385,000 1.4788 -1.35%
2021-03-30 0 1.480 1.470 1.480 1.460 1.570 4,882,000 7,343,170 1.5041 1.480 1.470 1.480 1.460 1.570 4,882,000 1.5041 -5.13%
2021-03-29 0 1.560 1.550 1.560 1.490 1.580 6,114,000 9,409,185 1.5390 1.560 1.550 1.560 1.490 1.580 6,114,000 1.5390 1.96%
2021-03-26 0 1.530 1.510 1.530 1.440 1.530 6,384,000 9,566,580 1.4985 1.530 1.510 1.530 1.440 1.530 6,384,000 1.4985 4.79%
2021-03-25 0 1.460 1.450 1.460 1.400 1.520 7,743,000 11,114,310 1.4354 1.460 1.450 1.460 1.400 1.520 7,743,000 1.4354 -4.58%
2021-03-24 0 1.530 1.520 1.530 1.500 1.580 5,292,000 8,130,465 1.5364 1.530 1.520 1.530 1.500 1.580 5,292,000 1.5364 -2.55%
2021-03-23 0 1.570 1.570 1.580 1.540 1.610 6,069,000 9,532,380 1.5707 1.570 1.570 1.580 1.540 1.610 6,069,000 1.5707 -2.48%
2021-03-22 0 1.610 1.600 1.610 1.510 1.620 5,106,000 7,992,240 1.5653 1.610 1.600 1.610 1.510 1.620 5,106,000 1.5653 3.21%
2021-03-19 0 1.560 1.530 1.560 1.510 1.560 5,331,200 8,212,436 1.5404 1.560 1.530 1.560 1.510 1.560 5,331,200 1.5404 0.00%
2021-03-18 0 1.560 1.560 1.570 1.560 1.660 7,212,000 11,529,210 1.5986 1.560 1.560 1.570 1.560 1.660 7,212,000 1.5986 -4.29%
2021-03-17 0 1.630 1.620 1.630 1.550 1.700 18,611,000 30,194,920 1.6224 1.630 1.620 1.630 1.550 1.700 18,611,000 1.6224 7.95%
2021-03-16 0 1.510 1.500 1.510 1.430 1.510 4,359,000 6,462,240 1.4825 1.510 1.500 1.510 1.430 1.510 4,359,000 1.4825 3.42%
2021-03-15 0 1.460 1.450 1.460 1.430 1.640 10,857,000 16,301,670 1.5015 1.460 1.450 1.460 1.430 1.640 10,857,000 1.5015 -9.88%
2021-03-12 0 1.620 1.610 1.620 1.590 1.670 10,528,419 17,069,873 1.6213 1.620 1.610 1.620 1.590 1.670 10,528,419 1.6213 2.53%
2021-03-11 0 1.580 1.570 1.580 1.490 1.620 10,017,000 15,710,970 1.5684 1.580 1.570 1.580 1.490 1.620 10,017,000 1.5684 4.64%
2021-03-10 0 1.510 1.500 1.510 1.470 1.580 4,773,000 7,178,610 1.5040 1.510 1.500 1.510 1.470 1.580 4,773,000 1.5040 3.42%
2021-03-09 0 1.460 1.450 1.460 1.380 1.530 11,256,000 16,481,100 1.4642 1.460 1.450 1.460 1.380 1.530 11,256,000 1.4642 2.82%
2021-03-08 0 1.420 1.400 1.420 1.390 1.630 13,210,123 19,499,164 1.4761 1.420 1.400 1.420 1.390 1.630 13,210,123 1.4761 -10.13%
2021-03-05 0 1.580 1.550 1.580 1.470 1.610 9,795,000 15,056,550 1.5372 1.580 1.550 1.580 1.470 1.610 9,795,000 1.5372 -2.47%
2021-03-04 0 1.620 1.600 1.620 1.570 1.730 11,188,170 18,237,620 1.6301 1.620 1.600 1.620 1.570 1.730 11,188,170 1.6301 -5.26%
2021-03-03 0 1.710 1.700 1.720 1.680 1.750 6,393,000 10,924,410 1.7088 1.710 1.700 1.720 1.680 1.750 6,393,000 1.7088 -2.29%
2021-03-02 0 1.750 1.750 1.760 1.710 1.870 14,369,200 25,894,566 1.8021 1.750 1.750 1.760 1.710 1.870 14,369,200 1.8021 -0.57%
2021-03-01 0 1.760 1.760 1.770 1.620 1.810 13,872,002 24,009,093 1.7308 1.760 1.760 1.770 1.620 1.810 13,872,002 1.7308 8.64%
2021-02-26 0 1.620 1.620 1.660 1.620 1.750 22,719,000 37,762,770 1.6622 1.620 1.620 1.660 1.620 1.750 22,719,000 1.6622 -13.83%
2021-02-25 0 1.880 1.870 1.880 1.820 1.920 11,238,000 21,080,220 1.8758 1.880 1.870 1.880 1.820 1.920 11,238,000 1.8758 3.30%
2021-02-24 0 1.820 1.790 1.820 1.750 1.970 34,305,000 62,899,250 1.8335 1.820 1.790 1.820 1.750 1.970 34,305,000 1.8335 -11.65%
2021-02-23 0 2.060 2.040 2.060 1.950 2.170 19,764,000 40,255,740 2.0368 2.060 2.040 2.060 1.950 2.170 19,764,000 2.0368 -6.79%
2021-02-22 0 2.210 2.200 2.220 2.180 2.360 32,450,646 73,597,774 2.2680 2.210 2.200 2.220 2.180 2.360 32,450,646 2.2680 2.31%
2021-02-19 0 2.160 2.160 2.170 2.130 2.270 22,515,000 49,223,730 2.1863 2.160 2.160 2.170 2.130 2.270 22,515,000 2.1863 1.41%
2021-02-18 0 2.130 2.130 2.140 2.100 2.460 32,409,000 71,490,570 2.2059 2.130 2.130 2.140 2.100 2.460 32,409,000 2.2059 -12.70%
2021-02-17 0 2.440 2.440 2.450 2.380 2.580 24,573,000 59,476,110 2.4204 2.440 2.440 2.450 2.380 2.580 24,573,000 2.4204 -5.79%
2021-02-16 0 2.590 2.580 2.590 2.380 2.680 45,693,750 114,608,920 2.5082 2.590 2.580 2.590 2.380 2.680 45,693,750 2.5082 -4.07%
2021-02-11 0 2.700 2.700 2.710 2.520 2.780 49,918,500 134,078,325 2.6859 2.700 2.700 2.710 2.520 2.780 49,918,500 2.6859 -13.74%
2021-02-10 0 3.130 3.130 3.140 2.640 3.250 134,341,000 406,556,680 3.0263 3.130 3.130 3.140 2.640 3.250 134,341,000 3.0263 36.09%
2021-02-09 0 2.300 2.290 2.300 2.170 2.590 41,034,000 95,370,660 2.3242 2.300 2.290 2.300 2.170 2.590 41,034,000 2.3242 -8.73%
2021-02-08 0 2.520 2.520 2.530 2.290 2.580 60,626,000 147,346,100 2.4304 2.520 2.520 2.530 2.290 2.580 60,626,000 2.4304 12.50%
2021-02-05 0 2.240 2.230 2.240 1.960 2.330 55,497,000 120,646,410 2.1739 2.240 2.230 2.240 1.960 2.330 55,497,000 2.1739 14.87%
2021-02-04 0 1.950 1.940 1.950 1.800 1.970 31,230,231 59,127,515 1.8933 1.950 1.940 1.950 1.800 1.970 31,230,231 1.8933 5.98%
2021-02-03 0 1.840 1.840 1.850 1.720 1.870 39,167,000 70,984,630 1.8124 1.840 1.840 1.850 1.720 1.870 39,167,000 1.8124 12.20%
2021-02-02 0 1.640 1.640 1.650 1.460 1.650 22,758,000 35,563,590 1.5627 1.640 1.640 1.650 1.460 1.650 22,758,000 1.5627 8.61%
2021-02-01 0 1.510 1.500 1.510 1.330 1.510 10,197,000 14,791,890 1.4506 1.510 1.500 1.510 1.330 1.510 10,197,000 1.4506 7.09%
2021-01-29 0 1.410 1.400 1.410 1.350 1.490 14,022,000 20,059,830 1.4306 1.410 1.400 1.410 1.350 1.490 14,022,000 1.4306 5.22%
2021-01-28 0 1.340 1.320 1.340 1.320 1.420 6,120,000 8,341,020 1.3629 1.340 1.320 1.340 1.320 1.420 6,120,000 1.3629 -6.94%
2021-01-27 0 1.440 1.440 1.450 1.260 1.470 11,645,000 16,282,520 1.3982 1.440 1.440 1.450 1.260 1.470 11,645,000 1.3982 9.92%
2021-01-26 0 1.310 1.310 1.340 1.290 1.390 4,128,000 5,472,090 1.3256 1.310 1.310 1.340 1.290 1.390 4,128,000 1.3256 -5.07%
2021-01-25 0 1.380 1.380 1.390 1.340 1.430 8,553,000 11,969,730 1.3995 1.380 1.380 1.390 1.340 1.430 8,553,000 1.3995 2.22%
2021-01-22 0 1.350 1.350 1.370 1.350 1.490 7,962,000 11,185,290 1.4048 1.350 1.350 1.370 1.350 1.490 7,962,000 1.4048 -8.16%
2021-01-21 0 1.470 1.470 1.480 1.310 1.550 23,768,360 34,349,872 1.4452 1.470 1.470 1.480 1.310 1.550 23,768,360 1.4452 19.51%
2021-01-20 0 1.230 1.230 1.240 1.190 1.240 3,463,000 4,208,610 1.2153 1.230 1.230 1.240 1.190 1.240 3,463,000 1.2153 3.36%
2021-01-19 0 1.190 1.180 1.190 1.190 1.240 9,339,000 11,337,375 1.2140 1.190 1.180 1.190 1.190 1.240 9,339,000 1.2140 -0.83%
2021-01-18 0 1.200 1.190 1.200 1.180 1.220 1,104,000 1,315,590 1.1917 1.200 1.190 1.200 1.180 1.220 1,104,000 1.1917 -1.64%
2021-01-15 0 1.220 1.220 1.230 1.190 1.230 1,035,000 1,252,710 1.2103 1.220 1.220 1.230 1.190 1.230 1,035,000 1.2103 0.00%
2021-01-14 0 1.220 1.210 1.220 1.210 1.270 4,803,000 5,943,630 1.2375 1.220 1.210 1.220 1.210 1.270 4,803,000 1.2375 -2.40%
2021-01-13 0 1.250 1.240 1.250 1.170 1.250 5,532,000 6,758,370 1.2217 1.250 1.240 1.250 1.170 1.250 5,532,000 1.2217 4.17%
2021-01-12 0 1.200 1.200 1.220 1.150 1.250 6,111,000 7,380,720 1.2078 1.200 1.200 1.220 1.150 1.250 6,111,000 1.2078 4.35%
2021-01-11 0 1.150 1.130 1.150 1.100 1.160 5,079,000 5,771,130 1.1363 1.150 1.130 1.150 1.100 1.160 5,079,000 1.1363 0.00%
2021-01-08 0 1.150 1.130 1.150 1.040 1.160 5,281,000 5,887,700 1.1149 1.150 1.130 1.150 1.040 1.160 5,281,000 1.1149 9.52%
2021-01-07 0 1.050 1.030 1.050 1.010 1.050 1,605,000 1,656,540 1.0321 1.050 1.030 1.050 1.010 1.050 1,605,000 1.0321 0.96%
2021-01-06 0 1.040 1.030 1.040 1.010 1.040 807,000 823,230 1.0201 1.040 1.030 1.040 1.010 1.040 807,000 1.0201 0.97%
2021-01-05 0 1.030 1.000 1.030 1.000 1.030 534,000 541,380 1.0138 1.030 1.000 1.030 1.000 1.030 534,000 1.0138 0.00%
2021-01-04 0 1.030 1.010 1.030 0.970 1.030 2,508,000 2,501,910 0.9976 1.030 1.010 1.030 0.970 1.030 2,508,000 0.9976 1.98%
2020-12-31 0 1.010 1.010 1.020 1.000 1.050 2,481,000 2,516,760 1.0144 1.010 1.010 1.020 1.000 1.050 2,481,000 1.0144 -3.81%
2020-12-30 0 1.050 1.040 1.050 1.030 1.050 1,104,000 1,145,790 1.0379 1.050 1.040 1.050 1.030 1.050 1,104,000 1.0379 1.94%
2020-12-29 0 1.030 1.020 1.030 0.980 1.030 1,125,000 1,127,250 1.0020 1.030 1.020 1.030 0.980 1.030 1,125,000 1.0020 3.00%
2020-12-28 0 1.000 0.980 1.000 0.980 1.030 2,361,000 2,350,530 0.9956 1.000 0.980 1.000 0.980 1.030 2,361,000 0.9956 -3.85%
2020-12-24 0 1.040 1.030 1.050 1.020 1.060 396,000 408,180 1.0308 1.040 1.030 1.050 1.020 1.060 396,000 1.0308 -0.95%
2020-12-23 0 1.050 1.020 1.050 1.020 1.080 1,602,500 1,676,770 1.0463 1.050 1.020 1.050 1.020 1.080 1,602,500 1.0463 0.00%
2020-12-22 0 1.050 1.030 1.050 1.030 1.090 1,665,000 1,762,500 1.0586 1.050 1.030 1.050 1.030 1.090 1,665,000 1.0586 -3.67%
2020-12-21 0 1.090 1.080 1.090 1.090 1.150 3,080,000 3,414,710 1.1087 1.090 1.080 1.090 1.090 1.150 3,080,000 1.1087 -6.03%
2020-12-18 0 1.160 1.140 1.160 1.110 1.170 2,969,000 3,394,200 1.1432 1.160 1.140 1.160 1.110 1.170 2,969,000 1.1432 0.00%
2020-12-17 0 1.160 1.160 1.170 1.160 1.210 3,508,000 4,145,360 1.1817 1.160 1.160 1.170 1.160 1.210 3,508,000 1.1817 -2.52%
2020-12-16 0 1.190 1.170 1.190 1.080 1.190 4,674,000 5,337,480 1.1420 1.190 1.170 1.190 1.080 1.190 4,674,000 1.1420 7.21%
2020-12-15 0 1.110 1.090 1.110 1.050 1.130 5,058,000 5,557,950 1.0988 1.110 1.090 1.110 1.050 1.130 5,058,000 1.0988 2.78%
2020-12-14 0 1.080 1.080 1.100 1.000 1.110 14,299,000 15,066,690 1.0537 1.080 1.080 1.100 1.000 1.110 14,299,000 1.0537 3.85%
2020-12-11 0 1.040 1.030 1.040 0.980 1.050 7,208,200 7,362,213 1.0214 1.040 1.030 1.040 0.980 1.050 7,208,200 1.0214 0.97%
2020-12-10 0 1.030 1.020 1.030 0.970 1.030 5,325,000 5,353,200 1.0053 1.030 1.020 1.030 0.970 1.030 5,325,000 1.0053 6.19%
2020-12-09 0 0.970 0.970 0.980 0.940 1.020 7,326,000 7,229,480 0.9868 0.970 0.970 0.980 0.940 1.020 7,326,000 0.9868 6.59%
2020-12-08 0 0.910 0.900 0.920 0.900 0.930 606,000 554,340 0.9148 0.910 0.900 0.920 0.900 0.930 606,000 0.9148 -3.19%
2020-12-07 0 0.940 0.920 0.940 0.910 0.960 1,362,000 1,262,055 0.9266 0.940 0.920 0.940 0.910 0.960 1,362,000 0.9266 -2.08%
2020-12-04 0 0.960 0.940 0.960 0.930 0.960 477,000 450,690 0.9448 0.960 0.940 0.960 0.930 0.960 477,000 0.9448 1.05%
2020-12-03 0 0.950 0.950 0.960 0.950 0.990 1,185,000 1,131,960 0.9552 0.950 0.950 0.960 0.950 0.990 1,185,000 0.9552 -2.06%
2020-12-02 0 0.970 0.960 0.970 0.900 0.970 2,214,000 2,084,490 0.9415 0.970 0.960 0.970 0.900 0.970 2,214,000 0.9415 2.11%
2020-12-01 0 0.950 0.950 0.960 0.880 1.010 6,975,200 6,697,498 0.9602 0.950 0.950 0.960 0.880 1.010 6,975,200 0.9602 7.95%
2020-11-30 0 0.880 0.850 0.880 0.850 0.880 642,000 561,300 0.8743 0.880 0.850 0.880 0.850 0.880 642,000 0.8743 3.53%
2020-11-27 0 0.850 0.850 0.870 0.850 0.880 1,461,000 1,259,580 0.8621 0.850 0.850 0.870 0.850 0.880 1,461,000 0.8621 -1.16%
2020-11-26 0 0.860 0.860 0.870 0.860 0.880 48,000 41,610 0.8669 0.860 0.860 0.870 0.860 0.880 48,000 0.8669 -1.15%
2020-11-25 0 0.870 0.870 0.880 0.850 0.890 533,000 466,200 0.8747 0.870 0.870 0.880 0.850 0.890 533,000 0.8747 1.16%
2020-11-24 0 0.860 0.860 0.870 0.850 0.870 1,308,000 1,122,360 0.8581 0.860 0.860 0.870 0.850 0.870 1,308,000 0.8581 -2.27%
2020-11-23 0 0.880 0.860 0.880 0.860 0.880 831,000 723,720 0.8709 0.880 0.860 0.880 0.860 0.880 831,000 0.8709 0.00%
2020-11-20 0 0.880 0.880 0.900 0.880 0.900 504,000 448,710 0.8903 0.880 0.880 0.900 0.880 0.900 504,000 0.8903 -1.12%
2020-11-19 0 0.890 0.880 0.900 0.880 0.890 243,000 215,460 0.8867 0.890 0.880 0.900 0.880 0.890 243,000 0.8867 -1.11%
2020-11-18 0 0.900 0.890 0.900 0.850 0.910 2,181,000 1,878,630 0.8614 0.900 0.890 0.900 0.850 0.910 2,181,000 0.8614 4.65%
2020-11-17 0 0.860 0.860 0.890 0.850 0.880 723,000 621,660 0.8598 0.860 0.860 0.890 0.850 0.880 723,000 0.8598 -2.27%
2020-11-16 0 0.880 0.880 0.890 0.850 0.880 201,000 174,990 0.8706 0.880 0.880 0.890 0.850 0.880 201,000 0.8706 -1.12%
2020-11-13 0 0.890 0.870 0.890 0.870 0.890 297,000 258,480 0.8703 0.890 0.870 0.890 0.870 0.890 297,000 0.8703 1.14%
2020-11-12 0 0.880 0.880 0.900 0.870 0.880 48,000 42,180 0.8788 0.880 0.880 0.900 0.870 0.880 48,000 0.8788 -2.22%
2020-11-11 0 0.900 0.890 0.900 0.890 0.910 393,000 352,740 0.8976 0.900 0.890 0.900 0.890 0.910 393,000 0.8976 2.27%
2020-11-10 0 0.880 0.880 0.910 0.880 0.920 585,000 528,960 0.9042 0.880 0.880 0.910 0.880 0.920 585,000 0.9042 -2.22%
2020-11-09 0 0.900 0.900 0.910 0.900 0.920 219,000 198,150 0.9048 0.900 0.900 0.910 0.900 0.920 219,000 0.9048 -2.17%
2020-11-06 0 0.920 0.900 0.920 0.900 0.920 434,000 393,980 0.9078 0.920 0.900 0.920 0.900 0.920 434,000 0.9078 2.22%
2020-11-05 0 0.900 0.900 0.910 0.860 0.920 654,000 589,020 0.9006 0.900 0.900 0.910 0.860 0.920 654,000 0.9006 4.65%
2020-11-04 0 0.860 0.860 0.880 0.850 0.860 123,000 105,270 0.8559 0.860 0.860 0.880 0.850 0.860 123,000 0.8559 0.00%
2020-11-03 0 0.860 0.860 0.870 0.850 0.910 630,000 555,930 0.8824 0.860 0.860 0.870 0.850 0.910 630,000 0.8824 1.18%
2020-11-02 0 0.850 0.850 0.860 0.840 0.860 348,000 296,325 0.8515 0.850 0.850 0.860 0.840 0.860 348,000 0.8515 1.19%
2020-10-30 0 0.840 0.840 0.850 0.840 0.860 468,000 398,460 0.8514 0.840 0.840 0.850 0.840 0.860 468,000 0.8514 -2.33%
2020-10-29 0 0.860 0.860 0.870 0.860 0.890 246,000 213,630 0.8684 0.860 0.860 0.870 0.860 0.890 246,000 0.8684 -4.44%
2020-10-28 0 0.900 0.880 0.900 0.870 0.900 597,000 529,800 0.8874 0.900 0.880 0.900 0.870 0.900 597,000 0.8874 4.65%
2020-10-27 0 0.860 0.860 0.880 0.860 0.910 561,000 490,110 0.8736 0.860 0.860 0.880 0.860 0.910 561,000 0.8736 -4.44%
2020-10-23 0 0.900 0.890 0.930 0.890 0.920 270,000 245,160 0.9080 0.900 0.890 0.930 0.890 0.920 270,000 0.9080 0.00%
2020-10-22 0 0.900 0.910 0.920 0.900 0.930 651,000 590,100 0.9065 0.900 0.910 0.920 0.900 0.930 651,000 0.9065 -1.10%
2020-10-21 0 0.910 0.900 0.910 0.900 0.930 426,000 386,760 0.9079 0.910 0.900 0.910 0.900 0.930 426,000 0.9079 0.00%
2020-10-20 0 0.910 0.910 0.930 0.910 0.970 812,000 754,030 0.9286 0.910 0.910 0.930 0.910 0.970 812,000 0.9286 -5.21%
2020-10-19 0 0.960 0.960 0.970 0.950 1.040 3,714,000 3,689,640 0.9934 0.960 0.960 0.970 0.950 1.040 3,714,000 0.9934 9.09%
2020-10-16 0 0.880 0.880 0.890 0.880 0.910 258,000 229,350 0.8890 0.880 0.880 0.890 0.880 0.910 258,000 0.8890 1.15%
2020-10-15 0 0.870 0.870 0.880 0.870 0.910 174,000 154,740 0.8893 0.870 0.870 0.880 0.870 0.910 174,000 0.8893 -4.40%
2020-10-14 0 0.910 0.910 0.920 0.910 0.950 525,000 489,690 0.9327 0.910 0.910 0.920 0.910 0.950 525,000 0.9327 -3.19%
2020-10-12 0 0.940 0.920 0.940 0.870 0.940 930,000 853,110 0.9173 0.940 0.920 0.940 0.870 0.940 930,000 0.9173 8.05%
2020-10-09 0 0.870 0.870 0.910 0.850 0.870 246,000 213,960 0.8698 0.870 0.870 0.910 0.850 0.870 246,000 0.8698 0.00%
2020-10-08 0 0.870 0.870 0.890 0.840 0.880 498,000 428,160 0.8598 0.870 0.870 0.890 0.840 0.880 498,000 0.8598 2.35%
2020-10-07 0 0.850 0.850 0.870 0.840 0.860 18,000 15,330 0.8517 0.850 0.850 0.870 0.840 0.860 18,000 0.8517 0.00%
2020-10-06 0 0.850 0.850 0.870 0.850 0.870 87,000 74,430 0.8555 0.850 0.850 0.870 0.850 0.870 87,000 0.8555 0.00%
2020-10-05 0 0.850 0.850 0.870 0.840 0.860 321,000 272,490 0.8489 0.850 0.850 0.870 0.840 0.860 321,000 0.8489 0.00%
2020-09-30 0 0.850 0.850 0.870 0.850 0.910 316,300 276,989 0.8757 0.850 0.850 0.870 0.850 0.910 316,300 0.8757 1.19%
2020-09-29 0 0.840 0.840 0.860 0.830 0.850 99,000 82,800 0.8364 0.840 0.840 0.860 0.830 0.850 99,000 0.8364 -1.18%
2020-09-28 0 0.850 0.830 0.850 0.820 0.870 843,000 709,950 0.8422 0.850 0.830 0.850 0.820 0.870 843,000 0.8422 -2.30%
2020-09-25 0 0.870 0.850 0.890 0.840 0.870 459,000 390,930 0.8517 0.870 0.850 0.890 0.840 0.870 459,000 0.8517 1.16%
2020-09-24 0 0.860 0.860 0.910 0.860 0.880 130,000 112,950 0.8688 0.860 0.860 0.910 0.860 0.880 130,000 0.8688 -4.44%
2020-09-23 0 0.900 0.880 0.900 0.860 0.910 1,008,000 896,520 0.8894 0.900 0.880 0.900 0.860 0.910 1,008,000 0.8894 3.45%
2020-09-22 0 0.870 0.870 0.880 0.840 0.870 225,000 191,265 0.8501 0.870 0.870 0.880 0.840 0.870 225,000 0.8501 2.35%
2020-09-21 0 0.850 0.840 0.850 0.830 0.850 411,000 347,640 0.8458 0.850 0.840 0.850 0.830 0.850 411,000 0.8458 0.00%
2020-09-18 0 0.850 0.850 0.860 0.850 0.870 594,000 508,830 0.8566 0.850 0.850 0.860 0.850 0.870 594,000 0.8566 -2.30%
2020-09-17 0 0.870 0.870 0.890 0.870 0.900 552,000 487,350 0.8829 0.870 0.870 0.890 0.870 0.900 552,000 0.8829 -4.40%
2020-09-16 0 0.910 0.900 0.910 0.900 0.910 1,762,000 1,590,690 0.9028 0.910 0.900 0.910 0.900 0.910 1,762,000 0.9028 2.25%
2020-09-15 0 0.890 0.890 0.900 0.860 0.900 231,000 203,670 0.8817 0.890 0.890 0.900 0.860 0.900 231,000 0.8817 2.30%
2020-09-14 0 0.870 0.870 0.880 0.870 0.880 150,000 131,040 0.8736 0.870 0.870 0.880 0.870 0.880 150,000 0.8736 0.00%
2020-09-11 0 0.870 0.870 0.900 0.860 0.880 189,000 164,580 0.8708 0.870 0.870 0.900 0.860 0.880 189,000 0.8708 -2.25%
2020-09-10 0 0.890 0.870 0.890 0.880 0.900 438,000 387,360 0.8844 0.890 0.870 0.890 0.880 0.900 438,000 0.8844 0.00%
2020-09-09 0 0.890 0.880 0.890 0.880 0.910 843,000 754,050 0.8945 0.890 0.880 0.890 0.880 0.910 843,000 0.8945 -2.20%
2020-09-08 0 0.910 0.900 0.920 0.910 0.940 834,000 768,510 0.9215 0.910 0.900 0.920 0.910 0.940 834,000 0.9215 -2.15%
2020-09-07 0 0.930 0.930 0.940 0.930 0.930 354,000 329,220 0.9300 0.930 0.930 0.940 0.930 0.930 354,000 0.9300 -4.12%
2020-09-04 0 0.970 0.940 0.970 0.930 0.970 606,000 567,480 0.9364 0.970 0.940 0.970 0.930 0.970 606,000 0.9364 0.00%
2020-09-03 0 0.970 0.950 0.970 0.950 0.970 846,000 809,730 0.9571 0.970 0.950 0.970 0.950 0.970 846,000 0.9571 -1.02%
2020-09-02 0 0.980 0.960 0.980 0.950 0.980 1,014,000 974,970 0.9615 0.980 0.960 0.980 0.950 0.980 1,014,000 0.9615 0.00%
2020-09-01 0 0.980 0.970 0.980 0.930 0.980 588,000 564,480 0.9600 0.980 0.970 0.980 0.930 0.980 588,000 0.9600 3.16%
2020-08-31 0 0.950 0.950 1.000 0.950 1.000 1,284,000 1,226,400 0.9551 0.950 0.950 1.000 0.950 1.000 1,284,000 0.9551 -3.06%
2020-08-28 0 0.980 0.980 0.990 0.950 1.010 903,000 879,510 0.9740 0.980 0.980 0.990 0.950 1.010 903,000 0.9740 -2.97%
2020-08-27 0 1.010 1.010 1.020 1.000 1.030 1,251,000 1,260,630 1.0077 1.010 1.010 1.020 1.000 1.030 1,251,000 1.0077 -2.88%
2020-08-26 0 1.040 1.040 1.060 1.040 1.070 1,260,722 1,329,497 1.0546 1.040 1.040 1.060 1.040 1.070 1,260,722 1.0546 -2.80%
2020-08-25 0 1.070 1.060 1.070 1.060 1.090 1,136,345 1,221,338 1.0748 1.070 1.060 1.070 1.060 1.090 1,136,345 1.0748 -3.60%
2020-08-24 0 1.110 1.100 1.110 1.090 1.130 1,884,000 2,079,240 1.1036 1.110 1.100 1.110 1.090 1.130 1,884,000 1.1036 -1.77%
2020-08-21 0 1.130 1.130 1.150 1.120 1.160 1,353,000 1,543,860 1.1411 1.130 1.130 1.150 1.120 1.160 1,353,000 1.1411 -1.74%
2020-08-20 0 1.150 1.150 1.160 1.140 1.180 2,154,680 2,490,908 1.1560 1.150 1.150 1.160 1.140 1.180 2,154,680 1.1560 0.00%
2020-08-19 0 1.150 1.150 1.160 1.140 1.170 1,260,000 1,453,170 1.1533 1.150 1.150 1.160 1.140 1.170 1,260,000 1.1533 0.88%
2020-08-18 0 1.140 1.130 1.140 1.110 1.180 3,819,000 4,318,770 1.1309 1.140 1.130 1.140 1.110 1.180 3,819,000 1.1309 -3.39%
2020-08-17 0 1.180 1.170 1.180 1.080 1.200 5,787,000 6,631,260 1.1459 1.180 1.170 1.180 1.080 1.200 5,787,000 1.1459 7.27%
2020-08-14 0 1.100 1.090 1.100 1.000 1.110 2,448,000 2,614,620 1.0681 1.100 1.090 1.100 1.000 1.110 2,448,000 1.0681 5.77%
2020-08-13 0 1.040 1.030 1.040 1.020 1.070 909,000 940,530 1.0347 1.040 1.030 1.040 1.020 1.070 909,000 1.0347 1.96%
2020-08-12 0 1.020 1.020 1.040 1.020 1.050 423,000 436,230 1.0313 1.020 1.020 1.040 1.020 1.050 423,000 1.0313 -2.86%
2020-08-11 0 1.050 1.030 1.050 1.030 1.070 708,000 742,890 1.0493 1.050 1.030 1.050 1.030 1.070 708,000 1.0493 2.94%
2020-08-10 0 1.020 1.020 1.030 1.000 1.090 2,551,000 2,632,560 1.0320 1.020 1.020 1.030 1.000 1.090 2,551,000 1.0320 -5.56%
2020-08-07 0 1.080 1.070 1.080 1.050 1.120 5,064,000 5,529,750 1.0920 1.080 1.070 1.080 1.050 1.120 5,064,000 1.0920 2.86%
2020-08-06 0 1.050 1.050 1.060 1.010 1.060 3,840,000 4,016,580 1.0460 1.050 1.050 1.060 1.010 1.060 3,840,000 1.0460 3.96%
2020-08-05 0 1.010 1.000 1.010 0.970 1.040 2,295,000 2,315,160 1.0088 1.010 1.000 1.010 0.970 1.040 2,295,000 1.0088 2.02%
2020-08-04 0 0.990 0.980 0.990 0.980 1.000 510,000 504,030 0.9883 0.990 0.980 0.990 0.980 1.000 510,000 0.9883 0.00%
2020-08-03 0 0.990 0.970 0.990 0.970 0.990 318,000 311,250 0.9788 0.990 0.970 0.990 0.970 0.990 318,000 0.9788 1.02%
2020-07-31 0 0.980 0.970 0.980 0.970 1.000 864,000 848,220 0.9817 0.980 0.970 0.980 0.970 1.000 864,000 0.9817 2.08%
2020-07-30 0 0.960 0.960 0.970 0.950 0.980 864,000 829,410 0.9600 0.960 0.960 0.970 0.950 0.980 864,000 0.9600 -1.03%
2020-07-29 0 0.970 0.970 0.990 0.950 0.990 954,000 922,605 0.9671 0.970 0.970 0.990 0.950 0.990 954,000 0.9671 2.11%
2020-07-28 0 0.950 0.950 0.970 0.950 0.970 807,499 774,159 0.9587 0.950 0.950 0.970 0.950 0.970 807,499 0.9587 -1.04%
2020-07-27 0 0.960 0.950 0.960 0.950 0.970 2,175,000 2,073,165 0.9532 0.960 0.950 0.960 0.950 0.970 2,175,000 0.9532 0.00%
2020-07-24 0 0.960 0.950 0.970 0.940 0.980 1,179,000 1,127,340 0.9562 0.960 0.950 0.970 0.940 0.980 1,179,000 0.9562 -1.03%
2020-07-23 0 0.970 0.960 0.970 0.950 0.980 750,000 724,515 0.9660 0.970 0.960 0.970 0.950 0.980 750,000 0.9660 1.04%
2020-07-22 0 0.960 0.960 0.970 0.960 1.000 1,446,000 1,430,130 0.9890 0.960 0.960 0.970 0.960 1.000 1,446,000 0.9890 -2.04%
2020-07-21 0 0.980 0.980 0.990 0.980 1.020 2,469,000 2,460,480 0.9965 0.980 0.980 0.990 0.980 1.020 2,469,000 0.9965 -1.01%
2020-07-20 0 0.990 0.980 0.990 0.980 1.020 867,000 859,740 0.9916 0.990 0.980 0.990 0.980 1.020 867,000 0.9916 0.00%
2020-07-17 0 0.990 0.990 1.010 0.990 1.040 1,491,000 1,496,520 1.0037 0.990 0.990 1.010 0.990 1.040 1,491,000 1.0037 -1.00%
2020-07-16 0 1.000 0.990 1.000 0.960 1.060 8,187,000 8,337,300 1.0184 1.000 0.990 1.000 0.960 1.060 8,187,000 1.0184 4.17%
2020-07-15 0 0.960 0.940 0.960 0.920 0.970 1,554,000 1,472,760 0.9477 0.960 0.940 0.960 0.920 0.970 1,554,000 0.9477 2.13%
2020-07-14 0 0.940 0.930 0.940 0.920 0.970 2,537,000 2,390,560 0.9423 0.940 0.930 0.940 0.920 0.970 2,537,000 0.9423 -3.09%
2020-07-13 0 0.970 0.960 0.970 0.940 0.970 1,038,000 987,120 0.9510 0.970 0.960 0.970 0.940 0.970 1,038,000 0.9510 6.59%
2020-07-10 0 0.910 0.910 0.950 0.910 1.030 3,930,000 3,808,200 0.9690 0.910 0.910 0.950 0.910 1.030 3,930,000 0.9690 -11.65%
2020-07-09 0 1.030 1.020 1.030 0.950 1.040 7,095,000 7,177,920 1.0117 1.030 1.020 1.030 0.950 1.040 7,095,000 1.0117 8.42%
2020-07-08 0 0.950 0.940 0.950 0.910 0.950 891,000 826,800 0.9279 0.950 0.940 0.950 0.910 0.950 891,000 0.9279 3.26%
2020-07-07 0 0.920 0.910 0.920 0.900 0.960 1,422,000 1,326,120 0.9326 0.920 0.910 0.920 0.900 0.960 1,422,000 0.9326 -1.08%
2020-07-06 0 0.930 0.930 0.940 0.880 0.950 2,592,000 2,387,700 0.9212 0.930 0.930 0.940 0.880 0.950 2,592,000 0.9212 4.49%
2020-07-03 0 0.890 0.880 0.890 0.880 0.910 1,476,000 1,314,120 0.8903 0.890 0.880 0.890 0.880 0.910 1,476,000 0.8903 1.14%
2020-07-02 0 0.880 0.880 0.890 0.860 0.890 1,191,000 1,044,210 0.8768 0.880 0.880 0.890 0.860 0.890 1,191,000 0.8768 1.15%
2020-06-30 0 0.870 0.870 0.880 0.870 0.900 705,000 620,940 0.8808 0.870 0.870 0.880 0.870 0.900 705,000 0.8808 2.35%
2020-06-29 0 0.850 0.850 0.870 0.830 0.880 2,817,000 2,411,580 0.8561 0.850 0.850 0.870 0.830 0.880 2,817,000 0.8561 -3.41%
2020-06-26 0 0.880 0.880 0.890 0.870 0.960 3,411,000 3,074,730 0.9014 0.880 0.880 0.890 0.870 0.960 3,411,000 0.9014 -9.28%
2020-06-24 0 0.970 0.960 0.970 0.960 0.980 762,000 738,120 0.9687 0.970 0.960 0.970 0.960 0.980 762,000 0.9687 0.00%
2020-06-23 0 0.970 0.960 0.970 0.950 0.980 1,611,000 1,557,930 0.9671 0.970 0.960 0.970 0.950 0.980 1,611,000 0.9671 -1.02%
2020-06-22 0 0.980 0.980 0.990 0.970 1.030 4,287,000 4,313,310 1.0061 0.980 0.980 0.990 0.970 1.030 4,287,000 1.0061 1.03%
2020-06-19 0 0.970 0.960 0.970 0.900 1.290 23,496,000 23,359,890 0.9942 0.970 0.960 0.970 0.900 1.290 23,496,000 0.9942 6.59%
2020-06-18 0 0.910 0.900 0.910 0.860 0.920 3,173,333 2,829,229 0.8916 0.910 0.900 0.910 0.860 0.920 3,173,333 0.8916 5.81%
2020-06-17 0 0.860 0.850 0.860 0.850 0.870 1,137,000 979,800 0.8617 0.860 0.850 0.860 0.850 0.870 1,137,000 0.8617 0.00%
2020-06-16 0 0.860 0.850 0.860 0.840 0.860 726,000 620,370 0.8545 0.860 0.850 0.860 0.840 0.860 726,000 0.8545 3.61%
2020-06-15 0 0.830 0.830 0.850 0.810 0.890 675,000 582,600 0.8631 0.830 0.830 0.850 0.810 0.890 675,000 0.8631 -1.19%
2020-06-12 0 0.840 0.820 0.840 0.800 0.840 507,000 412,290 0.8132 0.840 0.820 0.840 0.800 0.840 507,000 0.8132 0.00%
2020-06-11 0 0.840 0.840 0.850 0.840 0.870 504,000 428,340 0.8499 0.840 0.840 0.850 0.840 0.870 504,000 0.8499 -3.45%
2020-06-10 0 0.870 0.860 0.880 0.850 0.880 726,000 630,870 0.8690 0.870 0.860 0.880 0.850 0.880 726,000 0.8690 0.00%
2020-06-09 0 0.870 0.870 0.880 0.800 0.880 2,256,000 1,909,860 0.8466 0.870 0.870 0.880 0.800 0.880 2,256,000 0.8466 7.41%
2020-06-08 0 0.810 0.810 0.820 0.780 0.870 1,320,000 1,082,550 0.8201 0.810 0.810 0.820 0.780 0.870 1,320,000 0.8201 2.53%
2020-06-05 0 0.790 0.790 0.800 0.780 0.800 579,000 458,370 0.7917 0.790 0.790 0.800 0.780 0.800 579,000 0.7917 2.60%
2020-06-04 0 0.770 0.770 0.780 0.770 0.800 1,535,800 1,200,898 0.7819 0.770 0.770 0.780 0.770 0.800 1,535,800 0.7819 -2.53%
2020-06-03 0 0.790 0.790 0.800 0.770 0.800 711,000 561,570 0.7898 0.790 0.790 0.800 0.770 0.800 711,000 0.7898 2.60%
2020-06-02 0 0.770 0.760 0.770 0.760 0.780 1,358,000 1,048,180 0.7719 0.770 0.760 0.770 0.760 0.780 1,358,000 0.7719 0.00%
2020-06-01 0 0.770 0.760 0.770 0.730 0.770 795,000 596,640 0.7505 0.770 0.760 0.770 0.730 0.770 795,000 0.7505 1.32%
2020-05-29 0 0.760 0.760 0.770 0.760 0.780 1,245,000 948,540 0.7619 0.760 0.760 0.770 0.760 0.780 1,245,000 0.7619 -1.30%
2020-05-28 0 0.770 0.770 0.780 0.770 0.780 332,000 258,610 0.7789 0.770 0.770 0.780 0.770 0.780 332,000 0.7789 -3.75%
2020-05-27 0 0.800 0.790 0.800 0.760 0.800 594,000 463,080 0.7796 0.800 0.790 0.800 0.760 0.800 594,000 0.7796 2.56%
2020-05-26 0 0.780 0.780 0.790 0.760 0.810 2,622,000 2,064,330 0.7873 0.780 0.780 0.790 0.760 0.810 2,622,000 0.7873 -2.50%
2020-05-25 0 0.800 0.790 0.800 0.790 0.800 1,049,000 838,030 0.7989 0.800 0.790 0.800 0.790 0.800 1,049,000 0.7989 0.00%
2020-05-22 0 0.800 0.800 0.810 0.800 0.830 1,434,000 1,154,550 0.8051 0.800 0.800 0.810 0.800 0.830 1,434,000 0.8051 -3.61%
2020-05-21 0 0.830 0.810 0.830 0.800 0.840 2,088,000 1,717,890 0.8227 0.830 0.810 0.830 0.800 0.840 2,088,000 0.8227 -1.19%
2020-05-20 0 0.840 0.830 0.840 0.820 0.860 1,488,000 1,241,730 0.8345 0.840 0.830 0.840 0.820 0.860 1,488,000 0.8345 0.00%
2020-05-19 0 0.840 0.840 0.850 0.840 0.870 705,000 600,270 0.8514 0.840 0.840 0.850 0.840 0.870 705,000 0.8514 -1.18%
2020-05-18 0 0.850 0.850 0.870 0.850 0.870 513,000 438,420 0.8546 0.850 0.850 0.870 0.850 0.870 513,000 0.8546 -3.41%
2020-05-15 0 0.880 0.860 0.880 0.850 0.880 681,000 590,790 0.8675 0.880 0.860 0.880 0.850 0.880 681,000 0.8675 4.76%
2020-05-14 0 0.840 0.830 0.850 0.830 0.860 1,362,000 1,142,310 0.8387 0.840 0.830 0.850 0.830 0.860 1,362,000 0.8387 -4.55%
2020-05-13 0 0.880 0.870 0.880 0.860 0.880 294,000 257,610 0.8762 0.880 0.870 0.880 0.860 0.880 294,000 0.8762 0.00%
2020-05-12 0 0.880 0.870 0.880 0.860 0.890 213,000 185,910 0.8728 0.880 0.870 0.880 0.860 0.890 213,000 0.8728 1.15%
2020-05-11 0 0.870 0.870 0.880 0.860 0.900 1,203,000 1,053,750 0.8759 0.870 0.870 0.880 0.860 0.900 1,203,000 0.8759 0.00%
2020-05-08 0 0.870 0.860 0.870 0.840 0.870 813,000 699,810 0.8608 0.870 0.860 0.870 0.840 0.870 813,000 0.8608 1.16%
2020-05-07 0 0.860 0.850 0.860 0.840 0.860 471,000 400,410 0.8501 0.860 0.850 0.860 0.840 0.860 471,000 0.8501 1.18%
2020-05-06 0 0.850 0.850 0.860 0.840 0.860 1,935,000 1,642,500 0.8488 0.850 0.850 0.860 0.840 0.860 1,935,000 0.8488 1.19%
2020-05-05 0 0.840 0.830 0.840 0.820 0.860 2,958,000 2,478,060 0.8377 0.840 0.830 0.840 0.820 0.860 2,958,000 0.8377 -2.33%
2020-05-04 0 0.860 0.850 0.860 0.820 0.890 2,991,000 2,557,290 0.8550 0.860 0.850 0.860 0.820 0.890 2,991,000 0.8550 -3.37%
2020-04-29 0 0.890 0.890 0.900 0.870 0.910 1,635,000 1,442,130 0.8820 0.890 0.890 0.900 0.870 0.910 1,635,000 0.8820 0.00%
2020-04-28 0 0.890 0.890 0.900 0.890 0.910 1,437,000 1,297,920 0.9032 0.890 0.890 0.900 0.890 0.910 1,437,000 0.9032 0.00%
2020-04-27 0 0.890 0.890 0.910 0.890 0.940 2,640,000 2,400,240 0.9092 0.890 0.890 0.910 0.890 0.940 2,640,000 0.9092 -5.32%
2020-04-24 0 0.940 0.940 0.950 0.940 0.960 510,000 483,660 0.9484 0.940 0.940 0.950 0.940 0.960 510,000 0.9484 -2.08%
2020-04-23 0 0.960 0.950 0.960 0.900 0.990 1,572,922 1,497,839 0.9523 0.960 0.950 0.960 0.900 0.990 1,572,922 0.9523 7.87%
2020-04-22 0 0.890 0.890 0.910 0.880 0.970 486,000 441,030 0.9075 0.890 0.890 0.910 0.880 0.970 486,000 0.9075 -3.26%
2020-04-21 0 0.920 0.900 0.920 0.860 0.920 975,000 870,570 0.8929 0.920 0.900 0.920 0.860 0.920 975,000 0.8929 1.10%
2020-04-20 0 0.910 0.910 0.940 0.900 0.970 1,092,000 1,014,270 0.9288 0.910 0.910 0.940 0.900 0.970 1,092,000 0.9288 1.11%
2020-04-17 0 0.900 0.900 0.920 0.870 0.920 759,000 679,290 0.8950 0.900 0.900 0.920 0.870 0.920 759,000 0.8950 2.27%
2020-04-16 0 0.880 0.880 0.910 0.860 0.900 750,000 661,410 0.8819 0.880 0.880 0.910 0.860 0.900 750,000 0.8819 -1.12%
2020-04-15 0 0.890 0.890 0.900 0.890 0.920 504,000 453,630 0.9001 0.890 0.890 0.900 0.890 0.920 504,000 0.9001 -4.30%
2020-04-14 0 0.930 0.930 0.940 0.850 1.000 2,103,000 1,949,340 0.9269 0.930 0.930 0.940 0.850 1.000 2,103,000 0.9269 6.90%
2020-04-09 0 0.870 0.870 0.880 0.870 0.890 610,000 534,420 0.8761 0.870 0.870 0.880 0.870 0.890 610,000 0.8761 0.00%
2020-04-08 0 0.870 0.870 0.880 0.840 0.870 246,000 210,630 0.8562 0.870 0.870 0.880 0.840 0.870 246,000 0.8562 1.16%
2020-04-07 0 0.860 0.850 0.860 0.850 0.860 492,000 420,660 0.8550 0.860 0.850 0.860 0.850 0.860 492,000 0.8550 2.38%
2020-04-06 0 0.840 0.830 0.840 0.820 0.860 294,000 247,320 0.8412 0.840 0.830 0.840 0.820 0.860 294,000 0.8412 0.00%
2020-04-03 0 0.840 0.830 0.840 0.820 0.850 264,000 219,030 0.8297 0.840 0.830 0.840 0.820 0.850 264,000 0.8297 -1.18%
2020-04-02 0 0.850 0.840 0.850 0.800 0.850 567,000 471,210 0.8311 0.850 0.840 0.850 0.800 0.850 567,000 0.8311 -1.16%
2020-04-01 0 0.860 0.840 0.850 0.840 0.880 1,161,000 984,540 0.8480 0.860 0.840 0.850 0.840 0.880 1,161,000 0.8480 -4.44%
2020-03-31 0 0.900 0.880 0.900 0.870 0.920 696,000 619,440 0.8900 0.900 0.880 0.900 0.870 0.920 696,000 0.8900 0.00%
2020-03-30 0 0.900 0.900 0.910 0.880 0.910 615,000 547,410 0.8901 0.900 0.900 0.910 0.880 0.910 615,000 0.8901 3.45%
2020-03-27 0 0.870 0.870 0.890 0.860 0.900 1,776,000 1,564,650 0.8810 0.870 0.870 0.890 0.860 0.900 1,776,000 0.8810 1.16%
2020-03-26 0 0.860 0.850 0.880 0.860 0.890 1,218,000 1,066,470 0.8756 0.860 0.850 0.880 0.860 0.890 1,218,000 0.8756 -1.15%
2020-03-25 0 0.870 0.850 0.870 0.830 0.870 2,445,000 2,072,520 0.8477 0.870 0.850 0.870 0.830 0.870 2,445,000 0.8477 3.57%
2020-03-24 0 0.840 0.820 0.840 0.810 0.840 2,484,000 2,061,420 0.8299 0.840 0.820 0.840 0.810 0.840 2,484,000 0.8299 1.20%
2020-03-23 0 0.830 0.830 0.840 0.820 0.870 657,000 545,970 0.8310 0.830 0.830 0.840 0.820 0.870 657,000 0.8310 -4.60%
2020-03-20 0 0.870 0.850 0.870 0.850 0.870 1,002,000 859,560 0.8578 0.870 0.850 0.870 0.850 0.870 1,002,000 0.8578 0.00%
2020-03-19 0 0.870 0.860 0.870 0.840 0.930 3,009,000 2,619,480 0.8705 0.870 0.860 0.870 0.840 0.930 3,009,000 0.8705 -6.45%
2020-03-18 0 0.930 0.930 0.940 0.930 0.990 1,020,000 970,770 0.9517 0.930 0.930 0.940 0.930 0.990 1,020,000 0.9517 -3.12%
2020-03-17 0 0.960 0.960 0.970 0.950 1.000 2,457,000 2,368,740 0.9641 0.960 0.960 0.970 0.950 1.000 2,457,000 0.9641 -4.95%
2020-03-16 0 1.010 0.990 1.010 0.980 1.020 663,000 657,120 0.9911 1.010 0.990 1.010 0.980 1.020 663,000 0.9911 1.00%
2020-03-13 0 1.000 1.000 1.010 0.950 1.020 1,245,000 1,221,870 0.9814 1.000 1.000 1.010 0.950 1.020 1,245,000 0.9814 0.00%
2020-03-12 0 1.000 1.000 1.010 0.980 1.020 2,226,000 2,218,650 0.9967 1.000 1.000 1.010 0.980 1.020 2,226,000 0.9967 -2.91%
2020-03-11 0 1.030 1.030 1.050 1.000 1.060 1,314,000 1,354,620 1.0309 1.030 1.030 1.050 1.000 1.060 1,314,000 1.0309 -3.74%
2020-03-10 0 1.070 1.080 1.100 1.030 1.110 1,224,000 1,288,860 1.0530 1.070 1.080 1.100 1.030 1.110 1,224,000 1.0530 1.90%
2020-03-09 0 1.050 1.040 1.050 1.050 1.100 2,163,000 2,294,730 1.0609 1.050 1.040 1.050 1.050 1.100 2,163,000 1.0609 -6.25%
2020-03-06 0 1.120 1.100 1.120 1.100 1.120 609,000 674,130 1.1069 1.120 1.100 1.120 1.100 1.120 609,000 1.1069 0.90%
2020-03-05 0 1.110 1.110 1.130 1.110 1.130 1,005,000 1,124,040 1.1184 1.110 1.110 1.130 1.110 1.130 1,005,000 1.1184 -1.77%
2020-03-04 0 1.130 1.110 1.130 1.100 1.130 465,000 516,930 1.1117 1.130 1.110 1.130 1.100 1.130 465,000 1.1117 0.00%
2020-03-03 0 1.130 1.100 1.130 1.100 1.140 1,479,000 1,651,230 1.1165 1.130 1.100 1.130 1.100 1.140 1,479,000 1.1165 1.80%
2020-03-02 0 1.110 1.100 1.110 1.070 1.120 2,016,000 2,203,140 1.0928 1.110 1.100 1.110 1.070 1.120 2,016,000 1.0928 1.83%
2020-02-28 0 1.090 1.080 1.090 1.080 1.120 2,331,000 2,549,310 1.0937 1.090 1.080 1.090 1.080 1.120 2,331,000 1.0937 -1.80%
2020-02-27 0 1.110 1.110 1.120 1.100 1.120 2,865,000 3,176,730 1.1088 1.110 1.110 1.120 1.100 1.120 2,865,000 1.1088 -0.89%
2020-02-26 0 1.120 1.110 1.120 1.090 1.140 1,302,000 1,460,190 1.1215 1.120 1.110 1.120 1.090 1.140 1,302,000 1.1215 0.90%
2020-02-25 0 1.110 1.110 1.130 1.100 1.140 5,412,000 6,042,360 1.1165 1.110 1.110 1.130 1.100 1.140 5,412,000 1.1165 -4.31%
2020-02-24 0 1.160 1.130 1.160 1.120 1.160 2,025,000 2,306,460 1.1390 1.160 1.130 1.160 1.120 1.160 2,025,000 1.1390 0.87%
2020-02-21 0 1.150 1.150 1.160 1.150 1.170 945,000 1,091,910 1.1555 1.150 1.150 1.160 1.150 1.170 945,000 1.1555 -1.71%
2020-02-20 0 1.170 1.170 1.180 1.170 1.180 1,611,000 1,890,210 1.1733 1.170 1.170 1.180 1.170 1.180 1,611,000 1.1733 -0.85%
2020-02-19 0 1.180 1.180 1.190 1.170 1.210 1,305,000 1,557,660 1.1936 1.180 1.180 1.190 1.170 1.210 1,305,000 1.1936 0.85%
2020-02-18 0 1.170 1.170 1.180 1.160 1.190 504,000 589,260 1.1692 1.170 1.170 1.180 1.160 1.190 504,000 1.1692 0.00%
2020-02-17 0 1.170 1.170 1.180 1.160 1.200 2,076,000 2,454,870 1.1825 1.170 1.170 1.180 1.160 1.200 2,076,000 1.1825 -0.85%
2020-02-14 0 1.180 1.180 1.190 1.180 1.230 915,000 1,093,050 1.1946 1.180 1.180 1.190 1.180 1.230 915,000 1.1946 -2.48%
2020-02-13 0 1.210 1.210 1.220 1.200 1.260 1,803,000 2,193,420 1.2165 1.210 1.210 1.220 1.200 1.260 1,803,000 1.2165 -4.72%
2020-02-12 0 1.270 1.260 1.270 1.230 1.270 819,000 1,022,460 1.2484 1.270 1.260 1.270 1.230 1.270 819,000 1.2484 1.60%
2020-02-11 0 1.250 1.240 1.250 1.220 1.290 2,533,527 3,187,668 1.2582 1.250 1.240 1.250 1.220 1.290 2,533,527 1.2582 2.46%
2020-02-10 0 1.220 1.220 1.230 1.190 1.250 2,970,000 3,633,240 1.2233 1.220 1.220 1.230 1.190 1.250 2,970,000 1.2233 2.52%
2020-02-07 0 1.190 1.180 1.190 1.140 1.190 1,605,000 1,874,370 1.1678 1.190 1.180 1.190 1.140 1.190 1,605,000 1.1678 6.25%
2020-02-06 0 1.120 1.120 1.130 1.110 1.170 2,229,267 2,529,191 1.1345 1.120 1.120 1.130 1.110 1.170 2,229,267 1.1345 0.00%
2020-02-05 0 1.120 1.110 1.120 1.110 1.170 2,541,000 2,872,222 1.1304 1.120 1.110 1.120 1.110 1.170 2,541,000 1.1304 -0.88%
2020-02-04 0 1.130 1.130 1.140 1.100 1.150 1,311,000 1,480,740 1.1295 1.130 1.130 1.140 1.100 1.150 1,311,000 1.1295 2.73%
2020-02-03 0 1.100 1.100 1.130 1.100 1.150 4,084,350 4,633,209 1.1344 1.100 1.100 1.130 1.100 1.150 4,084,350 1.1344 -3.51%
2020-01-31 0 1.140 1.120 1.130 1.120 1.190 1,545,000 1,759,410 1.1388 1.140 1.120 1.130 1.120 1.190 1,545,000 1.1388 -4.20%
2020-01-30 0 1.190 1.190 1.200 1.140 1.200 5,943,000 6,936,480 1.1672 1.190 1.190 1.200 1.140 1.200 5,943,000 1.1672 1.71%
2020-01-29 0 1.170 1.170 1.180 1.140 1.200 2,550,000 3,013,170 1.1816 1.170 1.170 1.180 1.140 1.200 2,550,000 1.1816 -4.10%
2020-01-24 0 1.220 1.220 1.240 1.200 1.240 942,000 1,148,460 1.2192 1.220 1.220 1.240 1.200 1.240 942,000 1.2192 1.67%
2020-01-23 0 1.200 1.200 1.210 1.190 1.230 609,000 738,570 1.2128 1.200 1.200 1.210 1.190 1.230 609,000 1.2128 -4.00%
2020-01-22 0 1.250 1.250 1.260 1.250 1.270 558,000 700,500 1.2554 1.250 1.250 1.260 1.250 1.270 558,000 1.2554 -0.79%
2020-01-21 0 1.260 1.250 1.260 1.240 1.280 3,204,000 4,015,200 1.2532 1.260 1.250 1.260 1.240 1.280 3,204,000 1.2532 -1.56%
2020-01-20 0 1.280 1.270 1.280 1.260 1.340 3,852,000 4,962,540 1.2883 1.280 1.270 1.280 1.260 1.340 3,852,000 1.2883 -2.29%
2020-01-17 0 1.310 1.290 1.310 1.280 1.310 1,101,000 1,430,550 1.2993 1.310 1.290 1.310 1.280 1.310 1,101,000 1.2993 0.77%
2020-01-16 0 1.300 1.290 1.300 1.280 1.300 489,000 633,420 1.2953 1.300 1.290 1.300 1.280 1.300 489,000 1.2953 1.56%
2020-01-15 0 1.280 1.280 1.290 1.260 1.290 2,513,631 3,209,846 1.2770 1.280 1.280 1.290 1.260 1.290 2,513,631 1.2770 0.79%
2020-01-14 0 1.270 1.270 1.280 1.260 1.300 1,017,000 1,295,640 1.2740 1.270 1.270 1.280 1.260 1.300 1,017,000 1.2740 -2.31%
2020-01-13 0 1.300 1.280 1.300 1.270 1.310 700,000 903,810 1.2912 1.300 1.280 1.300 1.270 1.310 700,000 1.2912 0.78%
2020-01-10 0 1.290 1.290 1.300 1.270 1.300 2,016,000 2,596,110 1.2878 1.290 1.290 1.300 1.270 1.300 2,016,000 1.2878 0.00%
2020-01-09 0 1.290 1.270 1.290 1.260 1.290 969,000 1,239,690 1.2793 1.290 1.270 1.290 1.260 1.290 969,000 1.2793 4.03%
2020-01-08 0 1.240 1.240 1.260 1.240 1.280 876,000 1,099,110 1.2547 1.240 1.240 1.260 1.240 1.280 876,000 1.2547 -3.88%
2020-01-07 0 1.290 1.290 1.300 1.290 1.300 444,000 576,540 1.2985 1.290 1.290 1.300 1.290 1.300 444,000 1.2985 0.78%
2020-01-06 0 1.280 1.280 1.290 1.280 1.320 348,000 449,340 1.2912 1.280 1.280 1.290 1.280 1.320 348,000 1.2912 -3.03%
2020-01-03 0 1.320 1.310 1.320 1.280 1.330 674,000 880,810 1.3068 1.320 1.310 1.320 1.280 1.330 674,000 1.3068 3.13%
2020-01-02 0 1.280 1.280 1.310 1.280 1.310 705,000 911,385 1.2927 1.280 1.280 1.310 1.280 1.310 705,000 1.2927 -1.54%
2019-12-31 0 1.300 1.300 1.320 1.300 1.330 1,512,272 1,977,503 1.3076 1.300 1.300 1.320 1.300 1.330 1,512,272 1.3076 6.56%
2019-12-30 0 1.220 1.220 1.230 1.210 1.230 308,136 375,819 1.2197 1.220 1.220 1.230 1.210 1.230 308,136 1.2197 -1.61%
2019-12-27 0 1.240 1.210 1.240 1.210 1.240 790,268 965,831 1.2222 1.240 1.210 1.240 1.210 1.240 790,268 1.2222 1.64%
2019-12-24 0 1.220 1.220 1.250 1.220 1.250 72,000 88,560 1.2300 1.220 1.220 1.250 1.220 1.250 72,000 1.2300 -3.17%
2019-12-23 0 1.260 1.240 1.260 1.230 1.260 534,000 663,990 1.2434 1.260 1.240 1.260 1.230 1.260 534,000 1.2434 2.44%
2019-12-20 0 1.230 1.220 1.230 1.230 1.270 1,572,000 1,955,280 1.2438 1.230 1.220 1.230 1.230 1.270 1,572,000 1.2438 -0.81%
2019-12-19 0 1.240 1.230 1.250 1.230 1.290 1,227,000 1,540,110 1.2552 1.240 1.230 1.250 1.230 1.290 1,227,000 1.2552 -2.36%
2019-12-18 0 1.270 1.260 1.270 1.260 1.300 855,000 1,093,755 1.2792 1.270 1.260 1.270 1.260 1.300 855,000 1.2792 0.00%
2019-12-17 0 1.270 1.270 1.280 1.260 1.280 1,073,000 1,366,805 1.2738 1.270 1.270 1.280 1.260 1.280 1,073,000 1.2738 0.79%
2019-12-16 0 1.260 1.260 1.270 1.260 1.310 2,160,000 2,761,890 1.2787 1.260 1.260 1.270 1.260 1.310 2,160,000 1.2787 -1.56%
2019-12-13 0 1.280 1.280 1.290 1.270 1.310 774,000 991,350 1.2808 1.280 1.280 1.290 1.270 1.310 774,000 1.2808 -0.78%
2019-12-12 0 1.290 1.280 1.300 1.270 1.300 1,253,000 1,610,070 1.2850 1.290 1.280 1.300 1.270 1.300 1,253,000 1.2850 0.78%
2019-12-11 0 1.280 1.270 1.280 1.260 1.280 576,000 732,165 1.2711 1.280 1.270 1.280 1.260 1.280 576,000 1.2711 0.79%
2019-12-10 0 1.270 1.270 1.280 1.260 1.310 608,000 774,845 1.2744 1.270 1.270 1.280 1.260 1.310 608,000 1.2744 -2.31%
2019-12-09 0 1.300 1.280 1.310 1.280 1.330 2,705,000 3,566,860 1.3186 1.300 1.280 1.310 1.280 1.330 2,705,000 1.3186 -0.76%
2019-12-06 0 1.310 1.310 1.330 1.290 1.340 1,143,000 1,495,560 1.3085 1.310 1.310 1.330 1.290 1.340 1,143,000 1.3085 -0.76%
2019-12-05 0 1.320 1.300 1.320 1.290 1.350 1,068,262 1,417,245 1.3267 1.320 1.300 1.320 1.290 1.350 1,068,262 1.3267 -0.75%
2019-12-04 0 1.330 1.280 1.330 1.260 1.330 348,000 446,340 1.2826 1.330 1.280 1.330 1.260 1.330 348,000 1.2826 3.91%
2019-12-03 0 1.280 1.270 1.280 1.250 1.290 363,000 459,645 1.2662 1.280 1.270 1.280 1.250 1.290 363,000 1.2662 0.00%
2019-12-02 0 1.280 1.260 1.280 1.260 1.290 597,000 758,745 1.2709 1.280 1.260 1.280 1.260 1.290 597,000 1.2709 0.00%
2019-11-29 0 1.280 1.260 1.280 1.260 1.310 657,000 842,565 1.2824 1.280 1.260 1.280 1.260 1.310 657,000 1.2824 -0.78%
2019-11-28 0 1.290 1.290 1.300 1.290 1.320 567,000 740,235 1.3055 1.290 1.290 1.300 1.290 1.320 567,000 1.3055 -1.53%
2019-11-27 0 1.310 1.290 1.310 1.290 1.330 696,000 912,975 1.3117 1.310 1.290 1.310 1.290 1.330 696,000 1.3117 -2.24%
2019-11-26 0 1.340 1.310 1.340 1.270 1.340 2,625,000 3,447,690 1.3134 1.340 1.310 1.340 1.270 1.340 2,625,000 1.3134 3.08%
2019-11-25 0 1.300 1.270 1.300 1.270 1.300 369,000 473,760 1.2839 1.300 1.270 1.300 1.270 1.300 369,000 1.2839 1.56%
2019-11-22 0 1.280 1.270 1.280 1.260 1.290 750,000 957,840 1.2771 1.280 1.270 1.280 1.260 1.290 750,000 1.2771 0.79%
2019-11-21 0 1.270 1.270 1.280 1.270 1.290 411,000 525,750 1.2792 1.270 1.270 1.280 1.270 1.290 411,000 1.2792 -2.31%
2019-11-20 0 1.300 1.290 1.300 1.290 1.310 369,000 478,920 1.2979 1.300 1.290 1.300 1.290 1.310 369,000 1.2979 -2.26%
2019-11-19 0 1.330 1.320 1.330 1.310 1.330 207,000 273,840 1.3229 1.330 1.320 1.330 1.310 1.330 207,000 1.3229 0.00%
2019-11-18 0 1.330 1.330 1.340 1.310 1.350 732,000 972,270 1.3282 1.330 1.330 1.340 1.310 1.350 732,000 1.3282 1.53%
2019-11-15 0 1.310 1.300 1.310 1.290 1.360 1,989,000 2,646,660 1.3306 1.310 1.300 1.310 1.290 1.360 1,989,000 1.3306 -2.96%
2019-11-14 0 1.350 1.340 1.350 1.340 1.350 2,742,000 3,684,660 1.3438 1.350 1.340 1.350 1.340 1.350 2,742,000 1.3438 0.75%
2019-11-13 0 1.340 1.340 1.350 1.340 1.400 3,705,000 5,035,374 1.3591 1.340 1.340 1.350 1.340 1.400 3,705,000 1.3591 -1.47%
2019-11-12 0 1.360 1.340 1.360 1.340 1.360 261,000 352,470 1.3505 1.360 1.340 1.360 1.340 1.360 261,000 1.3505 0.74%
2019-11-11 0 1.350 1.340 1.350 1.340 1.360 1,650,000 2,214,660 1.3422 1.350 1.340 1.350 1.340 1.360 1,650,000 1.3422 0.75%
2019-11-08 0 1.340 1.340 1.350 1.340 1.370 495,000 669,300 1.3521 1.340 1.340 1.350 1.340 1.370 495,000 1.3521 -1.47%
2019-11-07 0 1.360 1.360 1.370 1.340 1.370 486,000 655,710 1.3492 1.360 1.360 1.370 1.340 1.370 486,000 1.3492 0.74%
2019-11-06 0 1.350 1.350 1.360 1.320 1.380 8,592,000 11,594,520 1.3495 1.350 1.350 1.360 1.320 1.380 8,592,000 1.3495 -3.57%
2019-11-05 0 1.400 1.400 1.410 1.350 1.410 1,275,000 1,762,830 1.3826 1.400 1.400 1.410 1.350 1.410 1,275,000 1.3826 2.94%
2019-11-04 0 1.360 1.350 1.370 1.340 1.380 2,784,000 3,769,140 1.3539 1.360 1.350 1.370 1.340 1.380 2,784,000 1.3539 -1.45%
2019-11-01 0 1.380 1.380 1.390 1.350 1.390 1,344,000 1,830,270 1.3618 1.380 1.380 1.390 1.350 1.390 1,344,000 1.3618 1.47%
2019-10-31 0 1.360 1.350 1.360 1.350 1.370 762,000 1,030,290 1.3521 1.360 1.350 1.360 1.350 1.370 762,000 1.3521 -0.73%
2019-10-30 0 1.370 1.350 1.370 1.350 1.380 936,000 1,268,520 1.3553 1.370 1.350 1.370 1.350 1.380 936,000 1.3553 -0.72%
2019-10-29 0 1.380 1.360 1.380 1.350 1.390 1,857,000 2,519,430 1.3567 1.380 1.360 1.380 1.350 1.390 1,857,000 1.3567 0.00%
2019-10-28 0 1.380 1.360 1.380 1.350 1.380 870,000 1,186,170 1.3634 1.380 1.360 1.380 1.350 1.380 870,000 1.3634 2.22%
2019-10-25 0 1.350 1.320 1.350 1.310 1.350 978,000 1,298,805 1.3280 1.350 1.320 1.350 1.310 1.350 978,000 1.3280 0.00%
2019-10-24 0 1.350 1.320 1.350 1.260 1.350 2,067,000 2,735,196 1.3233 1.350 1.320 1.350 1.260 1.350 2,067,000 1.3233 4.65%
2019-10-23 0 1.290 1.270 1.290 1.260 1.290 786,194 997,558 1.2688 1.290 1.270 1.290 1.260 1.290 786,194 1.2688 0.00%
2019-10-22 0 1.290 1.270 1.290 1.260 1.310 927,000 1,182,420 1.2755 1.290 1.270 1.290 1.260 1.310 927,000 1.2755 -1.53%
2019-10-21 0 1.310 1.300 1.310 1.290 1.390 1,653,000 2,190,060 1.3249 1.310 1.300 1.310 1.290 1.390 1,653,000 1.3249 -5.07%
2019-10-18 0 1.380 1.370 1.380 1.370 1.410 693,000 959,130 1.3840 1.380 1.370 1.380 1.370 1.410 693,000 1.3840 -2.13%
2019-10-17 0 1.410 1.400 1.410 1.400 1.430 957,000 1,353,330 1.4141 1.410 1.400 1.410 1.400 1.430 957,000 1.4141 -0.70%
2019-10-16 0 1.420 1.410 1.420 1.410 1.450 783,000 1,116,450 1.4259 1.420 1.410 1.420 1.410 1.450 783,000 1.4259 -2.07%
2019-10-15 0 1.450 1.440 1.450 1.420 1.460 1,095,000 1,579,365 1.4423 1.450 1.440 1.450 1.420 1.460 1,095,000 1.4423 0.00%
2019-10-14 0 1.450 1.440 1.450 1.440 1.460 552,000 798,630 1.4468 1.450 1.440 1.450 1.440 1.460 552,000 1.4468 -0.68%
2019-10-11 0 1.460 1.440 1.460 1.440 1.480 591,000 859,020 1.4535 1.460 1.440 1.460 1.440 1.480 591,000 1.4535 0.00%
2019-10-10 0 1.460 1.440 1.460 1.440 1.470 327,000 475,650 1.4546 1.460 1.440 1.460 1.440 1.470 327,000 1.4546 0.69%
2019-10-09 0 1.450 1.440 1.450 1.440 1.480 1,194,000 1,738,035 1.4556 1.450 1.440 1.450 1.440 1.480 1,194,000 1.4556 -1.36%
2019-10-08 0 1.470 1.450 1.470 1.430 1.510 2,658,000 3,916,080 1.4733 1.470 1.450 1.470 1.430 1.510 2,658,000 1.4733 2.80%
2019-10-04 0 1.430 1.430 1.440 1.420 1.480 2,196,000 3,185,370 1.4505 1.430 1.430 1.440 1.420 1.480 2,196,000 1.4505 0.00%
2019-10-03 0 1.430 1.430 1.450 1.430 1.470 1,818,000 2,623,650 1.4432 1.430 1.430 1.450 1.430 1.470 1,818,000 1.4432 -4.03%
2019-10-02 0 1.490 1.480 1.490 1.340 1.590 7,743,000 11,508,090 1.4863 1.490 1.480 1.490 1.340 1.590 7,743,000 1.4863 11.19%
2019-09-30 0 1.340 1.330 1.340 1.340 1.380 1,233,000 1,668,930 1.3536 1.340 1.330 1.340 1.340 1.380 1,233,000 1.3536 -2.90%
2019-09-27 0 1.380 1.360 1.380 1.360 1.390 819,000 1,127,880 1.3771 1.380 1.360 1.380 1.360 1.390 819,000 1.3771 -0.72%
2019-09-26 0 1.390 1.380 1.390 1.370 1.390 2,100,000 2,907,916 1.3847 1.390 1.380 1.390 1.370 1.390 2,100,000 1.3847 0.00%
2019-09-25 0 1.390 1.380 1.400 1.380 1.420 2,592,000 3,600,030 1.3889 1.390 1.380 1.400 1.380 1.420 2,592,000 1.3889 -1.42%
2019-09-24 0 1.410 1.400 1.410 1.390 1.430 3,090,000 4,348,860 1.4074 1.410 1.400 1.410 1.390 1.430 3,090,000 1.4074 0.71%
2019-09-23 0 1.400 1.390 1.400 1.370 1.410 2,793,000 3,873,555 1.3869 1.400 1.390 1.400 1.370 1.410 2,793,000 1.3869 0.72%
2019-09-20 0 1.390 1.380 1.390 1.360 1.420 3,447,000 4,790,460 1.3897 1.390 1.380 1.390 1.360 1.420 3,447,000 1.3897 1.46%
2019-09-19 0 1.370 1.360 1.370 1.340 1.370 2,091,000 2,844,420 1.3603 1.370 1.360 1.370 1.340 1.370 2,091,000 1.3603 0.74%
2019-09-18 0 1.360 1.350 1.360 1.340 1.380 3,474,000 4,723,905 1.3598 1.360 1.350 1.360 1.340 1.380 3,474,000 1.3598 0.00%
2019-09-17 0 1.360 1.350 1.360 1.340 1.360 1,464,000 1,977,615 1.3508 1.360 1.350 1.360 1.340 1.360 1,464,000 1.3508 0.00%
2019-09-16 0 1.360 1.350 1.370 1.330 1.380 1,945,500 2,641,920 1.3580 1.360 1.350 1.370 1.330 1.380 1,945,500 1.3580 2.26%
2019-09-13 0 1.330 1.320 1.330 1.320 1.340 1,512,000 2,016,570 1.3337 1.330 1.320 1.330 1.320 1.340 1,512,000 1.3337 -0.75%
2019-09-12 0 1.340 1.340 1.350 1.330 1.350 951,000 1,274,274 1.3399 1.340 1.340 1.350 1.330 1.350 951,000 1.3399 0.00%
2019-09-11 0 1.340 1.330 1.340 1.330 1.360 1,260,000 1,690,110 1.3414 1.340 1.330 1.340 1.330 1.360 1,260,000 1.3414 0.75%
2019-09-10 0 1.330 1.310 1.330 1.310 1.330 882,000 1,162,530 1.3181 1.330 1.310 1.330 1.310 1.330 882,000 1.3181 0.76%
2019-09-09 0 1.320 1.310 1.320 1.300 1.320 702,000 917,790 1.3074 1.320 1.310 1.320 1.300 1.320 702,000 1.3074 1.54%
2019-09-06 0 1.300 1.290 1.310 1.280 1.310 891,000 1,158,090 1.2998 1.300 1.290 1.310 1.280 1.310 891,000 1.2998 1.56%
2019-09-05 0 1.280 1.280 1.290 1.270 1.300 1,278,000 1,639,710 1.2830 1.280 1.280 1.290 1.270 1.300 1,278,000 1.2830 -0.78%
2019-09-04 0 1.290 1.290 1.300 1.280 1.320 564,000 733,020 1.2997 1.290 1.290 1.300 1.280 1.320 564,000 1.2997 -0.77%
2019-09-03 0 1.300 1.300 1.320 1.290 1.340 1,977,000 2,586,120 1.3081 1.300 1.300 1.320 1.290 1.340 1,977,000 1.3081 -0.76%
2019-09-02 0 1.310 1.310 1.320 1.310 1.360 414,000 549,870 1.3282 1.310 1.310 1.320 1.310 1.360 414,000 1.3282 -2.24%
2019-08-30 0 1.340 1.310 1.340 1.310 1.350 1,307,097 1,737,059 1.3289 1.340 1.310 1.340 1.310 1.350 1,307,097 1.3289 0.75%
2019-08-29 0 1.330 1.320 1.330 1.280 1.330 1,422,000 1,853,790 1.3036 1.330 1.320 1.330 1.280 1.330 1,422,000 1.3036 0.76%
2019-08-28 0 1.320 1.300 1.330 1.280 1.330 2,631,000 3,422,490 1.3008 1.320 1.300 1.330 1.280 1.330 2,631,000 1.3008 0.00%
2019-08-27 0 1.320 1.300 1.330 1.300 1.370 1,676,230 2,232,324 1.3318 1.320 1.300 1.330 1.300 1.370 1,676,230 1.3318 -0.75%
2019-08-26 0 1.330 1.320 1.330 1.310 1.340 735,000 976,980 1.3292 1.330 1.320 1.330 1.310 1.340 735,000 1.3292 -2.92%
2019-08-23 0 1.370 1.360 1.370 1.320 1.370 1,176,000 1,597,410 1.3583 1.370 1.360 1.370 1.320 1.370 1,176,000 1.3583 3.01%
2019-08-22 0 1.330 1.310 1.330 1.280 1.330 1,751,812 2,283,301 1.3034 1.330 1.310 1.330 1.280 1.330 1,751,812 1.3034 0.00%
2019-08-21 0 1.330 1.310 1.330 1.310 1.350 1,731,000 2,298,030 1.3276 1.330 1.310 1.330 1.310 1.350 1,731,000 1.3276 -2.21%
2019-08-20 0 1.360 1.350 1.360 1.340 1.390 1,816,800 2,466,654 1.3577 1.360 1.350 1.360 1.340 1.390 1,816,800 1.3577 0.00%
2019-08-19 0 1.360 1.350 1.370 1.340 1.370 873,000 1,182,870 1.3549 1.360 1.350 1.370 1.340 1.370 873,000 1.3549 0.00%
2019-08-16 0 1.360 1.340 1.360 1.320 1.360 1,017,000 1,368,150 1.3453 1.360 1.340 1.360 1.320 1.360 1,017,000 1.3453 2.26%
2019-08-15 0 1.330 1.310 1.330 1.270 1.330 7,350,000 9,560,700 1.3008 1.330 1.310 1.330 1.270 1.330 7,350,000 1.3008 2.31%
2019-08-14 0 1.300 1.280 1.300 1.270 1.350 2,604,100 3,426,730 1.3159 1.300 1.280 1.300 1.270 1.350 2,604,100 1.3159 -1.52%
2019-08-13 0 1.320 1.320 1.330 1.320 1.430 3,708,000 5,003,790 1.3495 1.320 1.320 1.330 1.320 1.430 3,708,000 1.3495 0.00%
2019-08-12 0 1.320 1.320 1.330 1.310 1.340 904,000 1,204,410 1.3323 1.320 1.320 1.330 1.310 1.340 904,000 1.3323 0.76%
2019-08-09 0 1.310 1.310 1.330 1.290 1.340 1,641,000 2,154,120 1.3127 1.310 1.310 1.330 1.290 1.340 1,641,000 1.3127 0.77%
2019-08-08 0 1.300 1.290 1.310 1.280 1.310 1,009,000 1,310,090 1.2984 1.300 1.290 1.310 1.280 1.310 1,009,000 1.2984 1.56%
2019-08-07 0 1.280 1.260 1.280 1.260 1.300 633,000 809,190 1.2783 1.280 1.260 1.280 1.260 1.300 633,000 1.2783 0.79%
2019-08-06 0 1.270 1.260 1.290 1.260 1.310 3,243,000 4,170,330 1.2859 1.270 1.260 1.290 1.260 1.310 3,243,000 1.2859 -4.51%
2019-08-05 0 1.330 1.330 1.340 1.310 1.370 3,294,000 4,385,370 1.3313 1.330 1.330 1.340 1.310 1.370 3,294,000 1.3313 -2.21%
2019-08-02 0 1.360 1.360 1.380 1.350 1.380 2,682,000 3,650,130 1.3610 1.360 1.360 1.380 1.350 1.380 2,682,000 1.3610 -1.45%
2019-08-01 0 1.380 1.380 1.390 1.380 1.420 1,635,000 2,282,940 1.3963 1.380 1.380 1.390 1.380 1.420 1,635,000 1.3963 0.00%
2019-07-31 0 1.380 1.380 1.400 1.380 1.410 507,000 708,330 1.3971 1.380 1.380 1.400 1.380 1.410 507,000 1.3971 -1.43%
2019-07-30 0 1.400 1.400 1.410 1.380 1.450 4,224,000 5,953,890 1.4095 1.400 1.400 1.410 1.380 1.450 4,224,000 1.4095 1.45%
2019-07-29 0 1.380 1.370 1.380 1.360 1.390 1,500,894 2,049,513 1.3655 1.380 1.370 1.380 1.360 1.390 1,500,894 1.3655 -0.72%
2019-07-26 0 1.390 1.390 1.400 1.390 1.440 1,595,000 2,233,130 1.4001 1.390 1.390 1.400 1.390 1.440 1,595,000 1.4001 -0.71%
2019-07-25 0 1.400 1.400 1.410 1.350 1.410 5,509,000 7,590,620 1.3779 1.400 1.400 1.410 1.350 1.410 5,509,000 1.3779 4.48%
2019-07-24 0 1.340 1.340 1.350 1.340 1.360 927,000 1,250,280 1.3487 1.340 1.340 1.350 1.340 1.360 927,000 1.3487 0.00%
2019-07-23 0 1.340 1.340 1.350 1.330 1.360 921,000 1,238,520 1.3448 1.340 1.340 1.350 1.330 1.360 921,000 1.3448 -0.74%
2019-07-22 0 1.350 1.330 1.350 1.330 1.360 1,869,000 2,505,990 1.3408 1.350 1.330 1.350 1.330 1.360 1,869,000 1.3408 1.50%
2019-07-19 0 1.330 1.330 1.340 1.320 1.360 2,241,000 2,987,940 1.3333 1.330 1.330 1.340 1.320 1.360 2,241,000 1.3333 0.00%
2019-07-18 0 1.330 1.320 1.350 1.290 1.340 1,353,000 1,771,830 1.3096 1.330 1.320 1.350 1.290 1.340 1,353,000 1.3096 0.76%
2019-07-17 0 1.320 1.320 1.330 1.300 1.340 819,000 1,092,270 1.3337 1.320 1.320 1.330 1.300 1.340 819,000 1.3337 0.00%
2019-07-16 0 1.320 1.300 1.320 1.300 1.320 444,000 581,430 1.3095 1.320 1.300 1.320 1.300 1.320 444,000 1.3095 0.00%
2019-07-15 0 1.320 1.310 1.320 1.290 1.350 771,000 1,012,920 1.3138 1.320 1.310 1.320 1.290 1.350 771,000 1.3138 1.54%
2019-07-12 0 1.300 1.290 1.300 1.280 1.310 621,000 802,710 1.2926 1.300 1.290 1.300 1.280 1.310 621,000 1.2926 -1.52%
2019-07-11 0 1.320 1.300 1.320 1.280 1.320 570,000 743,400 1.3042 1.320 1.300 1.320 1.280 1.320 570,000 1.3042 2.33%
2019-07-10 0 1.290 1.270 1.290 1.270 1.290 273,000 349,050 1.2786 1.290 1.270 1.290 1.270 1.290 273,000 1.2786 1.57%
2019-07-09 0 1.270 1.270 1.280 1.270 1.290 891,000 1,136,010 1.2750 1.270 1.270 1.280 1.270 1.290 891,000 1.2750 -1.55%
2019-07-08 0 1.290 1.280 1.300 1.280 1.320 1,587,000 2,058,660 1.2972 1.290 1.280 1.300 1.280 1.320 1,587,000 1.2972 0.00%
2019-07-05 0 1.290 1.280 1.290 1.270 1.310 351,000 455,100 1.2966 1.290 1.280 1.290 1.270 1.310 351,000 1.2966 0.78%
2019-07-04 0 1.280 1.260 1.280 1.260 1.290 1,839,000 2,328,405 1.2661 1.280 1.260 1.280 1.260 1.290 1,839,000 1.2661 0.00%
2019-07-03 0 1.280 1.260 1.280 1.250 1.280 762,000 963,990 1.2651 1.280 1.260 1.280 1.250 1.280 762,000 1.2651 0.00%
2019-07-02 0 1.280 1.270 1.280 1.270 1.320 1,656,000 2,146,350 1.2961 1.280 1.270 1.280 1.270 1.320 1,656,000 1.2961 1.59%
2019-06-28 0 1.260 1.260 1.290 1.200 1.290 1,734,000 2,186,430 1.2609 1.260 1.260 1.290 1.200 1.290 1,734,000 1.2609 2.44%
2019-06-27 0 1.230 1.220 1.230 1.180 1.280 3,384,000 4,183,050 1.2361 1.230 1.220 1.230 1.180 1.280 3,384,000 1.2361 9.82%
2019-06-26 0 1.120 1.120 1.130 1.120 1.150 3,741,000 4,239,075 1.1331 1.120 1.120 1.130 1.120 1.150 3,741,000 1.1331 -2.61%
2019-06-25 0 1.150 1.140 1.150 1.140 1.170 1,197,000 1,373,340 1.1473 1.150 1.140 1.150 1.140 1.170 1,197,000 1.1473 -0.86%
2019-06-24 0 1.160 1.140 1.160 1.130 1.180 990,000 1,143,765 1.1553 1.160 1.140 1.160 1.130 1.180 990,000 1.1553 0.87%
2019-06-21 0 1.150 1.130 1.160 1.130 1.180 3,351,034 3,838,208 1.1454 1.150 1.130 1.160 1.130 1.180 3,351,034 1.1454 2.68%
2019-06-20 0 1.120 1.120 1.130 1.110 1.140 874,044 983,949 1.1257 1.120 1.120 1.130 1.110 1.140 874,044 1.1257 -0.88%
2019-06-19 0 1.130 1.120 1.130 1.120 1.150 3,540,000 4,016,220 1.1345 1.130 1.120 1.130 1.120 1.150 3,540,000 1.1345 0.89%
2019-06-18 0 1.120 1.120 1.130 1.120 1.150 1,356,000 1,533,270 1.1307 1.120 1.120 1.130 1.120 1.150 1,356,000 1.1307 -0.88%
2019-06-17 0 1.130 1.130 1.150 1.130 1.150 513,000 581,850 1.1342 1.130 1.130 1.150 1.130 1.150 513,000 1.1342 -0.88%
2019-06-14 0 1.140 1.130 1.140 1.130 1.150 573,000 652,170 1.1382 1.140 1.130 1.140 1.130 1.150 573,000 1.1382 -0.87%
2019-06-13 0 1.150 1.130 1.160 1.130 1.160 282,000 322,635 1.1441 1.150 1.130 1.160 1.130 1.160 282,000 1.1441 -1.71%
2019-06-12 0 1.170 1.140 1.170 1.150 1.190 783,000 907,380 1.1589 1.170 1.140 1.170 1.150 1.190 783,000 1.1589 -1.68%
2019-06-11 0 1.190 1.180 1.190 1.140 1.200 955,699 1,125,772 1.1780 1.190 1.180 1.190 1.140 1.200 955,699 1.1780 4.39%
2019-06-10 0 1.140 1.140 1.160 1.130 1.160 501,000 573,870 1.1454 1.140 1.140 1.160 1.130 1.160 501,000 1.1454 0.88%
2019-06-06 0 1.130 1.130 1.140 1.120 1.150 758,100 858,450 1.1324 1.130 1.130 1.140 1.120 1.150 758,100 1.1324 -0.88%
2019-06-05 0 1.140 1.130 1.150 1.120 1.150 459,000 521,070 1.1352 1.140 1.130 1.150 1.120 1.150 459,000 1.1352 2.70%
2019-06-04 0 1.110 1.120 1.140 1.110 1.160 2,081,380 2,344,435 1.1264 1.110 1.120 1.140 1.110 1.160 2,081,380 1.1264 0.91%
2019-06-03 0 1.100 1.100 1.110 1.100 1.150 1,794,000 2,008,020 1.1193 1.100 1.100 1.110 1.100 1.150 1,794,000 1.1193 -4.35%
2019-05-31 0 1.150 1.140 1.150 1.140 1.180 1,434,000 1,655,130 1.1542 1.150 1.140 1.150 1.140 1.180 1,434,000 1.1542 0.00%
2019-05-30 0 1.150 1.140 1.150 1.140 1.150 3,507,000 3,956,625 1.1282 1.150 1.140 1.150 1.140 1.150 3,507,000 1.1282 0.88%
2019-05-29 0 1.140 1.120 1.140 1.120 1.150 1,440,000 1,624,680 1.1283 1.140 1.120 1.140 1.120 1.150 1,440,000 1.1283 3.64%
2019-05-28 0 1.100 1.100 1.120 1.100 1.220 2,952,000 3,437,100 1.1643 1.100 1.100 1.120 1.100 1.220 2,952,000 1.1643 -5.98%
2019-05-27 0 1.170 1.160 1.170 1.160 1.210 597,000 698,520 1.1701 1.170 1.160 1.170 1.160 1.210 597,000 1.1701 -1.68%
2019-05-24 0 1.190 1.180 1.190 1.160 1.210 942,000 1,121,520 1.1906 1.190 1.180 1.190 1.160 1.210 942,000 1.1906 0.85%
2019-05-23 0 1.180 1.170 1.180 1.160 1.240 1,851,000 2,198,310 1.1876 1.180 1.170 1.180 1.160 1.240 1,851,000 1.1876 -5.60%
2019-05-22 0 1.250 1.240 1.270 1.240 1.280 366,900 460,839 1.2560 1.250 1.240 1.270 1.240 1.280 366,900 1.2560 0.81%
2019-05-21 0 1.240 1.240 1.260 1.220 1.300 1,761,000 2,193,090 1.2454 1.240 1.240 1.260 1.220 1.300 1,761,000 1.2454 0.00%
2019-05-20 0 1.240 1.220 1.240 1.220 1.270 1,108,218 1,374,502 1.2403 1.240 1.220 1.240 1.220 1.270 1,108,218 1.2403 -3.88%
2019-05-17 0 1.290 1.290 1.300 1.290 1.310 1,161,000 1,506,450 1.2975 1.290 1.290 1.300 1.290 1.310 1,161,000 1.2975 -1.53%
2019-05-16 0 1.310 1.290 1.310 1.290 1.320 414,000 538,020 1.2996 1.310 1.290 1.310 1.290 1.320 414,000 1.2996 -0.76%
2019-05-15 0 1.320 1.310 1.330 1.290 1.330 1,341,000 1,766,010 1.3169 1.320 1.310 1.330 1.290 1.330 1,341,000 1.3169 0.76%
2019-05-14 0 1.310 1.300 1.310 1.300 1.310 4,539,000 5,901,270 1.3001 1.310 1.300 1.310 1.300 1.310 4,539,000 1.3001 -0.76%
2019-05-10 0 1.320 1.320 1.340 1.310 1.350 256,191 341,507 1.3330 1.320 1.320 1.340 1.310 1.350 256,191 1.3330 0.00%
2019-05-09 0 1.320 1.310 1.320 1.300 1.340 4,520,000 5,912,150 1.3080 1.320 1.310 1.320 1.300 1.340 4,520,000 1.3080 -0.75%
2019-05-08 0 1.330 1.330 1.340 1.310 1.340 1,296,000 1,709,100 1.3188 1.330 1.330 1.340 1.310 1.340 1,296,000 1.3188 0.76%
2019-05-07 0 1.320 1.310 1.320 1.310 1.380 384,000 509,760 1.3275 1.320 1.310 1.320 1.310 1.380 384,000 1.3275 0.00%
2019-05-06 0 1.320 1.310 1.320 1.300 1.330 2,943,000 3,841,470 1.3053 1.320 1.310 1.320 1.300 1.330 2,943,000 1.3053 -0.75%
2019-05-03 0 1.330 1.310 1.330 1.310 1.360 1,914,000 2,532,360 1.3231 1.330 1.310 1.330 1.310 1.360 1,914,000 1.3231 -1.48%
2019-05-02 0 1.350 1.330 1.350 1.330 1.360 141,000 188,760 1.3387 1.350 1.330 1.350 1.330 1.360 141,000 1.3387 0.00%
2019-04-30 0 1.350 1.340 1.350 1.330 1.350 480,000 643,110 1.3398 1.350 1.340 1.350 1.330 1.350 480,000 1.3398 -1.46%
2019-04-29 0 1.370 1.350 1.370 1.320 1.370 954,000 1,288,920 1.3511 1.370 1.350 1.370 1.320 1.370 954,000 1.3511 3.79%
2019-04-26 0 1.320 1.310 1.320 1.310 1.400 1,704,000 2,316,750 1.3596 1.320 1.310 1.320 1.310 1.400 1,704,000 1.3596 -3.65%
2019-04-25 0 1.370 1.370 1.380 1.360 1.410 1,704,000 2,370,420 1.3911 1.370 1.370 1.380 1.360 1.410 1,704,000 1.3911 -2.84%
2019-04-24 0 1.410 1.390 1.410 1.400 1.420 1,533,000 2,155,530 1.4061 1.410 1.390 1.410 1.400 1.420 1,533,000 1.4061 0.00%
2019-04-23 0 1.410 1.410 1.420 1.390 1.420 809,206 1,137,546 1.4058 1.410 1.410 1.420 1.390 1.420 809,206 1.4058 0.00%
2019-04-18 0 1.410 1.400 1.410 1.390 1.410 522,000 732,120 1.4025 1.410 1.400 1.410 1.390 1.410 522,000 1.4025 0.00%
2019-04-17 0 1.410 1.390 1.410 1.390 1.420 2,283,000 3,203,040 1.4030 1.410 1.390 1.410 1.390 1.420 2,283,000 1.4030 0.00%
2019-04-16 0 1.410 1.400 1.410 1.400 1.410 966,000 1,355,670 1.4034 1.410 1.400 1.410 1.400 1.410 966,000 1.4034 0.00%
2019-04-15 0 1.410 1.400 1.410 1.400 1.420 2,555,000 3,585,940 1.4035 1.410 1.400 1.410 1.400 1.420 2,555,000 1.4035 -0.70%
2019-04-12 0 1.420 1.400 1.420 1.400 1.420 816,000 1,151,700 1.4114 1.420 1.400 1.420 1.400 1.420 816,000 1.4114 0.71%
2019-04-11 0 1.410 1.400 1.410 1.390 1.420 2,268,000 3,191,640 1.4072 1.410 1.400 1.410 1.390 1.420 2,268,000 1.4072 0.00%
2019-04-10 0 1.410 1.400 1.410 1.390 1.410 909,000 1,274,880 1.4025 1.410 1.400 1.410 1.390 1.410 909,000 1.4025 0.00%
2019-04-09 0 1.410 1.400 1.410 1.400 1.430 2,081,268 2,935,937 1.4106 1.410 1.400 1.410 1.400 1.430 2,081,268 1.4106 0.00%
2019-04-08 0 1.410 1.400 1.410 1.390 1.430 1,984,000 2,799,270 1.4109 1.410 1.400 1.410 1.390 1.430 1,984,000 1.4109 -0.70%
2019-04-04 0 1.420 1.410 1.420 1.410 1.440 1,173,000 1,666,590 1.4208 1.420 1.410 1.420 1.410 1.440 1,173,000 1.4208 0.00%
2019-04-03 0 1.420 1.410 1.420 1.400 1.440 4,561,000 6,480,860 1.4209 1.420 1.410 1.420 1.400 1.440 4,561,000 1.4209 1.43%
2019-04-02 0 1.400 1.390 1.400 1.380 1.410 2,664,000 3,724,560 1.3981 1.400 1.390 1.400 1.380 1.410 2,664,000 1.3981 0.72%
2019-04-01 0 1.390 1.380 1.390 1.330 1.390 1,887,000 2,568,690 1.3613 1.390 1.380 1.390 1.330 1.390 1,887,000 1.3613 3.73%
2019-03-29 0 1.340 1.320 1.350 1.320 1.350 858,000 1,140,090 1.3288 1.340 1.320 1.350 1.320 1.350 858,000 1.3288 -0.74%
2019-03-28 0 1.350 1.330 1.350 1.320 1.360 900,000 1,210,170 1.3446 1.350 1.330 1.350 1.320 1.360 900,000 1.3446 -0.74%
2019-03-27 0 1.360 1.350 1.360 1.310 1.370 2,664,000 3,570,840 1.3404 1.360 1.350 1.360 1.310 1.370 2,664,000 1.3404 3.82%
2019-03-26 0 1.310 1.300 1.310 1.300 1.310 981,000 1,279,170 1.3039 1.310 1.300 1.310 1.300 1.310 981,000 1.3039 0.00%
2019-03-25 0 1.310 1.300 1.310 1.300 1.310 3,573,000 4,648,440 1.3010 1.310 1.300 1.310 1.300 1.310 3,573,000 1.3010 0.00%
2019-03-22 0 1.310 1.300 1.310 1.300 1.320 1,323,000 1,725,450 1.3042 1.310 1.300 1.310 1.300 1.320 1,323,000 1.3042 0.00%
2019-03-21 0 1.310 1.310 1.320 1.310 1.340 1,254,000 1,656,810 1.3212 1.310 1.310 1.320 1.310 1.340 1,254,000 1.3212 -0.76%
2019-03-20 0 1.320 1.310 1.320 1.300 1.320 1,638,000 2,138,880 1.3058 1.320 1.310 1.320 1.300 1.320 1,638,000 1.3058 1.54%
2019-03-19 0 1.300 1.300 1.310 1.300 1.320 1,395,000 1,820,010 1.3047 1.300 1.300 1.310 1.300 1.320 1,395,000 1.3047 -1.52%
2019-03-18 0 1.320 1.310 1.320 1.310 1.330 900,763 1,188,624 1.3196 1.320 1.310 1.320 1.310 1.330 900,763 1.3196 0.00%
2019-03-15 0 1.320 1.310 1.320 1.280 1.320 1,890,960 2,459,640 1.3007 1.320 1.310 1.320 1.280 1.320 1,890,960 1.3007 1.54%
2019-03-14 0 1.300 1.300 1.310 1.270 1.360 2,132,520 2,768,404 1.2982 1.300 1.300 1.310 1.270 1.360 2,132,520 1.2982 -1.52%
2019-03-13 0 1.320 1.310 1.320 1.300 1.340 737,522 969,297 1.3143 1.320 1.310 1.320 1.300 1.340 737,522 1.3143 0.00%
2019-03-12 0 1.320 1.310 1.320 1.310 1.350 1,810,908 2,391,263 1.3205 1.320 1.310 1.320 1.310 1.350 1,810,908 1.3205 -1.49%
2019-03-11 0 1.340 1.320 1.340 1.290 1.350 1,611,000 2,118,780 1.3152 1.340 1.320 1.340 1.290 1.350 1,611,000 1.3152 3.88%
2019-03-08 0 1.290 1.260 1.290 1.250 1.320 7,869,000 10,010,970 1.2722 1.290 1.260 1.290 1.250 1.320 7,869,000 1.2722 -2.27%
2019-03-07 0 1.320 1.300 1.320 1.290 1.390 5,607,000 7,503,795 1.3383 1.320 1.300 1.320 1.290 1.390 5,607,000 1.3383 -4.35%
2019-03-06 0 1.380 1.380 1.390 1.370 1.420 7,726,368 10,756,181 1.3921 1.380 1.380 1.390 1.370 1.420 7,726,368 1.3921 0.73%
2019-03-05 0 1.370 1.360 1.370 1.320 1.380 7,088,000 9,606,890 1.3554 1.370 1.360 1.370 1.320 1.380 7,088,000 1.3554 0.74%
2019-03-04 0 1.360 1.350 1.360 1.310 1.400 6,470,000 8,783,970 1.3576 1.360 1.350 1.360 1.310 1.400 6,470,000 1.3576 4.62%
2019-03-01 0 1.300 1.300 1.320 1.300 1.320 4,219,000 5,502,540 1.3042 1.300 1.300 1.320 1.300 1.320 4,219,000 1.3042 0.78%
2019-02-28 0 1.290 1.270 1.290 1.250 1.320 6,380,000 8,200,220 1.2853 1.290 1.270 1.290 1.250 1.320 6,380,000 1.2853 3.20%
2019-02-27 0 1.250 1.230 1.250 1.220 1.260 3,883,000 4,828,530 1.2435 1.250 1.230 1.250 1.220 1.260 3,883,000 1.2435 0.81%
2019-02-26 0 1.240 1.230 1.240 1.230 1.250 2,101,912 2,595,420 1.2348 1.240 1.230 1.240 1.230 1.250 2,101,912 1.2348 -0.80%
2019-02-25 0 1.250 1.230 1.250 1.220 1.260 3,883,912 4,806,140 1.2374 1.250 1.230 1.250 1.220 1.260 3,883,912 1.2374 2.46%
2019-02-22 0 1.220 1.210 1.220 1.170 1.220 5,333,100 6,379,164 1.1961 1.220 1.210 1.220 1.170 1.220 5,333,100 1.1961 1.67%
2019-02-21 0 1.200 1.190 1.200 1.180 1.210 2,481,000 2,960,700 1.1933 1.200 1.190 1.200 1.180 1.210 2,481,000 1.1933 0.00%
2019-02-20 0 1.200 1.200 1.210 1.190 1.220 1,977,000 2,389,680 1.2087 1.200 1.200 1.210 1.190 1.220 1,977,000 1.2087 -0.83%
2019-02-19 0 1.210 1.200 1.210 1.200 1.230 1,032,000 1,249,560 1.2108 1.210 1.200 1.210 1.200 1.230 1,032,000 1.2108 0.00%
2019-02-18 0 1.210 1.200 1.210 1.190 1.230 2,611,916 3,138,365 1.2016 1.210 1.200 1.210 1.190 1.230 2,611,916 1.2016 1.68%
2019-02-15 0 1.190 1.190 1.200 1.190 1.220 1,962,000 2,338,710 1.1920 1.190 1.190 1.200 1.190 1.220 1,962,000 1.1920 -1.65%
2019-02-14 0 1.210 1.200 1.210 1.190 1.240 1,450,100 1,741,661 1.2011 1.210 1.200 1.210 1.190 1.240 1,450,100 1.2011 -1.63%
2019-02-13 0 1.230 1.220 1.230 1.220 1.280 4,449,000 5,506,710 1.2377 1.230 1.220 1.230 1.220 1.280 4,449,000 1.2377 2.50%
2019-02-12 0 1.200 1.190 1.200 1.190 1.210 1,023,000 1,228,740 1.2011 1.200 1.190 1.200 1.190 1.210 1,023,000 1.2011 -0.83%
2019-02-11 0 1.210 1.200 1.210 1.190 1.230 2,886,000 3,483,720 1.2071 1.210 1.200 1.210 1.190 1.230 2,886,000 1.2071 1.68%
2019-02-08 0 1.190 1.180 1.190 1.140 1.200 2,550,131 2,985,150 1.1706 1.190 1.180 1.190 1.140 1.200 2,550,131 1.1706 4.39%
2019-02-04 0 1.140 1.140 1.150 1.130 1.160 651,000 745,440 1.1451 1.140 1.140 1.150 1.130 1.160 651,000 1.1451 0.00%
2019-02-01 0 1.140 1.140 1.150 1.130 1.160 2,376,792 2,714,559 1.1421 1.140 1.140 1.150 1.130 1.160 2,376,792 1.1421 0.00%
2019-01-31 0 1.140 1.140 1.150 1.140 1.180 3,405,000 3,927,690 1.1535 1.140 1.140 1.150 1.140 1.180 3,405,000 1.1535 -0.87%
2019-01-30 0 1.150 1.150 1.160 1.130 1.170 2,943,000 3,378,465 1.1480 1.150 1.150 1.160 1.130 1.170 2,943,000 1.1480 0.88%
2019-01-29 0 1.140 1.130 1.140 1.120 1.140 3,174,000 3,587,280 1.1302 1.140 1.130 1.140 1.120 1.140 3,174,000 1.1302 0.88%
2019-01-28 0 1.130 1.120 1.130 1.120 1.150 4,050,000 4,550,400 1.1236 1.130 1.120 1.130 1.120 1.150 4,050,000 1.1236 0.89%
2019-01-25 0 1.120 1.120 1.130 1.120 1.150 1,848,000 2,085,750 1.1287 1.120 1.120 1.130 1.120 1.150 1,848,000 1.1287 -1.75%
2019-01-24 0 1.140 1.130 1.140 1.090 1.140 4,428,000 4,982,610 1.1253 1.140 1.130 1.140 1.090 1.140 4,428,000 1.1253 2.70%
2019-01-23 0 1.110 1.100 1.110 1.090 1.110 873,000 961,380 1.1012 1.110 1.100 1.110 1.090 1.110 873,000 1.1012 0.91%
2019-01-22 0 1.100 1.090 1.100 1.090 1.130 4,660,890 5,169,672 1.1092 1.100 1.090 1.100 1.090 1.130 4,660,890 1.1092 -2.65%
2019-01-21 0 1.130 1.120 1.130 1.110 1.140 927,000 1,043,730 1.1259 1.130 1.120 1.130 1.110 1.140 927,000 1.1259 0.89%
2019-01-18 0 1.120 1.110 1.120 1.110 1.140 2,787,000 3,133,380 1.1243 1.120 1.110 1.120 1.110 1.140 2,787,000 1.1243 1.82%
2019-01-17 0 1.100 1.100 1.110 1.100 1.130 2,562,000 2,862,630 1.1173 1.100 1.100 1.110 1.100 1.130 2,562,000 1.1173 -0.90%
2019-01-16 0 1.110 1.110 1.120 1.100 1.150 1,797,000 2,015,370 1.1215 1.110 1.110 1.120 1.100 1.150 1,797,000 1.1215 -0.89%
2019-01-15 0 1.120 1.100 1.120 1.100 1.150 1,506,000 1,684,080 1.1182 1.120 1.100 1.120 1.100 1.150 1,506,000 1.1182 0.90%
2019-01-14 0 1.110 1.090 1.120 1.090 1.110 516,000 568,470 1.1017 1.110 1.090 1.120 1.090 1.110 516,000 1.1017 0.00%
2019-01-11 0 1.110 1.090 1.110 1.090 1.120 687,000 762,030 1.1092 1.110 1.090 1.110 1.090 1.120 687,000 1.1092 0.91%
2019-01-10 0 1.100 1.080 1.100 1.070 1.100 1,374,000 1,491,270 1.0853 1.100 1.080 1.100 1.070 1.100 1,374,000 1.0853 0.92%
2019-01-09 0 1.090 1.080 1.090 1.070 1.090 2,382,000 2,566,350 1.0774 1.090 1.080 1.090 1.070 1.090 2,382,000 1.0774 1.87%
2019-01-08 0 1.070 1.070 1.090 1.070 1.090 813,000 873,570 1.0745 1.070 1.070 1.090 1.070 1.090 813,000 1.0745 -0.93%
2019-01-07 0 1.080 1.070 1.090 1.060 1.090 1,050,000 1,132,080 1.0782 1.080 1.070 1.090 1.060 1.090 1,050,000 1.0782 2.86%
2019-01-04 0 1.050 1.050 1.060 1.030 1.070 1,029,000 1,084,290 1.0537 1.050 1.050 1.060 1.030 1.070 1,029,000 1.0537 1.94%
2019-01-03 0 1.030 1.030 1.040 1.000 1.040 1,767,000 1,806,600 1.0224 1.030 1.030 1.040 1.000 1.040 1,767,000 1.0224 0.98%
2019-01-02 0 1.020 1.010 1.020 1.000 1.030 1,944,000 1,963,275 1.0099 1.020 1.010 1.020 1.000 1.030 1,944,000 1.0099 0.99%
2018-12-31 0 1.010 1.010 1.030 1.000 1.030 299,241 304,446 1.0174 1.010 1.010 1.030 1.000 1.030 299,241 1.0174 0.00%
2018-12-28 0 1.010 1.000 1.010 1.000 1.020 450,882 455,388 1.0100 1.010 1.000 1.010 1.000 1.020 450,882 1.0100 2.02%
2018-12-27 0 0.990 0.990 1.000 0.990 1.040 1,050,000 1,053,810 1.0036 0.990 0.990 1.000 0.990 1.040 1,050,000 1.0036 -2.94%
2018-12-24 0 1.020 1.000 1.020 0.990 1.020 456,000 461,640 1.0124 1.020 1.000 1.020 0.990 1.020 456,000 1.0124 0.00%
2018-12-21 0 1.020 1.020 1.030 0.950 1.030 2,235,000 2,221,170 0.9938 1.020 1.020 1.030 0.950 1.030 2,235,000 0.9938 3.03%
2018-12-20 0 0.990 0.990 1.000 0.980 1.050 1,971,000 1,984,260 1.0067 0.990 0.990 1.000 0.980 1.050 1,971,000 1.0067 -5.71%
2018-12-19 0 1.050 1.030 1.060 1.020 1.050 1,353,000 1,402,470 1.0366 1.050 1.030 1.060 1.020 1.050 1,353,000 1.0366 1.94%
2018-12-18 0 1.030 1.030 1.050 1.030 1.070 1,803,000 1,887,567 1.0469 1.030 1.030 1.050 1.030 1.070 1,803,000 1.0469 -2.83%
2018-12-17 0 1.060 1.040 1.060 1.040 1.080 2,345,438 2,469,994 1.0531 1.060 1.040 1.060 1.040 1.080 2,345,438 1.0531 -3.64%
2018-12-14 0 1.100 1.080 1.100 1.080 1.110 561,000 615,600 1.0973 1.100 1.080 1.100 1.080 1.110 561,000 1.0973 -0.90%
2018-12-13 0 1.110 1.110 1.120 1.100 1.140 765,000 856,230 1.1193 1.110 1.110 1.120 1.100 1.140 765,000 1.1193 1.83%
2018-12-12 0 1.090 1.070 1.100 1.070 1.110 1,062,000 1,150,560 1.0834 1.090 1.070 1.100 1.070 1.110 1,062,000 1.0834 1.87%
2018-12-11 0 1.070 1.050 1.070 1.040 1.070 609,000 640,620 1.0519 1.070 1.050 1.070 1.040 1.070 609,000 1.0519 3.88%
2018-12-10 0 1.030 1.030 1.040 1.030 1.060 1,005,000 1,045,770 1.0406 1.030 1.030 1.040 1.030 1.060 1,005,000 1.0406 -2.83%
2018-12-07 0 1.060 1.050 1.060 1.040 1.080 1,503,000 1,587,570 1.0563 1.060 1.050 1.060 1.040 1.080 1,503,000 1.0563 -1.85%
2018-12-06 0 1.080 1.070 1.080 1.070 1.160 4,314,000 4,757,250 1.1027 1.080 1.070 1.080 1.070 1.160 4,314,000 1.1027 -7.69%
2018-12-05 0 1.170 1.160 1.180 1.160 1.180 381,000 446,070 1.1708 1.170 1.160 1.180 1.160 1.180 381,000 1.1708 -0.85%
2018-12-04 0 1.180 1.170 1.180 1.160 1.230 3,590,840 4,266,849 1.1883 1.180 1.170 1.180 1.160 1.230 3,590,840 1.1883 -4.07%
2018-12-03 0 1.230 1.220 1.230 1.200 1.280 2,559,000 3,152,880 1.2321 1.230 1.220 1.230 1.200 1.280 2,559,000 1.2321 0.00%
2018-11-30 0 1.230 1.220 1.230 1.180 1.230 6,104,208 7,396,201 1.2117 1.230 1.220 1.230 1.180 1.230 6,104,208 1.2117 5.13%
2018-11-29 0 1.170 1.170 1.180 1.160 1.190 2,625,000 3,073,590 1.1709 1.170 1.170 1.180 1.160 1.190 2,625,000 1.1709 0.00%
2018-11-28 0 1.170 1.150 1.170 1.140 1.200 4,852,454 5,678,021 1.1701 1.170 1.150 1.170 1.140 1.200 4,852,454 1.1701 0.00%
2018-11-27 0 1.170 1.160 1.170 1.140 1.180 2,892,556 3,373,318 1.1662 1.170 1.160 1.170 1.140 1.180 2,892,556 1.1662 1.74%
2018-11-26 0 1.150 1.140 1.150 1.130 1.160 2,429,000 2,770,550 1.1406 1.150 1.140 1.150 1.130 1.160 2,429,000 1.1406 0.00%
2018-11-23 0 1.150 1.150 1.160 1.140 1.200 4,281,000 5,002,380 1.1685 1.150 1.150 1.160 1.140 1.200 4,281,000 1.1685 -1.71%
2018-11-22 0 1.170 1.160 1.170 1.120 1.180 8,268,000 9,548,700 1.1549 1.170 1.160 1.170 1.120 1.180 8,268,000 1.1549 3.54%
2018-11-21 0 1.130 1.110 1.130 1.090 1.140 1,476,180 1,643,748 1.1135 1.130 1.110 1.130 1.090 1.140 1,476,180 1.1135 2.73%
2018-11-20 0 1.100 1.100 1.110 1.080 1.120 2,526,557 2,788,008 1.1035 1.100 1.100 1.110 1.080 1.120 2,526,557 1.1035 -0.90%
2018-11-19 0 1.110 1.110 1.120 1.070 1.120 2,928,429 3,217,416 1.0987 1.110 1.110 1.120 1.070 1.120 2,928,429 1.0987 2.78%
2018-11-16 0 1.080 1.070 1.080 0.990 1.090 6,238,840 6,539,850 1.0482 1.080 1.070 1.080 0.990 1.090 6,238,840 1.0482 10.20%
2018-11-15 0 0.980 0.980 0.990 0.970 0.990 1,149,000 1,125,525 0.9796 0.980 0.980 0.990 0.970 0.990 1,149,000 0.9796 0.00%
2018-11-14 0 0.980 0.970 0.980 0.970 0.980 570,000 553,680 0.9714 0.980 0.970 0.980 0.970 0.980 570,000 0.9714 0.00%
2018-11-13 0 0.980 0.980 0.990 0.970 0.980 1,069,044 1,039,533 0.9724 0.980 0.980 0.990 0.970 0.980 1,069,044 0.9724 0.00%
2018-11-12 0 0.980 0.970 0.980 0.970 0.990 507,000 496,920 0.9801 0.980 0.970 0.980 0.970 0.990 507,000 0.9801 0.00%
2018-11-09 0 0.980 0.970 0.980 0.980 1.010 468,000 461,220 0.9855 0.980 0.970 0.980 0.980 1.010 468,000 0.9855 -2.97%
2018-11-08 0 1.010 1.000 1.010 0.980 1.020 2,232,000 2,234,460 1.0011 1.010 1.000 1.010 0.980 1.020 2,232,000 1.0011 3.06%
2018-11-07 0 0.980 0.960 0.980 0.970 0.990 987,000 964,740 0.9774 0.980 0.960 0.980 0.970 0.990 987,000 0.9774 -1.01%
2018-11-06 0 0.990 0.970 0.990 0.970 0.990 1,257,000 1,240,470 0.9868 0.990 0.970 0.990 0.970 0.990 1,257,000 0.9868 1.02%
2018-11-05 0 0.980 0.970 0.980 0.950 0.990 1,649,548 1,592,437 0.9654 0.980 0.970 0.980 0.950 0.990 1,649,548 0.9654 0.00%
2018-11-02 0 0.980 0.980 0.990 0.950 0.990 3,570,000 3,483,990 0.9759 0.980 0.980 0.990 0.950 0.990 3,570,000 0.9759 5.38%
2018-11-01 0 0.930 0.930 0.940 0.920 0.960 4,409,346 4,095,311 0.9288 0.930 0.930 0.940 0.920 0.960 4,409,346 0.9288 2.20%
2018-10-31 0 0.910 0.910 0.920 0.900 0.920 867,000 789,780 0.9109 0.910 0.910 0.920 0.900 0.920 867,000 0.9109 1.11%
2018-10-30 0 0.900 0.890 0.900 0.880 0.920 2,958,000 2,653,095 0.8969 0.900 0.890 0.900 0.880 0.920 2,958,000 0.8969 1.12%
2018-10-29 0 0.890 0.890 0.900 0.880 0.900 1,413,000 1,262,670 0.8936 0.890 0.890 0.900 0.880 0.900 1,413,000 0.8936 -1.11%
2018-10-26 0 0.900 0.890 0.900 0.870 0.930 8,445,000 7,557,690 0.8949 0.900 0.890 0.900 0.870 0.930 8,445,000 0.8949 0.00%
2018-10-25 0 0.900 0.890 0.910 0.870 0.920 3,453,000 3,095,100 0.8964 0.900 0.890 0.910 0.870 0.920 3,453,000 0.8964 -3.23%
2018-10-24 0 0.930 0.920 0.930 0.930 0.950 2,271,000 2,152,283 0.9477 0.930 0.920 0.930 0.930 0.950 2,271,000 0.9477 -1.06%
2018-10-23 0 0.940 0.940 0.950 0.940 0.970 2,683,300 2,550,298 0.9504 0.940 0.940 0.950 0.940 0.970 2,683,300 0.9504 0.00%
2018-10-22 0 0.940 0.940 0.950 0.930 0.960 2,601,000 2,467,890 0.9488 0.940 0.940 0.950 0.930 0.960 2,601,000 0.9488 0.00%
2018-10-19 0 0.940 0.930 0.940 0.920 0.950 1,766,008 1,648,437 0.9334 0.940 0.930 0.940 0.920 0.950 1,766,008 0.9334 1.08%
2018-10-18 0 0.930 0.920 0.930 0.900 0.940 4,073,496 3,740,256 0.9182 0.930 0.920 0.930 0.900 0.940 4,073,496 0.9182 -1.06%
2018-10-16 0 0.940 0.930 0.940 0.930 0.950 1,656,000 1,559,760 0.9419 0.940 0.930 0.940 0.930 0.950 1,656,000 0.9419 -1.05%
2018-10-15 0 0.950 0.930 0.950 0.910 0.950 2,377,229 2,218,202 0.9331 0.950 0.930 0.950 0.910 0.950 2,377,229 0.9331 4.40%
2018-10-12 0 0.910 0.910 0.920 0.890 0.920 3,123,000 2,811,570 0.9003 0.910 0.910 0.920 0.890 0.920 3,123,000 0.9003 0.00%
2018-10-11 0 0.910 0.890 0.910 0.890 0.960 13,551,000 12,302,960 0.9079 0.910 0.890 0.910 0.890 0.960 13,551,000 0.9079 -6.19%
2018-10-10 0 0.970 0.970 0.980 0.970 1.000 2,820,016 2,778,825 0.9854 0.970 0.970 0.980 0.970 1.000 2,820,016 0.9854 -2.02%
2018-10-09 0 0.990 0.990 1.000 0.970 1.000 2,039,012 2,009,961 0.9858 0.990 0.990 1.000 0.970 1.000 2,039,012 0.9858 0.00%
2018-10-08 0 0.990 0.990 1.000 0.990 1.020 2,151,000 2,155,440 1.0021 0.990 0.990 1.000 0.990 1.020 2,151,000 1.0021 -2.94%
2018-10-05 0 1.020 1.020 1.030 1.010 1.030 1,524,000 1,552,740 1.0189 1.020 1.020 1.030 1.010 1.030 1,524,000 1.0189 0.00%
2018-10-04 0 1.020 1.020 1.030 1.020 1.040 702,000 722,220 1.0288 1.020 1.020 1.030 1.020 1.040 702,000 1.0288 -1.92%
2018-10-03 0 1.040 1.040 1.060 1.040 1.060 705,000 737,610 1.0463 1.040 1.040 1.060 1.040 1.060 705,000 1.0463 -1.89%
2018-10-02 0 1.060 1.060 1.070 1.050 1.080 1,605,000 1,705,200 1.0624 1.060 1.060 1.070 1.050 1.080 1,605,000 1.0624 -1.85%
2018-09-28 0 1.080 1.080 1.090 1.070 1.090 2,523,000 2,730,720 1.0823 1.080 1.080 1.090 1.070 1.090 2,523,000 1.0823 0.00%
2018-09-27 0 1.080 1.070 1.080 1.050 1.100 3,045,000 3,277,050 1.0762 1.080 1.070 1.080 1.050 1.100 3,045,000 1.0762 1.89%
2018-09-26 0 1.060 1.060 1.070 1.050 1.070 1,785,000 1,891,500 1.0597 1.060 1.060 1.070 1.050 1.070 1,785,000 1.0597 0.00%
2018-09-24 0 1.060 1.060 1.080 1.060 1.060 234,000 248,055 1.0601 1.060 1.060 1.080 1.060 1.060 234,000 1.0601 -1.85%
2018-09-21 0 1.080 1.070 1.080 1.030 1.080 4,305,600 4,544,760 1.0555 1.080 1.070 1.080 1.030 1.080 4,305,600 1.0555 3.85%
2018-09-20 0 1.040 1.040 1.060 1.030 1.080 1,885,999 1,982,529 1.0512 1.040 1.040 1.060 1.030 1.080 1,885,999 1.0512 -1.89%
2018-09-19 0 1.060 1.050 1.060 1.030 1.060 1,014,000 1,064,325 1.0496 1.060 1.050 1.060 1.030 1.060 1,014,000 1.0496 0.95%
2018-09-18 0 1.050 1.040 1.050 1.020 1.060 2,190,000 2,271,720 1.0373 1.050 1.040 1.050 1.020 1.060 2,190,000 1.0373 0.00%
2018-09-17 0 1.050 1.030 1.050 1.030 1.050 426,000 441,090 1.0354 1.050 1.030 1.050 1.030 1.050 426,000 1.0354 0.00%
2018-09-14 0 1.050 1.040 1.050 1.030 1.050 816,000 850,950 1.0428 1.050 1.040 1.050 1.030 1.050 816,000 1.0428 0.00%
2018-09-13 0 1.050 1.050 1.060 1.020 1.050 4,965,000 5,122,980 1.0318 1.050 1.050 1.060 1.020 1.050 4,965,000 1.0318 3.96%
2018-09-12 0 1.010 1.000 1.010 1.000 1.030 1,446,000 1,469,400 1.0162 1.010 1.000 1.010 1.000 1.030 1,446,000 1.0162 0.00%
2018-09-11 0 1.010 1.010 1.020 1.010 1.040 1,371,000 1,411,530 1.0296 1.010 1.010 1.020 1.010 1.040 1,371,000 1.0296 -2.88%
2018-09-10 0 1.040 1.040 1.050 1.030 1.070 1,080,000 1,129,290 1.0456 1.040 1.040 1.050 1.030 1.070 1,080,000 1.0456 -2.80%
2018-09-07 0 1.070 1.060 1.080 1.060 1.080 2,057,034 2,200,416 1.0697 1.070 1.060 1.080 1.060 1.080 2,057,034 1.0697 -0.93%
2018-09-06 0 1.080 1.070 1.080 1.070 1.110 2,233,000 2,420,890 1.0841 1.080 1.070 1.080 1.070 1.110 2,233,000 1.0841 -0.92%
2018-09-05 0 1.090 1.090 1.100 1.080 1.130 2,781,000 3,072,870 1.1050 1.090 1.090 1.100 1.080 1.130 2,781,000 1.1050 -4.39%
2018-09-04 0 1.140 1.130 1.140 1.120 1.140 2,349,000 2,648,955 1.1277 1.140 1.130 1.140 1.120 1.140 2,349,000 1.1277 0.00%
2018-09-03 0 1.140 1.130 1.140 1.120 1.190 3,045,001 3,458,611 1.1358 1.140 1.130 1.140 1.120 1.190 3,045,001 1.1358 -2.56%
2018-08-31 0 1.170 1.170 1.180 1.120 1.170 2,627,026 3,026,245 1.1520 1.170 1.170 1.180 1.120 1.170 2,627,026 1.1520 0.00%
2018-08-30 0 1.170 1.140 1.170 1.130 1.180 1,312,014 1,503,236 1.1457 1.170 1.140 1.170 1.130 1.180 1,312,014 1.1457 0.86%
2018-08-29 0 1.160 1.150 1.160 1.130 1.170 2,028,000 2,333,115 1.1505 1.160 1.150 1.160 1.130 1.170 2,028,000 1.1505 0.87%
2018-08-28 0 1.150 1.150 1.160 1.130 1.170 3,480,000 4,000,095 1.1495 1.150 1.150 1.160 1.130 1.170 3,480,000 1.1495 -0.86%
2018-08-27 0 1.160 1.150 1.160 1.080 1.180 3,492,000 3,973,380 1.1379 1.160 1.150 1.160 1.080 1.180 3,492,000 1.1379 7.41%
2018-08-24 0 1.080 1.080 1.090 1.080 1.090 1,064,032 1,155,444 1.0859 1.080 1.080 1.090 1.080 1.090 1,064,032 1.0859 -1.82%
2018-08-23 0 1.100 1.090 1.100 1.080 1.100 1,380,000 1,502,850 1.0890 1.100 1.090 1.100 1.080 1.100 1,380,000 1.0890 0.00%
2018-08-22 0 1.100 1.090 1.100 1.050 1.100 2,910,600 3,114,696 1.0701 1.100 1.090 1.100 1.050 1.100 2,910,600 1.0701 0.00%
2018-08-21 0 1.100 1.090 1.100 1.090 1.120 2,850,000 3,138,900 1.1014 1.100 1.090 1.100 1.090 1.120 2,850,000 1.1014 1.85%
2018-08-20 0 1.080 1.080 1.090 1.070 1.100 1,698,000 1,835,070 1.0807 1.080 1.080 1.090 1.070 1.100 1,698,000 1.0807 0.00%
2018-08-17 0 1.080 1.060 1.080 1.040 1.080 2,390,000 2,519,570 1.0542 1.080 1.060 1.080 1.040 1.080 2,390,000 1.0542 4.85%
2018-08-16 0 1.030 1.030 1.050 1.030 1.080 1,962,000 2,061,750 1.0508 1.030 1.030 1.050 1.030 1.080 1,962,000 1.0508 -2.83%
2018-08-15 0 1.060 1.050 1.060 1.030 1.090 2,631,000 2,784,990 1.0585 1.060 1.050 1.060 1.030 1.090 2,631,000 1.0585 -1.85%
2018-08-14 0 1.080 1.070 1.090 1.060 1.110 2,712,000 2,925,960 1.0789 1.080 1.070 1.090 1.060 1.110 2,712,000 1.0789 -3.57%
2018-08-13 0 1.120 1.110 1.120 1.090 1.130 5,595,000 6,174,585 1.1036 1.120 1.110 1.120 1.090 1.130 5,595,000 1.1036 0.00%
2018-08-10 0 1.120 1.120 1.130 1.080 1.130 4,962,000 5,474,190 1.1032 1.120 1.120 1.130 1.080 1.130 4,962,000 1.1032 1.82%
2018-08-09 0 1.100 1.090 1.100 0.950 1.140 26,030,660 27,900,787 1.0718 1.100 1.090 1.100 0.950 1.140 26,030,660 1.0718 17.02%
2018-08-08 0 0.940 0.930 0.940 0.900 0.950 4,980,000 4,676,400 0.9390 0.940 0.930 0.940 0.900 0.950 4,980,000 0.9390 4.44%
2018-08-07 0 0.900 0.890 0.900 0.870 0.930 6,804,000 6,159,660 0.9053 0.900 0.890 0.900 0.870 0.930 6,804,000 0.9053 -2.17%
2018-08-06 0 0.920 0.910 0.920 0.910 0.950 3,754,986 3,487,597 0.9288 0.920 0.910 0.920 0.910 0.950 3,754,986 0.9288 -3.16%
2018-08-03 0 0.950 0.940 0.950 0.940 0.950 3,027,000 2,872,410 0.9489 0.950 0.940 0.950 0.940 0.950 3,027,000 0.9489 0.00%
2018-08-02 0 0.950 0.940 0.950 0.940 1.000 7,845,000 7,547,460 0.9621 0.950 0.940 0.950 0.940 1.000 7,845,000 0.9621 -5.00%
2018-08-01 0 1.000 0.990 1.000 0.990 1.020 6,330,000 6,339,570 1.0015 1.000 0.990 1.000 0.990 1.020 6,330,000 1.0015 0.00%
2018-07-31 0 1.000 0.990 1.000 0.990 1.010 3,480,000 3,483,480 1.0010 1.000 0.990 1.000 0.990 1.010 3,480,000 1.0010 -0.99%
2018-07-30 0 1.010 0.990 1.010 0.960 1.010 3,936,000 3,905,400 0.9922 1.010 0.990 1.010 0.960 1.010 3,936,000 0.9922 1.00%
2018-07-27 0 1.000 0.980 1.000 0.960 1.000 4,797,000 4,675,020 0.9746 1.000 0.980 1.000 0.960 1.000 4,797,000 0.9746 2.04%
2018-07-26 0 0.980 0.970 0.980 0.960 1.010 4,995,000 4,878,990 0.9768 0.980 0.970 0.980 0.960 1.010 4,995,000 0.9768 -1.01%
2018-07-25 0 0.990 0.980 0.990 0.980 1.000 1,080,000 1,066,950 0.9879 0.990 0.980 0.990 0.980 1.000 1,080,000 0.9879 1.02%
2018-07-24 0 0.980 0.980 0.990 0.970 1.000 3,519,000 3,456,870 0.9823 0.980 0.980 0.990 0.970 1.000 3,519,000 0.9823 0.00%
2018-07-23 0 0.980 0.960 0.980 0.950 0.980 750,000 722,250 0.9630 0.980 0.960 0.980 0.950 0.980 750,000 0.9630 0.00%
2018-07-20 0 0.980 0.960 0.980 0.930 0.980 3,387,000 3,240,675 0.9568 0.980 0.960 0.980 0.930 0.980 3,387,000 0.9568 -1.01%
2018-07-19 0 0.990 0.980 0.990 0.980 1.010 4,224,000 4,175,910 0.9886 0.990 0.980 0.990 0.980 1.010 4,224,000 0.9886 0.00%
2018-07-18 0 0.990 0.970 0.990 0.970 1.010 2,631,000 2,595,270 0.9864 0.990 0.970 0.990 0.970 1.010 2,631,000 0.9864 0.00%
2018-07-17 0 0.990 0.990 1.000 0.990 1.070 4,026,000 4,099,440 1.0182 0.990 0.990 1.000 0.990 1.070 4,026,000 1.0182 -3.88%
2018-07-16 0 1.030 1.020 1.030 1.020 1.040 1,797,000 1,842,405 1.0253 1.030 1.020 1.030 1.020 1.040 1,797,000 1.0253 0.00%
2018-07-13 0 1.030 1.020 1.030 1.000 1.040 5,478,000 5,585,550 1.0196 1.030 1.020 1.030 1.000 1.040 5,478,000 1.0196 0.98%
2018-07-12 0 1.020 1.010 1.020 0.960 1.060 4,502,000 4,513,610 1.0026 1.020 1.010 1.020 0.960 1.060 4,502,000 1.0026 4.08%
2018-07-11 0 0.980 0.980 0.990 0.930 1.000 4,689,000 4,548,930 0.9701 0.980 0.980 0.990 0.930 1.000 4,689,000 0.9701 -2.00%
2018-07-10 0 1.000 0.990 1.000 0.990 1.050 4,047,000 4,103,550 1.0140 1.000 0.990 1.000 0.990 1.050 4,047,000 1.0140 -0.99%
2018-07-09 0 1.010 1.010 1.020 0.990 1.020 4,572,000 4,599,270 1.0060 1.010 1.010 1.020 0.990 1.020 4,572,000 1.0060 2.02%
2018-07-06 0 0.990 0.980 0.990 0.970 1.010 3,948,000 3,918,489 0.9925 0.990 0.980 0.990 0.970 1.010 3,948,000 0.9925 -1.00%
2018-07-05 0 1.000 0.990 1.000 0.980 1.020 4,425,000 4,412,640 0.9972 1.000 0.990 1.000 0.980 1.020 4,425,000 0.9972 0.00%
2018-07-04 0 1.000 1.000 1.020 1.000 1.080 4,509,000 4,599,840 1.0201 1.000 1.000 1.020 1.000 1.080 4,509,000 1.0201 -4.76%
2018-07-03 0 1.050 1.040 1.070 0.960 1.100 13,074,000 13,348,170 1.0210 1.050 1.040 1.070 0.960 1.100 13,074,000 1.0210 -8.70%
2018-06-29 0 1.150 1.150 1.160 1.120 1.180 3,795,000 4,394,133 1.1579 1.150 1.150 1.160 1.120 1.180 3,795,000 1.1579 3.60%
2018-06-28 0 1.110 1.110 1.120 1.070 1.140 2,568,000 2,851,230 1.1103 1.110 1.110 1.120 1.070 1.140 2,568,000 1.1103 1.83%
2018-06-27 0 1.090 1.090 1.100 1.090 1.190 5,421,000 6,073,410 1.1203 1.090 1.090 1.100 1.090 1.190 5,421,000 1.1203 -5.22%
2018-06-26 0 1.150 1.150 1.160 1.090 1.170 7,968,000 8,932,245 1.1210 1.150 1.150 1.160 1.090 1.170 7,968,000 1.1210 -1.71%
2018-06-25 0 1.170 1.160 1.170 1.150 1.210 4,725,000 5,586,540 1.1823 1.170 1.160 1.170 1.150 1.210 4,725,000 1.1823 -1.68%
2018-06-22 0 1.190 1.190 1.200 1.190 1.230 3,642,000 4,384,200 1.2038 1.190 1.190 1.200 1.190 1.230 3,642,000 1.2038 -0.83%
2018-06-21 0 1.200 1.200 1.220 1.200 1.300 7,425,000 9,121,800 1.2285 1.200 1.200 1.220 1.200 1.300 7,425,000 1.2285 -2.44%
2018-06-20 0 1.230 1.230 1.250 1.230 1.260 3,969,000 4,941,210 1.2450 1.230 1.230 1.250 1.230 1.260 3,969,000 1.2450 -0.81%
2018-06-19 0 1.240 1.230 1.250 1.200 1.330 5,808,000 7,196,730 1.2391 1.240 1.230 1.250 1.200 1.330 5,808,000 1.2391 -8.15%
2018-06-15 0 1.350 1.340 1.350 1.340 1.370 1,713,000 2,318,310 1.3534 1.350 1.340 1.350 1.340 1.370 1,713,000 1.3534 -1.46%
2018-06-14 0 1.370 1.360 1.370 1.340 1.410 1,914,000 2,613,960 1.3657 1.370 1.360 1.370 1.340 1.410 1,914,000 1.3657 -2.84%
2018-06-13 0 1.410 1.410 1.420 1.390 1.450 1,974,000 2,795,790 1.4163 1.410 1.410 1.420 1.390 1.450 1,974,000 1.4163 2.17%
2018-06-12 0 1.380 1.380 1.400 1.380 1.480 2,117,688 2,989,356 1.4116 1.380 1.380 1.400 1.380 1.480 2,117,688 1.4116 -4.17%
2018-06-11 0 1.440 1.440 1.450 1.420 1.460 3,369,000 4,841,220 1.4370 1.440 1.440 1.450 1.420 1.460 3,369,000 1.4370 2.13%
2018-06-08 0 1.410 1.410 1.420 1.400 1.440 2,131,400 3,025,532 1.4195 1.410 1.410 1.420 1.400 1.440 2,131,400 1.4195 -1.40%
2018-06-07 0 1.430 1.430 1.440 1.420 1.490 2,649,000 3,824,130 1.4436 1.430 1.430 1.440 1.420 1.490 2,649,000 1.4436 -3.38%
2018-06-06 0 1.480 1.480 1.500 1.440 1.510 6,257,318 9,301,347 1.4865 1.480 1.480 1.500 1.440 1.510 6,257,318 1.4865 1.37%
2018-06-05 0 1.460 1.440 1.460 1.420 1.460 4,092,000 5,916,810 1.4459 1.460 1.440 1.460 1.420 1.460 4,092,000 1.4459 0.69%
2018-06-04 0 1.450 1.420 1.450 1.410 1.480 4,818,000 6,925,290 1.4374 1.450 1.420 1.450 1.410 1.480 4,818,000 1.4374 0.69%
2018-06-01 0 1.440 1.430 1.440 1.400 1.450 3,128,312 4,470,376 1.4290 1.440 1.430 1.440 1.400 1.450 3,128,312 1.4290 -0.69%
2018-05-31 0 1.450 1.400 1.450 1.360 1.450 4,575,000 6,426,210 1.4046 1.450 1.400 1.450 1.360 1.450 4,575,000 1.4046 5.07%
2018-05-30 0 1.380 1.370 1.380 1.310 1.380 2,796,000 3,744,990 1.3394 1.380 1.370 1.380 1.310 1.380 2,796,000 1.3394 0.73%
2018-05-29 0 1.370 1.360 1.370 1.360 1.410 4,506,000 6,207,150 1.3775 1.370 1.360 1.370 1.360 1.410 4,506,000 1.3775 -2.84%
2018-05-28 0 1.410 1.390 1.410 1.390 1.440 5,259,000 7,409,070 1.4088 1.410 1.390 1.410 1.390 1.440 5,259,000 1.4088 0.71%
2018-05-25 0 1.400 1.390 1.400 1.300 1.410 6,285,000 8,616,420 1.3709 1.400 1.390 1.400 1.300 1.410 6,285,000 1.3709 6.87%
2018-05-24 0 1.310 1.310 1.320 1.290 1.330 3,063,000 4,019,100 1.3121 1.310 1.310 1.320 1.290 1.330 3,063,000 1.3121 0.00%
2018-05-23 0 1.310 1.310 1.320 1.240 1.330 8,481,000 11,035,410 1.3012 1.310 1.310 1.320 1.240 1.330 8,481,000 1.3012 6.50%
2018-05-21 0 1.230 1.230 1.240 1.230 1.250 1,647,000 2,037,975 1.2374 1.230 1.230 1.240 1.230 1.250 1,647,000 1.2374 -1.60%
2018-05-18 0 1.250 1.240 1.250 1.210 1.250 1,665,000 2,036,655 1.2232 1.250 1.240 1.250 1.210 1.250 1,665,000 1.2232 2.46%
2018-05-17 0 1.220 1.210 1.220 1.200 1.230 4,914,000 5,987,475 1.2185 1.220 1.210 1.220 1.200 1.230 4,914,000 1.2185 -0.81%
2018-05-16 0 1.230 1.220 1.230 1.200 1.240 1,558,174 1,901,975 1.2206 1.230 1.220 1.230 1.200 1.240 1,558,174 1.2206 0.82%
2018-05-15 0 1.220 1.220 1.230 1.210 1.260 3,512,000 4,317,540 1.2294 1.220 1.220 1.230 1.210 1.260 3,512,000 1.2294 -1.61%
2018-05-14 0 1.240 1.240 1.250 1.200 1.250 4,239,746 5,189,915 1.2241 1.240 1.240 1.250 1.200 1.250 4,239,746 1.2241 5.08%
2018-05-11 0 1.180 1.180 1.210 1.180 1.220 3,390,000 4,087,500 1.2058 1.180 1.180 1.210 1.180 1.220 3,390,000 1.2058 0.00%
2018-05-10 0 1.180 1.180 1.200 1.180 1.200 1,791,000 2,132,400 1.1906 1.180 1.180 1.200 1.180 1.200 1,791,000 1.1906 0.00%
2018-05-09 0 1.180 1.170 1.180 1.160 1.220 4,761,000 5,611,380 1.1786 1.180 1.170 1.180 1.160 1.220 4,761,000 1.1786 -1.67%
2018-05-08 0 1.200 1.200 1.210 1.190 1.240 2,610,000 3,155,010 1.2088 1.200 1.200 1.210 1.190 1.240 2,610,000 1.2088 0.00%
2018-05-07 0 1.200 1.200 1.210 1.170 1.230 2,067,000 2,489,610 1.2045 1.200 1.200 1.210 1.170 1.230 2,067,000 1.2045 1.69%
2018-05-04 0 1.180 1.180 1.190 1.180 1.210 1,851,000 2,201,940 1.1896 1.180 1.180 1.190 1.180 1.210 1,851,000 1.1896 0.00%
2018-05-03 0 1.180 1.180 1.190 1.180 1.210 1,506,000 1,785,810 1.1858 1.180 1.180 1.190 1.180 1.210 1,506,000 1.1858 -2.48%
2018-05-02 0 1.210 1.210 1.220 1.190 1.240 3,204,000 3,876,540 1.2099 1.210 1.210 1.220 1.190 1.240 3,204,000 1.2099 0.00%
2018-04-30 0 1.210 1.210 1.220 1.170 1.230 2,379,000 2,893,050 1.2161 1.210 1.210 1.220 1.170 1.230 2,379,000 1.2161 2.54%
2018-04-27 0 1.180 1.180 1.190 1.170 1.210 5,412,000 6,399,015 1.1824 1.180 1.180 1.190 1.170 1.210 5,412,000 1.1824 0.85%
2018-04-26 0 1.170 1.170 1.190 1.170 1.290 9,183,000 11,129,610 1.2120 1.170 1.170 1.190 1.170 1.290 9,183,000 1.2120 -7.87%
2018-04-25 0 1.270 1.270 1.280 1.220 1.300 3,777,000 4,726,440 1.2514 1.270 1.270 1.280 1.220 1.300 3,777,000 1.2514 -2.31%
2018-04-24 0 1.300 1.280 1.300 1.250 1.300 2,805,000 3,583,320 1.2775 1.300 1.280 1.300 1.250 1.300 2,805,000 1.2775 3.17%
2018-04-23 0 1.260 1.260 1.280 1.240 1.300 2,505,000 3,172,710 1.2666 1.260 1.260 1.280 1.240 1.300 2,505,000 1.2666 0.80%
2018-04-20 0 1.250 1.250 1.260 1.240 1.340 5,223,000 6,653,940 1.2740 1.250 1.250 1.260 1.240 1.340 5,223,000 1.2740 -6.02%
2018-04-19 0 1.330 1.310 1.330 1.260 1.330 2,382,000 3,110,070 1.3057 1.330 1.310 1.330 1.260 1.330 2,382,000 1.3057 4.72%
2018-04-18 0 1.270 1.260 1.270 1.250 1.370 11,334,000 14,629,200 1.2907 1.270 1.260 1.270 1.250 1.370 11,334,000 1.2907 -5.93%
2018-04-17 0 1.350 1.350 1.360 1.340 1.380 1,881,000 2,554,020 1.3578 1.350 1.350 1.360 1.340 1.380 1,881,000 1.3578 -3.57%
2018-04-16 0 1.400 1.390 1.400 1.360 1.400 2,022,000 2,784,180 1.3769 1.400 1.390 1.400 1.360 1.400 2,022,000 1.3769 0.72%
2018-04-13 0 1.390 1.370 1.390 1.360 1.400 1,389,000 1,915,290 1.3789 1.390 1.370 1.390 1.360 1.400 1,389,000 1.3789 1.46%
2018-04-12 0 1.370 1.350 1.370 1.350 1.390 2,142,000 2,923,290 1.3647 1.370 1.350 1.370 1.350 1.390 2,142,000 1.3647 -0.72%
2018-04-11 0 1.380 1.370 1.380 1.360 1.410 3,807,000 5,296,200 1.3912 1.380 1.370 1.380 1.360 1.410 3,807,000 1.3912 0.00%
2018-04-10 0 1.380 1.380 1.400 1.340 1.430 5,007,000 6,984,660 1.3950 1.380 1.380 1.400 1.340 1.430 5,007,000 1.3950 0.73%
2018-04-09 0 1.370 1.360 1.370 1.310 1.390 3,667,000 4,967,655 1.3547 1.370 1.360 1.370 1.310 1.390 3,667,000 1.3547 0.74%
2018-04-06 0 1.360 1.330 1.360 1.320 1.370 1,560,000 2,094,600 1.3427 1.360 1.330 1.360 1.320 1.370 1,560,000 1.3427 1.49%
2018-04-04 0 1.340 1.340 1.350 1.320 1.380 1,152,000 1,565,715 1.3591 1.340 1.340 1.350 1.320 1.380 1,152,000 1.3591 -1.47%
2018-04-03 0 1.360 1.330 1.360 1.320 1.430 4,353,000 5,936,940 1.3639 1.360 1.330 1.360 1.320 1.430 4,353,000 1.3639 -2.16%
2018-03-29 0 1.390 1.390 1.400 1.350 1.460 2,271,000 3,155,502 1.3895 1.390 1.390 1.400 1.350 1.460 2,271,000 1.3895 -0.71%
2018-03-28 0 1.400 1.380 1.410 1.380 1.460 2,577,000 3,653,460 1.4177 1.400 1.380 1.410 1.380 1.460 2,577,000 1.4177 -4.11%
2018-03-27 0 1.460 1.440 1.460 1.390 1.460 3,405,000 4,843,830 1.4226 1.460 1.440 1.460 1.390 1.460 3,405,000 1.4226 6.57%
2018-03-26 0 1.370 1.370 1.380 1.330 1.380 2,949,000 4,005,345 1.3582 1.370 1.370 1.380 1.330 1.380 2,949,000 1.3582 -0.72%
2018-03-23 0 1.380 1.380 1.390 1.330 1.410 3,591,000 4,939,230 1.3754 1.380 1.380 1.390 1.330 1.410 3,591,000 1.3754 -4.83%
2018-03-22 0 1.450 1.440 1.450 1.410 1.480 2,241,000 3,239,640 1.4456 1.450 1.440 1.450 1.410 1.480 2,241,000 1.4456 -1.36%
2018-03-21 0 1.470 1.470 1.480 1.470 1.540 3,594,000 5,396,805 1.5016 1.470 1.470 1.480 1.470 1.540 3,594,000 1.5016 -3.29%
2018-03-20 0 1.520 1.520 1.530 1.520 1.550 1,272,000 1,943,460 1.5279 1.520 1.520 1.530 1.520 1.550 1,272,000 1.5279 -1.94%
2018-03-19 0 1.550 1.540 1.550 1.510 1.550 1,332,000 2,057,160 1.5444 1.550 1.540 1.550 1.510 1.550 1,332,000 1.5444 3.33%
2018-03-16 0 1.500 1.500 1.530 1.500 1.560 2,280,000 3,459,900 1.5175 1.500 1.500 1.530 1.500 1.560 2,280,000 1.5175 -3.23%
2018-03-15 0 1.550 1.530 1.550 1.530 1.560 1,875,000 2,892,060 1.5424 1.550 1.530 1.550 1.530 1.560 1,875,000 1.5424 1.97%
2018-03-14 0 1.520 1.510 1.520 1.500 1.540 2,178,000 3,314,820 1.5220 1.520 1.510 1.520 1.500 1.540 2,178,000 1.5220 -1.94%
2018-03-13 0 1.550 1.540 1.550 1.530 1.570 1,323,000 2,041,650 1.5432 1.550 1.540 1.550 1.530 1.570 1,323,000 1.5432 -1.27%
2018-03-12 0 1.570 1.540 1.570 1.540 1.590 2,256,000 3,526,080 1.5630 1.570 1.540 1.570 1.540 1.590 2,256,000 1.5630 1.29%
2018-03-09 0 1.550 1.530 1.550 1.530 1.590 2,229,000 3,473,100 1.5581 1.550 1.530 1.550 1.530 1.590 2,229,000 1.5581 -1.90%
2018-03-08 0 1.580 1.580 1.590 1.540 1.610 5,135,000 8,069,780 1.5715 1.580 1.580 1.590 1.540 1.610 5,135,000 1.5715 -1.86%
2018-03-07 0 1.610 1.610 1.620 1.550 1.660 3,585,000 5,744,610 1.6024 1.610 1.610 1.620 1.550 1.660 3,585,000 1.6024 -2.42%
2018-03-06 0 1.650 1.640 1.650 1.630 1.670 3,057,000 5,045,490 1.6505 1.650 1.640 1.650 1.630 1.670 3,057,000 1.6505 0.61%
2018-03-05 0 1.640 1.630 1.640 1.620 1.690 1,815,000 2,959,170 1.6304 1.640 1.630 1.640 1.620 1.690 1,815,000 1.6304 1.23%
2018-03-02 0 1.620 1.620 1.630 1.590 1.640 2,961,000 4,807,623 1.6236 1.620 1.620 1.630 1.590 1.640 2,961,000 1.6236 -0.61%
2018-03-01 0 1.630 1.630 1.650 1.590 1.650 2,706,000 4,378,410 1.6180 1.630 1.630 1.650 1.590 1.650 2,706,000 1.6180 0.00%
2018-02-28 0 1.630 1.580 1.630 1.560 1.630 3,447,000 5,504,340 1.5968 1.630 1.580 1.630 1.560 1.630 3,447,000 1.5968 1.87%
2018-02-27 0 1.600 1.590 1.600 1.590 1.640 1,458,877 2,351,058 1.6116 1.600 1.590 1.600 1.590 1.640 1,458,877 1.6116 0.00%
2018-02-26 0 1.600 1.600 1.610 1.600 1.650 1,347,000 2,178,030 1.6169 1.600 1.600 1.610 1.600 1.650 1,347,000 1.6169 -1.23%
2018-02-23 0 1.620 1.610 1.620 1.600 1.650 2,421,000 3,929,040 1.6229 1.620 1.610 1.620 1.600 1.650 2,421,000 1.6229 1.25%
2018-02-22 0 1.600 1.590 1.600 1.550 1.630 4,428,000 7,084,620 1.6000 1.600 1.590 1.600 1.550 1.630 4,428,000 1.6000 1.91%
2018-02-21 0 1.570 1.560 1.570 1.550 1.590 3,660,000 5,754,135 1.5722 1.570 1.560 1.570 1.550 1.590 3,660,000 1.5722 -0.63%
2018-02-20 0 1.580 1.560 1.580 1.460 1.580 4,545,000 6,916,290 1.5217 1.580 1.560 1.580 1.460 1.580 4,545,000 1.5217 8.22%
2018-02-15 0 1.460 1.460 1.480 1.410 1.480 2,484,000 3,640,980 1.4658 1.460 1.460 1.480 1.410 1.480 2,484,000 1.4658 1.39%
2018-02-14 0 1.440 1.430 1.440 1.390 1.460 3,019,000 4,284,980 1.4193 1.440 1.430 1.440 1.390 1.460 3,019,000 1.4193 -0.69%
2018-02-13 0 1.450 1.430 1.450 1.410 1.510 6,208,432 9,119,083 1.4688 1.450 1.430 1.450 1.410 1.510 6,208,432 1.4688 3.57%
2018-02-12 0 1.400 1.370 1.400 1.280 1.410 4,278,000 5,742,690 1.3424 1.400 1.370 1.400 1.280 1.410 4,278,000 1.3424 6.87%
2018-02-09 0 1.310 1.280 1.310 1.270 1.400 7,101,000 9,296,400 1.3092 1.310 1.280 1.310 1.270 1.400 7,101,000 1.3092 -9.03%
2018-02-08 0 1.440 1.430 1.440 1.400 1.450 1,737,000 2,482,875 1.4294 1.440 1.430 1.440 1.400 1.450 1,737,000 1.4294 3.60%
2018-02-07 0 1.390 1.380 1.390 1.360 1.480 4,140,000 5,874,120 1.4189 1.390 1.380 1.390 1.360 1.480 4,140,000 1.4189 -3.47%
2018-02-06 0 1.440 1.430 1.450 1.400 1.500 7,113,000 10,292,160 1.4470 1.440 1.430 1.450 1.400 1.500 7,113,000 1.4470 -7.10%
2018-02-05 0 1.550 1.530 1.550 1.480 1.550 2,349,000 3,566,820 1.5184 1.550 1.530 1.550 1.480 1.550 2,349,000 1.5184 -1.27%
2018-02-02 0 1.570 1.570 1.580 1.570 1.620 2,370,000 3,752,790 1.5835 1.570 1.570 1.580 1.570 1.620 2,370,000 1.5835 -1.26%
2018-02-01 0 1.590 1.580 1.600 1.580 1.630 2,649,000 4,240,680 1.6009 1.590 1.580 1.600 1.580 1.630 2,649,000 1.6009 -0.62%
2018-01-31 0 1.600 1.590 1.610 1.590 1.620 2,205,000 3,520,500 1.5966 1.600 1.590 1.610 1.590 1.620 2,205,000 1.5966 -0.62%
2018-01-30 0 1.610 1.600 1.610 1.590 1.630 2,304,000 3,705,870 1.6085 1.610 1.600 1.610 1.590 1.630 2,304,000 1.6085 -1.23%
2018-01-29 0 1.630 1.630 1.640 1.620 1.660 2,559,000 4,185,540 1.6356 1.630 1.630 1.640 1.620 1.660 2,559,000 1.6356 -1.81%
2018-01-26 0 1.660 1.640 1.660 1.630 1.670 2,733,000 4,505,100 1.6484 1.660 1.640 1.660 1.630 1.670 2,733,000 1.6484 1.22%
2018-01-25 0 1.640 1.640 1.650 1.610 1.670 2,226,000 3,651,480 1.6404 1.640 1.640 1.650 1.610 1.670 2,226,000 1.6404 0.00%
2018-01-24 0 1.640 1.640 1.650 1.570 1.650 5,169,000 8,336,370 1.6128 1.640 1.640 1.650 1.570 1.650 5,169,000 1.6128 2.50%
2018-01-23 0 1.600 1.600 1.610 1.600 1.650 3,489,000 5,665,470 1.6238 1.600 1.600 1.610 1.600 1.650 3,489,000 1.6238 -1.23%
2018-01-22 0 1.620 1.610 1.620 1.600 1.650 2,934,000 4,759,050 1.6220 1.620 1.610 1.620 1.600 1.650 2,934,000 1.6220 -1.82%
2018-01-19 0 1.650 1.650 1.660 1.640 1.700 1,725,000 2,862,090 1.6592 1.650 1.650 1.660 1.640 1.700 1,725,000 1.6592 -1.79%
2018-01-18 0 1.680 1.680 1.690 1.650 1.700 3,048,000 5,099,040 1.6729 1.680 1.680 1.690 1.650 1.700 3,048,000 1.6729 -1.18%
2018-01-17 0 1.700 1.690 1.700 1.660 1.720 1,560,000 2,626,980 1.6840 1.700 1.690 1.700 1.660 1.720 1,560,000 1.6840 -1.16%
2018-01-16 0 1.720 1.700 1.720 1.690 1.760 4,584,000 7,902,990 1.7240 1.720 1.700 1.720 1.690 1.760 4,584,000 1.7240 4.24%
2018-01-15 0 1.650 1.650 1.660 1.640 1.740 3,039,000 5,160,930 1.6982 1.650 1.650 1.660 1.640 1.740 3,039,000 1.6982 -2.37%
2018-01-12 0 1.690 1.680 1.690 1.640 1.700 2,727,000 4,570,470 1.6760 1.690 1.680 1.690 1.640 1.700 2,727,000 1.6760 3.68%
2018-01-11 0 1.630 1.630 1.640 1.620 1.660 1,395,000 2,281,770 1.6357 1.630 1.630 1.640 1.620 1.660 1,395,000 1.6357 -2.40%
2018-01-10 0 1.670 1.650 1.670 1.640 1.710 3,369,000 5,620,260 1.6682 1.670 1.650 1.670 1.640 1.710 3,369,000 1.6682 -2.34%
2018-01-09 0 1.710 1.690 1.710 1.680 1.760 2,682,000 4,599,360 1.7149 1.710 1.690 1.710 1.680 1.760 2,682,000 1.7149 -2.29%
2018-01-08 0 1.750 1.740 1.750 1.690 1.750 5,658,000 9,742,965 1.7220 1.750 1.740 1.750 1.690 1.750 5,658,000 1.7220 2.94%
2018-01-05 0 1.700 1.690 1.700 1.670 1.720 2,760,000 4,679,910 1.6956 1.700 1.690 1.700 1.670 1.720 2,760,000 1.6956 -0.58%
2018-01-04 0 1.710 1.690 1.710 1.630 1.710 6,315,000 10,601,670 1.6788 1.710 1.690 1.710 1.630 1.710 6,315,000 1.6788 5.56%
2018-01-03 0 1.620 1.620 1.640 1.550 1.660 5,460,000 8,855,730 1.6219 1.620 1.620 1.640 1.550 1.660 5,460,000 1.6219 3.85%
2018-01-02 0 1.560 1.550 1.570 1.530 1.590 4,025,000 6,281,770 1.5607 1.560 1.550 1.570 1.530 1.590 4,025,000 1.5607 1.96%
2017-12-29 0 1.530 1.530 1.550 1.520 1.550 1,848,000 2,841,150 1.5374 1.530 1.530 1.550 1.520 1.550 1,848,000 1.5374 -0.65%
2017-12-28 0 1.540 1.510 1.540 1.510 1.550 2,985,000 4,584,690 1.5359 1.540 1.510 1.540 1.510 1.550 2,985,000 1.5359 -0.65%
2017-12-27 0 1.550 1.530 1.550 1.440 1.580 9,522,000 14,508,250 1.5237 1.550 1.530 1.550 1.440 1.580 9,522,000 1.5237 9.15%
2017-12-22 0 1.420 1.400 1.420 1.380 1.440 2,541,000 3,578,112 1.4082 1.420 1.400 1.420 1.380 1.440 2,541,000 1.4082 0.00%
2017-12-21 0 1.420 1.420 1.440 1.410 1.440 2,735,568 3,894,693 1.4237 1.420 1.420 1.440 1.410 1.440 2,735,568 1.4237 0.00%
2017-12-20 0 1.420 1.420 1.450 1.420 1.460 2,136,000 3,066,060 1.4354 1.420 1.420 1.450 1.420 1.460 2,136,000 1.4354 -3.40%
2017-12-19 0 1.470 1.460 1.470 1.420 1.470 2,340,000 3,405,960 1.4555 1.470 1.460 1.470 1.420 1.470 2,340,000 1.4555 2.80%
2017-12-18 0 1.430 1.420 1.440 1.410 1.460 1,614,000 2,311,350 1.4321 1.430 1.420 1.440 1.410 1.460 1,614,000 1.4321 -0.69%
2017-12-15 0 1.440 1.410 1.440 1.400 1.440 2,214,000 3,139,410 1.4180 1.440 1.410 1.440 1.400 1.440 2,214,000 1.4180 -1.37%
2017-12-14 0 1.460 1.450 1.460 1.420 1.460 1,458,000 2,092,200 1.4350 1.460 1.450 1.460 1.420 1.460 1,458,000 1.4350 2.82%
2017-12-13 0 1.420 1.410 1.420 1.400 1.460 3,898,576 5,555,477 1.4250 1.420 1.410 1.420 1.400 1.460 3,898,576 1.4250 -2.74%
2017-12-12 0 1.460 1.450 1.460 1.440 1.470 1,425,000 2,070,000 1.4526 1.460 1.450 1.460 1.440 1.470 1,425,000 1.4526 0.69%
2017-12-11 0 1.450 1.450 1.460 1.430 1.480 1,824,000 2,653,140 1.4546 1.450 1.450 1.460 1.430 1.480 1,824,000 1.4546 -2.03%
2017-12-08 0 1.480 1.460 1.480 1.420 1.500 1,728,000 2,537,130 1.4682 1.480 1.460 1.480 1.420 1.500 1,728,000 1.4682 2.07%
2017-12-07 0 1.450 1.430 1.450 1.420 1.470 3,027,000 4,356,540 1.4392 1.450 1.430 1.450 1.420 1.470 3,027,000 1.4392 -2.03%
2017-12-06 0 1.480 1.460 1.480 1.450 1.520 3,030,000 4,498,560 1.4847 1.480 1.460 1.480 1.450 1.520 3,030,000 1.4847 -2.63%
2017-12-05 0 1.520 1.520 1.530 1.520 1.570 1,596,000 2,447,520 1.5335 1.520 1.520 1.530 1.520 1.570 1,596,000 1.5335 -3.18%
2017-12-04 0 1.570 1.550 1.570 1.540 1.580 1,434,000 2,230,680 1.5556 1.570 1.550 1.570 1.540 1.580 1,434,000 1.5556 0.00%
2017-12-01 0 1.570 1.560 1.570 1.550 1.610 3,456,000 5,453,484 1.5780 1.570 1.560 1.570 1.550 1.610 3,456,000 1.5780 -0.63%
2017-11-30 0 1.580 1.570 1.580 1.470 1.580 6,729,000 10,382,910 1.5430 1.580 1.570 1.580 1.470 1.580 6,729,000 1.5430 3.95%
2017-11-29 0 1.520 1.510 1.520 1.420 1.580 6,980,000 10,611,300 1.5202 1.520 1.510 1.520 1.420 1.580 6,980,000 1.5202 7.04%
2017-11-28 0 1.420 1.420 1.430 1.400 1.490 4,935,000 7,053,150 1.4292 1.420 1.420 1.430 1.400 1.490 4,935,000 1.4292 -4.70%
2017-11-27 0 1.490 1.480 1.490 1.480 1.520 2,001,000 2,988,600 1.4936 1.490 1.480 1.490 1.480 1.520 2,001,000 1.4936 -1.32%
2017-11-24 0 1.510 1.500 1.510 1.490 1.520 1,567,000 2,352,210 1.5011 1.510 1.500 1.510 1.490 1.520 1,567,000 1.5011 -0.66%
2017-11-23 0 1.520 1.500 1.520 1.510 1.540 1,590,000 2,417,910 1.5207 1.520 1.500 1.520 1.510 1.540 1,590,000 1.5207 -1.30%
2017-11-22 0 1.540 1.510 1.540 1.500 1.550 7,408,060 11,236,521 1.5168 1.540 1.510 1.540 1.500 1.550 7,408,060 1.5168 0.65%
2017-11-21 0 1.530 1.510 1.530 1.470 1.580 5,607,000 8,405,925 1.4992 1.530 1.510 1.530 1.470 1.580 5,607,000 1.4992 0.66%
2017-11-20 0 1.520 1.510 1.520 1.470 1.610 7,878,000 11,921,820 1.5133 1.520 1.510 1.520 1.470 1.610 7,878,000 1.5133 -5.00%
2017-11-17 0 1.600 1.590 1.600 1.590 1.670 10,647,000 17,262,375 1.6213 1.600 1.590 1.600 1.590 1.670 10,647,000 1.6213 -4.76%
2017-11-16 0 1.680 1.670 1.680 1.660 1.730 2,499,000 4,227,330 1.6916 1.680 1.670 1.680 1.660 1.730 2,499,000 1.6916 -1.75%
2017-11-15 0 1.710 1.710 1.730 1.710 1.760 1,578,000 2,722,350 1.7252 1.710 1.710 1.730 1.710 1.760 1,578,000 1.7252 -2.29%
2017-11-14 0 1.750 1.750 1.770 1.730 1.780 2,469,000 4,333,800 1.7553 1.750 1.750 1.770 1.730 1.780 2,469,000 1.7553 0.00%
2017-11-13 0 1.750 1.750 1.760 1.740 1.790 1,671,000 2,942,160 1.7607 1.750 1.750 1.760 1.740 1.790 1,671,000 1.7607 -1.13%
2017-11-10 0 1.770 1.770 1.780 1.730 1.850 3,033,000 5,424,090 1.7884 1.770 1.770 1.780 1.730 1.850 3,033,000 1.7884 1.72%
2017-11-09 0 1.740 1.740 1.750 1.730 1.790 951,000 1,662,630 1.7483 1.740 1.740 1.750 1.730 1.790 951,000 1.7483 -2.79%
2017-11-08 0 1.790 1.780 1.790 1.730 1.790 3,480,000 6,136,500 1.7634 1.790 1.780 1.790 1.730 1.790 3,480,000 1.7634 2.29%
2017-11-07 0 1.750 1.740 1.750 1.710 1.780 2,517,000 4,386,180 1.7426 1.750 1.740 1.750 1.710 1.780 2,517,000 1.7426 1.74%
2017-11-06 0 1.720 1.720 1.730 1.680 1.760 3,450,000 5,891,580 1.7077 1.720 1.720 1.730 1.680 1.760 3,450,000 1.7077 -2.27%
2017-11-03 0 1.760 1.750 1.760 1.740 1.810 1,665,000 2,946,270 1.7695 1.760 1.750 1.760 1.740 1.810 1,665,000 1.7695 -1.12%
2017-11-02 0 1.780 1.770 1.780 1.750 1.800 2,376,000 4,225,920 1.7786 1.780 1.770 1.780 1.750 1.800 2,376,000 1.7786 -0.56%
2017-11-01 0 1.790 1.770 1.790 1.770 1.810 1,425,000 2,547,900 1.7880 1.790 1.770 1.790 1.770 1.810 1,425,000 1.7880 0.00%
2017-10-31 0 1.790 1.780 1.790 1.760 1.810 1,087,870 1,952,162 1.7945 1.790 1.780 1.790 1.760 1.810 1,087,870 1.7945 -0.56%
2017-10-30 0 1.800 1.780 1.800 1.720 1.800 2,505,000 4,412,640 1.7615 1.800 1.780 1.800 1.720 1.800 2,505,000 1.7615 2.27%
2017-10-27 0 1.760 1.730 1.760 1.730 1.820 2,662,000 4,736,950 1.7795 1.760 1.730 1.760 1.730 1.820 2,662,000 1.7795 -1.68%
2017-10-26 0 1.790 1.780 1.790 1.760 1.830 2,931,000 5,259,180 1.7943 1.790 1.780 1.790 1.760 1.830 2,931,000 1.7943 -1.65%
2017-10-25 0 1.820 1.810 1.830 1.780 1.840 3,161,130 5,748,624 1.8185 1.820 1.810 1.830 1.780 1.840 3,161,130 1.8185 1.11%
2017-10-24 0 1.800 1.780 1.800 1.760 1.840 2,874,000 5,185,050 1.8041 1.800 1.780 1.800 1.760 1.840 2,874,000 1.8041 -1.10%
2017-10-23 0 1.820 1.810 1.820 1.780 1.880 3,189,000 5,755,950 1.8049 1.820 1.810 1.820 1.780 1.880 3,189,000 1.8049 0.00%
2017-10-20 0 1.820 1.810 1.820 1.810 1.830 2,292,000 4,165,452 1.8174 1.820 1.810 1.820 1.810 1.830 2,292,000 1.8174 1.68%
2017-10-19 0 1.790 1.790 1.800 1.780 1.890 4,821,000 8,856,045 1.8370 1.790 1.790 1.800 1.780 1.890 4,821,000 1.8370 -3.76%
2017-10-18 0 1.860 1.850 1.860 1.830 1.940 5,211,000 9,820,125 1.8845 1.860 1.850 1.860 1.830 1.940 5,211,000 1.8845 1.09%
2017-10-17 0 1.840 1.840 1.850 1.820 1.880 1,956,000 3,608,655 1.8449 1.840 1.840 1.850 1.820 1.880 1,956,000 1.8449 -2.13%
2017-10-16 0 1.880 1.860 1.880 1.850 1.880 2,325,000 4,346,985 1.8697 1.880 1.860 1.880 1.850 1.880 2,325,000 1.8697 -0.53%
2017-10-13 0 1.890 1.880 1.890 1.860 1.910 4,217,000 7,947,260 1.8846 1.890 1.880 1.890 1.860 1.910 4,217,000 1.8846 -1.56%
2017-10-12 0 1.920 1.910 1.920 1.850 1.980 7,641,000 14,829,885 1.9408 1.920 1.910 1.920 1.850 1.980 7,641,000 1.9408 3.23%
2017-10-11 0 1.860 1.850 1.860 1.830 1.960 7,137,000 13,366,530 1.8728 1.860 1.850 1.860 1.830 1.960 7,137,000 1.8728 -4.62%
2017-10-10 0 1.950 1.940 1.950 1.890 1.960 6,481,200 12,620,634 1.9473 1.950 1.940 1.950 1.890 1.960 6,481,200 1.9473 2.63%
2017-10-09 0 1.900 1.900 1.910 1.830 1.950 8,257,000 15,690,970 1.9003 1.900 1.900 1.910 1.830 1.950 8,257,000 1.9003 3.26%
2017-10-06 0 1.840 1.830 1.840 1.810 1.870 2,703,000 4,976,910 1.8413 1.840 1.830 1.840 1.810 1.870 2,703,000 1.8413 -1.08%
2017-10-04 0 1.860 1.850 1.860 1.800 1.860 3,381,000 6,197,769 1.8331 1.860 1.850 1.860 1.800 1.860 3,381,000 1.8331 3.33%
2017-10-03 0 1.800 1.790 1.800 1.770 1.830 4,608,000 8,318,820 1.8053 1.800 1.790 1.800 1.770 1.830 4,608,000 1.8053 0.00%
2017-09-29 0 1.800 1.780 1.800 1.660 1.800 5,604,000 9,759,930 1.7416 1.800 1.780 1.800 1.660 1.800 5,604,000 1.7416 7.78%
2017-09-28 0 1.670 1.660 1.670 1.660 1.710 1,641,000 2,750,490 1.6761 1.670 1.660 1.670 1.660 1.710 1,641,000 1.6761 -1.76%
2017-09-27 0 1.700 1.690 1.700 1.680 1.740 2,679,000 4,552,980 1.6995 1.700 1.690 1.700 1.680 1.740 2,679,000 1.6995 -1.16%
2017-09-26 0 1.720 1.700 1.720 1.670 1.740 4,473,000 7,656,630 1.7117 1.720 1.700 1.720 1.670 1.740 4,473,000 1.7117 1.18%
2017-09-25 0 1.700 1.700 1.720 1.690 1.810 5,028,000 8,786,400 1.7475 1.700 1.700 1.720 1.690 1.810 5,028,000 1.7475 -3.95%
2017-09-22 0 1.770 1.740 1.770 1.700 1.860 9,102,000 16,016,490 1.7597 1.770 1.740 1.770 1.700 1.860 9,102,000 1.7597 -4.32%
2017-09-21 0 1.850 1.830 1.850 1.810 1.860 4,599,000 8,465,670 1.8408 1.850 1.830 1.850 1.810 1.860 4,599,000 1.8408 1.65%
2017-09-20 0 1.820 1.820 1.830 1.790 1.860 8,484,000 15,374,910 1.8122 1.820 1.820 1.830 1.790 1.860 8,484,000 1.8122 -0.55%
2017-09-19 0 1.830 1.800 1.830 1.800 1.860 5,595,000 10,208,670 1.8246 1.830 1.800 1.830 1.800 1.860 5,595,000 1.8246 1.10%
2017-09-18 0 1.810 1.810 1.820 1.790 1.880 4,650,000 8,474,460 1.8225 1.810 1.810 1.820 1.790 1.880 4,650,000 1.8225 -2.16%
2017-09-15 0 1.850 1.850 1.870 1.840 1.920 7,758,000 14,479,050 1.8663 1.850 1.850 1.870 1.840 1.920 7,758,000 1.8663 -2.63%
2017-09-14 0 1.900 1.890 1.900 1.870 1.940 4,227,000 8,022,000 1.8978 1.900 1.890 1.900 1.870 1.940 4,227,000 1.8978 -1.55%
2017-09-13 0 1.930 1.920 1.930 1.870 1.970 7,488,000 14,371,200 1.9192 1.930 1.920 1.930 1.870 1.970 7,488,000 1.9192 -1.03%
2017-09-12 0 1.950 1.930 1.950 1.790 1.980 15,439,000 29,463,850 1.9084 1.950 1.930 1.950 1.790 1.980 15,439,000 1.9084 6.56%
2017-09-11 0 1.830 1.820 1.830 1.810 1.900 3,903,000 7,183,950 1.8406 1.830 1.820 1.830 1.810 1.900 3,903,000 1.8406 -2.14%
2017-09-08 0 1.870 1.840 1.870 1.820 1.950 8,968,000 16,698,130 1.8620 1.870 1.840 1.870 1.820 1.950 8,968,000 1.8620 -3.61%
2017-09-07 0 1.940 1.920 1.940 1.900 1.980 7,947,000 15,286,890 1.9236 1.940 1.920 1.940 1.900 1.980 7,947,000 1.9236 -1.02%
2017-09-06 0 1.960 1.940 1.960 1.920 2.040 9,413,000 18,453,930 1.9605 1.960 1.940 1.960 1.920 2.040 9,413,000 1.9605 -2.97%
2017-09-05 0 2.020 2.010 2.020 1.890 2.020 13,932,000 27,030,129 1.9401 2.020 2.010 2.020 1.890 2.020 13,932,000 1.9401 3.59%
2017-09-04 0 1.950 1.950 1.960 1.740 2.060 44,786,000 87,424,767 1.9521 1.950 1.950 1.960 1.740 2.060 44,786,000 1.9521 11.43%
2017-09-01 0 1.750 1.750 1.770 1.740 1.890 19,125,005 34,575,929 1.8079 1.750 1.750 1.770 1.740 1.890 19,125,005 1.8079 -3.31%
2017-08-31 0 1.810 1.800 1.810 1.480 1.820 43,944,000 74,310,140 1.6910 1.810 1.800 1.810 1.480 1.820 43,944,000 1.6910 20.67%
2017-08-30 0 1.500 1.490 1.500 1.470 1.520 4,219,600 6,318,984 1.4975 1.500 1.490 1.500 1.470 1.520 4,219,600 1.4975 2.04%
2017-08-29 0 1.470 1.470 1.480 1.460 1.500 3,666,000 5,404,650 1.4743 1.470 1.470 1.480 1.460 1.500 3,666,000 1.4743 -2.00%
2017-08-28 0 1.500 1.490 1.500 1.480 1.540 3,246,000 4,861,530 1.4977 1.500 1.490 1.500 1.480 1.540 3,246,000 1.4977 -1.96%
2017-08-25 0 1.530 1.520 1.530 1.480 1.530 9,023,000 13,711,120 1.5196 1.530 1.520 1.530 1.480 1.530 9,023,000 1.5196 2.68%
2017-08-24 0 1.490 1.470 1.490 1.470 1.490 5,457,000 8,077,860 1.4803 1.490 1.470 1.490 1.470 1.490 5,457,000 1.4803 1.36%
2017-08-22 0 1.470 1.460 1.470 1.430 1.470 6,546,000 9,513,300 1.4533 1.470 1.460 1.470 1.430 1.470 6,546,000 1.4533 2.08%
2017-08-21 0 1.440 1.420 1.440 1.390 1.440 3,003,000 4,261,650 1.4191 1.440 1.420 1.440 1.390 1.440 3,003,000 1.4191 2.86%
2017-08-18 0 1.400 1.390 1.400 1.380 1.410 2,010,000 2,797,510 1.3918 1.400 1.390 1.400 1.380 1.410 2,010,000 1.3918 -0.71%
2017-08-17 0 1.410 1.390 1.410 1.380 1.420 2,751,000 3,849,750 1.3994 1.410 1.390 1.410 1.380 1.420 2,751,000 1.3994 0.71%
2017-08-16 0 1.400 1.390 1.400 1.380 1.430 2,874,000 3,997,450 1.3909 1.400 1.390 1.400 1.380 1.430 2,874,000 1.3909 -0.71%
2017-08-15 0 1.410 1.400 1.410 1.380 1.420 3,171,000 4,456,335 1.4053 1.410 1.400 1.410 1.380 1.420 3,171,000 1.4053 0.00%
2017-08-14 0 1.410 1.400 1.410 1.360 1.410 4,378,120 6,106,189 1.3947 1.410 1.400 1.410 1.360 1.410 4,378,120 1.3947 3.68%
2017-08-11 0 1.360 1.350 1.360 1.340 1.400 5,334,000 7,228,836 1.3552 1.360 1.350 1.360 1.340 1.400 5,334,000 1.3552 -3.55%
2017-08-10 0 1.410 1.410 1.420 1.410 1.490 8,775,000 12,495,450 1.4240 1.410 1.410 1.420 1.410 1.490 8,775,000 1.4240 -5.37%
2017-08-09 0 1.490 1.470 1.490 1.420 1.500 4,197,000 6,107,520 1.4552 1.490 1.470 1.490 1.420 1.500 4,197,000 1.4552 3.47%
2017-08-08 0 1.440 1.430 1.440 1.410 1.460 4,335,000 6,205,500 1.4315 1.440 1.430 1.440 1.410 1.460 4,335,000 1.4315 0.00%
2017-08-07 0 1.440 1.430 1.440 1.440 1.470 5,172,000 7,523,820 1.4547 1.440 1.430 1.440 1.440 1.470 5,172,000 1.4547 0.00%
2017-08-04 0 1.440 1.440 1.450 1.430 1.490 7,518,000 10,962,120 1.4581 1.440 1.440 1.450 1.430 1.490 7,518,000 1.4581 0.70%
2017-08-03 0 1.430 1.410 1.430 1.400 1.430 3,825,000 5,435,580 1.4211 1.430 1.410 1.430 1.400 1.430 3,825,000 1.4211 0.70%
2017-08-02 0 1.420 1.420 1.430 1.410 1.440 1,925,000 2,731,770 1.4191 1.420 1.420 1.430 1.410 1.440 1,925,000 1.4191 0.00%
2017-08-01 0 1.420 1.410 1.420 1.410 1.450 2,322,000 3,298,140 1.4204 1.420 1.410 1.420 1.410 1.450 2,322,000 1.4204 -1.39%
2017-07-31 0 1.440 1.430 1.440 1.390 1.440 6,898,245 9,773,249 1.4168 1.440 1.430 1.440 1.390 1.440 6,898,245 1.4168 5.11%
2017-07-28 0 1.370 1.360 1.370 1.350 1.370 1,260,000 1,709,010 1.3564 1.370 1.360 1.370 1.350 1.370 1,260,000 1.3564 0.00%
2017-07-27 0 1.370 1.360 1.370 1.360 1.400 3,531,000 4,854,600 1.3749 1.370 1.360 1.370 1.360 1.400 3,531,000 1.3749 -2.14%
2017-07-26 0 1.400 1.390 1.400 1.380 1.410 1,755,000 2,448,720 1.3953 1.400 1.390 1.400 1.380 1.410 1,755,000 1.3953 -0.71%
2017-07-25 0 1.410 1.400 1.410 1.390 1.410 1,728,000 2,413,170 1.3965 1.410 1.400 1.410 1.390 1.410 1,728,000 1.3965 0.00%
2017-07-24 0 1.410 1.390 1.410 1.380 1.440 3,246,000 4,564,800 1.4063 1.410 1.390 1.410 1.380 1.440 3,246,000 1.4063 0.00%
2017-07-21 0 1.410 1.400 1.410 1.400 1.470 13,804,000 19,860,955 1.4388 1.410 1.400 1.410 1.400 1.470 13,804,000 1.4388 0.00%
2017-07-20 0 1.410 1.390 1.410 1.350 1.430 20,687,000 28,896,080 1.3968 1.410 1.390 1.410 1.350 1.430 20,687,000 1.3968 6.02%
2017-07-19 0 1.330 1.320 1.330 1.300 1.340 3,123,000 4,131,990 1.3231 1.330 1.320 1.330 1.300 1.340 3,123,000 1.3231 2.31%
2017-07-18 0 1.300 1.290 1.300 1.290 1.310 1,473,000 1,909,410 1.2963 1.300 1.290 1.300 1.290 1.310 1,473,000 1.2963 0.00%
2017-07-17 0 1.300 1.290 1.310 1.290 1.330 2,343,000 3,057,390 1.3049 1.300 1.290 1.310 1.290 1.330 2,343,000 1.3049 -1.52%
2017-07-14 0 1.320 1.320 1.340 1.300 1.340 2,223,000 2,925,060 1.3158 1.320 1.320 1.340 1.300 1.340 2,223,000 1.3158 0.00%
2017-07-13 0 1.320 1.310 1.320 1.310 1.330 1,806,000 2,371,260 1.3130 1.320 1.310 1.320 1.310 1.330 1,806,000 1.3130 0.00%
2017-07-12 0 1.320 1.310 1.320 1.300 1.330 1,377,000 1,814,610 1.3178 1.320 1.310 1.320 1.300 1.330 1,377,000 1.3178 0.00%
2017-07-11 0 1.320 1.300 1.320 1.300 1.330 2,706,000 3,546,210 1.3105 1.320 1.300 1.320 1.300 1.330 2,706,000 1.3105 0.00%
2017-07-10 0 1.320 1.310 1.330 1.300 1.340 3,873,000 5,096,370 1.3159 1.320 1.310 1.330 1.300 1.340 3,873,000 1.3159 -2.22%
2017-07-07 0 1.350 1.330 1.350 1.330 1.360 1,062,000 1,426,500 1.3432 1.350 1.330 1.350 1.330 1.360 1,062,000 1.3432 -0.74%
2017-07-06 0 1.360 1.350 1.360 1.340 1.360 609,000 821,220 1.3485 1.360 1.350 1.360 1.340 1.360 609,000 1.3485 0.00%
2017-07-05 0 1.360 1.340 1.370 1.300 1.380 3,246,000 4,374,750 1.3477 1.360 1.340 1.370 1.300 1.380 3,246,000 1.3477 1.49%
2017-07-04 0 1.340 1.320 1.340 1.310 1.360 1,164,000 1,552,350 1.3336 1.340 1.320 1.340 1.310 1.360 1,164,000 1.3336 -0.74%
2017-07-03 0 1.350 1.340 1.350 1.340 1.370 467,000 631,000 1.3512 1.350 1.340 1.350 1.340 1.370 467,000 1.3512 0.00%
2017-06-30 0 1.350 1.330 1.360 1.330 1.350 1,155,000 1,553,370 1.3449 1.350 1.330 1.360 1.330 1.350 1,155,000 1.3449 0.00%
2017-06-29 0 1.350 1.330 1.350 1.330 1.370 2,473,000 3,336,170 1.3490 1.350 1.330 1.350 1.330 1.370 2,473,000 1.3490 1.50%
2017-06-28 0 1.330 1.320 1.330 1.320 1.370 4,530,000 6,061,530 1.3381 1.330 1.320 1.330 1.320 1.370 4,530,000 1.3381 -4.32%
2017-06-27 0 1.390 1.360 1.390 1.310 1.390 10,607,000 14,484,350 1.3655 1.390 1.360 1.390 1.310 1.390 10,607,000 1.3655 6.11%
2017-06-26 0 1.310 1.300 1.310 1.280 1.310 2,217,000 2,864,550 1.2921 1.310 1.300 1.310 1.280 1.310 2,217,000 1.2921 1.55%
2017-06-23 0 1.290 1.290 1.310 1.290 1.320 1,921,000 2,484,320 1.2932 1.290 1.290 1.310 1.290 1.320 1,921,000 1.2932 -3.01%
2017-06-22 0 1.330 1.310 1.330 1.300 1.330 918,000 1,206,900 1.3147 1.330 1.310 1.330 1.300 1.330 918,000 1.3147 0.76%
2017-06-21 0 1.320 1.310 1.320 1.280 1.320 1,422,000 1,849,740 1.3008 1.320 1.310 1.320 1.280 1.320 1,422,000 1.3008 2.33%
2017-06-20 0 1.290 1.280 1.300 1.280 1.310 2,184,000 2,822,670 1.2924 1.290 1.280 1.300 1.280 1.310 2,184,000 1.2924 -1.53%
2017-06-19 0 1.310 1.300 1.310 1.290 1.320 1,134,000 1,475,160 1.3008 1.310 1.300 1.310 1.290 1.320 1,134,000 1.3008 0.00%
2017-06-16 0 1.310 1.300 1.310 1.290 1.320 1,260,000 1,641,000 1.3024 1.310 1.300 1.310 1.290 1.320 1,260,000 1.3024 0.77%
2017-06-15 0 1.300 1.300 1.310 1.280 1.330 1,194,000 1,543,290 1.2925 1.300 1.300 1.310 1.280 1.330 1,194,000 1.2925 -0.76%
2017-06-14 0 1.310 1.300 1.320 1.280 1.320 2,130,000 2,788,875 1.3093 1.310 1.300 1.320 1.280 1.320 2,130,000 1.3093 0.77%
2017-06-13 0 1.300 1.290 1.300 1.290 1.320 652,000 848,360 1.3012 1.300 1.290 1.300 1.290 1.320 652,000 1.3012 0.00%
2017-06-12 0 1.300 1.290 1.300 1.280 1.360 3,873,000 5,026,560 1.2978 1.300 1.290 1.300 1.280 1.360 3,873,000 1.2978 -3.70%
2017-06-09 0 1.350 1.340 1.350 1.310 1.350 3,069,000 4,091,880 1.3333 1.350 1.340 1.350 1.310 1.350 3,069,000 1.3333 2.27%
2017-06-08 0 1.320 1.310 1.320 1.280 1.320 1,218,000 1,593,780 1.3085 1.320 1.310 1.320 1.280 1.320 1,218,000 1.3085 1.54%
2017-06-07 0 1.300 1.280 1.300 1.270 1.310 2,460,000 3,155,850 1.2829 1.300 1.280 1.300 1.270 1.310 2,460,000 1.2829 -1.52%
2017-06-06 0 1.320 1.300 1.320 1.290 1.320 622,308 811,340 1.3038 1.320 1.300 1.320 1.290 1.320 622,308 1.3038 0.76%
2017-06-05 0 1.310 1.300 1.310 1.300 1.320 1,464,000 1,924,200 1.3143 1.310 1.300 1.310 1.300 1.320 1,464,000 1.3143 0.00%
2017-06-02 0 1.310 1.290 1.320 1.280 1.320 1,402,580 1,816,810 1.2953 1.310 1.290 1.320 1.280 1.320 1,402,580 1.2953 -0.76%
2017-06-01 0 1.320 1.300 1.320 1.290 1.330 1,275,000 1,673,430 1.3125 1.320 1.300 1.320 1.290 1.330 1,275,000 1.3125 0.76%
2017-05-31 0 1.310 1.300 1.320 1.260 1.320 4,620,000 5,956,320 1.2892 1.310 1.300 1.320 1.260 1.320 4,620,000 1.2892 3.97%
2017-05-29 0 1.260 1.260 1.270 1.260 1.300 1,371,000 1,747,920 1.2749 1.260 1.260 1.270 1.260 1.300 1,371,000 1.2749 -2.33%
2017-05-26 0 1.290 1.280 1.290 1.260 1.320 3,411,000 4,367,310 1.2804 1.290 1.280 1.290 1.260 1.320 3,411,000 1.2804 -2.27%
2017-05-25 0 1.320 1.310 1.320 1.300 1.330 1,374,000 1,809,570 1.3170 1.320 1.310 1.320 1.300 1.330 1,374,000 1.3170 0.00%
2017-05-24 0 1.320 1.300 1.320 1.270 1.330 3,366,000 4,363,560 1.2964 1.320 1.300 1.320 1.270 1.330 3,366,000 1.2964 0.00%
2017-05-23 0 1.320 1.320 1.330 1.300 1.360 4,079,000 5,384,690 1.3201 1.320 1.320 1.330 1.300 1.360 4,079,000 1.3201 -2.22%
2017-05-22 0 1.350 1.340 1.350 1.330 1.390 3,522,000 4,776,870 1.3563 1.350 1.340 1.350 1.330 1.390 3,522,000 1.3563 -1.46%
2017-05-19 0 1.370 1.360 1.370 1.340 1.380 1,669,000 2,270,750 1.3605 1.370 1.360 1.370 1.340 1.380 1,669,000 1.3605 0.00%
2017-05-18 0 1.370 1.350 1.370 1.350 1.380 3,963,000 5,389,020 1.3598 1.370 1.350 1.370 1.350 1.380 3,963,000 1.3598 -0.72%
2017-05-17 0 1.380 1.370 1.380 1.360 1.390 2,967,000 4,072,800 1.3727 1.380 1.370 1.380 1.360 1.390 2,967,000 1.3727 -1.43%
2017-05-16 0 1.400 1.390 1.400 1.370 1.430 4,878,000 6,796,530 1.3933 1.400 1.390 1.400 1.370 1.430 4,878,000 1.3933 -1.41%
2017-05-15 0 1.420 1.420 1.430 1.330 1.450 21,267,000 29,891,730 1.4055 1.420 1.420 1.430 1.330 1.450 21,267,000 1.4055 7.58%
2017-05-12 0 1.320 1.300 1.320 1.270 1.330 3,570,000 4,600,080 1.2885 1.320 1.300 1.320 1.270 1.330 3,570,000 1.2885 1.54%
2017-05-11 0 1.300 1.280 1.300 1.290 1.320 963,000 1,254,180 1.3024 1.300 1.280 1.300 1.290 1.320 963,000 1.3024 -1.52%
2017-05-10 0 1.320 1.310 1.320 1.290 1.320 2,496,000 3,259,470 1.3059 1.320 1.310 1.320 1.290 1.320 2,496,000 1.3059 3.13%
2017-05-09 0 1.280 1.280 1.290 1.270 1.310 1,824,000 2,349,930 1.2883 1.280 1.280 1.290 1.270 1.310 1,824,000 1.2883 -2.29%
2017-05-08 0 1.310 1.300 1.310 1.300 1.320 2,295,000 2,989,140 1.3025 1.310 1.300 1.310 1.300 1.320 2,295,000 1.3025 0.77%
2017-05-05 0 1.300 1.290 1.300 1.290 1.310 2,499,000 3,250,410 1.3007 1.300 1.290 1.300 1.290 1.310 2,499,000 1.3007 -1.52%
2017-05-04 0 1.320 1.300 1.320 1.300 1.320 2,103,000 2,748,540 1.3070 1.320 1.300 1.320 1.300 1.320 2,103,000 1.3070 0.00%
2017-05-02 0 1.320 1.300 1.320 1.300 1.330 2,268,000 2,976,360 1.3123 1.320 1.300 1.320 1.300 1.330 2,268,000 1.3123 0.76%
2017-04-28 0 1.310 1.300 1.310 1.290 1.330 1,641,000 2,150,730 1.3106 1.310 1.300 1.310 1.290 1.330 1,641,000 1.3106 0.00%
2017-04-27 0 1.310 1.300 1.310 1.290 1.320 2,408,000 3,127,410 1.2988 1.310 1.300 1.310 1.290 1.320 2,408,000 1.2988 -0.76%
2017-04-26 0 1.320 1.300 1.320 1.300 1.330 2,959,000 3,885,070 1.3130 1.320 1.300 1.320 1.300 1.330 2,959,000 1.3130 0.00%
2017-04-25 0 1.320 1.300 1.320 1.300 1.330 2,922,000 3,842,100 1.3149 1.320 1.300 1.320 1.300 1.330 2,922,000 1.3149 0.00%
2017-04-24 0 1.320 1.310 1.320 1.310 1.340 2,112,000 2,782,740 1.3176 1.320 1.310 1.320 1.310 1.340 2,112,000 1.3176 0.00%
2017-04-21 0 1.320 1.320 1.330 1.320 1.350 2,997,000 4,005,750 1.3366 1.320 1.320 1.330 1.320 1.350 2,997,000 1.3366 -0.75%
2017-04-20 0 1.330 1.320 1.330 1.330 1.350 1,059,000 1,414,410 1.3356 1.330 1.320 1.330 1.330 1.350 1,059,000 1.3356 -1.48%
2017-04-19 0 1.350 1.330 1.350 1.300 1.350 3,330,000 4,393,920 1.3195 1.350 1.330 1.350 1.300 1.350 3,330,000 1.3195 2.27%
2017-04-18 0 1.320 1.310 1.320 1.310 1.370 5,822,000 7,801,690 1.3400 1.320 1.310 1.320 1.310 1.370 5,822,000 1.3400 0.00%
2017-04-13 0 1.320 1.310 1.320 1.310 1.350 1,515,000 2,008,080 1.3255 1.320 1.310 1.320 1.310 1.350 1,515,000 1.3255 -2.94%
2017-04-12 0 1.360 1.350 1.360 1.330 1.360 1,761,000 2,366,250 1.3437 1.360 1.350 1.360 1.330 1.360 1,761,000 1.3437 1.49%
2017-04-11 0 1.340 1.320 1.340 1.300 1.340 2,482,000 3,277,280 1.3204 1.340 1.320 1.340 1.300 1.340 2,482,000 1.3204 0.00%
2017-04-10 0 1.340 1.320 1.340 1.320 1.390 2,731,000 3,656,420 1.3389 1.340 1.320 1.340 1.320 1.390 2,731,000 1.3389 -2.90%
2017-04-07 0 1.380 1.360 1.380 1.330 1.390 2,535,000 3,433,770 1.3545 1.380 1.360 1.380 1.330 1.390 2,535,000 1.3545 0.00%
2017-04-06 0 1.380 1.370 1.380 1.360 1.430 1,781,000 2,455,240 1.3786 1.380 1.370 1.380 1.360 1.430 1,781,000 1.3786 -2.82%
2017-04-05 0 1.420 1.410 1.420 1.390 1.440 4,937,000 6,946,240 1.4070 1.420 1.410 1.420 1.390 1.440 4,937,000 1.4070 0.71%
2017-04-03 0 1.410 1.390 1.410 1.350 1.430 3,570,000 5,018,520 1.4057 1.410 1.390 1.410 1.350 1.430 3,570,000 1.4057 2.92%
2017-03-31 0 1.370 1.360 1.370 1.310 1.380 2,997,000 4,031,730 1.3453 1.370 1.360 1.370 1.310 1.380 2,997,000 1.3453 3.01%
2017-03-30 0 1.330 1.320 1.340 1.310 1.340 1,287,000 1,696,110 1.3179 1.330 1.320 1.340 1.310 1.340 1,287,000 1.3179 -1.48%
2017-03-29 0 1.350 1.340 1.350 1.330 1.380 2,778,000 3,759,189 1.3532 1.350 1.340 1.350 1.330 1.380 2,778,000 1.3532 0.00%
2017-03-28 0 1.350 1.340 1.350 1.320 1.370 3,747,000 5,056,320 1.3494 1.350 1.340 1.350 1.320 1.370 3,747,000 1.3494 2.27%
2017-03-27 0 1.320 1.310 1.320 1.310 1.410 6,885,000 9,256,650 1.3445 1.320 1.310 1.320 1.310 1.410 6,885,000 1.3445 -5.71%
2017-03-24 0 1.400 1.390 1.400 1.370 1.470 8,469,000 11,866,890 1.4012 1.400 1.390 1.400 1.370 1.470 8,469,000 1.4012 -3.45%
2017-03-23 0 1.450 1.440 1.450 1.420 1.490 13,612,000 19,823,290 1.4563 1.450 1.440 1.450 1.420 1.490 13,612,000 1.4563 3.57%
2017-03-22 0 1.400 1.390 1.400 1.360 1.400 7,540,000 10,415,440 1.3814 1.400 1.390 1.400 1.360 1.400 7,540,000 1.3814 0.00%
2017-03-21 0 1.400 1.390 1.400 1.350 1.440 8,826,000 12,272,730 1.3905 1.400 1.390 1.400 1.350 1.440 8,826,000 1.3905 -0.71%
2017-03-20 0 1.410 1.400 1.410 1.310 1.420 21,258,000 29,418,240 1.3839 1.410 1.400 1.410 1.310 1.420 21,258,000 1.3839 7.63%
2017-03-17 0 1.310 1.300 1.310 1.270 1.330 9,414,000 12,286,080 1.3051 1.310 1.300 1.310 1.270 1.330 9,414,000 1.3051 3.15%
2017-03-16 0 1.270 1.270 1.280 1.260 1.290 8,628,000 11,004,840 1.2755 1.270 1.270 1.280 1.260 1.290 8,628,000 1.2755 0.79%
2017-03-15 0 1.260 1.250 1.260 1.220 1.270 4,038,000 5,030,490 1.2458 1.260 1.250 1.260 1.220 1.270 4,038,000 1.2458 1.61%
2017-03-14 0 1.240 1.230 1.240 1.220 1.260 2,058,000 2,539,110 1.2338 1.240 1.230 1.240 1.220 1.260 2,058,000 1.2338 -1.59%
2017-03-13 0 1.260 1.240 1.260 1.230 1.260 1,578,000 1,966,290 1.2461 1.260 1.240 1.260 1.230 1.260 1,578,000 1.2461 0.80%
2017-03-10 0 1.250 1.250 1.260 1.220 1.280 2,583,000 3,218,970 1.2462 1.250 1.250 1.260 1.220 1.280 2,583,000 1.2462 -2.34%
2017-03-09 0 1.280 1.280 1.290 1.250 1.360 10,347,000 13,523,250 1.3070 1.280 1.280 1.290 1.250 1.360 10,347,000 1.3070 -0.78%
2017-03-08 0 1.290 1.280 1.290 1.270 1.310 4,320,000 5,582,370 1.2922 1.290 1.280 1.290 1.270 1.310 4,320,000 1.2922 1.57%
2017-03-07 0 1.270 1.260 1.270 1.210 1.270 3,459,000 4,333,920 1.2529 1.270 1.260 1.270 1.210 1.270 3,459,000 1.2529 4.96%
2017-03-06 0 1.210 1.210 1.220 1.200 1.240 1,062,000 1,298,880 1.2231 1.210 1.210 1.220 1.200 1.240 1,062,000 1.2231 0.00%
2017-03-03 0 1.210 1.200 1.230 1.200 1.240 2,177,100 2,644,698 1.2148 1.210 1.200 1.230 1.200 1.240 2,177,100 1.2148 -1.63%
2017-03-02 0 1.230 1.220 1.230 1.220 1.240 1,212,000 1,490,430 1.2297 1.230 1.220 1.230 1.220 1.240 1,212,000 1.2297 -0.81%
2017-03-01 0 1.240 1.230 1.240 1.210 1.240 1,752,000 2,147,430 1.2257 1.240 1.230 1.240 1.210 1.240 1,752,000 1.2257 0.00%
2017-02-28 0 1.240 1.230 1.240 1.220 1.240 948,000 1,165,860 1.2298 1.240 1.230 1.240 1.220 1.240 948,000 1.2298 0.81%
2017-02-27 0 1.230 1.210 1.220 1.200 1.240 1,335,000 1,635,000 1.2247 1.230 1.210 1.220 1.200 1.240 1,335,000 1.2247 1.65%
2017-02-24 0 1.210 1.200 1.220 1.200 1.240 2,561,500 3,112,580 1.2151 1.210 1.200 1.220 1.200 1.240 2,561,500 1.2151 -2.42%
2017-02-23 0 1.240 1.230 1.240 1.220 1.250 2,826,000 3,491,910 1.2356 1.240 1.230 1.240 1.220 1.250 2,826,000 1.2356 -1.59%
2017-02-22 0 1.260 1.240 1.260 1.240 1.260 1,671,000 2,087,160 1.2490 1.260 1.240 1.260 1.240 1.260 1,671,000 1.2490 0.00%
2017-02-21 0 1.260 1.250 1.260 1.240 1.260 1,428,000 1,784,490 1.2496 1.260 1.250 1.260 1.240 1.260 1,428,000 1.2496 0.00%
2017-02-20 0 1.260 1.250 1.260 1.250 1.280 1,780,000 2,244,230 1.2608 1.260 1.250 1.260 1.250 1.280 1,780,000 1.2608 -1.56%
2017-02-17 0 1.280 1.280 1.290 1.260 1.290 1,542,000 1,964,850 1.2742 1.280 1.280 1.290 1.260 1.290 1,542,000 1.2742 -0.78%
2017-02-16 0 1.290 1.280 1.290 1.260 1.290 2,340,000 2,969,010 1.2688 1.290 1.280 1.290 1.260 1.290 2,340,000 1.2688 1.57%
2017-02-15 0 1.270 1.270 1.280 1.260 1.300 1,815,000 2,303,910 1.2694 1.270 1.270 1.280 1.260 1.300 1,815,000 1.2694 -1.55%
2017-02-14 0 1.290 1.270 1.290 1.230 1.290 3,191,000 4,002,480 1.2543 1.290 1.270 1.290 1.230 1.290 3,191,000 1.2543 2.38%
2017-02-13 0 1.260 1.250 1.260 1.230 1.270 2,811,000 3,506,910 1.2476 1.260 1.250 1.260 1.230 1.270 2,811,000 1.2476 0.00%
2017-02-10 0 1.260 1.250 1.260 1.240 1.270 1,377,000 1,734,540 1.2597 1.260 1.250 1.260 1.240 1.270 1,377,000 1.2597 0.00%
2017-02-09 0 1.260 1.250 1.260 1.240 1.290 1,422,000 1,791,180 1.2596 1.260 1.250 1.260 1.240 1.290 1,422,000 1.2596 -0.79%
2017-02-08 0 1.270 1.250 1.270 1.230 1.270 1,774,400 2,227,708 1.2555 1.270 1.250 1.270 1.230 1.270 1,774,400 1.2555 1.60%
2017-02-07 0 1.250 1.240 1.250 1.230 1.250 985,000 1,222,480 1.2411 1.250 1.240 1.250 1.230 1.250 985,000 1.2411 0.00%
2017-02-06 0 1.250 1.240 1.250 1.230 1.310 3,117,000 3,895,290 1.2497 1.250 1.240 1.250 1.230 1.310 3,117,000 1.2497 -3.85%
2017-02-03 0 1.300 1.290 1.300 1.280 1.320 1,541,600 1,988,744 1.2901 1.300 1.290 1.300 1.280 1.320 1,541,600 1.2901 0.78%
2017-02-02 0 1.290 1.270 1.290 1.270 1.300 858,000 1,099,650 1.2816 1.290 1.270 1.290 1.270 1.300 858,000 1.2816 0.00%
2017-02-01 0 1.290 1.280 1.290 1.260 1.290 1,275,000 1,623,315 1.2732 1.290 1.280 1.290 1.260 1.290 1,275,000 1.2732 1.57%
2017-01-27 0 1.270 1.260 1.280 1.260 1.280 351,000 446,220 1.2713 1.270 1.260 1.280 1.260 1.280 351,000 1.2713 -0.78%
2017-01-26 0 1.280 1.260 1.280 1.260 1.280 1,199,000 1,521,480 1.2690 1.280 1.260 1.280 1.260 1.280 1,199,000 1.2690 2.40%
2017-01-25 0 1.250 1.250 1.260 1.240 1.270 1,119,000 1,402,860 1.2537 1.250 1.250 1.260 1.240 1.270 1,119,000 1.2537 0.81%
2017-01-24 0 1.240 1.220 1.230 1.220 1.240 1,398,000 1,719,900 1.2303 1.240 1.220 1.230 1.220 1.240 1,398,000 1.2303 0.00%
2017-01-23 0 1.240 1.220 1.240 1.220 1.270 2,562,000 3,159,240 1.2331 1.240 1.220 1.240 1.220 1.270 2,562,000 1.2331 -0.80%
2017-01-20 0 1.250 1.250 1.260 1.240 1.290 2,322,000 2,947,890 1.2695 1.250 1.250 1.260 1.240 1.290 2,322,000 1.2695 -1.57%
2017-01-19 0 1.270 1.260 1.270 1.230 1.300 4,323,000 5,472,510 1.2659 1.270 1.260 1.270 1.230 1.300 4,323,000 1.2659 3.25%
2017-01-18 0 1.230 1.220 1.230 1.220 1.240 1,848,000 2,276,040 1.2316 1.230 1.220 1.230 1.220 1.240 1,848,000 1.2316 0.00%
2017-01-17 0 1.230 1.220 1.230 1.210 1.240 1,641,000 2,011,530 1.2258 1.230 1.220 1.230 1.210 1.240 1,641,000 1.2258 0.00%
2017-01-16 0 1.230 1.220 1.230 1.220 1.240 2,907,000 3,558,345 1.2241 1.230 1.220 1.230 1.220 1.240 2,907,000 1.2241 -0.81%
2017-01-13 0 1.240 1.230 1.240 1.200 1.240 3,765,000 4,597,130 1.2210 1.240 1.230 1.240 1.200 1.240 3,765,000 1.2210 2.48%
2017-01-12 0 1.210 1.200 1.210 1.180 1.210 1,236,000 1,479,570 1.1971 1.210 1.200 1.210 1.180 1.210 1,236,000 1.1971 0.83%
2017-01-11 0 1.200 1.190 1.200 1.170 1.210 1,371,000 1,631,490 1.1900 1.200 1.190 1.200 1.170 1.210 1,371,000 1.1900 0.00%
2017-01-10 0 1.200 1.190 1.200 1.180 1.200 933,000 1,115,130 1.1952 1.200 1.190 1.200 1.180 1.200 933,000 1.1952 0.84%
2017-01-09 0 1.190 1.190 1.200 1.180 1.210 1,615,000 1,925,960 1.1925 1.190 1.190 1.200 1.180 1.210 1,615,000 1.1925 -0.83%
2017-01-06 0 1.200 1.180 1.200 1.180 1.230 1,953,916 2,354,838 1.2052 1.200 1.180 1.200 1.180 1.230 1,953,916 1.2052 0.00%
2017-01-05 0 1.200 1.200 1.210 1.190 1.220 1,736,600 2,091,106 1.2041 1.200 1.200 1.210 1.190 1.220 1,736,600 1.2041 0.84%
2017-01-04 0 1.190 1.180 1.190 1.150 1.190 2,497,000 2,902,680 1.1625 1.190 1.180 1.190 1.150 1.190 2,497,000 1.1625 0.85%
2017-01-03 0 1.180 1.160 1.180 1.160 1.190 2,756,200 3,214,804 1.1664 1.180 1.160 1.180 1.160 1.190 2,756,200 1.1664 -0.84%
2016-12-30 0 1.190 1.180 1.190 1.180 1.210 897,000 1,064,190 1.1864 1.190 1.180 1.190 1.180 1.210 897,000 1.1864 -0.83%
2016-12-29 0 1.200 1.190 1.200 1.150 1.200 3,070,233 3,586,567 1.1682 1.200 1.190 1.200 1.150 1.200 3,070,233 1.1682 -0.83%
2016-12-28 0 1.210 1.200 1.210 1.180 1.210 1,944,000 2,329,500 1.1983 1.210 1.200 1.210 1.180 1.210 1,944,000 1.1983 2.54%
2016-12-23 0 1.180 1.180 1.190 1.160 1.220 9,780,000 11,465,742 1.1724 1.180 1.180 1.190 1.160 1.220 9,780,000 1.1724 3.51%
2016-12-22 0 1.140 1.130 1.140 1.120 1.140 57,000 64,470 1.1311 1.140 1.130 1.140 1.120 1.140 57,000 1.1311 0.00%
2016-12-21 0 1.140 1.140 1.150 1.120 1.160 1,353,000 1,546,860 1.1433 1.140 1.140 1.150 1.120 1.160 1,353,000 1.1433 0.88%
2016-12-20 0 1.130 1.120 1.140 1.120 1.160 1,371,000 1,564,170 1.1409 1.130 1.120 1.140 1.120 1.160 1,371,000 1.1409 -1.74%
2016-12-19 0 1.150 1.140 1.150 1.110 1.150 1,161,000 1,316,760 1.1342 1.150 1.140 1.150 1.110 1.150 1,161,000 1.1342 1.77%
2016-12-16 0 1.130 1.110 1.130 1.110 1.130 1,516,599 1,699,352 1.1205 1.130 1.110 1.130 1.110 1.130 1,516,599 1.1205 1.80%
2016-12-15 0 1.110 1.110 1.120 1.100 1.120 1,107,000 1,232,910 1.1137 1.110 1.110 1.120 1.100 1.120 1,107,000 1.1137 -0.89%
2016-12-14 0 1.120 1.120 1.140 1.110 1.140 1,587,000 1,779,750 1.1215 1.120 1.120 1.140 1.110 1.140 1,587,000 1.1215 0.00%
2016-12-13 0 1.120 1.120 1.140 1.120 1.150 906,000 1,021,020 1.1270 1.120 1.120 1.140 1.120 1.150 906,000 1.1270 0.00%
2016-12-12 0 1.120 1.110 1.120 1.110 1.150 1,791,000 2,016,255 1.1258 1.120 1.110 1.120 1.110 1.150 1,791,000 1.1258 -0.88%
2016-12-09 0 1.130 1.120 1.130 1.110 1.180 3,708,000 4,208,130 1.1349 1.130 1.120 1.130 1.110 1.180 3,708,000 1.1349 -3.42%
2016-12-08 0 1.170 1.160 1.170 1.150 1.180 2,289,000 2,667,570 1.1654 1.170 1.160 1.170 1.150 1.180 2,289,000 1.1654 0.86%
2016-12-07 0 1.160 1.160 1.170 1.160 1.180 2,068,000 2,409,570 1.1652 1.160 1.160 1.170 1.160 1.180 2,068,000 1.1652 -0.85%
2016-12-06 0 1.170 1.170 1.180 1.170 1.210 1,935,000 2,287,725 1.1823 1.170 1.170 1.180 1.170 1.210 1,935,000 1.1823 -1.68%
2016-12-05 0 1.190 1.170 1.190 1.170 1.220 2,217,000 2,628,480 1.1856 1.190 1.170 1.190 1.170 1.220 2,217,000 1.1856 -0.83%
2016-12-02 0 1.200 1.190 1.200 1.190 1.220 1,434,000 1,713,630 1.1950 1.200 1.190 1.200 1.190 1.220 1,434,000 1.1950 -1.64%
2016-12-01 0 1.220 1.220 1.240 1.220 1.250 2,718,000 3,347,460 1.2316 1.220 1.220 1.240 1.220 1.250 2,718,000 1.2316 -1.61%
2016-11-30 0 1.240 1.220 1.240 1.210 1.240 2,154,000 2,648,190 1.2294 1.240 1.220 1.240 1.210 1.240 2,154,000 1.2294 2.48%
2016-11-29 0 1.210 1.200 1.210 1.200 1.240 1,676,111 2,048,746 1.2223 1.210 1.200 1.210 1.200 1.240 1,676,111 1.2223 -1.63%
2016-11-28 0 1.230 1.210 1.230 1.170 1.250 6,234,000 7,519,875 1.2063 1.230 1.210 1.230 1.170 1.250 6,234,000 1.2063 4.24%
2016-11-25 0 1.180 1.180 1.190 1.170 1.200 3,165,000 3,750,210 1.1849 1.180 1.180 1.190 1.170 1.200 3,165,000 1.1849 -1.67%
2016-11-24 0 1.200 1.180 1.200 1.180 1.210 1,329,000 1,585,620 1.1931 1.200 1.180 1.200 1.180 1.210 1,329,000 1.1931 0.00%
2016-11-23 0 1.200 1.190 1.200 1.190 1.220 1,461,000 1,760,370 1.2049 1.200 1.190 1.200 1.190 1.220 1,461,000 1.2049 -0.83%
2016-11-22 0 1.210 1.200 1.210 1.190 1.210 2,250,000 2,703,960 1.2018 1.210 1.200 1.210 1.190 1.210 2,250,000 1.2018 1.68%
2016-11-21 0 1.190 1.180 1.200 1.180 1.230 3,021,000 3,598,350 1.1911 1.190 1.180 1.200 1.180 1.230 3,021,000 1.1911 -2.46%
2016-11-18 0 1.220 1.210 1.220 1.200 1.230 672,000 814,800 1.2125 1.220 1.210 1.220 1.200 1.230 672,000 1.2125 0.00%
2016-11-17 0 1.220 1.200 1.220 1.200 1.240 1,209,000 1,474,020 1.2192 1.220 1.200 1.220 1.200 1.240 1,209,000 1.2192 -0.81%
2016-11-16 0 1.230 1.210 1.220 1.220 1.240 939,000 1,155,540 1.2306 1.230 1.210 1.220 1.220 1.240 939,000 1.2306 0.82%
2016-11-15 0 1.220 1.210 1.230 1.210 1.240 744,000 910,710 1.2241 1.220 1.210 1.230 1.210 1.240 744,000 1.2241 0.83%
2016-11-14 0 1.210 1.210 1.230 1.200 1.230 684,000 833,370 1.2184 1.210 1.210 1.230 1.200 1.230 684,000 1.2184 0.00%
2016-11-11 0 1.210 1.210 1.230 1.210 1.230 1,665,000 2,036,280 1.2230 1.210 1.210 1.230 1.210 1.230 1,665,000 1.2230 -1.63%
2016-11-10 0 1.230 1.220 1.240 1.200 1.240 2,352,000 2,865,150 1.2182 1.230 1.220 1.240 1.200 1.240 2,352,000 1.2182 3.36%
2016-11-09 0 1.190 1.180 1.190 1.170 1.240 2,742,000 3,256,050 1.1875 1.190 1.180 1.190 1.170 1.240 2,742,000 1.1875 -3.25%
2016-11-08 0 1.230 1.210 1.230 1.210 1.250 2,082,000 2,549,730 1.2247 1.230 1.210 1.230 1.210 1.250 2,082,000 1.2247 0.82%
2016-11-07 0 1.220 1.220 1.230 1.160 1.240 1,443,000 1,756,590 1.2173 1.220 1.220 1.230 1.160 1.240 1,443,000 1.2173 3.39%
2016-11-04 0 1.180 1.170 1.180 1.170 1.190 702,000 828,870 1.1807 1.180 1.170 1.180 1.170 1.190 702,000 1.1807 -0.84%
2016-11-03 0 1.190 1.190 1.210 1.160 1.210 1,920,000 2,298,630 1.1972 1.190 1.190 1.210 1.160 1.210 1,920,000 1.1972 0.85%
2016-11-02 0 1.180 1.180 1.190 1.170 1.230 3,294,000 3,947,190 1.1983 1.180 1.180 1.190 1.170 1.230 3,294,000 1.1983 -4.07%
2016-11-01 0 1.230 1.220 1.230 1.220 1.240 2,601,000 3,192,090 1.2273 1.230 1.220 1.230 1.220 1.240 2,601,000 1.2273 1.65%
2016-10-31 0 1.210 1.200 1.210 1.200 1.250 3,564,000 4,364,490 1.2246 1.210 1.200 1.210 1.200 1.250 3,564,000 1.2246 -3.20%
2016-10-28 0 1.250 1.240 1.250 1.230 1.280 2,451,000 3,057,270 1.2474 1.250 1.240 1.250 1.230 1.280 2,451,000 1.2474 -2.34%
2016-10-27 0 1.280 1.260 1.290 1.240 1.280 2,352,000 2,968,890 1.2623 1.280 1.260 1.290 1.240 1.280 2,352,000 1.2623 -0.78%
2016-10-26 0 1.290 1.270 1.290 1.270 1.300 1,566,000 2,006,550 1.2813 1.290 1.270 1.290 1.270 1.300 1,566,000 1.2813 0.00%
2016-10-25 0 1.290 1.280 1.290 1.280 1.300 2,707,000 3,489,710 1.2891 1.290 1.280 1.290 1.280 1.300 2,707,000 1.2891 0.00%
2016-10-24 0 1.290 1.280 1.290 1.270 1.330 6,673,800 8,601,408 1.2888 1.290 1.280 1.290 1.270 1.330 6,673,800 1.2888 -2.27%
2016-10-20 0 1.320 1.310 1.320 1.310 1.340 1,720,000 2,273,880 1.3220 1.320 1.310 1.320 1.310 1.340 1,720,000 1.3220 0.00%
2016-10-19 0 1.320 1.320 1.330 1.320 1.360 2,010,000 2,692,740 1.3397 1.320 1.320 1.330 1.320 1.360 2,010,000 1.3397 -2.94%
2016-10-18 0 1.360 1.350 1.360 1.310 1.360 2,760,000 3,692,280 1.3378 1.360 1.350 1.360 1.310 1.360 2,760,000 1.3378 3.82%
2016-10-17 0 1.310 1.310 1.320 1.250 1.350 4,002,000 5,276,490 1.3185 1.310 1.310 1.320 1.250 1.350 4,002,000 1.3185 -1.50%
2016-10-14 0 1.330 1.310 1.330 1.290 1.350 4,009,059 5,262,477 1.3126 1.330 1.310 1.330 1.290 1.350 4,009,059 1.3126 0.00%
2016-10-13 0 1.330 1.320 1.330 1.320 1.350 3,180,000 4,247,550 1.3357 1.330 1.320 1.330 1.320 1.350 3,180,000 1.3357 -2.21%
2016-10-12 0 1.360 1.360 1.370 1.350 1.370 894,000 1,216,650 1.3609 1.360 1.360 1.370 1.350 1.370 894,000 1.3609 0.00%
2016-10-11 0 1.360 1.360 1.380 1.360 1.420 4,200,000 5,830,440 1.3882 1.360 1.360 1.380 1.360 1.420 4,200,000 1.3882 -0.73%
2016-10-07 0 1.370 1.360 1.370 1.360 1.400 3,512,000 4,828,735 1.3749 1.370 1.360 1.370 1.360 1.400 3,512,000 1.3749 -1.44%
2016-10-06 0 1.390 1.380 1.390 1.350 1.390 2,061,000 2,830,560 1.3734 1.390 1.380 1.390 1.350 1.390 2,061,000 1.3734 2.21%
2016-10-05 0 1.360 1.350 1.360 1.340 1.380 1,482,000 2,009,130 1.3557 1.360 1.350 1.360 1.340 1.380 1,482,000 1.3557 0.00%
2016-10-04 0 1.360 1.350 1.360 1.340 1.370 1,107,000 1,501,740 1.3566 1.360 1.350 1.360 1.340 1.370 1,107,000 1.3566 0.00%
2016-10-03 0 1.360 1.360 1.370 1.360 1.370 801,000 1,091,760 1.3630 1.360 1.360 1.370 1.360 1.370 801,000 1.3630 0.74%
2016-09-30 0 1.350 1.350 1.360 1.350 1.400 1,986,000 2,714,070 1.3666 1.350 1.350 1.360 1.350 1.400 1,986,000 1.3666 -3.57%
2016-09-29 0 1.400 1.400 1.410 1.360 1.410 3,075,000 4,264,770 1.3869 1.400 1.400 1.410 1.360 1.410 3,075,000 1.3869 3.70%
2016-09-28 0 1.350 1.350 1.360 1.350 1.370 1,851,000 2,510,430 1.3563 1.350 1.350 1.360 1.350 1.370 1,851,000 1.3563 -2.88%
2016-09-27 0 1.390 1.380 1.390 1.330 1.390 2,799,000 3,839,850 1.3719 1.390 1.380 1.390 1.330 1.390 2,799,000 1.3719 3.73%
2016-09-26 0 1.340 1.340 1.350 1.340 1.400 3,183,000 4,343,250 1.3645 1.340 1.340 1.350 1.340 1.400 3,183,000 1.3645 -4.96%
2016-09-23 0 1.410 1.400 1.410 1.390 1.440 1,639,000 2,305,370 1.4066 1.410 1.400 1.410 1.390 1.440 1,639,000 1.4066 -1.40%
2016-09-22 0 1.430 1.410 1.430 1.410 1.470 8,490,000 12,240,420 1.4417 1.430 1.410 1.430 1.410 1.470 8,490,000 1.4417 0.70%
2016-09-21 0 1.420 1.420 1.430 1.350 1.440 4,240,000 5,930,150 1.3986 1.420 1.420 1.430 1.350 1.440 4,240,000 1.3986 2.16%
2016-09-20 0 1.390 1.380 1.390 1.360 1.400 3,978,000 5,475,060 1.3763 1.390 1.380 1.390 1.360 1.400 3,978,000 1.3763 -0.71%
2016-09-19 0 1.400 1.380 1.400 1.380 1.430 8,709,000 12,209,070 1.4019 1.400 1.380 1.400 1.380 1.430 8,709,000 1.4019 0.00%
2016-09-15 0 1.400 1.390 1.410 1.310 1.410 5,983,330 8,132,343 1.3592 1.400 1.390 1.410 1.310 1.410 5,983,330 1.3592 6.87%
2016-09-14 0 1.310 1.300 1.310 1.290 1.340 2,271,000 2,982,720 1.3134 1.310 1.300 1.310 1.290 1.340 2,271,000 1.3134 -2.24%
2016-09-13 0 1.340 1.320 1.340 1.320 1.370 2,487,000 3,345,210 1.3451 1.340 1.320 1.340 1.320 1.370 2,487,000 1.3451 0.00%
2016-09-12 0 1.340 1.330 1.340 1.330 1.380 3,888,000 5,247,570 1.3497 1.340 1.330 1.340 1.330 1.380 3,888,000 1.3497 -5.63%
2016-09-09 0 1.420 1.410 1.420 1.380 1.470 9,873,000 14,098,149 1.4279 1.420 1.410 1.420 1.380 1.470 9,873,000 1.4279 2.90%
2016-09-08 0 1.380 1.370 1.380 1.330 1.390 5,043,000 6,849,624 1.3582 1.380 1.370 1.380 1.330 1.390 5,043,000 1.3582 -1.43%
2016-09-07 0 1.400 1.380 1.400 1.360 1.520 14,622,000 20,914,437 1.4303 1.400 1.380 1.400 1.360 1.520 14,622,000 1.4303 -1.41%
2016-09-06 0 1.420 1.410 1.420 1.300 1.420 19,365,000 26,708,010 1.3792 1.420 1.410 1.420 1.300 1.420 19,365,000 1.3792 10.08%
2016-09-05 0 1.290 1.280 1.300 1.280 1.330 4,317,000 5,636,880 1.3057 1.290 1.280 1.300 1.280 1.330 4,317,000 1.3057 -0.77%
2016-09-02 0 1.300 1.290 1.300 1.240 1.300 5,910,000 7,503,390 1.2696 1.300 1.290 1.300 1.240 1.300 5,910,000 1.2696 4.84%
2016-09-01 0 1.240 1.230 1.250 1.240 1.260 1,227,000 1,532,100 1.2487 1.240 1.230 1.250 1.240 1.260 1,227,000 1.2487 -0.80%
2016-08-31 0 1.250 1.240 1.250 1.230 1.260 2,187,000 2,710,530 1.2394 1.250 1.240 1.250 1.230 1.260 2,187,000 1.2394 -0.79%
2016-08-30 0 1.260 1.250 1.260 1.210 1.260 4,077,000 5,060,955 1.2413 1.260 1.250 1.260 1.210 1.260 4,077,000 1.2413 3.28%
2016-08-29 0 1.220 1.210 1.220 1.200 1.260 3,109,000 3,803,040 1.2232 1.220 1.210 1.220 1.200 1.260 3,109,000 1.2232 -1.61%
2016-08-26 0 1.240 1.240 1.250 1.230 1.250 1,656,000 2,056,590 1.2419 1.240 1.240 1.250 1.230 1.250 1,656,000 1.2419 1.64%
2016-08-25 0 1.220 1.220 1.230 1.180 1.240 1,785,000 2,160,630 1.2104 1.220 1.220 1.230 1.180 1.240 1,785,000 1.2104 1.67%
2016-08-24 0 1.200 1.190 1.210 1.190 1.230 4,122,000 4,978,140 1.2077 1.200 1.190 1.210 1.190 1.230 4,122,000 1.2077 -1.64%
2016-08-23 0 1.220 1.220 1.230 1.220 1.280 3,405,000 4,211,040 1.2367 1.220 1.220 1.230 1.220 1.280 3,405,000 1.2367 -3.94%
2016-08-22 0 1.270 1.250 1.270 1.250 1.280 3,236,167 4,065,322 1.2562 1.270 1.250 1.270 1.250 1.280 3,236,167 1.2562 -1.55%
2016-08-19 0 1.290 1.280 1.290 1.250 1.300 3,096,000 3,928,410 1.2689 1.290 1.280 1.290 1.250 1.300 3,096,000 1.2689 0.00%
2016-08-18 0 1.290 1.290 1.300 1.290 1.330 3,535,001 4,607,491 1.3034 1.290 1.290 1.300 1.290 1.330 3,535,001 1.3034 -1.53%
2016-08-17 0 1.310 1.300 1.310 1.300 1.360 3,778,400 5,004,352 1.3245 1.310 1.300 1.310 1.300 1.360 3,778,400 1.3245 -1.50%
2016-08-16 0 1.330 1.330 1.340 1.310 1.340 2,537,312 3,356,809 1.3230 1.330 1.330 1.340 1.310 1.340 2,537,312 1.3230 1.53%
2016-08-15 0 1.310 1.310 1.320 1.280 1.340 5,586,000 7,314,570 1.3094 1.310 1.310 1.320 1.280 1.340 5,586,000 1.3094 -0.76%
2016-08-12 0 1.320 1.310 1.320 1.310 1.350 2,565,000 3,397,080 1.3244 1.320 1.310 1.320 1.310 1.350 2,565,000 1.3244 0.00%
2016-08-11 0 1.320 1.310 1.320 1.310 1.350 2,658,000 3,520,170 1.3244 1.320 1.310 1.320 1.310 1.350 2,658,000 1.3244 0.00%
2016-08-10 0 1.320 1.320 1.330 1.280 1.450 12,627,000 17,140,710 1.3575 1.320 1.320 1.330 1.280 1.450 12,627,000 1.3575 -5.04%
2016-08-09 0 1.390 1.380 1.390 1.370 1.390 2,154,000 2,976,420 1.3818 1.390 1.380 1.390 1.370 1.390 2,154,000 1.3818 1.46%
2016-08-08 0 1.370 1.370 1.380 1.340 1.420 7,686,000 10,632,570 1.3834 1.370 1.370 1.380 1.340 1.420 7,686,000 1.3834 2.24%
2016-08-05 0 1.340 1.330 1.340 1.310 1.340 1,731,000 2,294,460 1.3255 1.340 1.330 1.340 1.310 1.340 1,731,000 1.3255 3.08%
2016-08-04 0 1.300 1.300 1.310 1.300 1.320 969,000 1,269,510 1.3101 1.300 1.300 1.310 1.300 1.320 969,000 1.3101 1.56%
2016-08-03 0 1.280 1.290 1.300 1.280 1.310 3,219,000 4,161,630 1.2928 1.280 1.290 1.300 1.280 1.310 3,219,000 1.2928 -3.03%
2016-08-01 0 1.320 1.310 1.320 1.270 1.340 2,478,000 3,252,708 1.3126 1.320 1.310 1.320 1.270 1.340 2,478,000 1.3126 3.94%
2016-07-29 0 1.270 1.260 1.280 1.250 1.320 3,816,000 4,834,110 1.2668 1.270 1.260 1.280 1.250 1.320 3,816,000 1.2668 -3.05%
2016-07-28 0 1.310 1.300 1.310 1.280 1.320 1,647,000 2,138,790 1.2986 1.310 1.300 1.310 1.280 1.320 1,647,000 1.2986 -0.76%
2016-07-27 0 1.320 1.310 1.320 1.270 1.360 2,865,000 3,750,660 1.3091 1.320 1.310 1.320 1.270 1.360 2,865,000 1.3091 -0.75%
2016-07-26 0 1.330 1.320 1.330 1.310 1.370 5,079,000 6,796,890 1.3382 1.330 1.320 1.330 1.310 1.370 5,079,000 1.3382 0.00%
2016-07-25 0 1.330 1.320 1.330 1.310 1.330 2,019,000 2,673,300 1.3241 1.330 1.320 1.330 1.310 1.330 2,019,000 1.3241 0.76%
2016-07-22 0 1.320 1.320 1.330 1.310 1.360 4,623,000 6,126,420 1.3252 1.320 1.320 1.330 1.310 1.360 4,623,000 1.3252 -0.75%
2016-07-21 0 1.330 1.320 1.330 1.310 1.340 3,431,000 4,551,340 1.3265 1.330 1.320 1.330 1.310 1.340 3,431,000 1.3265 1.53%
2016-07-20 0 1.310 1.300 1.320 1.220 1.360 9,075,000 11,804,910 1.3008 1.310 1.300 1.320 1.220 1.360 9,075,000 1.3008 4.80%
2016-07-19 0 1.250 1.240 1.250 1.220 1.250 1,776,000 2,185,560 1.2306 1.250 1.240 1.250 1.220 1.250 1,776,000 1.2306 1.63%
2016-07-18 0 1.230 1.230 1.240 1.220 1.270 1,476,000 1,837,110 1.2447 1.230 1.230 1.240 1.220 1.270 1,476,000 1.2447 -0.81%
2016-07-15 0 1.240 1.240 1.250 1.230 1.270 1,569,000 1,957,890 1.2479 1.240 1.240 1.250 1.230 1.270 1,569,000 1.2479 -2.36%
2016-07-14 0 1.270 1.260 1.270 1.250 1.280 1,257,000 1,586,880 1.2624 1.270 1.260 1.270 1.250 1.280 1,257,000 1.2624 0.79%
2016-07-13 0 1.260 1.250 1.260 1.230 1.290 3,810,000 4,772,250 1.2526 1.260 1.250 1.260 1.230 1.290 3,810,000 1.2526 0.00%
2016-07-12 0 1.260 1.260 1.270 1.190 1.280 6,007,493 7,464,201 1.2425 1.260 1.260 1.270 1.190 1.280 6,007,493 1.2425 5.00%
2016-07-11 0 1.200 1.190 1.200 1.190 1.220 1,668,000 2,000,820 1.1995 1.200 1.190 1.200 1.190 1.220 1,668,000 1.1995 0.00%
2016-07-08 0 1.200 1.200 1.210 1.190 1.220 1,734,000 2,082,240 1.2008 1.200 1.200 1.210 1.190 1.220 1,734,000 1.2008 -0.83%
2016-07-07 0 1.210 1.200 1.210 1.200 1.230 1,617,000 1,966,170 1.2159 1.210 1.200 1.210 1.200 1.230 1,617,000 1.2159 0.00%
2016-07-06 0 1.210 1.210 1.220 1.180 1.210 1,623,000 1,937,310 1.1937 1.210 1.210 1.220 1.180 1.210 1,623,000 1.1937 0.00%
2016-07-05 0 1.210 1.190 1.210 1.180 1.250 4,098,000 4,979,310 1.2151 1.210 1.190 1.210 1.180 1.250 4,098,000 1.2151 -0.82%
2016-07-04 0 1.220 1.210 1.220 1.180 1.240 7,719,000 9,273,000 1.2013 1.220 1.210 1.220 1.180 1.240 7,719,000 1.2013 11.93%
2016-06-30 0 1.090 1.090 1.100 1.080 1.120 1,458,000 1,601,880 1.0987 1.090 1.090 1.100 1.080 1.120 1,458,000 1.0987 0.00%
2016-06-29 0 1.090 1.080 1.090 1.050 1.090 4,863,000 5,255,100 1.0806 1.090 1.080 1.090 1.050 1.090 4,863,000 1.0806 1.87%
2016-06-28 0 1.070 1.060 1.070 1.060 1.100 3,552,000 3,825,360 1.0770 1.070 1.060 1.070 1.060 1.100 3,552,000 1.0770 -3.60%
2016-06-27 0 1.110 1.090 1.110 1.070 1.120 2,403,000 2,642,100 1.0995 1.110 1.090 1.110 1.070 1.120 2,403,000 1.0995 0.91%
2016-06-24 0 1.100 1.090 1.100 1.030 1.160 3,885,000 4,299,120 1.1066 1.100 1.090 1.100 1.030 1.160 3,885,000 1.1066 -5.17%
2016-06-23 0 1.160 1.150 1.170 1.130 1.160 3,325,000 3,814,730 1.1473 1.160 1.150 1.170 1.130 1.160 3,325,000 1.1473 0.87%
2016-06-22 0 1.150 1.150 1.160 1.130 1.160 2,289,000 2,624,880 1.1467 1.150 1.150 1.160 1.130 1.160 2,289,000 1.1467 0.00%
2016-06-21 0 1.150 1.140 1.150 1.130 1.160 2,442,000 2,793,150 1.1438 1.150 1.140 1.150 1.130 1.160 2,442,000 1.1438 0.88%
2016-06-20 0 1.140 1.140 1.150 1.130 1.160 1,632,000 1,874,055 1.1483 1.140 1.140 1.150 1.130 1.160 1,632,000 1.1483 -0.87%
2016-06-17 0 1.150 1.140 1.150 1.140 1.160 1,074,000 1,234,890 1.1498 1.150 1.140 1.150 1.140 1.160 1,074,000 1.1498 1.77%
2016-06-16 0 1.130 1.130 1.140 1.120 1.160 2,106,000 2,390,475 1.1351 1.130 1.130 1.140 1.120 1.160 2,106,000 1.1351 -1.74%
2016-06-15 0 1.150 1.150 1.160 1.110 1.170 1,407,000 1,621,410 1.1524 1.150 1.150 1.160 1.110 1.170 1,407,000 1.1524 0.88%
2016-06-14 0 1.140 1.140 1.150 1.130 1.170 1,761,000 2,022,630 1.1486 1.140 1.140 1.150 1.130 1.170 1,761,000 1.1486 1.79%
2016-06-13 0 1.120 1.120 1.130 1.110 1.150 2,598,000 2,921,490 1.1245 1.120 1.120 1.130 1.110 1.150 2,598,000 1.1245 -3.45%
2016-06-10 0 1.160 1.160 1.170 1.150 1.180 3,015,000 3,504,630 1.1624 1.160 1.160 1.170 1.150 1.180 3,015,000 1.1624 -1.69%
2016-06-08 0 1.180 1.180 1.190 1.170 1.240 2,916,000 3,456,675 1.1854 1.180 1.180 1.190 1.170 1.240 2,916,000 1.1854 -2.48%
2016-06-07 0 1.210 1.200 1.210 1.170 1.220 6,178,000 7,394,700 1.1969 1.210 1.200 1.210 1.170 1.220 6,178,000 1.1969 4.31%
2016-06-06 0 1.160 1.150 1.160 1.130 1.180 2,640,000 3,035,580 1.1498 1.160 1.150 1.160 1.130 1.180 2,640,000 1.1498 0.87%
2016-06-03 0 1.150 1.150 1.160 1.100 1.160 3,216,000 3,658,515 1.1376 1.150 1.150 1.160 1.100 1.160 3,216,000 1.1376 1.77%
2016-06-02 0 1.130 1.120 1.130 1.100 1.140 2,490,000 2,787,495 1.1195 1.130 1.120 1.130 1.100 1.140 2,490,000 1.1195 0.00%
2016-06-01 0 1.130 1.120 1.140 1.110 1.170 4,749,000 5,369,820 1.1307 1.130 1.120 1.140 1.110 1.170 4,749,000 1.1307 -1.74%
2016-05-31 0 1.150 1.140 1.170 1.140 1.180 3,441,000 3,988,170 1.1590 1.150 1.140 1.170 1.140 1.180 3,441,000 1.1590 -1.71%
2016-05-30 0 1.170 1.150 1.170 1.110 1.170 2,163,000 2,471,520 1.1426 1.170 1.150 1.170 1.110 1.170 2,163,000 1.1426 5.41%
2016-05-27 0 1.110 1.100 1.120 1.080 1.120 1,805,000 1,985,195 1.0998 1.110 1.100 1.120 1.080 1.120 1,805,000 1.0998 0.91%
2016-05-26 0 1.100 1.080 1.100 1.070 1.130 3,660,000 3,980,550 1.0876 1.100 1.080 1.100 1.070 1.130 3,660,000 1.0876 1.85%
2016-05-25 0 1.080 1.080 1.090 1.080 1.120 4,266,000 4,695,585 1.1007 1.080 1.080 1.090 1.080 1.120 4,266,000 1.1007 -0.92%
2016-05-24 0 1.090 1.080 1.090 1.070 1.110 3,228,000 3,521,700 1.0910 1.090 1.080 1.090 1.070 1.110 3,228,000 1.0910 -0.91%
2016-05-23 0 1.100 1.090 1.100 1.070 1.160 6,090,000 6,681,030 1.0970 1.100 1.090 1.100 1.070 1.160 6,090,000 1.0970 -5.17%
2016-05-20 0 1.160 1.160 1.170 1.140 1.170 1,629,000 1,877,085 1.1523 1.160 1.160 1.170 1.140 1.170 1,629,000 1.1523 0.00%
2016-05-19 0 1.160 1.150 1.160 1.130 1.160 1,818,000 2,088,900 1.1490 1.160 1.150 1.160 1.130 1.160 1,818,000 1.1490 1.75%
2016-05-18 0 1.140 1.130 1.150 1.120 1.180 3,297,000 3,766,785 1.1425 1.140 1.130 1.150 1.120 1.180 3,297,000 1.1425 -2.56%
2016-05-17 0 1.170 1.160 1.180 1.150 1.190 2,739,000 3,200,745 1.1686 1.170 1.160 1.180 1.150 1.190 2,739,000 1.1686 -0.85%
2016-05-16 0 1.180 1.160 1.180 1.160 1.200 2,277,000 2,674,695 1.1747 1.180 1.160 1.180 1.160 1.200 2,277,000 1.1747 -0.84%
2016-05-13 0 1.190 1.180 1.190 1.160 1.230 2,292,000 2,712,030 1.1833 1.190 1.180 1.190 1.160 1.230 2,292,000 1.1833 -3.25%
2016-05-12 0 1.230 1.220 1.230 1.200 1.300 1,565,493 1,928,226 1.2317 1.230 1.220 1.230 1.200 1.300 1,565,493 1.2317 -2.38%
2016-05-11 0 1.260 1.250 1.260 1.260 1.300 663,000 839,490 1.2662 1.260 1.250 1.260 1.260 1.300 663,000 1.2662 -1.56%
2016-05-10 0 1.280 1.270 1.280 1.260 1.300 1,077,000 1,379,445 1.2808 1.280 1.270 1.280 1.260 1.300 1,077,000 1.2808 0.00%
2016-05-09 0 1.280 1.270 1.290 1.250 1.300 759,000 971,775 1.2803 1.280 1.270 1.290 1.250 1.300 759,000 1.2803 0.00%
2016-05-06 0 1.280 1.260 1.280 1.260 1.340 2,920,479 3,774,767 1.2925 1.280 1.260 1.280 1.260 1.340 2,920,479 1.2925 -3.76%
2016-05-05 0 1.330 1.320 1.330 1.320 1.350 777,000 1,033,500 1.3301 1.330 1.320 1.330 1.320 1.350 777,000 1.3301 -0.75%
2016-05-04 0 1.340 1.340 1.360 1.320 1.360 1,839,000 2,463,030 1.3393 1.340 1.340 1.360 1.320 1.360 1,839,000 1.3393 -1.47%
2016-05-03 0 1.360 1.340 1.360 1.330 1.360 1,131,000 1,523,760 1.3473 1.360 1.340 1.360 1.330 1.360 1,131,000 1.3473 -0.73%
2016-04-29 0 1.370 1.360 1.380 1.350 1.430 1,446,000 1,985,790 1.3733 1.370 1.360 1.380 1.350 1.430 1,446,000 1.3733 -1.44%
2016-04-28 0 1.390 1.360 1.380 1.360 1.420 1,616,000 2,241,570 1.3871 1.390 1.360 1.380 1.360 1.420 1,616,000 1.3871 -1.42%
2016-04-27 0 1.410 1.400 1.410 1.310 1.410 5,031,000 6,819,120 1.3554 1.410 1.400 1.410 1.310 1.410 5,031,000 1.3554 3.68%
2016-04-26 0 1.360 1.340 1.360 1.320 1.380 3,141,100 4,200,850 1.3374 1.360 1.340 1.360 1.320 1.380 3,141,100 1.3374 -1.45%
2016-04-25 0 1.380 1.380 1.390 1.370 1.420 2,325,000 3,231,243 1.3898 1.380 1.380 1.390 1.370 1.420 2,325,000 1.3898 -2.82%
2016-04-22 0 1.420 1.420 1.440 1.400 1.450 2,294,000 3,276,400 1.4282 1.420 1.420 1.440 1.400 1.450 2,294,000 1.4282 -1.39%
2016-04-21 0 1.440 1.430 1.440 1.380 1.480 6,090,000 8,787,690 1.4430 1.440 1.430 1.440 1.380 1.480 6,090,000 1.4430 3.60%
2016-04-20 0 1.390 1.390 1.400 1.370 1.460 9,378,000 13,286,430 1.4168 1.390 1.390 1.400 1.370 1.460 9,378,000 1.4168 -1.42%
2016-04-19 0 1.410 1.400 1.410 1.310 1.410 11,025,000 15,165,600 1.3756 1.410 1.400 1.410 1.310 1.410 11,025,000 1.3756 8.46%
2016-04-18 0 1.300 1.300 1.310 1.280 1.350 1,674,000 2,190,120 1.3083 1.300 1.300 1.310 1.280 1.350 1,674,000 1.3083 0.78%
2016-04-15 0 1.290 1.290 1.300 1.280 1.320 2,094,000 2,713,830 1.2960 1.290 1.290 1.300 1.280 1.320 2,094,000 1.2960 -1.53%
2016-04-14 0 1.310 1.310 1.320 1.290 1.340 2,550,000 3,335,685 1.3081 1.310 1.310 1.320 1.290 1.340 2,550,000 1.3081 0.77%
2016-04-13 0 1.300 1.300 1.310 1.270 1.310 7,317,000 9,457,110 1.2925 1.300 1.300 1.310 1.270 1.310 7,317,000 1.2925 2.36%
2016-04-12 0 1.270 1.250 1.270 1.250 1.270 2,022,000 2,538,240 1.2553 1.270 1.250 1.270 1.250 1.270 2,022,000 1.2553 1.60%
2016-04-11 0 1.250 1.250 1.260 1.240 1.270 3,150,000 3,945,690 1.2526 1.250 1.250 1.260 1.240 1.270 3,150,000 1.2526 -0.79%
2016-04-08 0 1.260 1.250 1.270 1.210 1.270 3,762,000 4,635,450 1.2322 1.260 1.250 1.270 1.210 1.270 3,762,000 1.2322 0.00%
2016-04-07 0 1.260 1.250 1.260 1.250 1.310 2,352,000 2,984,610 1.2690 1.260 1.250 1.260 1.250 1.310 2,352,000 1.2690 -1.56%
2016-04-06 0 1.280 1.260 1.280 1.230 1.290 3,021,000 3,803,610 1.2591 1.280 1.260 1.280 1.230 1.290 3,021,000 1.2591 1.59%
2016-04-05 0 1.260 1.250 1.260 1.190 1.260 2,478,000 3,057,030 1.2337 1.260 1.250 1.260 1.190 1.260 2,478,000 1.2337 1.61%
2016-04-01 0 1.240 1.240 1.270 1.230 1.280 2,196,000 2,761,440 1.2575 1.240 1.240 1.270 1.230 1.280 2,196,000 1.2575 -4.62%
2016-03-31 0 1.300 1.290 1.300 1.270 1.320 2,067,000 2,663,550 1.2886 1.300 1.290 1.300 1.270 1.320 2,067,000 1.2886 -0.76%
2016-03-30 0 1.310 1.300 1.320 1.270 1.320 2,838,000 3,669,360 1.2929 1.310 1.300 1.320 1.270 1.320 2,838,000 1.2929 3.15%
2016-03-29 0 1.270 1.260 1.290 1.260 1.290 1,725,000 2,191,920 1.2707 1.270 1.260 1.290 1.260 1.290 1,725,000 1.2707 -1.55%
2016-03-24 0 1.290 1.290 1.300 1.280 1.360 3,171,000 4,178,685 1.3178 1.290 1.290 1.300 1.280 1.360 3,171,000 1.3178 -6.52%
2016-03-23 0 1.380 1.360 1.380 1.280 1.380 10,203,000 13,651,320 1.3380 1.380 1.360 1.380 1.280 1.380 10,203,000 1.3380 7.81%
2016-03-22 0 1.280 1.270 1.290 1.230 1.290 6,475,000 8,219,010 1.2693 1.280 1.270 1.290 1.230 1.290 6,475,000 1.2693 1.59%
2016-03-21 0 1.260 1.260 1.290 1.250 1.310 6,078,000 7,760,355 1.2768 1.260 1.260 1.290 1.250 1.310 6,078,000 1.2768 -0.79%
2016-03-18 0 1.270 1.270 1.280 1.150 1.280 8,398,000 10,245,920 1.2200 1.270 1.270 1.280 1.150 1.280 8,398,000 1.2200 9.48%
2016-03-17 0 1.160 1.150 1.170 1.140 1.190 3,396,000 3,944,421 1.1615 1.160 1.150 1.170 1.140 1.190 3,396,000 1.1615 0.00%
2016-03-16 0 1.160 1.160 1.170 1.130 1.190 2,238,000 2,595,510 1.1597 1.160 1.160 1.170 1.130 1.190 2,238,000 1.1597 -1.69%
2016-03-15 0 1.180 1.180 1.190 1.180 1.220 2,061,000 2,466,256 1.1966 1.180 1.180 1.190 1.180 1.220 2,061,000 1.1966 -3.28%
2016-03-14 0 1.220 1.210 1.220 1.190 1.240 4,163,000 5,040,305 1.2107 1.220 1.210 1.220 1.190 1.240 4,163,000 1.2107 0.83%
2016-03-11 0 1.210 1.190 1.210 1.160 1.220 3,025,737 3,617,982 1.1957 1.210 1.190 1.210 1.160 1.220 3,025,737 1.1957 2.54%
2016-03-10 0 1.180 1.180 1.190 1.180 1.210 1,785,000 2,123,790 1.1898 1.180 1.180 1.190 1.180 1.210 1,785,000 1.1898 -0.84%
2016-03-09 0 1.190 1.190 1.200 1.180 1.210 2,085,000 2,490,270 1.1944 1.190 1.190 1.200 1.180 1.210 2,085,000 1.1944 -3.25%
2016-03-08 0 1.230 1.230 1.240 1.210 1.270 1,533,000 1,875,900 1.2237 1.230 1.230 1.240 1.210 1.270 1,533,000 1.2237 -0.81%
2016-03-07 0 1.240 1.220 1.240 1.220 1.260 2,775,000 3,422,700 1.2334 1.240 1.220 1.240 1.220 1.260 2,775,000 1.2334 2.48%
2016-03-04 0 1.210 1.210 1.220 1.190 1.220 2,270,493 2,729,186 1.2020 1.210 1.210 1.220 1.190 1.220 2,270,493 1.2020 1.68%
2016-03-03 0 1.190 1.190 1.200 1.180 1.230 2,742,479 3,285,448 1.1980 1.190 1.190 1.200 1.180 1.230 2,742,479 1.1980 -3.25%
2016-03-02 0 1.230 1.220 1.230 1.200 1.240 4,845,000 5,933,781 1.2247 1.230 1.220 1.230 1.200 1.240 4,845,000 1.2247 3.36%
2016-03-01 0 1.190 1.190 1.200 1.140 1.200 2,640,000 3,106,095 1.1766 1.190 1.190 1.200 1.140 1.200 2,640,000 1.1766 1.71%
2016-02-29 0 1.170 1.170 1.180 1.170 1.220 2,085,000 2,463,540 1.1816 1.170 1.170 1.180 1.170 1.220 2,085,000 1.1816 -4.10%
2016-02-26 0 1.220 1.210 1.220 1.200 1.250 1,281,000 1,570,710 1.2262 1.220 1.210 1.220 1.200 1.250 1,281,000 1.2262 3.39%
2016-02-25 0 1.180 1.180 1.200 1.180 1.280 3,363,000 4,126,800 1.2271 1.180 1.180 1.200 1.180 1.280 3,363,000 1.2271 -7.09%
2016-02-24 0 1.270 1.260 1.280 1.220 1.280 2,454,000 3,055,290 1.2450 1.270 1.260 1.280 1.220 1.280 2,454,000 1.2450 0.79%
2016-02-23 0 1.260 1.260 1.270 1.240 1.300 6,631,000 8,438,290 1.2726 1.260 1.260 1.270 1.240 1.300 6,631,000 1.2726 3.28%
2016-02-22 0 1.220 1.220 1.240 1.150 1.240 6,501,000 7,682,235 1.1817 1.220 1.220 1.240 1.150 1.240 6,501,000 1.1817 6.09%
2016-02-19 0 1.150 1.150 1.160 1.140 1.160 1,506,000 1,728,705 1.1479 1.150 1.150 1.160 1.140 1.160 1,506,000 1.1479 -0.86%
2016-02-18 0 1.160 1.160 1.170 1.100 1.170 3,036,000 3,483,405 1.1474 1.160 1.160 1.170 1.100 1.170 3,036,000 1.1474 2.65%
2016-02-17 0 1.130 1.130 1.140 1.130 1.150 1,699,000 1,941,050 1.1425 1.130 1.130 1.140 1.130 1.150 1,699,000 1.1425 0.00%
2016-02-16 0 1.130 1.130 1.140 1.120 1.160 2,562,973 2,917,240 1.1382 1.130 1.130 1.140 1.120 1.160 2,562,973 1.1382 -1.74%
2016-02-15 0 1.150 1.140 1.150 1.080 1.160 2,589,000 2,936,550 1.1342 1.150 1.140 1.150 1.080 1.160 2,589,000 1.1342 9.52%
2016-02-12 0 1.050 1.050 1.070 1.050 1.100 1,974,000 2,113,125 1.0705 1.050 1.050 1.070 1.050 1.100 1,974,000 1.0705 -4.55%
2016-02-11 0 1.100 1.090 1.100 1.060 1.120 663,465 721,958 1.0882 1.100 1.090 1.100 1.060 1.120 663,465 1.0882 -3.51%
2016-02-05 0 1.140 1.120 1.140 1.080 1.170 2,535,000 2,848,815 1.1238 1.140 1.120 1.140 1.080 1.170 2,535,000 1.1238 -0.87%
2016-02-04 0 1.150 1.120 1.150 1.130 1.190 1,698,000 1,944,960 1.1454 1.150 1.120 1.150 1.130 1.190 1,698,000 1.1454 0.00%
2016-02-03 0 1.150 1.130 1.150 1.090 1.150 1,410,000 1,580,910 1.1212 1.150 1.130 1.150 1.090 1.150 1,410,000 1.1212 0.00%
2016-02-02 0 1.150 1.140 1.150 1.110 1.160 1,587,000 1,800,375 1.1345 1.150 1.140 1.150 1.110 1.160 1,587,000 1.1345 1.77%
2016-02-01 0 1.130 1.110 1.130 1.110 1.180 1,764,000 2,005,290 1.1368 1.130 1.110 1.130 1.110 1.180 1,764,000 1.1368 0.00%
2016-01-29 0 1.130 1.110 1.130 1.090 1.150 2,583,000 2,879,655 1.1148 1.130 1.110 1.130 1.090 1.150 2,583,000 1.1148 5.61%
2016-01-28 0 1.070 1.070 1.080 1.060 1.130 1,218,000 1,328,355 1.0906 1.070 1.070 1.080 1.060 1.130 1,218,000 1.0906 -2.73%
2016-01-27 0 1.100 1.090 1.100 1.050 1.100 2,397,000 2,578,710 1.0758 1.100 1.090 1.100 1.050 1.100 2,397,000 1.0758 2.80%
2016-01-26 0 1.070 1.070 1.080 1.050 1.100 2,367,000 2,545,005 1.0752 1.070 1.070 1.080 1.050 1.100 2,367,000 1.0752 -1.83%
2016-01-25 0 1.090 1.080 1.090 1.070 1.120 3,087,000 3,392,040 1.0988 1.090 1.080 1.090 1.070 1.120 3,087,000 1.0988 0.93%
2016-01-22 0 1.080 1.070 1.080 1.030 1.100 2,913,000 3,134,520 1.0760 1.080 1.070 1.080 1.030 1.100 2,913,000 1.0760 2.86%
2016-01-21 0 1.050 1.040 1.050 1.040 1.110 3,879,000 4,150,770 1.0701 1.050 1.040 1.050 1.040 1.110 3,879,000 1.0701 -4.55%
2016-01-20 0 1.100 1.080 1.100 1.070 1.140 5,013,000 5,473,935 1.0919 1.100 1.080 1.100 1.070 1.140 5,013,000 1.0919 -2.65%
2016-01-19 0 1.130 1.120 1.130 1.070 1.130 4,191,000 4,622,070 1.1029 1.130 1.120 1.130 1.070 1.130 4,191,000 1.1029 4.63%
2016-01-18 0 1.080 1.080 1.100 1.000 1.140 6,841,000 7,330,830 1.0716 1.080 1.080 1.100 1.000 1.140 6,841,000 1.0716 -6.09%
2016-01-15 0 1.150 1.140 1.150 1.140 1.230 4,050,000 4,770,900 1.1780 1.150 1.140 1.150 1.140 1.230 4,050,000 1.1780 -3.36%
2016-01-14 0 1.190 1.190 1.210 1.140 1.220 3,051,000 3,635,310 1.1915 1.190 1.190 1.210 1.140 1.220 3,051,000 1.1915 0.00%
2016-01-13 0 1.190 1.170 1.190 1.180 1.250 2,286,000 2,769,935 1.2117 1.190 1.170 1.190 1.180 1.250 2,286,000 1.2117 -0.83%
2016-01-12 0 1.200 1.180 1.200 1.150 1.260 3,458,800 4,235,928 1.2247 1.200 1.180 1.200 1.150 1.260 3,458,800 1.2247 0.00%
2016-01-11 0 1.200 1.190 1.210 1.190 1.280 4,167,972 5,058,366 1.2136 1.200 1.190 1.210 1.190 1.280 4,167,972 1.2136 -7.69%
2016-01-08 0 1.300 1.300 1.310 1.290 1.340 3,168,000 4,158,060 1.3125 1.300 1.300 1.310 1.290 1.340 3,168,000 1.3125 -2.26%
2016-01-07 0 1.330 1.330 1.340 1.300 1.380 5,367,000 7,116,660 1.3260 1.330 1.330 1.340 1.300 1.380 5,367,000 1.3260 -5.67%
2016-01-06 0 1.410 1.400 1.410 1.380 1.420 1,619,944 2,264,490 1.3979 1.410 1.400 1.410 1.380 1.420 1,619,944 1.3979 2.17%
2016-01-05 0 1.380 1.370 1.380 1.360 1.390 2,632,000 3,624,120 1.3769 1.380 1.370 1.380 1.360 1.390 2,632,000 1.3769 0.00%
2016-01-04 0 1.380 1.370 1.380 1.360 1.420 7,100,000 9,841,730 1.3862 1.380 1.370 1.380 1.360 1.420 7,100,000 1.3862 -3.50%
2015-12-31 0 1.430 1.420 1.440 1.400 1.480 2,037,000 2,900,640 1.4240 1.430 1.420 1.440 1.400 1.480 2,037,000 1.4240 -2.05%
2015-12-30 0 1.460 1.450 1.460 1.450 1.500 2,442,000 3,589,980 1.4701 1.460 1.450 1.460 1.450 1.500 2,442,000 1.4701 -0.68%
2015-12-29 0 1.470 1.470 1.480 1.440 1.480 3,876,000 5,651,550 1.4581 1.470 1.470 1.480 1.440 1.480 3,876,000 1.4581 0.00%
2015-12-28 0 1.470 1.470 1.500 1.470 1.510 1,821,000 2,708,100 1.4871 1.470 1.470 1.500 1.470 1.510 1,821,000 1.4871 -1.34%
2015-12-24 0 1.490 1.490 1.510 1.480 1.500 1,056,000 1,577,700 1.4940 1.490 1.490 1.510 1.480 1.500 1,056,000 1.4940 -0.67%
2015-12-23 0 1.500 1.500 1.510 1.440 1.530 6,345,000 9,532,950 1.5024 1.500 1.500 1.510 1.440 1.530 6,345,000 1.5024 4.17%
2015-12-22 0 1.440 1.440 1.460 1.420 1.460 1,641,000 2,346,420 1.4299 1.440 1.440 1.460 1.420 1.460 1,641,000 1.4299 0.00%
2015-12-21 0 1.440 1.420 1.440 1.400 1.450 6,783,000 9,651,240 1.4229 1.440 1.420 1.440 1.400 1.450 6,783,000 1.4229 1.41%
2015-12-18 0 1.420 1.400 1.430 1.400 1.500 5,508,396 7,929,150 1.4395 1.420 1.400 1.430 1.400 1.500 5,508,396 1.4395 -5.33%
2015-12-17 0 1.500 1.490 1.500 1.480 1.540 2,325,000 3,487,860 1.5002 1.500 1.490 1.500 1.480 1.540 2,325,000 1.5002 0.67%
2015-12-16 0 1.490 1.500 1.510 1.450 1.550 4,809,000 7,193,040 1.4957 1.490 1.500 1.510 1.450 1.550 4,809,000 1.4957 1.36%
2015-12-15 0 1.470 1.470 1.480 1.460 1.540 2,538,000 3,793,710 1.4948 1.470 1.470 1.480 1.460 1.540 2,538,000 1.4948 -2.65%
2015-12-14 0 1.510 1.500 1.510 1.400 1.510 4,109,000 6,025,820 1.4665 1.510 1.500 1.510 1.400 1.510 4,109,000 1.4665 4.14%
2015-12-11 0 1.450 1.440 1.450 1.440 1.500 3,453,000 5,046,990 1.4616 1.450 1.440 1.450 1.440 1.500 3,453,000 1.4616 -2.68%
2015-12-10 0 1.490 1.470 1.490 1.470 1.550 3,075,000 4,629,450 1.5055 1.490 1.470 1.490 1.470 1.550 3,075,000 1.5055 -1.97%
2015-12-09 0 1.520 1.520 1.530 1.520 1.580 2,628,000 4,069,800 1.5486 1.520 1.520 1.530 1.520 1.580 2,628,000 1.5486 -3.80%
2015-12-08 0 1.580 1.570 1.590 1.550 1.620 4,150,252 6,528,260 1.5730 1.580 1.570 1.590 1.550 1.620 4,150,252 1.5730 -2.47%
2015-12-07 0 1.620 1.610 1.620 1.600 1.660 1,478,000 2,427,780 1.6426 1.620 1.610 1.620 1.600 1.660 1,478,000 1.6426 -0.61%
2015-12-04 0 1.630 1.620 1.630 1.600 1.670 5,325,000 8,683,725 1.6307 1.630 1.620 1.630 1.600 1.670 5,325,000 1.6307 -2.98%
2015-12-03 0 1.680 1.680 1.700 1.650 1.700 5,226,000 8,726,640 1.6699 1.680 1.680 1.700 1.650 1.700 5,226,000 1.6699 -0.59%
2015-12-02 0 1.690 1.680 1.700 1.630 1.740 5,739,000 9,615,330 1.6754 1.690 1.680 1.700 1.630 1.740 5,739,000 1.6754 -1.17%
2015-12-01 0 1.710 1.700 1.710 1.590 1.730 13,615,000 22,897,630 1.6818 1.710 1.700 1.710 1.590 1.730 13,615,000 1.6818 6.21%
2015-11-30 0 1.610 1.590 1.610 1.560 1.620 4,368,000 6,965,640 1.5947 1.610 1.590 1.610 1.560 1.620 4,368,000 1.5947 0.00%
2015-11-27 0 1.610 1.600 1.620 1.580 1.690 11,283,000 18,188,100 1.6120 1.610 1.600 1.620 1.580 1.690 11,283,000 1.6120 -4.17%
2015-11-26 0 1.680 1.670 1.680 1.640 1.790 10,922,000 18,561,670 1.6995 1.680 1.670 1.680 1.640 1.790 10,922,000 1.6995 -4.00%
2015-11-25 0 1.750 1.740 1.750 1.720 1.850 10,871,400 19,146,846 1.7612 1.750 1.740 1.750 1.720 1.850 10,871,400 1.7612 -2.23%
2015-11-24 0 1.790 1.780 1.790 1.720 1.810 17,568,000 30,973,290 1.7631 1.790 1.780 1.790 1.720 1.810 17,568,000 1.7631 0.00%
2015-11-23 0 1.790 1.790 1.800 1.600 1.820 47,748,000 82,559,640 1.7291 1.790 1.790 1.800 1.600 1.820 47,748,000 1.7291 14.74%
2015-11-20 0 1.560 1.540 1.570 1.460 1.590 7,149,000 10,912,860 1.5265 1.560 1.540 1.570 1.460 1.590 7,149,000 1.5265 4.70%
2015-11-19 0 1.490 1.480 1.490 1.440 1.490 2,712,000 3,978,660 1.4671 1.490 1.480 1.490 1.440 1.490 2,712,000 1.4671 2.76%
2015-11-18 0 1.450 1.440 1.450 1.440 1.490 2,754,000 4,019,040 1.4593 1.450 1.440 1.450 1.440 1.490 2,754,000 1.4593 -1.36%
2015-11-17 0 1.470 1.460 1.470 1.460 1.510 7,254,000 10,681,740 1.4725 1.470 1.460 1.470 1.460 1.510 7,254,000 1.4725 0.00%
2015-11-16 0 1.470 1.470 1.480 1.460 1.530 10,866,000 16,196,110 1.4905 1.470 1.470 1.480 1.460 1.530 10,866,000 1.4905 -5.16%
2015-11-13 0 1.550 1.540 1.550 1.540 1.600 2,133,000 3,342,420 1.5670 1.550 1.540 1.550 1.540 1.600 2,133,000 1.5670 -1.27%
2015-11-12 0 1.570 1.560 1.570 1.550 1.600 2,366,000 3,715,250 1.5703 1.570 1.560 1.570 1.550 1.600 2,366,000 1.5703 1.95%
2015-11-11 0 1.540 1.540 1.550 1.530 1.660 7,293,000 11,602,170 1.5909 1.540 1.540 1.550 1.530 1.660 7,293,000 1.5909 -1.91%
2015-11-10 0 1.570 1.550 1.570 1.480 1.580 4,409,306 6,743,949 1.5295 1.570 1.550 1.570 1.480 1.580 4,409,306 1.5295 2.61%
2015-11-09 0 1.530 1.520 1.530 1.490 1.550 3,441,000 5,199,720 1.5111 1.530 1.520 1.530 1.490 1.550 3,441,000 1.5111 0.66%
2015-11-06 0 1.520 1.520 1.530 1.520 1.560 3,375,000 5,182,740 1.5356 1.520 1.520 1.530 1.520 1.560 3,375,000 1.5356 -1.94%
2015-11-05 0 1.550 1.530 1.550 1.530 1.570 2,139,000 3,314,490 1.5496 1.550 1.530 1.550 1.530 1.570 2,139,000 1.5496 0.00%
2015-11-04 0 1.550 1.540 1.550 1.490 1.600 10,407,000 16,175,520 1.5543 1.550 1.540 1.550 1.490 1.600 10,407,000 1.5543 2.65%
2015-11-03 0 1.510 1.500 1.510 1.460 1.510 2,691,000 4,029,840 1.4975 1.510 1.500 1.510 1.460 1.510 2,691,000 1.4975 3.42%
2015-11-02 0 1.460 1.450 1.470 1.450 1.510 3,012,000 4,430,880 1.4711 1.460 1.450 1.470 1.450 1.510 3,012,000 1.4711 -3.31%
2015-10-30 0 1.510 1.500 1.510 1.490 1.540 1,866,000 2,822,565 1.5126 1.510 1.500 1.510 1.490 1.540 1,866,000 1.5126 -2.58%
2015-10-29 0 1.550 1.540 1.550 1.480 1.550 5,574,000 8,482,800 1.5219 1.550 1.540 1.550 1.480 1.550 5,574,000 1.5219 2.65%
2015-10-28 0 1.510 1.490 1.510 1.480 1.540 4,223,027 6,351,249 1.5040 1.510 1.490 1.510 1.480 1.540 4,223,027 1.5040 -1.95%
2015-10-27 0 1.540 1.520 1.540 1.500 1.570 2,592,000 3,962,250 1.5286 1.540 1.520 1.540 1.500 1.570 2,592,000 1.5286 -1.28%
2015-10-26 0 1.560 1.560 1.570 1.560 1.650 3,318,000 5,295,720 1.5961 1.560 1.560 1.570 1.560 1.650 3,318,000 1.5961 -3.70%
2015-10-23 0 1.620 1.610 1.620 1.560 1.620 6,617,000 10,514,460 1.5890 1.620 1.610 1.620 1.560 1.620 6,617,000 1.5890 3.18%
2015-10-22 0 1.570 1.560 1.570 1.520 1.570 3,789,800 5,848,550 1.5432 1.570 1.560 1.570 1.520 1.570 3,789,800 1.5432 -0.63%
2015-10-20 0 1.580 1.560 1.580 1.530 1.600 5,150,400 8,037,686 1.5606 1.580 1.560 1.580 1.530 1.600 5,150,400 1.5606 1.28%
2015-10-19 0 1.560 1.540 1.560 1.520 1.600 5,035,263 7,835,344 1.5561 1.560 1.540 1.560 1.520 1.600 5,035,263 1.5561 -3.11%
2015-10-16 0 1.610 1.610 1.620 1.570 1.640 7,389,000 11,839,710 1.6023 1.610 1.610 1.620 1.570 1.640 7,389,000 1.6023 3.21%
2015-10-15 0 1.560 1.550 1.560 1.540 1.600 4,992,000 7,819,680 1.5664 1.560 1.550 1.560 1.540 1.600 4,992,000 1.5664 0.65%
2015-10-14 0 1.550 1.540 1.550 1.530 1.610 4,863,000 7,541,640 1.5508 1.550 1.540 1.550 1.530 1.610 4,863,000 1.5508 -1.90%
2015-10-13 0 1.580 1.580 1.590 1.560 1.640 10,176,000 16,288,980 1.6007 1.580 1.580 1.590 1.560 1.640 10,176,000 1.6007 -0.63%
2015-10-12 0 1.590 1.580 1.590 1.410 1.600 18,036,170 27,866,450 1.5450 1.590 1.580 1.590 1.410 1.600 18,036,170 1.5450 11.19%
2015-10-09 0 1.430 1.410 1.430 1.410 1.470 4,842,000 6,948,900 1.4351 1.430 1.410 1.430 1.410 1.470 4,842,000 1.4351 1.42%
2015-10-08 0 1.410 1.400 1.420 1.370 1.430 3,245,000 4,542,110 1.3997 1.410 1.400 1.420 1.370 1.430 3,245,000 1.3997 -0.70%
2015-10-07 0 1.420 1.410 1.420 1.350 1.420 1,986,000 2,779,800 1.3997 1.420 1.410 1.420 1.350 1.420 1,986,000 1.3997 5.19%
2015-10-06 0 1.350 1.350 1.380 1.350 1.400 2,091,000 2,872,740 1.3739 1.350 1.350 1.380 1.350 1.400 2,091,000 1.3739 -1.46%
2015-10-05 0 1.370 1.360 1.370 1.330 1.380 4,116,000 5,614,170 1.3640 1.370 1.360 1.370 1.330 1.380 4,116,000 1.3640 3.01%
2015-10-02 0 1.330 1.320 1.330 1.300 1.370 5,671,000 7,555,950 1.3324 1.330 1.320 1.330 1.300 1.370 5,671,000 1.3324 2.31%
2015-09-30 0 1.300 1.300 1.320 1.280 1.350 5,763,000 7,505,940 1.3024 1.300 1.300 1.320 1.280 1.350 5,763,000 1.3024 -2.26%
2015-09-29 0 1.330 1.320 1.330 1.270 1.340 3,275,397 4,300,140 1.3129 1.330 1.320 1.330 1.270 1.340 3,275,397 1.3129 -2.21%
2015-09-25 0 1.360 1.360 1.380 1.330 1.370 2,382,000 3,215,870 1.3501 1.360 1.360 1.380 1.330 1.370 2,382,000 1.3501 0.00%
2015-09-24 0 1.360 1.350 1.360 1.330 1.410 2,846,000 3,875,540 1.3617 1.360 1.350 1.360 1.330 1.410 2,846,000 1.3617 -2.86%
2015-09-23 0 1.400 1.390 1.400 1.320 1.410 5,382,000 7,298,160 1.3560 1.400 1.390 1.400 1.320 1.410 5,382,000 1.3560 -0.71%
2015-09-22 0 1.410 1.410 1.420 1.400 1.510 7,656,000 11,081,160 1.4474 1.410 1.410 1.420 1.400 1.510 7,656,000 1.4474 -6.00%
2015-09-21 0 1.500 1.470 1.500 1.410 1.500 3,764,000 5,506,210 1.4629 1.500 1.470 1.500 1.410 1.500 3,764,000 1.4629 2.74%
2015-09-18 0 1.460 1.460 1.470 1.360 1.470 14,581,138 20,926,124 1.4352 1.460 1.460 1.470 1.360 1.470 14,581,138 1.4352 7.35%
2015-09-17 0 1.360 1.350 1.360 1.350 1.430 6,234,000 8,654,598 1.3883 1.360 1.350 1.360 1.350 1.430 6,234,000 1.3883 -1.45%
2015-09-16 0 1.380 1.370 1.380 1.340 1.400 3,945,000 5,396,280 1.3679 1.380 1.370 1.380 1.340 1.400 3,945,000 1.3679 4.55%
2015-09-15 0 1.320 1.320 1.340 1.310 1.400 3,606,000 4,856,784 1.3469 1.320 1.320 1.340 1.310 1.400 3,606,000 1.3469 -4.35%
2015-09-14 0 1.380 1.380 1.400 1.360 1.420 4,032,000 5,605,320 1.3902 1.380 1.380 1.400 1.360 1.420 4,032,000 1.3902 -0.72%
2015-09-11 0 1.390 1.380 1.390 1.340 1.430 7,575,000 10,532,100 1.3904 1.390 1.380 1.390 1.340 1.430 7,575,000 1.3904 3.73%
2015-09-10 0 1.340 1.340 1.350 1.320 1.390 4,857,387 6,581,070 1.3549 1.340 1.340 1.350 1.320 1.390 4,857,387 1.3549 -3.60%
2015-09-09 0 1.390 1.370 1.400 1.300 1.390 11,607,000 15,697,590 1.3524 1.390 1.370 1.400 1.300 1.390 11,607,000 1.3524 8.59%
2015-09-08 0 1.280 1.280 1.290 1.180 1.300 4,524,000 5,696,670 1.2592 1.280 1.280 1.290 1.180 1.300 4,524,000 1.2592 7.56%
2015-09-07 0 1.190 1.190 1.200 1.130 1.250 3,186,000 3,864,372 1.2129 1.190 1.190 1.200 1.130 1.250 3,186,000 1.2129 -0.83%
2015-09-04 0 1.200 1.190 1.200 1.170 1.260 3,274,958 3,934,267 1.2013 1.200 1.190 1.200 1.170 1.260 3,274,958 1.2013 -0.83%
2015-09-02 0 1.210 1.210 1.230 1.120 1.310 4,383,000 5,358,630 1.2226 1.210 1.210 1.230 1.120 1.310 4,383,000 1.2226 -4.72%
2015-09-01 0 1.270 1.250 1.270 1.220 1.330 3,387,000 4,311,192 1.2729 1.270 1.250 1.270 1.220 1.330 3,387,000 1.2729 -0.78%
2015-08-31 0 1.280 1.280 1.310 1.260 1.400 3,919,479 5,105,357 1.3026 1.280 1.280 1.310 1.260 1.400 3,919,479 1.3026 -6.57%
2015-08-28 0 1.370 1.360 1.370 1.340 1.500 7,050,000 9,744,960 1.3823 1.370 1.360 1.370 1.340 1.500 7,050,000 1.3823 -3.52%
2015-08-27 0 1.420 1.410 1.420 1.210 1.520 12,810,000 17,002,560 1.3273 1.420 1.410 1.420 1.210 1.520 12,810,000 1.3273 20.34%
2015-08-26 0 1.180 1.170 1.180 1.170 1.250 6,960,000 8,339,670 1.1982 1.180 1.170 1.180 1.170 1.250 6,960,000 1.1982 0.85%
2015-08-25 0 1.170 1.160 1.170 1.110 1.280 8,707,000 10,269,253 1.1794 1.170 1.160 1.170 1.110 1.280 8,707,000 1.1794 0.00%
2015-08-24 0 1.170 1.150 1.170 1.140 1.270 17,719,479 20,804,136 1.1741 1.170 1.150 1.170 1.140 1.270 17,719,479 1.1741 -11.36%
2015-08-21 0 1.320 1.310 1.320 1.310 1.410 8,782,538 11,833,104 1.3473 1.320 1.310 1.320 1.310 1.410 8,782,538 1.3473 -9.59%
2015-08-20 0 1.460 1.450 1.460 1.440 1.520 6,949,000 10,284,910 1.4801 1.460 1.450 1.460 1.440 1.520 6,949,000 1.4801 -2.67%
2015-08-19 0 1.500 1.500 1.510 1.420 1.520 9,732,000 14,247,990 1.4640 1.500 1.500 1.510 1.420 1.520 9,732,000 1.4640 0.67%
2015-08-18 0 1.490 1.470 1.490 1.430 1.600 5,559,000 8,346,210 1.5014 1.490 1.470 1.490 1.430 1.600 5,559,000 1.5014 -6.29%
2015-08-17 0 1.590 1.590 1.610 1.480 1.620 10,668,000 16,742,265 1.5694 1.590 1.590 1.610 1.480 1.620 10,668,000 1.5694 4.61%
2015-08-14 0 1.520 1.510 1.520 1.470 1.530 3,930,000 5,916,915 1.5056 1.520 1.510 1.520 1.470 1.530 3,930,000 1.5056 1.33%
2015-08-13 0 1.500 1.490 1.500 1.430 1.500 4,335,000 6,375,645 1.4707 1.500 1.490 1.500 1.430 1.500 4,335,000 1.4707 3.45%
2015-08-12 0 1.450 1.450 1.480 1.400 1.510 9,529,000 14,002,230 1.4694 1.450 1.450 1.480 1.400 1.510 9,529,000 1.4694 -3.97%
2015-08-11 0 1.510 1.500 1.510 1.480 1.600 12,541,800 19,306,005 1.5393 1.510 1.500 1.510 1.480 1.600 12,541,800 1.5393 -1.95%
2015-08-10 0 1.540 1.530 1.540 1.530 1.590 18,522,200 28,789,326 1.5543 1.540 1.530 1.540 1.530 1.590 18,522,200 1.5543 -3.75%
2015-08-07 0 1.600 1.590 1.600 1.540 1.700 16,329,000 26,022,510 1.5936 1.600 1.590 1.600 1.540 1.700 16,329,000 1.5936 -6.98%
2015-08-06 0 1.720 1.720 1.730 1.620 1.780 14,613,000 25,280,430 1.7300 1.720 1.720 1.730 1.620 1.780 14,613,000 1.7300 3.61%
2015-08-05 0 1.660 1.660 1.670 1.480 1.670 11,360,000 17,926,590 1.5780 1.660 1.660 1.670 1.480 1.670 11,360,000 1.5780 10.67%
2015-08-04 0 1.500 1.500 1.510 1.460 1.530 7,757,000 11,579,930 1.4928 1.500 1.500 1.510 1.460 1.530 7,757,000 1.4928 -1.32%
2015-08-03 0 1.520 1.520 1.530 1.450 1.580 7,829,170 11,826,289 1.5105 1.520 1.520 1.530 1.450 1.580 7,829,170 1.5105 -3.18%
2015-07-31 0 1.570 1.560 1.570 1.530 1.580 4,200,000 6,530,760 1.5549 1.570 1.560 1.570 1.530 1.580 4,200,000 1.5549 1.95%
2015-07-30 0 1.540 1.540 1.550 1.540 1.630 4,608,000 7,309,605 1.5863 1.540 1.540 1.550 1.540 1.630 4,608,000 1.5863 -3.75%
2015-07-29 0 1.600 1.580 1.600 1.570 1.640 9,868,000 15,729,350 1.5940 1.600 1.580 1.600 1.570 1.640 9,868,000 1.5940 3.23%
2015-07-28 0 1.550 1.540 1.570 1.430 1.630 17,868,000 27,960,840 1.5649 1.550 1.540 1.570 1.430 1.630 17,868,000 1.5649 3.33%
2015-07-27 0 1.500 1.490 1.500 1.470 1.710 26,684,000 41,810,485 1.5669 1.500 1.490 1.500 1.470 1.710 26,684,000 1.5669 -12.79%
2015-07-24 0 1.720 1.720 1.730 1.710 1.780 8,119,000 14,043,140 1.7297 1.720 1.720 1.730 1.710 1.780 8,119,000 1.7297 -3.37%
2015-07-23 0 1.780 1.780 1.790 1.720 1.800 7,137,000 12,547,530 1.7581 1.780 1.780 1.790 1.720 1.800 7,137,000 1.7581 1.14%
2015-07-22 0 1.760 1.750 1.760 1.710 1.820 13,906,000 24,493,340 1.7614 1.760 1.750 1.760 1.710 1.820 13,906,000 1.7614 -5.88%
2015-07-21 0 1.870 1.850 1.870 1.830 1.870 5,287,000 9,788,770 1.8515 1.870 1.850 1.870 1.830 1.870 5,287,000 1.8515 0.00%
2015-07-20 0 1.870 1.860 1.870 1.780 1.920 10,898,000 20,301,127 1.8628 1.870 1.860 1.870 1.780 1.920 10,898,000 1.8628 0.54%
2015-07-17 0 1.860 1.860 1.870 1.850 1.930 12,990,000 24,487,170 1.8851 1.860 1.860 1.870 1.850 1.930 12,990,000 1.8851 -0.53%
2015-07-16 0 1.870 1.860 1.870 1.700 1.890 16,509,000 30,170,370 1.8275 1.870 1.860 1.870 1.700 1.890 16,509,000 1.8275 4.47%
2015-07-15 0 1.790 1.790 1.800 1.780 1.990 22,622,000 41,971,405 1.8553 1.790 1.790 1.800 1.780 1.990 22,622,000 1.8553 -7.73%
2015-07-14 0 1.940 1.940 1.950 1.820 1.980 31,800,186 60,101,780 1.8900 1.940 1.940 1.950 1.820 1.980 31,800,186 1.8900 7.78%
2015-07-13 0 1.800 1.790 1.800 1.610 1.820 19,840,000 34,472,180 1.7375 1.800 1.790 1.800 1.610 1.820 19,840,000 1.7375 5.26%
2015-07-10 0 1.710 1.700 1.720 1.510 1.920 40,001,000 71,672,440 1.7918 1.710 1.700 1.720 1.510 1.920 40,001,000 1.7918 1.79%
2015-07-09 0 1.680 1.670 1.680 1.230 1.700 45,533,914 70,020,987 1.5378 1.680 1.670 1.680 1.230 1.700 45,533,914 1.5378 36.59%
2015-07-08 0 1.230 1.230 1.240 1.040 1.380 50,688,000 62,520,341 1.2334 1.230 1.230 1.240 1.040 1.380 50,688,000 1.2334 -13.38%
2015-07-07 0 1.420 1.410 1.420 1.320 1.620 38,493,000 55,771,900 1.4489 1.420 1.410 1.420 1.320 1.620 38,493,000 1.4489 -10.69%
2015-07-06 0 1.590 1.590 1.600 1.350 2.000 61,443,000 96,977,710 1.5783 1.590 1.590 1.600 1.350 2.000 61,443,000 1.5783 -17.62%
2015-07-03 0 1.930 1.930 1.940 1.870 2.150 27,450,000 53,810,910 1.9603 1.930 1.930 1.940 1.870 2.150 27,450,000 1.9603 -9.39%
2015-07-02 0 2.130 2.130 2.140 2.060 2.240 20,553,000 43,777,869 2.1300 2.130 2.130 2.140 2.060 2.240 20,553,000 2.1300 -1.39%
2015-06-30 0 2.160 2.150 2.160 2.010 2.220 39,252,000 83,211,690 2.1199 2.160 2.150 2.160 2.010 2.220 39,252,000 2.1199 4.35%
2015-06-29 0 2.070 2.060 2.070 2.000 2.470 58,875,000 126,650,880 2.1512 2.070 2.060 2.070 2.000 2.470 58,875,000 2.1512 -15.16%
2015-06-26 0 2.440 2.420 2.430 2.380 2.480 14,595,000 35,383,950 2.4244 2.440 2.420 2.430 2.380 2.480 14,595,000 2.4244 -2.79%
2015-06-25 0 2.510 2.500 2.520 2.460 2.580 8,686,000 21,916,820 2.5232 2.510 2.500 2.520 2.460 2.580 8,686,000 2.5232 -3.09%
2015-06-24 0 2.590 2.590 2.600 2.580 2.670 11,678,000 30,335,150 2.5976 2.590 2.590 2.600 2.580 2.670 11,678,000 2.5976 -2.26%
2015-06-23 0 2.650 2.640 2.650 2.450 2.670 23,361,000 60,137,940 2.5743 2.650 2.640 2.650 2.450 2.670 23,361,000 2.5743 6.00%
2015-06-22 0 2.500 2.490 2.500 2.410 2.500 7,790,342 19,086,182 2.4500 2.500 2.490 2.500 2.410 2.500 7,790,342 2.4500 2.46%
2015-06-19 0 2.440 2.430 2.440 2.410 2.570 15,503,854 38,792,790 2.5021 2.440 2.430 2.440 2.410 2.570 15,503,854 2.5021 -3.56%
2015-06-18 0 2.530 2.530 2.540 2.470 2.600 16,491,000 41,969,385 2.5450 2.530 2.530 2.540 2.470 2.600 16,491,000 2.5450 -0.78%
2015-06-17 0 2.550 2.550 2.560 2.310 2.560 28,807,500 70,951,614 2.4630 2.550 2.550 2.560 2.310 2.560 28,807,500 2.4630 10.87%
2015-06-16 0 2.300 2.300 2.310 2.300 2.450 30,133,000 71,119,780 2.3602 2.300 2.300 2.310 2.300 2.450 30,133,000 2.3602 -6.50%
2015-06-15 0 2.460 2.450 2.460 2.440 2.630 18,513,000 46,953,360 2.5362 2.460 2.450 2.460 2.440 2.630 18,513,000 2.5362 -5.38%
2015-06-12 0 2.600 2.590 2.600 2.460 2.640 26,487,000 67,887,960 2.5631 2.600 2.590 2.600 2.460 2.640 26,487,000 2.5631 2.77%
2015-06-11 0 2.530 2.530 2.540 2.400 2.610 16,845,479 42,306,117 2.5114 2.530 2.530 2.540 2.400 2.610 16,845,479 2.5114 1.20%
2015-06-10 0 2.500 2.490 2.520 2.460 2.650 33,138,000 85,082,850 2.5675 2.500 2.490 2.520 2.460 2.650 33,138,000 2.5675 0.00%
2015-06-09 0 2.500 2.500 2.510 2.340 2.710 54,054,000 133,216,900 2.4645 2.500 2.500 2.510 2.340 2.710 54,054,000 2.4645 -6.72%
2015-06-08 0 2.680 2.670 2.680 2.620 2.960 59,612,000 165,874,895 2.7826 2.680 2.670 2.680 2.620 2.960 59,612,000 2.7826 -3.25%
2015-06-05 0 2.770 2.770 2.790 2.510 2.980 156,353,000 424,943,750 2.7178 2.770 2.770 2.790 2.510 2.980 156,353,000 2.7178 -9.18%
2015-06-04 0 3.050 3.040 3.050 2.900 3.540 131,692,100 411,772,783 3.1268 3.050 3.040 3.050 2.900 3.540 131,692,100 3.1268 -13.11%
2015-06-03 0 3.510 3.500 3.510 3.480 3.900 61,320,451 221,026,326 3.6044 3.510 3.500 3.510 3.480 3.900 61,320,451 3.6044 -9.30%
2015-06-02 0 3.870 3.870 3.880 3.830 4.000 22,933,200 89,027,807 3.8820 3.870 3.870 3.880 3.830 4.000 22,933,200 3.8820 -3.49%
2015-06-01 0 4.010 3.990 4.020 3.830 4.040 21,787,000 86,751,886 3.9818 4.010 3.990 4.020 3.830 4.040 21,787,000 3.9818 1.01%
2015-05-29 0 3.970 3.960 3.980 3.690 4.090 72,929,800 288,264,634 3.9526 3.970 3.960 3.980 3.690 4.090 72,929,800 3.9526 6.72%
2015-05-28 0 3.720 3.720 3.730 3.300 3.730 60,205,200 213,593,802 3.5478 3.720 3.720 3.730 3.300 3.730 60,205,200 3.5478 10.39%
2015-05-27 0 3.370 3.360 3.370 3.260 3.400 18,534,815 61,625,416 3.3248 3.370 3.360 3.370 3.260 3.400 18,534,815 3.3248 -0.88%
2015-05-26 0 3.400 3.390 3.400 3.340 3.570 34,170,000 115,962,090 3.3937 3.400 3.390 3.400 3.340 3.570 34,170,000 3.3937 0.59%
2015-05-22 0 3.380 3.370 3.380 3.310 3.460 10,553,000 35,602,760 3.3737 3.380 3.370 3.380 3.310 3.460 10,553,000 3.3737 -1.17%
2015-05-21 0 3.420 3.410 3.430 3.350 3.530 14,779,000 50,937,740 3.4466 3.420 3.410 3.430 3.350 3.530 14,779,000 3.4466 -1.44%
2015-05-20 0 3.470 3.470 3.480 3.320 3.540 22,621,000 77,228,160 3.4140 3.470 3.470 3.480 3.320 3.540 22,621,000 3.4140 -2.25%
2015-05-19 0 3.550 3.540 3.550 3.460 3.600 34,449,000 121,356,720 3.5228 3.550 3.540 3.550 3.460 3.600 34,449,000 3.5228 1.43%
2015-05-18 0 3.500 3.480 3.490 3.350 3.550 45,651,000 157,710,468 3.4547 3.500 3.480 3.490 3.350 3.550 45,651,000 3.4547 5.11%
2015-05-15 0 3.330 3.330 3.340 3.230 3.500 41,401,465 139,834,274 3.3775 3.330 3.330 3.340 3.230 3.500 41,401,465 3.3775 1.83%
2015-05-14 0 3.270 3.270 3.280 3.090 3.350 52,896,958 173,045,309 3.2714 3.270 3.270 3.280 3.090 3.350 52,896,958 3.2714 4.14%
2015-05-13 0 3.140 3.140 3.150 2.950 3.160 33,159,000 103,063,320 3.1082 3.140 3.140 3.150 2.950 3.160 33,159,000 3.1082 5.37%
2015-05-12 0 2.980 2.960 2.980 2.950 3.120 15,853,000 47,594,570 3.0022 2.980 2.960 2.980 2.950 3.120 15,853,000 3.0022 -3.56%
2015-05-11 0 3.090 3.080 3.100 3.000 3.110 11,190,000 34,358,340 3.0705 3.090 3.080 3.100 3.000 3.110 11,190,000 3.0705 2.66%
2015-05-08 0 3.010 3.000 3.010 2.840 3.050 13,810,822 41,104,193 2.9762 3.010 3.000 3.010 2.840 3.050 13,810,822 2.9762 4.51%
2015-05-07 0 2.880 2.880 2.890 2.840 3.100 19,758,000 58,124,841 2.9418 2.880 2.880 2.890 2.840 3.100 19,758,000 2.9418 -7.10%
2015-05-06 0 3.100 3.100 3.110 3.090 3.240 10,800,000 34,022,751 3.1503 3.100 3.100 3.110 3.090 3.240 10,800,000 3.1503 -3.13%
2015-05-05 0 3.200 3.200 3.220 3.150 3.400 30,722,986 100,566,779 3.2733 3.200 3.200 3.220 3.150 3.400 30,722,986 3.2733 -2.74%
2015-05-04 0 3.290 3.290 3.300 3.100 3.320 30,723,000 99,504,960 3.2388 3.290 3.290 3.300 3.100 3.320 30,723,000 3.2388 5.45%
2015-04-30 0 3.120 3.110 3.120 2.950 3.150 15,567,000 47,752,920 3.0676 3.120 3.110 3.120 2.950 3.150 15,567,000 3.0676 2.97%
2015-04-29 0 3.030 3.020 3.040 2.920 3.090 13,624,002 40,842,946 2.9979 3.030 3.020 3.040 2.920 3.090 13,624,002 2.9979 -0.66%
2015-04-28 0 3.050 3.050 3.060 3.020 3.220 13,175,465 40,494,684 3.0735 3.050 3.050 3.060 3.020 3.220 13,175,465 3.0735 -3.48%
2015-04-27 0 3.160 3.160 3.170 3.080 3.200 18,984,823 59,828,458 3.1514 3.160 3.160 3.170 3.080 3.200 18,984,823 3.1514 0.64%
2015-04-24 0 3.140 3.130 3.140 3.000 3.170 14,193,000 43,638,960 3.0747 3.140 3.130 3.140 3.000 3.170 14,193,000 3.0747 0.96%
2015-04-23 0 3.110 3.100 3.110 3.060 3.300 24,425,000 77,410,750 3.1693 3.110 3.100 3.110 3.060 3.300 24,425,000 3.1693 -3.42%
2015-04-22 0 3.220 3.200 3.220 3.050 3.230 28,133,000 88,951,540 3.1618 3.220 3.200 3.220 3.050 3.230 28,133,000 3.1618 6.98%
2015-04-21 0 3.010 3.010 3.020 2.910 3.050 19,550,000 58,365,820 2.9855 3.010 3.010 3.020 2.910 3.050 19,550,000 2.9855 3.44%
2015-04-20 0 2.910 2.900 2.910 2.870 3.120 31,646,000 93,313,056 2.9487 2.910 2.900 2.910 2.870 3.120 31,646,000 2.9487 -6.13%
2015-04-17 0 3.100 3.100 3.110 3.080 3.350 24,439,000 77,639,040 3.1769 3.100 3.100 3.110 3.080 3.350 24,439,000 3.1769 -5.78%
2015-04-16 0 3.290 3.280 3.290 3.000 3.300 45,785,465 146,567,727 3.2012 3.290 3.280 3.290 3.000 3.300 45,785,465 3.2012 9.67%
2015-04-15 0 3.000 2.990 3.000 2.970 3.200 27,755,000 85,201,680 3.0698 3.000 2.990 3.000 2.970 3.200 27,755,000 3.0698 -2.28%
2015-04-14 0 3.070 3.060 3.070 3.020 3.310 50,099,300 157,089,294 3.1356 3.070 3.060 3.070 3.020 3.310 50,099,300 3.1356 -5.83%
2015-04-13 0 3.260 3.250 3.270 3.160 3.400 79,441,500 257,423,123 3.2404 3.260 3.250 3.270 3.160 3.400 79,441,500 3.2404 -0.91%
2015-04-10 0 3.290 3.280 3.300 3.140 3.460 57,786,280 187,911,727 3.2518 3.290 3.280 3.300 3.140 3.460 57,786,280 3.2518 0.00%
2015-04-09 0 3.290 3.290 3.300 3.240 3.800 78,007,794 268,652,812 3.4439 3.290 3.290 3.300 3.240 3.800 78,007,794 3.4439 -7.06%
2015-04-08 0 3.540 3.530 3.540 3.410 3.810 86,907,100 313,438,301 3.6066 3.540 3.530 3.540 3.410 3.810 86,907,100 3.6066 10.62%
2015-04-02 0 3.200 3.190 3.200 2.970 3.210 37,249,000 117,013,155 3.1414 3.200 3.190 3.200 2.970 3.210 37,249,000 3.1414 7.02%
2015-04-01 0 2.990 2.980 3.000 2.840 3.050 36,458,000 107,751,160 2.9555 2.990 2.980 3.000 2.840 3.050 36,458,000 2.9555 6.79%
2015-03-31 0 2.800 2.800 2.820 2.760 2.970 24,667,397 71,086,371 2.8818 2.800 2.800 2.820 2.760 2.970 24,667,397 2.8818 -1.75%
2015-03-30 0 2.850 2.840 2.850 2.660 2.970 52,092,425 149,550,392 2.8709 2.850 2.840 2.850 2.660 2.970 52,092,425 2.8709 13.55%
2015-03-27 0 2.510 2.500 2.510 2.460 2.610 15,600,000 39,143,400 2.5092 2.510 2.500 2.510 2.460 2.610 15,600,000 2.5092 -2.71%
2015-03-26 0 2.580 2.570 2.580 2.550 2.860 25,055,000 67,238,180 2.6836 2.580 2.570 2.580 2.550 2.860 25,055,000 2.6836 -6.18%
2015-03-25 0 2.750 2.740 2.750 2.550 2.760 25,296,824 67,612,756 2.6728 2.750 2.740 2.750 2.550 2.760 25,296,824 2.6728 7.84%
2015-03-24 0 2.550 2.550 2.560 2.470 2.600 15,695,000 39,928,360 2.5440 2.550 2.550 2.560 2.470 2.600 15,695,000 2.5440 2.82%
2015-03-23 0 2.480 2.460 2.480 2.460 2.610 21,399,000 54,211,050 2.5333 2.480 2.460 2.480 2.460 2.610 21,399,000 2.5333 0.40%
2015-03-20 0 2.470 2.440 2.460 2.280 2.520 26,442,600 64,512,939 2.4397 2.470 2.440 2.460 2.280 2.520 26,442,600 2.4397 6.93%
2015-03-19 0 2.310 2.310 2.320 2.240 2.330 4,321,000 9,906,235 2.2926 2.310 2.310 2.320 2.240 2.330 4,321,000 2.2926 1.32%
2015-03-18 0 2.280 2.270 2.280 2.270 2.420 9,090,000 21,197,280 2.3319 2.280 2.270 2.280 2.270 2.420 9,090,000 2.3319 -0.87%
2015-03-17 0 2.300 2.280 2.300 2.240 2.340 7,062,000 16,144,710 2.2861 2.300 2.280 2.300 2.240 2.340 7,062,000 2.2861 0.44%
2015-03-16 0 2.290 2.280 2.290 2.130 2.290 9,112,000 20,442,940 2.2435 2.290 2.280 2.290 2.130 2.290 9,112,000 2.2435 5.53%
2015-03-13 0 2.170 2.150 2.170 2.120 2.180 3,189,000 6,856,020 2.1499 2.170 2.150 2.170 2.120 2.180 3,189,000 2.1499 -1.36%
2015-03-12 0 2.200 2.180 2.200 2.160 2.220 2,658,000 5,819,370 2.1894 2.200 2.180 2.200 2.160 2.220 2,658,000 2.1894 1.38%
2015-03-11 0 2.170 2.160 2.170 2.160 2.330 16,728,000 37,466,100 2.2397 2.170 2.160 2.170 2.160 2.330 16,728,000 2.2397 -1.36%
2015-03-10 0 2.200 2.200 2.210 2.080 2.210 7,850,000 16,896,160 2.1524 2.200 2.200 2.210 2.080 2.210 7,850,000 2.1524 6.28%
2015-03-09 0 2.070 2.050 2.080 2.020 2.120 5,361,000 10,980,810 2.0483 2.070 2.050 2.080 2.020 2.120 5,361,000 2.0483 -1.43%
2015-03-06 0 2.100 2.090 2.100 2.090 2.220 10,341,000 22,091,340 2.1363 2.100 2.090 2.100 2.090 2.220 10,341,000 2.1363 -1.41%
2015-03-05 0 2.130 2.130 2.140 2.120 2.170 3,743,279 8,002,088 2.1377 2.130 2.130 2.140 2.120 2.170 3,743,279 2.1377 -0.93%
2015-03-04 0 2.150 2.140 2.160 2.090 2.160 6,557,000 14,032,280 2.1400 2.150 2.140 2.160 2.090 2.160 6,557,000 2.1400 1.90%
2015-03-03 0 2.110 2.100 2.110 2.090 2.180 5,403,000 11,464,260 2.1218 2.110 2.100 2.110 2.090 2.180 5,403,000 2.1218 0.96%
2015-03-02 0 2.090 2.080 2.090 2.030 2.090 5,331,000 11,010,240 2.0653 2.090 2.080 2.090 2.030 2.090 5,331,000 2.0653 2.45%
2015-02-27 0 2.040 2.010 2.040 2.000 2.050 3,887,000 7,879,570 2.0272 2.040 2.010 2.040 2.000 2.050 3,887,000 2.0272 0.99%
2015-02-26 0 2.020 2.020 2.030 1.980 2.060 3,894,000 7,914,240 2.0324 2.020 2.020 2.030 1.980 2.060 3,894,000 2.0324 0.00%
2015-02-25 0 2.020 2.020 2.030 2.000 2.120 9,906,000 20,135,160 2.0326 2.020 2.020 2.030 2.000 2.120 9,906,000 2.0326 -4.72%
2015-02-24 0 2.120 2.110 2.120 2.100 2.150 1,485,000 3,148,500 2.1202 2.120 2.110 2.120 2.100 2.150 1,485,000 2.1202 0.00%
2015-02-23 0 2.120 2.110 2.120 2.110 2.150 738,000 1,569,810 2.1271 2.120 2.110 2.120 2.110 2.150 738,000 2.1271 -0.47%
2015-02-18 0 2.130 2.110 2.130 2.100 2.150 1,590,000 3,352,545 2.1085 2.130 2.110 2.130 2.100 2.150 1,590,000 2.1085 0.47%
2015-02-17 0 2.120 2.110 2.120 2.100 2.150 3,699,000 7,864,770 2.1262 2.120 2.110 2.120 2.100 2.150 3,699,000 2.1262 -1.40%
2015-02-16 0 2.150 2.140 2.150 2.140 2.200 2,544,000 5,500,710 2.1622 2.150 2.140 2.150 2.140 2.200 2,544,000 2.1622 -1.38%
2015-02-13 0 2.180 2.160 2.190 2.150 2.200 2,889,500 6,296,635 2.1791 2.180 2.160 2.190 2.150 2.200 2,889,500 2.1791 2.83%
2015-02-12 0 2.120 2.120 2.140 2.100 2.180 2,937,000 6,276,210 2.1369 2.120 2.120 2.140 2.100 2.180 2,937,000 2.1369 -0.93%
2015-02-11 0 2.140 2.130 2.140 2.130 2.180 1,758,000 3,775,680 2.1477 2.140 2.130 2.140 2.130 2.180 1,758,000 2.1477 -2.73%
2015-02-10 0 2.200 2.180 2.200 2.120 2.210 3,286,400 7,140,710 2.1728 2.200 2.180 2.200 2.120 2.210 3,286,400 2.1728 0.00%
2015-02-09 0 2.200 2.190 2.200 2.150 2.250 8,010,000 17,741,100 2.2149 2.200 2.190 2.200 2.150 2.250 8,010,000 2.2149 2.33%
2015-02-06 0 2.150 2.140 2.160 2.100 2.300 9,459,000 20,461,800 2.1632 2.150 2.140 2.160 2.100 2.300 9,459,000 2.1632 -4.87%
2015-02-05 0 2.260 2.240 2.260 2.200 2.400 9,491,465 21,626,131 2.2785 2.260 2.240 2.260 2.200 2.400 9,491,465 2.2785 -5.83%
2015-02-04 0 2.400 2.380 2.400 2.280 2.480 11,774,000 27,943,660 2.3733 2.400 2.380 2.400 2.280 2.480 11,774,000 2.3733 0.42%
2015-02-03 0 2.390 2.390 2.400 2.210 2.430 21,345,000 49,965,240 2.3408 2.390 2.390 2.400 2.210 2.430 21,345,000 2.3408 8.64%
2015-02-02 0 2.200 2.190 2.200 2.090 2.230 9,042,000 19,759,530 2.1853 2.200 2.190 2.200 2.090 2.230 9,042,000 2.1853 3.29%
2015-01-30 0 2.130 2.110 2.130 2.050 2.210 4,713,000 9,911,160 2.1029 2.130 2.110 2.130 2.050 2.210 4,713,000 2.1029 -0.93%
2015-01-29 0 2.150 2.150 2.160 2.080 2.200 9,005,000 19,221,050 2.1345 2.150 2.150 2.160 2.080 2.200 9,005,000 2.1345 -2.71%
2015-01-28 0 2.210 2.210 2.220 1.940 2.240 28,176,000 60,239,700 2.1380 2.210 2.210 2.220 1.940 2.240 28,176,000 2.1380 18.82%
2015-01-27 0 1.860 1.840 1.860 1.840 1.910 2,196,000 4,078,980 1.8575 1.860 1.840 1.860 1.840 1.910 2,196,000 1.8575 0.00%
2015-01-26 0 1.860 1.850 1.880 1.860 1.920 1,902,000 3,559,470 1.8714 1.860 1.850 1.880 1.860 1.920 1,902,000 1.8714 -2.62%
2015-01-23 0 1.910 1.910 1.920 1.900 1.940 1,149,000 2,196,780 1.9119 1.910 1.910 1.920 1.900 1.940 1,149,000 1.9119 -1.55%
2015-01-22 0 1.940 1.920 1.940 1.910 1.950 1,383,001 2,666,251 1.9279 1.940 1.920 1.940 1.910 1.950 1,383,001 1.9279 1.57%
2015-01-21 0 1.910 1.900 1.910 1.870 1.940 2,532,000 4,832,910 1.9087 1.910 1.900 1.910 1.870 1.940 2,532,000 1.9087 0.53%
2015-01-20 0 1.900 1.900 1.920 1.900 1.970 2,625,000 5,055,420 1.9259 1.900 1.900 1.920 1.900 1.970 2,625,000 1.9259 -1.55%
2015-01-19 0 1.930 1.930 1.940 1.920 2.010 3,576,000 6,994,110 1.9558 1.930 1.930 1.940 1.920 2.010 3,576,000 1.9558 -3.50%
2015-01-16 0 2.000 1.990 2.000 1.890 2.000 7,509,000 14,786,700 1.9692 2.000 1.990 2.000 1.890 2.000 7,509,000 1.9692 4.17%
2015-01-15 0 1.920 1.910 1.930 1.790 1.950 6,501,000 12,086,040 1.8591 1.920 1.910 1.930 1.790 1.950 6,501,000 1.8591 6.67%
2015-01-14 0 1.800 1.790 1.800 1.780 1.870 2,940,000 5,275,089 1.7942 1.800 1.790 1.800 1.780 1.870 2,940,000 1.7942 -3.74%
2015-01-13 0 1.870 1.860 1.870 1.840 1.890 1,056,000 1,960,530 1.8566 1.870 1.860 1.870 1.840 1.890 1,056,000 1.8566 -0.53%
2015-01-12 0 1.880 1.870 1.880 1.840 1.920 2,493,000 4,711,440 1.8899 1.880 1.870 1.880 1.840 1.920 2,493,000 1.8899 0.00%
2015-01-09 0 1.880 1.860 1.880 1.800 1.900 2,940,000 5,476,830 1.8629 1.880 1.860 1.880 1.800 1.900 2,940,000 1.8629 4.44%
2015-01-08 0 1.800 1.790 1.800 1.790 1.830 1,392,000 2,519,040 1.8097 1.800 1.790 1.800 1.790 1.830 1,392,000 1.8097 0.56%
2015-01-07 0 1.790 1.790 1.810 1.710 1.830 2,106,000 3,767,340 1.7889 1.790 1.790 1.810 1.710 1.830 2,106,000 1.7889 2.87%
2015-01-06 0 1.740 1.730 1.750 1.710 1.800 4,012,000 6,974,830 1.7385 1.740 1.730 1.750 1.710 1.800 4,012,000 1.7385 -2.25%
2015-01-05 0 1.780 1.770 1.800 1.760 1.900 5,627,000 10,089,630 1.7931 1.780 1.770 1.800 1.760 1.900 5,627,000 1.7931 -4.30%
2015-01-02 0 1.860 1.840 1.860 1.810 1.950 2,697,000 5,032,410 1.8659 1.860 1.840 1.860 1.810 1.950 2,697,000 1.8659 -3.12%
2014-12-31 0 1.920 1.900 1.920 1.820 1.940 1,335,000 2,525,580 1.8918 1.920 1.900 1.920 1.820 1.940 1,335,000 1.8918 4.35%
2014-12-30 0 1.840 1.810 1.840 1.720 1.840 1,347,000 2,390,280 1.7745 1.840 1.810 1.840 1.720 1.840 1,347,000 1.7745 2.79%
2014-12-29 0 1.790 1.780 1.790 1.700 1.830 979,000 1,724,300 1.7613 1.790 1.780 1.790 1.700 1.830 979,000 1.7613 2.29%
2014-12-24 0 1.750 1.760 1.780 1.740 1.830 741,000 1,312,740 1.7716 1.750 1.760 1.780 1.740 1.830 741,000 1.7716 -1.69%
2014-12-23 0 1.780 1.770 1.780 1.750 1.820 1,221,000 2,177,400 1.7833 1.780 1.770 1.780 1.750 1.820 1,221,000 1.7833 1.14%
2014-12-22 0 1.760 1.760 1.770 1.750 1.810 1,716,000 3,039,450 1.7712 1.760 1.760 1.770 1.750 1.810 1,716,000 1.7712 -2.22%
2014-12-19 0 1.800 1.770 1.810 1.780 1.900 3,201,000 5,817,840 1.8175 1.800 1.770 1.810 1.780 1.900 3,201,000 1.8175 -3.23%
2014-12-18 0 1.860 1.850 1.870 1.850 1.900 681,000 1,277,730 1.8763 1.860 1.850 1.870 1.850 1.900 681,000 1.8763 -1.59%
2014-12-17 0 1.890 1.880 1.890 1.830 1.890 1,317,000 2,439,270 1.8521 1.890 1.880 1.890 1.830 1.890 1,317,000 1.8521 1.61%
2014-12-16 0 1.860 1.840 1.850 1.820 1.870 1,176,773 2,181,274 1.8536 1.860 1.840 1.850 1.820 1.870 1,176,773 1.8536 0.00%
2014-12-15 0 1.860 1.860 1.870 1.840 1.900 2,868,000 5,335,920 1.8605 1.860 1.860 1.870 1.840 1.900 2,868,000 1.8605 -1.06%
2014-12-12 0 1.880 1.880 1.910 1.880 2.000 3,213,000 6,194,790 1.9280 1.880 1.880 1.910 1.880 2.000 3,213,000 1.9280 -5.05%
2014-12-11 0 1.980 1.970 1.980 1.930 1.980 1,662,000 3,268,140 1.9664 1.980 1.970 1.980 1.930 1.980 1,662,000 1.9664 2.06%
2014-12-10 0 1.940 1.940 1.950 1.940 2.000 2,217,000 4,374,330 1.9731 1.940 1.940 1.950 1.940 2.000 2,217,000 1.9731 -2.02%
2014-12-09 0 1.980 1.970 1.990 1.900 2.040 2,423,372 4,771,665 1.9690 1.980 1.970 1.990 1.900 2.040 2,423,372 1.9690 -2.46%
2014-12-08 0 2.030 2.030 2.040 1.990 2.190 3,402,000 7,057,560 2.0745 2.030 2.030 2.040 1.990 2.190 3,402,000 2.0745 4.64%
2014-12-05 0 1.940 1.930 1.950 1.910 2.030 3,090,000 6,002,520 1.9426 1.940 1.930 1.950 1.910 2.030 3,090,000 1.9426 -2.51%
2014-12-04 0 1.990 2.000 2.010 1.900 2.010 2,430,000 4,727,640 1.9455 1.990 2.000 2.010 1.900 2.010 2,430,000 1.9455 2.05%
2014-12-03 0 1.950 1.950 1.960 1.940 2.050 3,816,000 7,551,210 1.9788 1.950 1.950 1.960 1.940 2.050 3,816,000 1.9788 -3.94%
2014-12-02 0 2.030 2.010 2.030 1.920 2.030 1,758,000 3,471,060 1.9744 2.030 2.010 2.030 1.920 2.030 1,758,000 1.9744 4.10%
2014-12-01 0 1.950 1.940 1.950 1.940 2.010 2,514,000 4,918,770 1.9566 1.950 1.940 1.950 1.940 2.010 2,514,000 1.9566 -3.94%
2014-11-28 0 2.030 2.000 2.030 1.990 2.070 4,827,000 9,700,950 2.0097 2.030 2.000 2.030 1.990 2.070 4,827,000 2.0097 -1.93%
2014-11-27 0 2.070 2.060 2.070 2.010 2.220 5,847,000 12,128,160 2.0743 2.070 2.060 2.070 2.010 2.220 5,847,000 2.0743 -5.05%
2014-11-26 0 2.180 2.180 2.190 2.170 2.200 1,026,074 2,237,641 2.1808 2.180 2.180 2.190 2.170 2.200 1,026,074 2.1808 -1.36%
2014-11-25 0 2.210 2.180 2.200 2.170 2.250 2,850,000 6,260,895 2.1968 2.210 2.180 2.200 2.170 2.250 2,850,000 2.1968 0.91%
2014-11-24 0 2.190 2.190 2.200 2.170 2.280 3,366,000 7,412,670 2.2022 2.190 2.190 2.200 2.170 2.280 3,366,000 2.2022 -0.45%
2014-11-21 0 2.200 2.180 2.210 2.170 2.210 4,068,000 8,929,080 2.1950 2.200 2.180 2.210 2.170 2.210 4,068,000 2.1950 0.00%
2014-11-20 0 2.200 2.180 2.200 2.180 2.210 2,926,093 6,432,705 2.1984 2.200 2.180 2.200 2.180 2.210 2,926,093 2.1984 0.46%
2014-11-19 0 2.190 2.190 2.210 2.190 2.250 4,167,000 9,231,840 2.2155 2.190 2.190 2.210 2.190 2.250 4,167,000 2.2155 -1.35%
2014-11-18 0 2.220 2.210 2.220 2.180 2.220 4,619,279 10,143,429 2.1959 2.220 2.210 2.220 2.180 2.220 4,619,279 2.1959 1.83%
2014-11-17 0 2.180 2.170 2.180 2.140 2.280 2,538,000 5,583,540 2.2000 2.180 2.170 2.180 2.140 2.280 2,538,000 2.2000 -2.68%
2014-11-14 0 2.240 2.220 2.240 2.190 2.250 3,387,000 7,530,990 2.2235 2.240 2.220 2.240 2.190 2.250 3,387,000 2.2235 0.90%
2014-11-13 0 2.220 2.200 2.220 2.190 2.260 1,705,186 3,771,221 2.2116 2.220 2.200 2.220 2.190 2.260 1,705,186 2.2116 -0.89%
2014-11-12 0 2.240 2.230 2.240 2.180 2.270 5,271,000 11,650,800 2.2104 2.240 2.230 2.240 2.180 2.270 5,271,000 2.2104 0.45%
2014-11-11 0 2.230 2.220 2.230 2.200 2.290 3,534,000 7,879,680 2.2297 2.230 2.220 2.230 2.200 2.290 3,534,000 2.2297 0.00%
2014-11-10 0 2.230 2.220 2.230 2.190 2.410 11,049,000 24,689,460 2.2345 2.230 2.220 2.230 2.190 2.410 11,049,000 2.2345 -6.30%
2014-11-07 0 2.380 2.380 2.400 2.370 2.460 3,165,000 7,571,760 2.3923 2.380 2.380 2.400 2.370 2.460 3,165,000 2.3923 -1.24%
2014-11-06 0 2.410 2.410 2.420 2.360 2.480 6,161,000 14,917,470 2.4213 2.410 2.410 2.420 2.360 2.480 6,161,000 2.4213 0.42%
2014-11-05 0 2.400 2.390 2.410 2.300 2.430 4,333,372 10,224,460 2.3595 2.400 2.390 2.410 2.300 2.430 4,333,372 2.3595 0.00%
2014-11-04 0 2.400 2.390 2.400 2.390 2.470 4,968,000 12,029,580 2.4214 2.400 2.390 2.400 2.390 2.470 4,968,000 2.4214 -1.23%
2014-11-03 0 2.430 2.430 2.450 2.340 2.500 5,244,000 12,602,940 2.4033 2.430 2.430 2.450 2.340 2.500 5,244,000 2.4033 1.25%
2014-10-31 0 2.400 2.380 2.420 2.350 2.520 22,288,000 54,840,160 2.4605 2.400 2.380 2.420 2.350 2.520 22,288,000 2.4605 3.45%
2014-10-30 0 2.320 2.320 2.330 2.260 2.410 9,999,000 23,274,990 2.3277 2.320 2.320 2.330 2.260 2.410 9,999,000 2.3277 -2.52%
2014-10-29 0 2.380 2.370 2.380 2.140 2.400 22,499,000 51,117,530 2.2720 2.380 2.370 2.380 2.140 2.400 22,499,000 2.2720 10.19%
2014-10-28 0 2.160 2.160 2.170 1.920 2.190 20,238,000 42,571,890 2.1036 2.160 2.160 2.170 1.920 2.190 20,238,000 2.1036 13.68%
2014-10-27 0 1.900 1.900 1.910 1.900 1.970 3,126,000 5,993,250 1.9172 1.900 1.900 1.910 1.900 1.970 3,126,000 1.9172 -3.06%
2014-10-24 0 1.960 1.950 1.960 1.920 2.000 3,705,000 7,278,810 1.9646 1.960 1.950 1.960 1.920 2.000 3,705,000 1.9646 2.08%
2014-10-23 0 1.920 1.930 1.940 1.880 1.980 4,491,000 8,647,020 1.9254 1.920 1.930 1.940 1.880 1.980 4,491,000 1.9254 -1.54%
2014-10-22 0 1.950 1.950 1.960 1.750 1.960 9,949,114 18,838,704 1.8935 1.950 1.950 1.960 1.750 1.960 9,949,114 1.8935 12.72%
2014-10-21 0 1.730 1.720 1.730 1.710 1.760 1,116,000 1,932,090 1.7313 1.730 1.720 1.730 1.710 1.760 1,116,000 1.7313 -0.57%
2014-10-20 0 1.740 1.730 1.740 1.730 1.750 558,000 968,070 1.7349 1.740 1.730 1.740 1.730 1.750 558,000 1.7349 0.00%
2014-10-17 0 1.740 1.720 1.740 1.700 1.760 2,274,654 3,904,756 1.7166 1.740 1.720 1.740 1.700 1.760 2,274,654 1.7166 2.35%
2014-10-16 0 1.700 1.700 1.710 1.700 1.720 768,000 1,316,490 1.7142 1.700 1.700 1.710 1.700 1.720 768,000 1.7142 -2.30%
2014-10-15 0 1.740 1.720 1.740 1.670 1.750 2,153,625 3,668,205 1.7033 1.740 1.720 1.740 1.670 1.750 2,153,625 1.7033 2.35%
2014-10-14 0 1.700 1.700 1.710 1.700 1.750 915,000 1,562,910 1.7081 1.700 1.700 1.710 1.700 1.750 915,000 1.7081 -1.16%
2014-10-13 0 1.720 1.710 1.730 1.690 1.790 1,755,000 3,020,430 1.7210 1.720 1.710 1.730 1.690 1.790 1,755,000 1.7210 -1.15%
2014-10-10 0 1.740 1.730 1.740 1.680 1.750 2,838,000 4,839,510 1.7053 1.740 1.730 1.740 1.680 1.750 2,838,000 1.7053 1.75%
2014-10-09 0 1.710 1.710 1.720 1.700 1.770 681,000 1,164,360 1.7098 1.710 1.710 1.720 1.700 1.770 681,000 1.7098 -1.16%
2014-10-08 0 1.730 1.720 1.730 1.720 1.750 678,000 1,170,480 1.7264 1.730 1.720 1.730 1.720 1.750 678,000 1.7264 -1.14%
2014-10-07 0 1.750 1.740 1.760 1.680 1.760 1,116,000 1,906,740 1.7085 1.750 1.740 1.760 1.680 1.760 1,116,000 1.7085 1.74%
2014-10-06 0 1.720 1.720 1.730 1.710 1.780 1,038,000 1,816,170 1.7497 1.720 1.720 1.730 1.710 1.780 1,038,000 1.7497 -1.15%
2014-10-03 0 1.740 1.740 1.750 1.650 1.770 2,511,000 4,238,700 1.6881 1.740 1.740 1.750 1.650 1.770 2,511,000 1.6881 -1.14%
2014-09-30 0 1.760 1.750 1.760 1.590 1.760 5,691,000 9,375,060 1.6473 1.760 1.750 1.760 1.590 1.760 5,691,000 1.6473 8.64%
2014-09-29 0 1.620 1.620 1.630 1.590 1.690 5,133,000 8,318,490 1.6206 1.620 1.620 1.630 1.590 1.690 5,133,000 1.6206 -4.14%
2014-09-26 0 1.690 1.690 1.700 1.690 1.730 3,078,000 5,252,910 1.7066 1.690 1.690 1.700 1.690 1.730 3,078,000 1.7066 -2.31%
2014-09-25 0 1.730 1.720 1.740 1.710 1.850 2,762,969 4,807,508 1.7400 1.730 1.720 1.740 1.710 1.850 2,762,969 1.7400 -2.26%
2014-09-24 0 1.770 1.750 1.770 1.730 1.800 1,413,000 2,501,220 1.7701 1.770 1.750 1.770 1.730 1.800 1,413,000 1.7701 0.57%
2014-09-23 0 1.760 1.750 1.760 1.720 1.770 3,961,000 6,906,620 1.7437 1.760 1.750 1.760 1.720 1.770 3,961,000 1.7437 -1.12%
2014-09-22 0 1.780 1.780 1.790 1.750 1.880 1,224,000 2,188,050 1.7876 1.780 1.780 1.790 1.750 1.880 1,224,000 1.7876 -0.56%
2014-09-19 0 1.790 1.780 1.800 1.740 1.880 4,809,000 8,538,270 1.7755 1.790 1.780 1.800 1.740 1.880 4,809,000 1.7755 -2.19%
2014-09-18 0 1.830 1.810 1.830 1.800 1.900 3,156,000 5,769,600 1.8281 1.830 1.810 1.830 1.800 1.900 3,156,000 1.8281 -1.61%
2014-09-17 0 1.860 1.850 1.860 1.820 1.920 5,781,000 10,737,390 1.8574 1.860 1.850 1.860 1.820 1.920 5,781,000 1.8574 2.20%
2014-09-16 0 1.820 1.820 1.830 1.720 1.820 6,663,876 11,911,271 1.7874 1.820 1.820 1.830 1.720 1.820 6,663,876 1.7874 7.69%
2014-09-15 0 1.690 1.680 1.690 1.680 1.830 6,975,000 11,913,960 1.7081 1.690 1.680 1.690 1.680 1.830 6,975,000 1.7081 -4.52%
2014-09-12 0 1.770 1.770 1.780 1.700 1.800 4,272,000 7,404,015 1.7331 1.770 1.770 1.780 1.700 1.800 4,272,000 1.7331 0.00%
2014-09-11 0 1.770 1.770 1.780 1.750 1.830 3,408,000 6,047,175 1.7744 1.770 1.770 1.780 1.750 1.830 3,408,000 1.7744 -3.80%
2014-09-10 0 1.840 1.830 1.840 1.820 1.850 1,776,000 3,254,940 1.8327 1.840 1.830 1.840 1.820 1.850 1,776,000 1.8327 -0.54%
2014-09-08 0 1.850 1.850 1.880 1.850 1.900 732,000 1,371,540 1.8737 1.850 1.850 1.880 1.850 1.900 732,000 1.8737 -2.12%
2014-09-05 0 1.890 1.880 1.890 1.860 1.950 1,891,000 3,563,780 1.8846 1.890 1.880 1.890 1.860 1.950 1,891,000 1.8846 0.53%
2014-09-04 0 1.880 1.870 1.880 1.880 1.920 1,122,000 2,118,195 1.8879 1.880 1.870 1.880 1.880 1.920 1,122,000 1.8879 -1.57%
2014-09-03 0 1.910 1.900 1.910 1.890 1.910 1,527,000 2,906,910 1.9037 1.910 1.900 1.910 1.890 1.910 1,527,000 1.9037 1.06%
2014-09-02 0 1.890 1.890 1.900 1.850 1.920 4,056,000 7,692,540 1.8966 1.890 1.890 1.900 1.850 1.920 4,056,000 1.8966 1.61%
2014-09-01 0 1.860 1.860 1.870 1.800 1.900 1,647,000 3,046,200 1.8495 1.860 1.860 1.870 1.800 1.900 1,647,000 1.8495 0.54%
2014-08-29 0 1.850 1.830 1.850 1.740 1.860 1,902,000 3,441,870 1.8096 1.850 1.830 1.850 1.740 1.860 1,902,000 1.8096 4.52%
2014-08-28 0 1.770 1.750 1.770 1.700 1.850 5,160,227 9,098,865 1.7633 1.770 1.750 1.770 1.700 1.850 5,160,227 1.7633 -3.28%
2014-08-27 0 1.830 1.820 1.830 1.810 1.910 2,694,000 4,975,680 1.8469 1.830 1.820 1.830 1.810 1.910 2,694,000 1.8469 -2.66%
2014-08-26 0 1.880 1.880 1.900 1.870 1.910 1,239,000 2,334,930 1.8845 1.880 1.880 1.900 1.870 1.910 1,239,000 1.8845 -0.53%
2014-08-25 0 1.890 1.890 1.900 1.870 1.930 1,047,000 1,975,890 1.8872 1.890 1.890 1.900 1.870 1.930 1,047,000 1.8872 -0.53%
2014-08-22 0 1.900 1.890 1.910 1.890 1.930 1,644,876 3,144,434 1.9117 1.900 1.890 1.910 1.890 1.930 1,644,876 1.9117 -0.52%
2014-08-21 0 1.910 1.910 1.920 1.900 1.950 2,577,000 4,963,830 1.9262 1.910 1.910 1.920 1.900 1.950 2,577,000 1.9262 -0.52%
2014-08-20 0 1.920 1.900 1.920 1.890 1.970 4,206,000 8,073,270 1.9195 1.920 1.900 1.920 1.890 1.970 4,206,000 1.9195 0.52%
2014-08-19 0 1.910 1.910 1.930 1.910 1.940 2,139,000 4,107,030 1.9201 1.910 1.910 1.930 1.910 1.940 2,139,000 1.9201 -1.04%
2014-08-18 0 1.930 1.910 1.920 1.870 1.930 3,615,000 6,902,280 1.9093 1.930 1.910 1.920 1.870 1.930 3,615,000 1.9093 2.12%
2014-08-15 0 1.890 1.880 1.900 1.870 1.930 3,042,000 5,756,040 1.8922 1.890 1.880 1.900 1.870 1.930 3,042,000 1.8922 -2.07%
2014-08-14 0 1.930 1.920 1.930 1.890 1.930 1,617,000 3,101,340 1.9180 1.930 1.920 1.930 1.890 1.930 1,617,000 1.9180 0.00%
2014-08-13 0 1.930 1.920 1.940 1.880 1.940 3,081,000 5,852,130 1.8994 1.930 1.920 1.940 1.880 1.940 3,081,000 1.8994 0.52%
2014-08-12 0 1.920 1.910 1.920 1.880 1.940 3,915,000 7,462,590 1.9062 1.920 1.910 1.920 1.880 1.940 3,915,000 1.9062 0.00%
2014-08-11 0 1.920 1.910 1.920 1.840 1.960 4,116,000 7,813,920 1.8984 1.920 1.910 1.920 1.840 1.960 4,116,000 1.8984 1.59%
2014-08-08 0 1.890 1.870 1.880 1.880 1.990 5,769,000 11,116,890 1.9270 1.890 1.870 1.880 1.880 1.990 5,769,000 1.9270 -5.50%
2014-08-07 0 2.000 1.990 2.000 1.950 2.040 4,229,000 8,438,500 1.9954 2.000 1.990 2.000 1.950 2.040 4,229,000 1.9954 0.00%
2014-08-06 0 2.000 2.000 2.020 1.990 2.090 6,365,000 12,777,310 2.0074 2.000 2.000 2.020 1.990 2.090 6,365,000 2.0074 -3.85%
2014-08-05 0 2.080 2.070 2.080 1.980 2.080 7,648,000 15,491,260 2.0255 2.080 2.070 2.080 1.980 2.080 7,648,000 2.0255 0.00%
2014-08-04 0 2.080 2.070 2.080 2.040 2.100 1,477,938 3,069,319 2.0768 2.080 2.070 2.080 2.040 2.100 1,477,938 2.0768 0.48%
2014-08-01 0 2.070 2.060 2.080 2.040 2.090 2,718,000 5,606,160 2.0626 2.070 2.060 2.080 2.040 2.090 2,718,000 2.0626 -1.43%
2014-07-31 0 2.100 2.090 2.100 2.070 2.130 2,274,000 4,755,900 2.0914 2.100 2.090 2.100 2.070 2.130 2,274,000 2.0914 -0.47%
2014-07-30 0 2.110 2.100 2.110 2.090 2.160 6,029,000 12,706,090 2.1075 2.110 2.100 2.110 2.090 2.160 6,029,000 2.1075 -1.40%
2014-07-29 0 2.140 2.120 2.140 2.110 2.230 4,294,500 9,250,290 2.1540 2.140 2.120 2.140 2.110 2.230 4,294,500 2.1540 0.94%
2014-07-28 0 2.120 2.110 2.120 2.110 2.150 2,503,500 5,334,450 2.1308 2.120 2.110 2.120 2.110 2.150 2,503,500 2.1308 -1.40%
2014-07-25 0 2.150 2.140 2.150 2.110 2.150 1,096,500 2,333,760 2.1284 2.150 2.140 2.150 2.110 2.150 1,096,500 2.1284 0.47%
2014-07-24 0 2.140 2.120 2.130 2.110 2.160 1,842,000 3,932,160 2.1347 2.140 2.120 2.130 2.110 2.160 1,842,000 2.1347 0.00%
2014-07-23 0 2.140 2.120 2.140 2.110 2.160 1,365,000 2,902,260 2.1262 2.140 2.120 2.140 2.110 2.160 1,365,000 2.1262 0.47%
2014-07-22 0 2.130 2.130 2.140 2.120 2.180 3,684,000 7,887,960 2.1411 2.130 2.130 2.140 2.120 2.180 3,684,000 2.1411 1.43%
2014-07-21 0 2.100 2.090 2.110 2.070 2.230 6,933,000 14,909,460 2.1505 2.100 2.090 2.110 2.070 2.230 6,933,000 2.1505 0.96%
2014-07-18 0 2.080 2.060 2.080 2.030 2.090 1,689,000 3,481,170 2.0611 2.080 2.060 2.080 2.030 2.090 1,689,000 2.0611 0.97%
2014-07-17 0 2.060 2.050 2.060 2.050 2.100 4,029,000 8,337,435 2.0694 2.060 2.050 2.060 2.050 2.100 4,029,000 2.0694 -0.48%
2014-07-16 0 2.070 2.070 2.080 2.060 2.110 2,607,690 5,428,263 2.0816 2.070 2.070 2.080 2.060 2.110 2,607,690 2.0816 -1.90%
2014-07-15 0 2.110 2.100 2.110 2.090 2.160 3,096,000 6,557,580 2.1181 2.110 2.100 2.110 2.090 2.160 3,096,000 2.1181 0.00%
2014-07-14 0 2.110 2.100 2.110 2.060 2.140 3,588,000 7,495,680 2.0891 2.110 2.100 2.110 2.060 2.140 3,588,000 2.0891 -0.94%
2014-07-11 0 2.130 2.120 2.130 2.120 2.230 5,766,000 12,446,580 2.1586 2.130 2.120 2.130 2.120 2.230 5,766,000 2.1586 -2.29%
2014-07-10 0 2.180 2.170 2.180 2.150 2.250 7,736,000 17,030,440 2.2015 2.180 2.170 2.180 2.150 2.250 7,736,000 2.2015 2.83%
2014-07-09 0 2.120 2.100 2.130 2.080 2.160 4,287,000 9,014,040 2.1026 2.120 2.100 2.130 2.080 2.160 4,287,000 2.1026 -1.85%
2014-07-08 0 2.160 2.160 2.170 2.110 2.210 6,174,752 13,334,916 2.1596 2.160 2.160 2.170 2.110 2.210 6,174,752 2.1596 -2.26%
2014-07-07 0 2.210 2.200 2.210 2.180 2.210 2,751,000 6,041,505 2.1961 2.210 2.200 2.210 2.180 2.210 2,751,000 2.1961 2.31%
2014-07-04 0 2.160 2.160 2.170 2.150 2.210 2,232,000 4,849,800 2.1728 2.160 2.160 2.170 2.150 2.210 2,232,000 2.1728 -2.26%
2014-07-03 0 2.210 2.210 2.220 2.160 2.220 3,150,000 6,916,650 2.1958 2.210 2.210 2.220 2.160 2.220 3,150,000 2.1958 0.45%
2014-07-02 0 2.200 2.190 2.200 2.080 2.200 4,659,000 9,997,890 2.1459 2.200 2.190 2.200 2.080 2.200 4,659,000 2.1459 5.26%
2014-06-30 0 2.090 2.090 2.100 2.060 2.150 4,869,876 10,185,647 2.0916 2.090 2.090 2.100 2.060 2.150 4,869,876 2.0916 -1.42%
2014-06-27 0 2.120 2.110 2.120 1.980 2.160 16,547,000 34,770,115 2.1013 2.120 2.110 2.120 1.980 2.160 16,547,000 2.1013 0.95%
2014-06-26 0 2.100 2.080 2.100 2.040 2.120 2,281,000 4,739,640 2.0779 2.100 2.080 2.100 2.040 2.120 2,281,000 2.0779 0.00%
2014-06-25 0 2.100 2.100 2.110 2.030 2.120 3,826,000 7,906,840 2.0666 2.100 2.100 2.110 2.030 2.120 3,826,000 2.0666 -0.94%
2014-06-24 0 2.120 2.100 2.120 2.020 2.120 3,381,000 6,964,440 2.0599 2.120 2.100 2.120 2.020 2.120 3,381,000 2.0599 2.42%
2014-06-23 0 2.070 2.060 2.100 2.050 2.210 6,684,000 14,043,280 2.1010 2.070 2.060 2.100 2.050 2.210 6,684,000 2.1010 -4.61%
2014-06-20 0 2.170 2.170 2.180 2.080 2.200 5,619,000 12,002,910 2.1361 2.170 2.170 2.180 2.080 2.200 5,619,000 2.1361 0.00%
2014-06-19 0 2.170 2.170 2.180 2.170 2.250 2,985,000 6,526,860 2.1866 2.170 2.170 2.180 2.170 2.250 2,985,000 2.1866 -1.81%
2014-06-18 0 2.210 2.200 2.220 2.170 2.290 4,911,000 10,867,080 2.2128 2.210 2.200 2.220 2.170 2.290 4,911,000 2.2128 -0.45%
2014-06-17 0 2.220 2.210 2.220 2.170 2.250 4,462,720 9,851,220 2.2074 2.220 2.210 2.220 2.170 2.250 4,462,720 2.2074 0.00%
2014-06-16 0 2.220 2.200 2.210 2.170 2.330 16,052,000 35,735,800 2.2263 2.220 2.200 2.210 2.170 2.330 16,052,000 2.2263 -4.31%
2014-06-13 0 2.320 2.310 2.320 2.290 2.380 3,927,000 9,139,440 2.3273 2.320 2.310 2.320 2.290 2.380 3,927,000 2.3273 -0.43%
2014-06-12 0 2.330 2.320 2.330 2.280 2.350 6,325,234 14,640,249 2.3146 2.330 2.320 2.330 2.280 2.350 6,325,234 2.3146 -0.85%
2014-06-11 0 2.350 2.340 2.350 2.340 2.440 7,554,000 18,018,840 2.3853 2.350 2.340 2.350 2.340 2.440 7,554,000 2.3853 -2.08%
2014-06-10 0 2.400 2.390 2.410 2.250 2.460 10,221,000 24,270,525 2.3746 2.400 2.390 2.410 2.250 2.460 10,221,000 2.3746 4.35%
2014-06-09 0 2.300 2.290 2.300 2.250 2.350 3,912,000 8,935,770 2.2842 2.300 2.290 2.300 2.250 2.350 3,912,000 2.2842 -0.43%
2014-06-06 0 2.310 2.300 2.310 2.280 2.490 9,625,000 22,467,270 2.3343 2.310 2.300 2.310 2.280 2.490 9,625,000 2.3343 -4.15%
2014-06-05 0 2.410 2.410 2.430 2.190 2.420 12,611,000 29,419,480 2.3328 2.410 2.410 2.430 2.190 2.420 12,611,000 2.3328 9.55%
2014-06-04 0 2.200 2.190 2.200 2.170 2.390 9,991,000 22,452,155 2.2472 2.200 2.190 2.200 2.170 2.390 9,991,000 2.2472 -4.35%
2014-06-03 0 2.300 2.300 2.310 2.250 2.500 14,056,000 33,251,820 2.3657 2.300 2.300 2.310 2.250 2.500 14,056,000 2.3657 -4.96%
2014-05-30 0 2.420 2.400 2.440 2.070 2.440 28,766,000 65,647,375 2.2821 2.420 2.400 2.440 2.070 2.440 28,766,000 2.2821 13.62%
2014-05-29 0 2.130 2.110 2.130 2.090 2.190 9,798,472 20,894,828 2.1325 2.130 2.110 2.130 2.090 2.190 9,798,472 2.1325 -3.18%
2014-05-28 0 2.200 2.200 2.210 1.830 2.210 40,671,000 84,398,890 2.0752 2.200 2.200 2.210 1.830 2.210 40,671,000 2.0752 18.28%
2014-05-27 0 1.860 1.860 1.880 1.790 1.870 7,065,000 12,876,450 1.8226 1.860 1.860 1.880 1.790 1.870 7,065,000 1.8226 0.54%
2014-05-26 0 1.850 1.840 1.850 1.820 1.930 6,992,000 12,984,390 1.8570 1.850 1.840 1.850 1.820 1.930 6,992,000 1.8570 -2.63%
2014-05-23 0 1.900 1.900 1.920 1.880 1.950 2,964,000 5,669,940 1.9129 1.900 1.900 1.920 1.880 1.950 2,964,000 1.9129 -2.56%
2014-05-22 0 1.950 1.930 1.950 1.890 1.950 4,071,000 7,825,380 1.9222 1.950 1.930 1.950 1.890 1.950 4,071,000 1.9222 3.17%
2014-05-21 0 1.890 1.890 1.900 1.880 1.940 5,262,000 10,017,120 1.9037 1.890 1.890 1.900 1.880 1.940 5,262,000 1.9037 0.53%
2014-05-20 0 1.880 1.870 1.880 1.860 1.990 6,849,000 13,155,570 1.9208 1.880 1.870 1.880 1.860 1.990 6,849,000 1.9208 -2.59%
2014-05-19 0 1.930 1.930 1.940 1.810 1.940 6,974,236 13,217,957 1.8953 1.930 1.930 1.940 1.810 1.940 6,974,236 1.8953 5.46%
2014-05-16 0 1.830 1.830 1.840 1.790 1.890 4,905,000 8,988,090 1.8324 1.830 1.830 1.840 1.790 1.890 4,905,000 1.8324 -2.14%
2014-05-15 0 1.870 1.870 1.880 1.740 1.880 11,523,000 21,039,450 1.8259 1.870 1.870 1.880 1.740 1.880 11,523,000 1.8259 7.47%
2014-05-14 0 1.740 1.740 1.750 1.670 1.830 15,020,822 25,984,314 1.7299 1.740 1.740 1.750 1.670 1.830 15,020,822 1.7299 -3.87%
2014-05-13 0 1.810 1.800 1.810 1.710 1.870 13,178,354 23,744,132 1.8018 1.810 1.800 1.810 1.710 1.870 13,178,354 1.8018 6.47%
2014-05-12 0 1.700 1.690 1.700 1.630 1.730 9,117,000 15,453,990 1.6951 1.700 1.690 1.700 1.630 1.730 9,117,000 1.6951 5.59%
2014-05-09 0 1.610 1.610 1.640 1.600 1.720 3,048,000 5,020,560 1.6472 1.610 1.610 1.640 1.600 1.720 3,048,000 1.6472 -3.01%
2014-05-08 0 1.660 1.660 1.680 1.610 1.720 6,303,000 10,589,820 1.6801 1.660 1.660 1.680 1.610 1.720 6,303,000 1.6801 -2.35%
2014-05-07 0 1.700 1.690 1.700 1.690 1.790 5,060,118 8,719,406 1.7232 1.700 1.690 1.700 1.690 1.790 5,060,118 1.7232 -3.95%
2014-05-05 0 1.770 1.760 1.770 1.720 1.820 6,782,000 12,065,510 1.7790 1.770 1.760 1.770 1.720 1.820 6,782,000 1.7790 2.91%
2014-05-02 0 1.720 1.720 1.730 1.670 1.770 4,194,000 7,278,480 1.7355 1.720 1.720 1.730 1.670 1.770 4,194,000 1.7355 3.61%
2014-04-30 0 1.660 1.660 1.670 1.650 1.730 3,696,000 6,205,290 1.6789 1.660 1.660 1.670 1.650 1.730 3,696,000 1.6789 -4.60%
2014-04-29 0 1.740 1.740 1.750 1.590 1.820 8,339,118 14,048,123 1.6846 1.740 1.740 1.750 1.590 1.820 8,339,118 1.6846 -3.33%
2014-04-28 0 1.800 1.800 1.820 1.750 1.990 7,869,000 14,351,070 1.8237 1.800 1.800 1.820 1.750 1.990 7,869,000 1.8237 -8.63%
2014-04-25 0 1.970 1.950 1.970 1.930 2.020 3,694,236 7,300,889 1.9763 1.970 1.950 1.970 1.930 2.020 3,694,236 1.9763 0.51%
2014-04-24 0 1.960 1.960 1.970 1.940 2.050 4,326,000 8,587,860 1.9852 1.960 1.960 1.970 1.940 2.050 4,326,000 1.9852 -2.97%
2014-04-23 0 2.020 2.010 2.020 1.910 2.080 14,928,000 30,164,610 2.0207 2.020 2.010 2.020 1.910 2.080 14,928,000 2.0207 5.76%
2014-04-22 0 1.910 1.920 1.930 1.770 1.950 8,541,000 15,972,960 1.8702 1.910 1.920 1.930 1.770 1.950 8,541,000 1.8702 3.24%
2014-04-17 0 1.850 1.840 1.860 1.810 1.900 12,177,000 22,516,140 1.8491 1.850 1.840 1.860 1.810 1.900 12,177,000 1.8491 3.35%
2014-04-16 0 1.790 1.790 1.800 1.770 1.910 8,406,000 15,247,410 1.8139 1.790 1.790 1.800 1.770 1.910 8,406,000 1.8139 -4.28%
2014-04-15 0 1.870 1.860 1.870 1.800 2.000 8,910,000 16,882,920 1.8948 1.870 1.860 1.870 1.800 2.000 8,910,000 1.8948 -3.11%
2014-04-14 0 1.930 1.930 1.950 1.910 2.050 5,529,000 10,909,080 1.9731 1.930 1.930 1.950 1.910 2.050 5,529,000 1.9731 -3.02%
2014-04-11 0 1.990 1.990 2.000 1.970 2.170 12,516,000 25,606,320 2.0459 1.990 1.990 2.000 1.970 2.170 12,516,000 2.0459 -9.55%
2014-04-10 0 2.200 2.190 2.200 1.950 2.200 16,692,000 34,270,365 2.0531 2.200 2.190 2.200 1.950 2.200 16,692,000 2.0531 8.91%
2014-04-09 0 2.020 2.020 2.030 2.020 2.200 13,701,000 28,559,310 2.0845 2.020 2.020 2.030 2.020 2.200 13,701,000 2.0845 -4.27%
2014-04-08 0 2.110 2.090 2.110 2.010 2.150 14,684,500 30,544,910 2.0801 2.110 2.090 2.110 2.010 2.150 14,684,500 2.0801 2.43%
2014-04-07 0 2.060 2.060 2.070 2.030 2.210 14,355,000 30,224,130 2.1055 2.060 2.060 2.070 2.030 2.210 14,355,000 2.1055 -8.85%
2014-04-04 0 2.260 2.240 2.260 2.220 2.380 11,535,000 26,308,440 2.2807 2.260 2.240 2.260 2.220 2.380 11,535,000 2.2807 -5.04%
2014-04-03 0 2.380 2.360 2.370 2.350 2.510 13,878,000 33,478,812 2.4124 2.380 2.360 2.370 2.350 2.510 13,878,000 2.4124 -5.93%
2014-04-02 0 2.530 2.520 2.560 2.390 2.650 12,522,000 31,206,840 2.4922 2.530 2.520 2.560 2.390 2.650 12,522,000 2.4922 -1.17%
2014-04-01 0 2.560 2.560 2.580 2.350 2.590 12,564,000 31,273,110 2.4891 2.560 2.560 2.580 2.350 2.590 12,564,000 2.4891 6.67%
2014-03-31 0 2.400 2.400 2.410 2.210 2.470 13,709,500 32,282,580 2.3548 2.400 2.400 2.410 2.210 2.470 13,709,500 2.3548 2.56%
2014-03-28 0 2.340 2.340 2.350 2.260 2.530 19,353,000 45,755,655 2.3643 2.340 2.340 2.350 2.260 2.530 19,353,000 2.3643 -5.65%
2014-03-27 0 2.480 2.480 2.490 2.380 2.680 12,510,000 31,184,768 2.4928 2.480 2.480 2.490 2.380 2.680 12,510,000 2.4928 -8.15%
2014-03-26 0 2.700 2.690 2.710 2.680 2.780 13,049,000 35,352,162 2.7092 2.700 2.690 2.710 2.680 2.780 13,049,000 2.7092 -0.74%
2014-03-25 0 2.720 2.710 2.720 2.680 2.800 9,026,000 24,569,190 2.7220 2.720 2.710 2.720 2.680 2.800 9,026,000 2.7220 -3.55%
2014-03-24 0 2.820 2.830 2.840 2.670 3.090 23,653,000 65,770,860 2.7807 2.820 2.830 2.840 2.670 3.090 23,653,000 2.7807 -8.44%
2014-03-21 0 3.080 3.020 3.090 2.940 3.170 17,838,000 54,469,035 3.0535 3.080 3.020 3.090 2.940 3.170 17,838,000 3.0535 1.32%
2014-03-20 0 3.040 3.020 3.030 3.020 3.180 10,491,000 32,327,490 3.0814 3.040 3.020 3.030 3.020 3.180 10,491,000 3.0814 -5.00%
2014-03-19 0 3.200 3.190 3.200 3.160 3.330 12,738,000 41,139,900 3.2297 3.200 3.190 3.200 3.160 3.330 12,738,000 3.2297 0.00%
2014-03-18 0 3.200 3.180 3.200 3.070 3.290 12,615,000 40,487,520 3.2095 3.200 3.180 3.200 3.070 3.290 12,615,000 3.2095 0.95%
2014-03-17 0 3.170 3.160 3.170 2.940 3.320 19,354,000 60,263,640 3.1138 3.170 3.160 3.170 2.940 3.320 19,354,000 3.1138 2.92%
2014-03-14 0 3.080 3.060 3.090 2.830 3.270 25,302,000 75,900,099 2.9998 3.080 3.060 3.090 2.830 3.270 25,302,000 2.9998 -2.84%
2014-03-13 0 3.170 3.170 3.190 3.100 3.500 20,346,000 67,154,760 3.3006 3.170 3.170 3.190 3.100 3.500 20,346,000 3.3006 -5.65%
2014-03-12 0 3.360 3.350 3.370 3.270 3.430 12,393,000 41,342,280 3.3359 3.360 3.350 3.370 3.270 3.430 12,393,000 3.3359 -2.61%
2014-03-11 0 3.450 3.430 3.450 3.300 3.600 20,985,000 72,219,165 3.4415 3.450 3.430 3.450 3.300 3.600 20,985,000 3.4415 -2.54%
2014-03-10 0 3.540 3.520 3.550 3.210 3.640 55,233,480 192,762,601 3.4900 3.540 3.520 3.550 3.210 3.640 55,233,480 3.4900 12.03%
2014-03-07 0 3.160 3.150 3.160 2.730 3.180 37,137,000 115,021,710 3.0972 3.160 3.150 3.160 2.730 3.180 37,137,000 3.0972 9.34%
2014-03-06 0 2.890 2.880 2.900 2.800 2.950 9,114,000 26,301,690 2.8859 2.890 2.880 2.900 2.800 2.950 9,114,000 2.8859 0.70%
2014-03-05 0 2.870 2.860 2.870 2.830 2.980 7,344,000 21,257,910 2.8946 2.870 2.860 2.870 2.830 2.980 7,344,000 2.8946 -2.38%
2014-03-04 0 2.940 2.930 2.960 2.610 2.990 19,222,000 55,153,720 2.8693 2.940 2.930 2.960 2.610 2.990 19,222,000 2.8693 9.29%
2014-03-03 0 2.690 2.690 2.700 2.490 2.710 10,396,000 27,691,200 2.6636 2.690 2.690 2.700 2.490 2.710 10,396,000 2.6636 7.17%
2014-02-28 0 2.510 2.510 2.530 2.490 2.590 2,694,000 6,782,220 2.5175 2.510 2.510 2.530 2.490 2.590 2,694,000 2.5175 -1.18%
2014-02-27 0 2.540 2.530 2.540 2.450 2.560 4,977,000 12,476,160 2.5068 2.540 2.530 2.540 2.450 2.560 4,977,000 2.5068 2.01%
2014-02-26 0 2.490 2.470 2.490 2.360 2.490 6,807,000 16,565,100 2.4335 2.490 2.470 2.490 2.360 2.490 6,807,000 2.4335 5.51%
2014-02-25 0 2.360 2.350 2.360 2.330 2.540 9,207,000 22,258,440 2.4176 2.360 2.350 2.360 2.330 2.540 9,207,000 2.4176 -6.72%
2014-02-24 0 2.530 2.520 2.530 2.500 2.570 2,100,000 5,307,450 2.5274 2.530 2.520 2.530 2.500 2.570 2,100,000 2.5274 -0.39%
2014-02-21 0 2.540 2.530 2.540 2.500 2.630 6,569,000 16,689,190 2.5406 2.540 2.530 2.540 2.500 2.630 6,569,000 2.5406 -1.17%
2014-02-20 0 2.570 2.560 2.570 2.550 2.680 12,480,000 32,552,850 2.6084 2.570 2.560 2.570 2.550 2.680 12,480,000 2.6084 -0.77%
2014-02-19 0 2.590 2.580 2.590 2.440 2.590 8,865,000 22,406,010 2.5275 2.590 2.580 2.590 2.440 2.590 8,865,000 2.5275 3.60%
2014-02-18 0 2.500 2.490 2.500 2.480 2.610 10,080,000 25,686,510 2.5483 2.500 2.490 2.500 2.480 2.610 10,080,000 2.5483 0.00%
2014-02-17 0 2.500 2.490 2.500 2.420 2.550 9,405,000 23,242,410 2.4713 2.500 2.490 2.500 2.420 2.550 9,405,000 2.4713 0.00%
2014-02-14 0 2.500 2.490 2.510 2.440 2.560 5,440,000 13,556,830 2.4921 2.500 2.490 2.510 2.440 2.560 5,440,000 2.4921 2.46%
2014-02-13 0 2.440 2.430 2.440 2.420 2.540 5,961,000 14,789,550 2.4811 2.440 2.430 2.440 2.420 2.540 5,961,000 2.4811 -3.94%
2014-02-12 0 2.540 2.540 2.550 2.300 2.590 13,632,000 32,823,270 2.4078 2.540 2.540 2.550 2.300 2.590 13,632,000 2.4078 8.55%
2014-02-11 0 2.340 2.340 2.350 2.300 2.700 23,411,000 58,270,160 2.4890 2.340 2.340 2.350 2.300 2.700 23,411,000 2.4890 -7.51%
2014-02-10 0 2.530 2.530 2.550 2.480 2.770 21,804,000 57,056,010 2.6168 2.530 2.530 2.550 2.480 2.770 21,804,000 2.6168 -1.56%
2014-02-07 0 2.570 2.580 2.590 2.380 2.610 25,914,000 65,494,908 2.5274 2.570 2.580 2.590 2.380 2.610 25,914,000 2.5274 11.26%
2014-02-06 0 2.310 2.300 2.310 2.160 2.370 19,788,000 45,447,120 2.2967 2.310 2.300 2.310 2.160 2.370 19,788,000 2.2967 7.94%
2014-02-05 0 2.140 2.130 2.140 2.090 2.460 39,154,000 89,959,566 2.2976 2.140 2.130 2.140 2.090 2.460 39,154,000 2.2976 4.90%
2014-02-04 0 2.040 2.030 2.050 1.920 2.060 4,335,000 8,785,590 2.0267 2.040 2.030 2.050 1.920 2.060 4,335,000 2.0267 2.00%
2014-01-30 0 2.000 1.970 2.000 1.850 2.000 2,220,618 4,306,864 1.9395 2.000 1.970 2.000 1.850 2.000 2,220,618 1.9395 5.26%
2014-01-29 0 1.900 1.880 1.900 1.880 1.940 2,124,000 4,017,240 1.8914 1.900 1.880 1.900 1.880 1.940 2,124,000 1.8914 1.06%
2014-01-28 0 1.880 1.870 1.900 1.870 2.000 3,306,000 6,342,360 1.9184 1.880 1.870 1.900 1.870 2.000 3,306,000 1.9184 -1.05%
2014-01-27 0 1.900 1.880 1.900 1.780 1.940 4,047,000 7,622,580 1.8835 1.900 1.880 1.900 1.780 1.940 4,047,000 1.8835 0.53%
2014-01-24 0 1.890 1.900 1.910 1.880 2.050 4,401,000 8,707,020 1.9784 1.890 1.900 1.910 1.880 2.050 4,401,000 1.9784 -5.03%
2014-01-23 0 1.990 1.980 2.000 1.960 2.000 1,398,000 2,774,730 1.9848 1.990 1.980 2.000 1.960 2.000 1,398,000 1.9848 0.51%
2014-01-22 0 1.980 1.970 1.980 1.950 2.070 11,256,000 22,773,780 2.0233 1.980 1.970 1.980 1.950 2.070 11,256,000 2.0233 0.00%
2014-01-21 0 1.980 1.970 1.980 1.960 2.010 2,403,000 4,771,260 1.9855 1.980 1.970 1.980 1.960 2.010 2,403,000 1.9855 0.00%
2014-01-20 0 1.980 1.960 1.990 1.940 2.040 6,558,000 13,070,010 1.9930 1.980 1.960 1.990 1.940 2.040 6,558,000 1.9930 -3.88%
2014-01-17 0 2.060 2.050 2.060 1.940 2.090 12,492,000 25,561,500 2.0462 2.060 2.050 2.060 1.940 2.090 12,492,000 2.0462 6.19%
2014-01-16 0 1.940 1.940 1.950 1.880 1.960 3,900,000 7,537,920 1.9328 1.940 1.940 1.950 1.880 1.960 3,900,000 1.9328 4.30%
2014-01-15 0 1.860 1.850 1.860 1.840 1.890 657,000 1,227,900 1.8689 1.860 1.850 1.860 1.840 1.890 657,000 1.8689 -0.53%
2014-01-14 0 1.870 1.870 1.900 1.830 2.000 3,666,000 7,102,800 1.9375 1.870 1.870 1.900 1.830 2.000 3,666,000 1.9375 -1.06%
2014-01-13 0 1.890 1.870 1.890 1.850 1.910 2,328,000 4,391,700 1.8865 1.890 1.870 1.890 1.850 1.910 2,328,000 1.8865 2.72%
2014-01-10 0 1.840 1.830 1.860 1.810 1.930 3,027,000 5,687,460 1.8789 1.840 1.830 1.860 1.810 1.930 3,027,000 1.8789 -1.60%
2014-01-09 0 1.870 1.860 1.880 1.850 1.960 3,354,000 6,369,540 1.8991 1.870 1.860 1.880 1.850 1.960 3,354,000 1.8991 -0.53%
2014-01-08 0 1.880 1.870 1.880 1.840 1.900 672,000 1,258,230 1.8724 1.880 1.870 1.880 1.840 1.900 672,000 1.8724 2.73%
2014-01-07 0 1.830 1.830 1.840 1.810 1.940 1,092,000 2,030,130 1.8591 1.830 1.830 1.840 1.810 1.940 1,092,000 1.8591 -3.68%
2014-01-06 0 1.900 1.880 1.900 1.880 1.930 1,449,000 2,759,190 1.9042 1.900 1.880 1.900 1.880 1.930 1,449,000 1.9042 0.53%
2014-01-03 0 1.890 1.880 1.890 1.880 1.980 3,054,000 5,844,000 1.9136 1.890 1.880 1.890 1.880 1.980 3,054,000 1.9136 -2.07%
2014-01-02 0 1.930 1.930 1.940 1.930 1.970 2,400,000 4,673,400 1.9473 1.930 1.930 1.940 1.930 1.970 2,400,000 1.9473 -1.53%
2013-12-31 0 1.960 1.940 1.950 1.940 2.040 1,956,000 3,880,230 1.9838 1.960 1.940 1.950 1.940 2.040 1,956,000 1.9838 -2.00%
2013-12-30 0 2.000 1.990 2.000 1.940 2.070 2,732,000 5,487,140 2.0085 2.000 1.990 2.000 1.940 2.070 2,732,000 2.0085 -0.99%
2013-12-27 0 2.020 2.000 2.020 1.940 2.050 3,774,000 7,601,010 2.0140 2.020 2.000 2.020 1.940 2.050 3,774,000 2.0140 4.66%
2013-12-24 0 1.930 1.930 1.950 1.880 1.970 690,000 1,345,410 1.9499 1.930 1.930 1.950 1.880 1.970 690,000 1.9499 -0.52%
2013-12-23 0 1.940 1.930 1.960 1.910 2.040 2,502,000 4,927,680 1.9695 1.940 1.930 1.960 1.910 2.040 2,502,000 1.9695 -1.52%
2013-12-20 0 1.970 1.930 1.970 1.860 1.970 3,696,000 7,083,720 1.9166 1.970 1.930 1.970 1.860 1.970 3,696,000 1.9166 5.35%
2013-12-19 0 1.870 1.880 1.890 1.790 1.880 2,445,000 4,507,680 1.8436 1.870 1.880 1.890 1.790 1.880 2,445,000 1.8436 2.19%
2013-12-18 0 1.830 1.820 1.850 1.810 1.890 2,523,000 4,651,920 1.8438 1.830 1.820 1.850 1.810 1.890 2,523,000 1.8438 0.00%
2013-12-17 0 1.830 1.820 1.840 1.700 1.870 5,046,000 9,181,260 1.8195 1.830 1.820 1.840 1.700 1.870 5,046,000 1.8195 7.02%
2013-12-16 0 1.710 1.700 1.730 1.600 1.740 3,864,000 6,578,520 1.7025 1.710 1.700 1.730 1.600 1.740 3,864,000 1.7025 6.21%
2013-12-13 0 1.610 1.600 1.610 1.550 1.610 6,149,060 9,713,750 1.5797 1.610 1.600 1.610 1.550 1.610 6,149,060 1.5797 -1.23%
2013-12-12 0 1.630 1.630 1.640 1.630 1.700 2,655,000 4,405,200 1.6592 1.630 1.630 1.640 1.630 1.700 2,655,000 1.6592 -4.68%
2013-12-11 0 1.710 1.710 1.720 1.690 1.730 2,112,000 3,606,180 1.7075 1.710 1.710 1.720 1.690 1.730 2,112,000 1.7075 -2.29%
2013-12-10 0 1.750 1.740 1.760 1.730 1.770 2,043,000 3,560,130 1.7426 1.750 1.740 1.760 1.730 1.770 2,043,000 1.7426 -1.69%
2013-12-09 0 1.780 1.760 1.780 1.720 1.800 3,833,000 6,740,260 1.7585 1.780 1.760 1.780 1.720 1.800 3,833,000 1.7585 -2.20%
2013-12-06 0 1.820 1.820 1.830 1.770 1.880 3,591,000 6,552,960 1.8248 1.820 1.820 1.830 1.770 1.880 3,591,000 1.8248 -2.67%
2013-12-05 0 1.870 1.870 1.900 1.840 1.920 3,486,000 6,507,780 1.8668 1.870 1.870 1.900 1.840 1.920 3,486,000 1.8668 -1.06%
2013-12-04 0 1.890 1.880 1.900 1.850 1.920 3,105,000 5,908,110 1.9028 1.890 1.880 1.900 1.850 1.920 3,105,000 1.9028 0.53%
2013-12-03 0 1.880 1.880 1.890 1.860 2.000 3,635,000 7,005,540 1.9272 1.880 1.880 1.890 1.860 2.000 3,635,000 1.9272 -5.53%
2013-12-02 0 1.990 1.990 2.000 1.960 2.000 1,518,000 3,022,950 1.9914 1.990 1.990 2.000 1.960 2.000 1,518,000 1.9914 0.00%
2013-11-29 0 1.990 1.970 1.990 1.940 2.000 1,218,000 2,412,570 1.9808 1.990 1.970 1.990 1.940 2.000 1,218,000 1.9808 0.51%
2013-11-28 0 1.980 1.950 1.970 1.930 2.020 1,788,000 3,530,880 1.9748 1.980 1.950 1.970 1.930 2.020 1,788,000 1.9748 -1.49%
2013-11-27 0 2.010 1.990 2.010 1.960 2.070 6,239,060 12,510,218 2.0051 2.010 1.990 2.010 1.960 2.070 6,239,060 2.0051 -2.90%
2013-11-26 0 2.070 2.070 2.080 2.040 2.100 1,384,800 2,861,094 2.0661 2.070 2.070 2.080 2.040 2.100 1,384,800 2.0661 0.49%
2013-11-25 0 2.060 2.040 2.080 2.010 2.080 2,751,000 5,596,350 2.0343 2.060 2.040 2.080 2.010 2.080 2,751,000 2.0343 -0.48%
2013-11-22 0 2.070 2.070 2.080 2.050 2.110 1,347,000 2,789,610 2.0710 2.070 2.070 2.080 2.050 2.110 1,347,000 2.0710 -0.96%
2013-11-21 0 2.090 2.070 2.090 2.060 2.120 1,638,000 3,432,600 2.0956 2.090 2.070 2.090 2.060 2.120 1,638,000 2.0956 1.46%
2013-11-20 0 2.060 2.060 2.070 2.060 2.150 3,135,000 6,554,550 2.0908 2.060 2.060 2.070 2.060 2.150 3,135,000 2.0908 -3.29%
2013-11-19 0 2.130 2.110 2.130 2.090 2.170 936,000 1,987,350 2.1232 2.130 2.110 2.130 2.090 2.170 936,000 2.1232 0.47%
2013-11-18 0 2.120 2.120 2.150 2.120 2.230 4,281,000 9,258,900 2.1628 2.120 2.120 2.150 2.120 2.230 4,281,000 2.1628 -1.40%
2013-11-15 0 2.150 2.150 2.160 2.060 2.220 7,782,000 16,699,740 2.1459 2.150 2.150 2.160 2.060 2.220 7,782,000 2.1459 4.88%
2013-11-14 0 2.050 2.050 2.060 2.010 2.070 1,998,000 4,093,470 2.0488 2.050 2.050 2.060 2.010 2.070 1,998,000 2.0488 1.99%
2013-11-13 0 2.010 2.010 2.040 1.970 2.070 5,616,000 11,350,380 2.0211 2.010 2.010 2.040 1.970 2.070 5,616,000 2.0211 -1.95%
2013-11-12 0 2.050 2.040 2.060 2.010 2.080 3,918,000 8,047,920 2.0541 2.050 2.040 2.060 2.010 2.080 3,918,000 2.0541 2.50%
2013-11-11 0 2.000 1.990 2.000 1.970 2.050 2,391,000 4,828,860 2.0196 2.000 1.990 2.000 1.970 2.050 2,391,000 2.0196 0.00%
2013-11-08 0 2.000 1.990 2.000 1.890 2.050 8,484,000 16,824,330 1.9831 2.000 1.990 2.000 1.890 2.050 8,484,000 1.9831 -1.96%
2013-11-07 0 2.040 2.030 2.040 1.900 2.050 2,305,000 4,622,780 2.0055 2.040 2.030 2.040 1.900 2.050 2,305,000 2.0055 4.62%
2013-11-06 0 1.950 1.950 1.970 1.950 2.080 3,327,000 6,600,480 1.9839 1.950 1.950 1.970 1.950 2.080 3,327,000 1.9839 -5.34%
2013-11-05 0 2.060 2.050 2.070 2.040 2.110 1,845,000 3,812,940 2.0666 2.060 2.050 2.070 2.040 2.110 1,845,000 2.0666 -0.96%
2013-11-04 0 2.080 2.060 2.080 2.040 2.110 2,285,429 4,738,392 2.0733 2.080 2.060 2.080 2.040 2.110 2,285,429 2.0733 2.46%
2013-11-01 0 2.030 2.030 2.040 2.010 2.200 3,960,000 8,220,140 2.0758 2.030 2.030 2.040 2.010 2.200 3,960,000 2.0758 -4.69%
2013-10-31 0 2.130 2.120 2.140 2.070 2.180 4,738,800 10,097,442 2.1308 2.130 2.120 2.140 2.070 2.180 4,738,800 2.1308 0.95%
2013-10-30 0 2.110 2.090 2.110 2.000 2.120 4,523,000 9,315,370 2.0596 2.110 2.090 2.110 2.000 2.120 4,523,000 2.0596 6.03%
2013-10-29 0 1.990 1.980 2.000 1.910 2.000 6,044,033 11,901,734 1.9692 1.990 1.980 2.000 1.910 2.000 6,044,033 1.9692 2.58%
2013-10-28 0 1.940 1.930 1.940 1.830 2.020 4,440,000 8,650,080 1.9482 1.940 1.930 1.940 1.830 2.020 4,440,000 1.9482 3.74%
2013-10-25 0 1.870 1.860 1.870 1.830 2.020 4,675,116 8,981,577 1.9211 1.870 1.860 1.870 1.830 2.020 4,675,116 1.9211 -6.50%
2013-10-24 0 2.000 1.980 2.000 1.940 2.250 7,797,000 16,078,830 2.0622 2.000 1.980 2.000 1.940 2.250 7,797,000 2.0622 -5.66%
2013-10-23 0 2.120 2.110 2.130 2.040 2.220 13,176,001 28,379,102 2.1538 2.120 2.110 2.130 2.040 2.220 13,176,001 2.1538 3.92%
2013-10-22 0 2.040 2.030 2.050 1.890 2.070 9,258,002 18,371,643 1.9844 2.040 2.030 2.050 1.890 2.070 9,258,002 1.9844 9.09%
2013-10-21 0 1.870 1.860 1.870 1.830 1.960 7,256,503 13,690,580 1.8867 1.870 1.860 1.870 1.830 1.960 7,256,503 1.8867 -2.09%
2013-10-18 0 1.910 1.890 1.910 1.810 1.930 7,937,000 15,090,510 1.9013 1.910 1.890 1.910 1.810 1.930 7,937,000 1.9013 3.24%
2013-10-17 0 1.850 1.830 1.850 1.800 1.970 8,361,000 15,898,550 1.9015 1.850 1.830 1.850 1.800 1.970 8,361,000 1.9015 0.54%
2013-10-16 0 1.840 1.830 1.840 1.730 1.860 11,642,316 21,014,515 1.8050 1.840 1.830 1.840 1.730 1.860 11,642,316 1.8050 1.66%
2013-10-15 0 1.810 1.800 1.810 1.520 1.830 19,509,582 33,547,527 1.7195 1.810 1.800 1.810 1.520 1.830 19,509,582 1.7195 19.08%
2013-10-11 0 1.520 1.500 1.520 1.500 1.540 681,000 1,034,430 1.5190 1.520 1.500 1.520 1.500 1.540 681,000 1.5190 0.00%
2013-10-10 0 1.520 1.510 1.520 1.480 1.550 1,614,000 2,421,690 1.5004 1.520 1.510 1.520 1.480 1.550 1,614,000 1.5004 -1.30%
2013-10-09 0 1.540 1.520 1.540 1.510 1.640 4,224,494 6,539,730 1.5481 1.540 1.520 1.540 1.510 1.640 4,224,494 1.5481 -0.65%
2013-10-08 0 1.550 1.530 1.550 1.520 1.580 5,923,706 9,208,731 1.5546 1.550 1.530 1.550 1.520 1.580 5,923,706 1.5546 1.31%
2013-10-07 0 1.530 1.530 1.540 1.440 1.590 8,166,000 12,465,540 1.5265 1.530 1.530 1.540 1.440 1.590 8,166,000 1.5265 6.25%
2013-10-04 0 1.440 1.420 1.440 1.370 1.440 1,491,005 2,118,546 1.4209 1.440 1.420 1.440 1.370 1.440 1,491,005 1.4209 2.86%
2013-10-03 0 1.400 1.390 1.400 1.370 1.430 1,089,000 1,513,860 1.3901 1.400 1.390 1.400 1.370 1.430 1,089,000 1.3901 -2.10%
2013-10-02 0 1.430 1.410 1.430 1.390 1.450 1,011,003 1,431,424 1.4158 1.430 1.410 1.430 1.390 1.450 1,011,003 1.4158 0.00%
2013-09-30 0 1.430 1.410 1.430 1.370 1.430 1,689,000 2,353,170 1.3932 1.430 1.410 1.430 1.370 1.430 1,689,000 1.3932 3.62%
2013-09-27 0 1.380 1.380 1.390 1.350 1.400 2,958,007 4,049,979 1.3692 1.380 1.380 1.390 1.350 1.400 2,958,007 1.3692 -0.72%
2013-09-26 0 1.390 1.380 1.390 1.350 1.400 2,304,008 3,162,431 1.3726 1.390 1.380 1.390 1.350 1.400 2,304,008 1.3726 0.72%
2013-09-25 0 1.380 1.370 1.380 1.380 1.430 1,815,009 2,538,162 1.3984 1.380 1.370 1.380 1.380 1.430 1,815,009 1.3984 -1.43%
2013-09-24 0 1.400 1.380 1.400 1.390 1.440 2,817,000 3,942,180 1.3994 1.400 1.380 1.400 1.390 1.440 2,817,000 1.3994 -2.10%
2013-09-23 0 1.430 1.410 1.430 1.410 1.460 963,000 1,375,440 1.4283 1.430 1.410 1.430 1.410 1.460 963,000 1.4283 -1.38%
2013-09-19 0 1.450 1.430 1.450 1.390 1.450 1,941,000 2,766,930 1.4255 1.450 1.430 1.450 1.390 1.450 1,941,000 1.4255 2.11%
2013-09-18 0 1.420 1.410 1.420 1.410 1.450 1,098,000 1,571,730 1.4314 1.420 1.410 1.420 1.410 1.450 1,098,000 1.4314 -0.70%
2013-09-17 0 1.430 1.420 1.430 1.380 1.450 1,779,000 2,514,060 1.4132 1.430 1.420 1.430 1.380 1.450 1,779,000 1.4132 2.14%
2013-09-16 0 1.400 1.390 1.400 1.360 1.490 10,467,000 14,862,040 1.4199 1.400 1.390 1.400 1.360 1.490 10,467,000 1.4199 -6.04%
2013-09-13 0 1.490 1.480 1.490 1.470 1.510 1,947,000 2,908,050 1.4936 1.490 1.480 1.490 1.470 1.510 1,947,000 1.4936 -0.67%
2013-09-12 0 1.500 1.490 1.510 1.460 1.540 1,700,000 2,550,090 1.5001 1.500 1.490 1.510 1.460 1.540 1,700,000 1.5001 -1.32%
2013-09-11 0 1.520 1.510 1.530 1.480 1.620 4,653,003 7,116,244 1.5294 1.520 1.510 1.530 1.480 1.620 4,653,003 1.5294 -2.56%
2013-09-10 0 1.560 1.560 1.570 1.440 1.580 9,887,002 15,032,072 1.5204 1.560 1.560 1.570 1.440 1.580 9,887,002 1.5204 7.59%
2013-09-09 0 1.450 1.440 1.460 1.370 1.480 4,942,000 7,110,750 1.4388 1.450 1.440 1.460 1.370 1.480 4,942,000 1.4388 3.57%
2013-09-06 0 1.400 1.390 1.400 1.390 1.430 3,822,001 5,386,651 1.4094 1.400 1.390 1.400 1.390 1.430 3,822,001 1.4094 0.72%
2013-09-05 0 1.390 1.370 1.390 1.310 1.400 10,416,000 14,052,420 1.3491 1.390 1.370 1.390 1.310 1.400 10,416,000 1.3491 4.51%
2013-09-04 0 1.330 1.310 1.330 1.320 1.350 938,002 1,243,862 1.3261 1.330 1.310 1.330 1.320 1.350 938,002 1.3261 -2.21%
2013-09-03 0 1.360 1.340 1.360 1.290 1.370 2,619,000 3,490,320 1.3327 1.360 1.340 1.360 1.290 1.370 2,619,000 1.3327 3.03%
2013-09-02 0 1.320 1.300 1.320 1.260 1.360 4,836,000 6,329,640 1.3089 1.320 1.300 1.320 1.260 1.360 4,836,000 1.3089 -2.94%
2013-08-30 0 1.360 1.350 1.360 1.360 1.440 3,996,000 5,552,100 1.3894 1.360 1.350 1.360 1.360 1.440 3,996,000 1.3894 -0.73%
2013-08-29 0 1.370 1.360 1.380 1.320 1.390 1,386,000 1,889,910 1.3636 1.370 1.360 1.380 1.320 1.390 1,386,000 1.3636 3.79%
2013-08-28 0 1.320 1.320 1.330 1.320 1.380 1,149,000 1,532,940 1.3342 1.320 1.320 1.330 1.320 1.380 1,149,000 1.3342 -4.35%
2013-08-27 0 1.380 1.370 1.380 1.330 1.400 1,512,000 2,076,270 1.3732 1.380 1.370 1.380 1.330 1.400 1,512,000 1.3732 2.22%
2013-08-26 0 1.350 1.340 1.350 1.320 1.350 489,000 655,950 1.3414 1.350 1.340 1.350 1.320 1.350 489,000 1.3414 -0.74%
2013-08-23 0 1.360 1.350 1.360 1.320 1.380 1,032,000 1,376,730 1.3340 1.360 1.350 1.360 1.320 1.380 1,032,000 1.3340 0.74%
2013-08-22 0 1.350 1.340 1.360 1.310 1.370 1,603,000 2,145,220 1.3383 1.350 1.340 1.360 1.310 1.370 1,603,000 1.3383 -2.17%
2013-08-21 0 1.380 1.380 1.390 1.310 1.390 2,289,000 3,077,700 1.3446 1.380 1.380 1.390 1.310 1.390 2,289,000 1.3446 2.22%
2013-08-20 0 1.350 1.340 1.360 1.340 1.400 3,939,400 5,344,560 1.3567 1.350 1.340 1.360 1.340 1.400 3,939,400 1.3567 -3.57%
2013-08-19 0 1.400 1.380 1.400 1.380 1.430 1,953,000 2,719,410 1.3924 1.400 1.380 1.400 1.380 1.430 1,953,000 1.3924 -2.10%
2013-08-16 0 1.430 1.420 1.430 1.350 1.430 1,935,000 2,679,690 1.3849 1.430 1.420 1.430 1.350 1.430 1,935,000 1.3849 2.14%
2013-08-15 0 1.400 1.410 1.420 1.390 1.470 2,625,000 3,704,610 1.4113 1.400 1.410 1.420 1.390 1.470 2,625,000 1.4113 -4.76%
2013-08-13 0 1.470 1.460 1.470 1.420 1.500 4,623,000 6,710,010 1.4514 1.470 1.460 1.470 1.420 1.500 4,623,000 1.4514 0.00%
2013-08-12 0 1.470 1.470 1.480 1.390 1.490 6,471,000 9,432,870 1.4577 1.470 1.470 1.480 1.390 1.490 6,471,000 1.4577 5.76%
2013-08-09 0 1.390 1.370 1.390 1.350 1.410 2,070,000 2,847,510 1.3756 1.390 1.370 1.390 1.350 1.410 2,070,000 1.3756 0.00%
2013-08-08 0 1.390 1.380 1.400 1.370 1.420 2,415,000 3,358,770 1.3908 1.390 1.380 1.400 1.370 1.420 2,415,000 1.3908 0.72%
2013-08-07 0 1.380 1.370 1.390 1.360 1.430 4,581,000 6,388,050 1.3945 1.380 1.370 1.390 1.360 1.430 4,581,000 1.3945 0.73%
2013-08-06 0 1.370 1.360 1.370 1.330 1.390 2,952,000 4,018,680 1.3613 1.370 1.360 1.370 1.330 1.390 2,952,000 1.3613 -1.44%
2013-08-05 0 1.390 1.380 1.390 1.360 1.440 2,661,000 3,670,950 1.3795 1.390 1.380 1.390 1.360 1.440 2,661,000 1.3795 -2.80%
2013-08-02 0 1.430 1.410 1.420 1.260 1.440 6,186,000 8,282,010 1.3388 1.430 1.410 1.420 1.260 1.440 6,186,000 1.3388 2.88%
2013-08-01 0 1.390 1.380 1.390 1.360 1.440 3,003,000 4,181,070 1.3923 1.390 1.380 1.390 1.360 1.440 3,003,000 1.3923 -4.14%
2013-07-31 0 1.450 1.450 1.460 1.440 1.480 2,850,000 4,162,200 1.4604 1.450 1.450 1.460 1.440 1.480 2,850,000 1.4604 -1.36%
2013-07-30 0 1.470 1.460 1.470 1.380 1.480 4,137,000 5,933,610 1.4343 1.470 1.460 1.470 1.380 1.480 4,137,000 1.4343 5.00%
2013-07-29 0 1.400 1.390 1.400 1.330 1.400 4,905,000 6,681,840 1.3623 1.400 1.390 1.400 1.330 1.400 4,905,000 1.3623 0.00%
2013-07-26 0 1.400 1.380 1.400 1.380 1.460 3,024,000 4,277,700 1.4146 1.400 1.380 1.400 1.380 1.460 3,024,000 1.4146 -3.45%
2013-07-25 0 1.450 1.440 1.450 1.430 1.480 2,670,000 3,855,330 1.4439 1.450 1.440 1.450 1.430 1.480 2,670,000 1.4439 -1.36%
2013-07-24 0 1.470 1.470 1.480 1.440 1.490 2,763,000 4,045,920 1.4643 1.470 1.470 1.480 1.440 1.490 2,763,000 1.4643 0.68%
2013-07-23 0 1.460 1.440 1.450 1.420 1.560 7,107,000 10,545,420 1.4838 1.460 1.440 1.450 1.420 1.560 7,107,000 1.4838 -3.31%
2013-07-22 0 1.510 1.510 1.520 1.390 1.530 8,700,000 12,956,340 1.4892 1.510 1.510 1.520 1.390 1.530 8,700,000 1.4892 7.09%
2013-07-19 0 1.410 1.390 1.410 1.370 1.480 6,780,000 9,732,690 1.4355 1.410 1.390 1.410 1.370 1.480 6,780,000 1.4355 -2.08%
2013-07-18 0 1.440 1.440 1.450 1.330 1.460 8,088,000 11,508,930 1.4230 1.440 1.440 1.450 1.330 1.460 8,088,000 1.4230 8.27%
2013-07-17 0 1.330 1.330 1.340 1.330 1.390 1,650,000 2,243,010 1.3594 1.330 1.330 1.340 1.330 1.390 1,650,000 1.3594 -2.21%
2013-07-16 0 1.360 1.360 1.370 1.320 1.410 3,114,000 4,285,950 1.3763 1.360 1.360 1.370 1.320 1.410 3,114,000 1.3763 2.26%
2013-07-15 0 1.330 1.320 1.330 1.260 1.340 2,277,000 2,981,220 1.3093 1.330 1.320 1.330 1.260 1.340 2,277,000 1.3093 4.72%
2013-07-12 0 1.270 1.260 1.270 1.260 1.310 2,205,000 2,821,785 1.2797 1.270 1.260 1.270 1.260 1.310 2,205,000 1.2797 -1.55%
2013-07-11 0 1.290 1.290 1.300 1.280 1.350 1,575,000 2,054,700 1.3046 1.290 1.290 1.300 1.280 1.350 1,575,000 1.3046 -2.27%
2013-07-10 0 1.320 1.310 1.330 1.290 1.370 2,602,000 3,442,070 1.3229 1.320 1.310 1.330 1.290 1.370 2,602,000 1.3229 0.76%
2013-07-09 0 1.310 1.300 1.310 1.300 1.420 3,138,000 4,263,240 1.3586 1.310 1.300 1.310 1.300 1.420 3,138,000 1.3586 -3.68%
2013-07-08 0 1.360 1.350 1.360 1.240 1.380 6,156,000 8,179,140 1.3286 1.360 1.350 1.360 1.240 1.380 6,156,000 1.3286 5.43%
2013-07-05 0 1.290 1.280 1.290 1.260 1.300 1,116,001 1,429,261 1.2807 1.290 1.280 1.290 1.260 1.300 1,116,001 1.2807 3.20%
2013-07-04 0 1.250 1.250 1.270 1.250 1.300 1,460,000 1,874,340 1.2838 1.250 1.250 1.270 1.250 1.300 1,460,000 1.2838 -0.79%
2013-07-03 0 1.260 1.260 1.270 1.210 1.320 2,184,000 2,775,270 1.2707 1.260 1.260 1.270 1.210 1.320 2,184,000 1.2707 0.80%
2013-07-02 0 1.250 1.230 1.250 1.160 1.270 1,578,000 1,948,200 1.2346 1.250 1.230 1.250 1.160 1.270 1,578,000 1.2346 5.93%
2013-06-28 0 1.180 1.180 1.200 1.180 1.210 1,272,000 1,522,830 1.1972 1.180 1.180 1.200 1.180 1.210 1,272,000 1.1972 -0.84%
2013-06-27 0 1.190 1.180 1.190 1.170 1.270 2,688,000 3,249,750 1.2090 1.190 1.180 1.190 1.170 1.270 2,688,000 1.2090 -4.03%
2013-06-26 0 1.240 1.250 1.260 1.190 1.270 1,578,000 1,929,750 1.2229 1.240 1.250 1.260 1.190 1.270 1,578,000 1.2229 2.48%
2013-06-25 0 1.210 1.210 1.220 1.110 1.300 4,218,001 5,071,501 1.2023 1.210 1.210 1.220 1.110 1.300 4,218,001 1.2023 -4.72%
2013-06-24 0 1.270 1.260 1.270 1.260 1.410 3,204,000 4,185,840 1.3064 1.270 1.260 1.270 1.260 1.410 3,204,000 1.3064 -4.51%
2013-06-21 0 1.330 1.320 1.330 1.200 1.350 3,633,000 4,668,270 1.2850 1.330 1.320 1.330 1.200 1.350 3,633,000 1.2850 6.40%
2013-06-20 0 1.250 1.240 1.250 1.210 1.300 2,217,000 2,777,910 1.2530 1.250 1.240 1.250 1.210 1.300 2,217,000 1.2530 -3.85%
2013-06-19 0 1.300 1.290 1.310 1.270 1.380 4,299,000 5,663,490 1.3174 1.300 1.290 1.310 1.270 1.380 4,299,000 1.3174 -2.26%
2013-06-18 0 1.330 1.320 1.330 1.300 1.370 3,294,000 4,391,730 1.3333 1.330 1.320 1.330 1.300 1.370 3,294,000 1.3333 -1.48%
2013-06-17 0 1.350 1.330 1.350 1.280 1.430 8,511,000 11,763,450 1.3821 1.350 1.330 1.350 1.280 1.430 8,511,000 1.3821 3.05%
2013-06-14 0 1.310 1.310 1.320 1.220 1.350 12,149,000 15,812,450 1.3015 1.310 1.310 1.320 1.220 1.350 12,149,000 1.3015 8.26%
2013-06-13 0 1.210 1.190 1.210 1.120 1.210 6,112,000 7,184,900 1.1755 1.210 1.190 1.210 1.120 1.210 6,112,000 1.1755 1.68%
2013-06-11 0 1.190 1.180 1.190 1.150 1.250 4,662,000 5,604,810 1.2022 1.190 1.180 1.190 1.150 1.250 4,662,000 1.2022 2.59%
2013-06-10 0 1.160 1.160 1.170 1.120 1.220 3,096,000 3,623,130 1.1703 1.160 1.160 1.170 1.120 1.220 3,096,000 1.1703 4.50%
2013-06-07 0 1.110 1.110 1.120 1.100 1.150 2,709,000 3,042,000 1.1229 1.110 1.110 1.120 1.100 1.150 2,709,000 1.1229 -0.89%
2013-06-06 0 1.120 1.100 1.120 1.080 1.180 9,369,000 10,372,650 1.1071 1.120 1.100 1.120 1.080 1.180 9,369,000 1.1071 -6.67%
2013-06-05 0 1.200 1.190 1.200 1.150 1.240 4,422,000 5,235,930 1.1841 1.200 1.190 1.200 1.150 1.240 4,422,000 1.1841 -3.23%
2013-06-04 0 1.240 1.220 1.240 1.180 1.260 12,732,000 15,614,310 1.2264 1.240 1.220 1.240 1.180 1.260 12,732,000 1.2264 5.08%
2013-06-03 0 1.180 1.180 1.190 1.160 1.420 13,092,000 16,879,980 1.2893 1.180 1.180 1.190 1.160 1.420 13,092,000 1.2893 -17.48%
2013-05-31 0 1.430 1.410 1.430 1.400 1.470 2,432,000 3,477,650 1.4300 1.430 1.410 1.430 1.400 1.470 2,432,000 1.4300 0.70%
2013-05-30 0 1.420 1.410 1.430 1.340 1.520 7,566,000 10,668,480 1.4101 1.420 1.410 1.430 1.340 1.520 7,566,000 1.4101 -5.33%
2013-05-29 0 1.500 1.490 1.500 1.470 1.570 7,659,000 11,655,930 1.5219 1.500 1.490 1.500 1.470 1.570 7,659,000 1.5219 2.04%
2013-05-28 0 1.470 1.470 1.480 1.460 1.540 10,290,000 15,407,190 1.4973 1.470 1.470 1.480 1.460 1.540 10,290,000 1.4973 -2.00%
2013-05-27 0 1.500 1.490 1.500 1.290 1.540 14,706,000 21,330,270 1.4504 1.500 1.490 1.500 1.290 1.540 14,706,000 1.4504 17.19%
2013-05-24 0 1.280 1.270 1.280 1.250 1.310 1,986,000 2,537,190 1.2775 1.280 1.270 1.280 1.250 1.310 1,986,000 1.2775 0.79%
2013-05-23 0 1.270 1.270 1.280 1.230 1.360 4,953,000 6,356,880 1.2834 1.270 1.270 1.280 1.230 1.360 4,953,000 1.2834 -2.31%
2013-05-22 0 1.300 1.290 1.300 1.220 1.370 6,051,000 7,841,790 1.2959 1.300 1.290 1.300 1.220 1.370 6,051,000 1.2959 -0.76%
2013-05-21 0 1.310 1.300 1.310 1.120 1.320 15,954,000 20,071,530 1.2581 1.310 1.300 1.310 1.120 1.320 15,954,000 1.2581 12.93%
2013-05-20 0 1.160 1.150 1.160 0.990 1.200 16,124,000 18,015,470 1.1173 1.160 1.150 1.160 0.990 1.200 16,124,000 1.1173 17.17%
2013-05-16 0 0.990 0.990 1.000 0.950 1.030 7,053,000 7,064,310 1.0016 0.990 0.990 1.000 0.950 1.030 7,053,000 1.0016 3.13%
2013-05-15 0 0.960 0.960 0.990 0.930 1.000 4,008,000 3,859,890 0.9630 0.960 0.960 0.990 0.930 1.000 4,008,000 0.9630 -4.00%
2013-05-14 0 1.000 0.990 1.000 0.960 1.030 1,812,000 1,805,910 0.9966 1.000 0.990 1.000 0.960 1.030 1,812,000 0.9966 -1.96%
2013-05-13 0 1.020 1.010 1.020 1.000 1.050 9,876,000 10,277,880 1.0407 1.020 1.010 1.020 1.000 1.050 9,876,000 1.0407 -0.97%
2013-05-10 0 1.030 1.010 1.030 0.980 1.080 4,656,000 4,807,320 1.0325 1.030 1.010 1.030 0.980 1.080 4,656,000 1.0325 3.00%
2013-05-09 0 1.000 0.990 1.000 0.970 1.040 2,244,000 2,241,570 0.9989 1.000 0.990 1.000 0.970 1.040 2,244,000 0.9989 -1.96%
2013-05-08 0 1.020 1.020 1.030 0.930 1.120 14,778,000 15,351,870 1.0388 1.020 1.020 1.030 0.930 1.120 14,778,000 1.0388 8.51%
2013-05-07 0 0.940 0.930 0.950 0.880 0.950 10,839,000 9,472,800 0.8740 0.940 0.930 0.950 0.880 0.950 10,839,000 0.8740 9.30%
2013-05-06 0 0.860 0.860 0.880 0.840 0.900 1,275,000 1,114,110 0.8738 0.860 0.860 0.880 0.840 0.900 1,275,000 0.8738 2.38%
2013-05-03 0 0.840 0.830 0.850 0.840 0.860 459,000 391,290 0.8525 0.840 0.830 0.850 0.840 0.860 459,000 0.8525 0.00%
2013-05-02 0 0.840 0.830 0.850 0.800 0.900 3,201,000 2,660,790 0.8312 0.840 0.830 0.850 0.800 0.900 3,201,000 0.8312 -6.67%
2013-04-30 0 0.900 0.870 0.900 0.860 0.900 468,000 413,730 0.8840 0.900 0.870 0.900 0.860 0.900 468,000 0.8840 2.27%
2013-04-29 0 0.880 0.880 0.890 0.870 0.910 507,000 449,550 0.8867 0.880 0.880 0.890 0.870 0.910 507,000 0.8867 -4.35%
2013-04-26 0 0.920 0.920 0.940 0.900 0.950 459,000 423,180 0.9220 0.920 0.920 0.940 0.900 0.950 459,000 0.9220 -3.16%
2013-04-25 0 0.950 0.930 0.970 0.920 0.970 501,000 475,620 0.9493 0.950 0.930 0.970 0.920 0.970 501,000 0.9493 0.00%
2013-04-24 0 0.950 0.950 0.960 0.930 1.010 3,075,000 2,989,560 0.9722 0.950 0.950 0.960 0.930 1.010 3,075,000 0.9722 0.00%
2013-04-23 0 0.950 0.940 0.960 0.950 1.000 1,707,000 1,644,780 0.9636 0.950 0.940 0.960 0.950 1.000 1,707,000 0.9636 -5.00%
2013-04-22 0 1.000 0.980 1.000 0.900 1.030 3,621,000 3,607,770 0.9963 1.000 0.980 1.000 0.900 1.030 3,621,000 0.9963 7.53%
2013-04-19 0 0.930 0.910 0.930 0.850 0.970 4,701,000 4,329,660 0.9210 0.930 0.910 0.930 0.850 0.970 4,701,000 0.9210 10.71%
2013-04-18 0 0.840 0.830 0.860 0.820 0.870 1,242,000 1,041,330 0.8384 0.840 0.830 0.860 0.820 0.870 1,242,000 0.8384 3.70%
2013-04-17 0 0.810 0.800 0.820 0.800 0.860 345,000 288,540 0.8363 0.810 0.800 0.820 0.800 0.860 345,000 0.8363 -2.41%
2013-04-16 0 0.830 0.830 0.850 0.780 0.850 852,000 700,290 0.8219 0.830 0.830 0.850 0.780 0.850 852,000 0.8219 -2.35%
2013-04-15 0 0.850 0.850 0.860 0.850 0.860 108,000 92,670 0.8581 0.850 0.850 0.860 0.850 0.860 108,000 0.8581 -1.16%
2013-04-12 0 0.860 0.860 0.880 0.840 0.880 480,000 419,160 0.8733 0.860 0.860 0.880 0.840 0.880 480,000 0.8733 0.00%
2013-04-11 0 0.860 0.860 0.880 0.820 0.930 1,569,000 1,365,450 0.8703 0.860 0.860 0.880 0.820 0.930 1,569,000 0.8703 3.61%
2013-04-10 0 0.830 0.830 0.860 0.810 0.840 564,000 468,360 0.8304 0.830 0.830 0.860 0.810 0.840 564,000 0.8304 0.00%
2013-04-09 0 0.830 0.820 0.830 0.810 0.860 480,000 398,010 0.8292 0.830 0.820 0.830 0.810 0.860 480,000 0.8292 2.47%
2013-04-08 0 0.810 0.800 0.810 0.720 0.820 1,290,000 998,820 0.7743 0.810 0.800 0.810 0.720 0.820 1,290,000 0.7743 -1.22%
2013-04-05 0 0.820 0.810 0.820 0.760 0.870 2,264,000 1,813,180 0.8009 0.820 0.810 0.820 0.760 0.870 2,264,000 0.8009 -7.87%
2013-04-03 0 0.890 0.890 0.900 0.870 0.930 990,000 887,700 0.8967 0.890 0.890 0.900 0.870 0.930 990,000 0.8967 1.14%
2013-04-02 0 0.880 0.870 0.880 0.870 1.050 945,000 861,000 0.9111 0.880 0.870 0.880 0.870 1.050 945,000 0.9111 -7.37%
2013-03-28 0 0.950 0.920 0.950 0.880 0.960 1,554,000 1,429,710 0.9200 0.950 0.920 0.950 0.880 0.960 1,554,000 0.9200 1.06%
2013-03-27 0 0.940 0.920 0.950 0.900 0.940 369,000 340,230 0.9220 0.940 0.920 0.950 0.900 0.940 369,000 0.9220 2.17%
2013-03-26 0 0.920 0.910 0.920 0.880 0.960 1,400,000 1,280,020 0.9143 0.920 0.910 0.920 0.880 0.960 1,400,000 0.9143 0.00%
2013-03-25 0 0.920 0.920 0.950 0.910 0.980 792,000 737,880 0.9317 0.920 0.920 0.950 0.910 0.980 792,000 0.9317 -5.15%
2013-03-22 0 0.970 0.960 0.980 0.920 0.980 1,431,000 1,381,230 0.9652 0.970 0.960 0.980 0.920 0.980 1,431,000 0.9652 1.04%
2013-03-21 0 0.960 0.930 0.960 0.870 0.970 1,728,000 1,606,110 0.9295 0.960 0.930 0.960 0.870 0.970 1,728,000 0.9295 2.13%
2013-03-20 0 0.940 0.940 0.960 0.940 0.980 950,000 906,800 0.9545 0.940 0.940 0.960 0.940 0.980 950,000 0.9545 -3.09%
2013-03-19 0 0.970 0.950 0.980 0.950 1.000 1,871,724 1,821,755 0.9733 0.970 0.950 0.980 0.950 1.000 1,871,724 0.9733 3.19%
2013-03-18 0 0.940 0.940 0.950 0.880 0.960 3,994,681 3,714,937 0.9300 0.940 0.940 0.950 0.880 0.960 3,994,681 0.9300 -3.09%
2013-03-15 0 0.970 0.950 0.970 0.950 1.130 3,470,450 3,468,628 0.9995 0.970 0.950 0.970 0.950 1.130 3,470,450 0.9995 -9.35%
2013-03-14 0 1.070 1.070 1.080 0.990 1.080 1,362,000 1,425,120 1.0463 1.070 1.070 1.080 0.990 1.080 1,362,000 1.0463 7.00%
2013-03-13 0 1.000 1.000 1.020 1.000 1.030 1,272,000 1,286,955 1.0118 1.000 1.000 1.020 1.000 1.030 1,272,000 1.0118 -2.91%
2013-03-12 0 1.030 1.010 1.030 1.010 1.150 468,000 492,870 1.0531 1.030 1.010 1.030 1.010 1.150 468,000 1.0531 -6.36%
2013-03-11 0 1.100 1.100 1.110 1.100 1.130 561,000 624,720 1.1136 1.100 1.100 1.110 1.100 1.130 561,000 1.1136 -1.79%
2013-03-08 0 1.120 1.120 1.130 1.120 1.140 618,000 696,780 1.1275 1.120 1.120 1.130 1.120 1.140 618,000 1.1275 -2.61%
2013-03-07 0 1.150 1.130 1.170 1.120 1.170 420,000 479,040 1.1406 1.150 1.130 1.170 1.120 1.170 420,000 1.1406 -1.71%
2013-03-06 0 1.170 1.170 1.180 1.150 1.240 972,000 1,150,920 1.1841 1.170 1.170 1.180 1.150 1.240 972,000 1.1841 -1.68%
2013-03-05 0 1.190 1.160 1.200 1.140 1.190 558,000 649,590 1.1641 1.190 1.160 1.200 1.140 1.190 558,000 1.1641 4.39%
2013-03-04 0 1.140 1.130 1.140 1.140 1.160 527,440 604,694 1.1465 1.140 1.130 1.140 1.140 1.160 527,440 1.1465 -1.72%
2013-03-01 0 1.160 1.150 1.170 1.140 1.180 624,000 725,010 1.1619 1.160 1.150 1.170 1.140 1.180 624,000 1.1619 -2.52%
2013-02-28 0 1.190 1.180 1.190 1.120 1.200 1,964,381 2,280,478 1.1609 1.190 1.180 1.190 1.120 1.200 1,964,381 1.1609 9.17%
2013-02-27 0 1.090 1.090 1.100 1.010 1.110 1,083,000 1,176,240 1.0861 1.090 1.090 1.100 1.010 1.110 1,083,000 1.0861 5.83%
2013-02-26 0 1.030 1.030 1.060 1.000 1.150 3,861,000 4,087,050 1.0585 1.030 1.030 1.060 1.000 1.150 3,861,000 1.0585 -12.71%
2013-02-25 0 1.180 1.160 1.180 1.180 1.210 387,100 460,141 1.1887 1.180 1.160 1.180 1.180 1.210 387,100 1.1887 -3.28%
2013-02-22 0 1.220 1.210 1.220 1.200 1.220 633,000 765,930 1.2100 1.220 1.210 1.220 1.200 1.220 633,000 1.2100 0.00%
2013-02-21 0 1.220 1.210 1.220 1.200 1.230 855,000 1,034,460 1.2099 1.220 1.210 1.220 1.200 1.230 855,000 1.2099 -2.40%
2013-02-20 0 1.250 1.250 1.270 1.230 1.280 1,026,000 1,284,810 1.2523 1.250 1.250 1.270 1.230 1.280 1,026,000 1.2523 -1.57%
2013-02-19 0 1.270 1.260 1.270 1.240 1.340 1,437,000 1,833,870 1.2762 1.270 1.260 1.270 1.240 1.340 1,437,000 1.2762 -5.22%
2013-02-18 0 1.340 1.340 1.350 1.330 1.370 264,000 358,230 1.3569 1.340 1.340 1.350 1.330 1.370 264,000 1.3569 0.00%
2013-02-15 0 1.340 1.330 1.360 1.330 1.370 534,000 723,180 1.3543 1.340 1.330 1.360 1.330 1.370 534,000 1.3543 -1.47%
2013-02-14 0 1.360 1.350 1.380 1.350 1.380 246,000 334,350 1.3591 1.360 1.350 1.380 1.350 1.380 246,000 1.3591 2.26%
2013-02-08 0 1.330 1.330 1.350 1.310 1.370 696,000 930,720 1.3372 1.330 1.330 1.350 1.310 1.370 696,000 1.3372 -2.21%
2013-02-07 0 1.360 1.340 1.360 1.310 1.400 1,845,600 2,471,784 1.3393 1.360 1.340 1.360 1.310 1.400 1,845,600 1.3393 0.74%
2013-02-06 0 1.350 1.350 1.360 1.350 1.420 927,000 1,279,830 1.3806 1.350 1.350 1.360 1.350 1.420 927,000 1.3806 0.75%
2013-02-05 0 1.340 1.340 1.350 1.330 1.450 2,343,000 3,212,220 1.3710 1.340 1.340 1.350 1.330 1.450 2,343,000 1.3710 -7.59%
2013-02-04 0 1.450 1.450 1.480 1.450 1.580 5,325,000 8,014,950 1.5052 1.450 1.450 1.480 1.450 1.580 5,325,000 1.5052 -1.36%
2013-02-01 0 1.470 1.460 1.480 1.250 1.480 6,591,000 9,045,360 1.3724 1.470 1.460 1.480 1.250 1.480 6,591,000 1.3724 13.95%
2013-01-31 0 1.290 1.270 1.300 1.250 1.320 2,529,000 3,200,670 1.2656 1.290 1.270 1.300 1.250 1.320 2,529,000 1.2656 -2.27%
2013-01-30 0 1.320 1.300 1.320 1.260 1.360 3,025,000 3,953,270 1.3069 1.320 1.300 1.320 1.260 1.360 3,025,000 1.3069 2.33%
2013-01-29 0 1.290 1.290 1.300 1.210 1.390 5,319,000 7,007,220 1.3174 1.290 1.290 1.300 1.210 1.390 5,319,000 1.3174 1.57%
2013-01-28 0 1.270 1.270 1.280 1.150 1.370 10,164,000 12,486,390 1.2285 1.270 1.270 1.280 1.150 1.370 10,164,000 1.2285 -4.51%
2013-01-25 0 1.330 1.330 1.340 1.300 1.780 20,172,000 28,408,440 1.4083 1.330 1.330 1.340 1.300 1.780 20,172,000 1.4083 -24.86%
2013-01-24 0 1.770 1.750 1.770 1.730 1.860 4,414,500 7,856,565 1.7797 1.770 1.750 1.770 1.730 1.860 4,414,500 1.7797 -1.67%
2013-01-23 0 1.800 1.770 1.800 1.700 1.940 10,800,000 19,773,420 1.8309 1.800 1.770 1.800 1.700 1.940 10,800,000 1.8309 -1.10%
2013-01-22 0 1.820 1.810 1.820 1.650 1.820 8,274,000 14,519,700 1.7549 1.820 1.810 1.820 1.650 1.820 8,274,000 1.7549 10.30%
2013-01-21 0 1.650 1.640 1.650 1.410 1.650 7,119,000 11,273,310 1.5836 1.650 1.640 1.650 1.410 1.650 7,119,000 1.5836 13.79%
2013-01-18 0 1.450 1.430 1.450 1.270 1.500 9,994,000 14,121,270 1.4130 1.450 1.430 1.450 1.270 1.500 9,994,000 1.4130 16.94%
2013-01-17 0 1.240 1.230 1.240 1.170 1.280 2,751,000 3,385,050 1.2305 1.240 1.230 1.240 1.170 1.280 2,751,000 1.2305 4.20%
2013-01-16 0 1.190 1.180 1.210 1.120 1.220 2,871,000 3,338,010 1.1627 1.190 1.180 1.210 1.120 1.220 2,871,000 1.1627 -0.83%
2013-01-15 0 1.200 1.160 1.210 1.110 1.250 5,202,000 6,222,660 1.1962 1.200 1.160 1.210 1.110 1.250 5,202,000 1.1962 7.14%
2013-01-14 0 1.120 1.120 1.130 1.010 1.130 3,933,000 4,313,370 1.0967 1.120 1.120 1.130 1.010 1.130 3,933,000 1.0967 8.74%
2013-01-11 0 1.030 1.010 1.030 0.970 1.040 3,558,000 3,640,650 1.0232 1.030 1.010 1.030 0.970 1.040 3,558,000 1.0232 3.00%
2013-01-10 0 1.000 0.990 1.000 0.980 1.070 4,893,000 4,989,030 1.0196 1.000 0.990 1.000 0.980 1.070 4,893,000 1.0196 0.00%
2013-01-09 0 1.000 1.000 1.010 0.970 1.030 4,390,000 4,420,130 1.0069 1.000 1.000 1.010 0.970 1.030 4,390,000 1.0069 -0.99%
2013-01-08 0 1.010 1.000 1.010 0.930 1.070 9,858,000 9,839,430 0.9981 1.010 1.000 1.010 0.930 1.070 9,858,000 0.9981 7.45%
2013-01-07 0 0.940 0.930 0.940 0.800 0.950 5,298,000 4,686,090 0.8845 0.940 0.930 0.940 0.800 0.950 5,298,000 0.8845 11.90%
2013-01-04 0 0.840 0.830 0.840 0.780 0.850 2,256,000 1,830,960 0.8116 0.840 0.830 0.840 0.780 0.850 2,256,000 0.8116 0.00%
2013-01-03 0 0.840 0.840 0.850 0.810 0.870 2,124,000 1,785,720 0.8407 0.840 0.840 0.850 0.810 0.870 2,124,000 0.8407 -4.55%
2013-01-02 0 0.880 0.860 0.880 0.850 0.910 3,018,000 2,648,610 0.8776 0.880 0.860 0.880 0.850 0.910 3,018,000 0.8776 0.00%
2012-12-31 0 0.880 0.870 0.880 0.860 0.940 4,146,000 3,699,990 0.8924 0.880 0.870 0.880 0.860 0.940 4,146,000 0.8924 3.53%
2012-12-28 0 0.850 0.850 0.860 0.750 0.890 10,923,000 9,221,310 0.8442 0.850 0.850 0.860 0.750 0.890 10,923,000 0.8442 13.33%
2012-12-27 0 0.750 0.740 0.750 0.720 0.770 1,968,000 1,472,400 0.7482 0.750 0.740 0.750 0.720 0.770 1,968,000 0.7482 4.17%
2012-12-24 0 0.720 0.710 0.730 0.670 0.770 1,902,000 1,383,270 0.7273 0.720 0.710 0.730 0.670 0.770 1,902,000 0.7273 7.46%
2012-12-21 0 0.670 0.670 0.690 0.670 0.690 351,000 237,300 0.6761 0.670 0.670 0.690 0.670 0.690 351,000 0.6761 -1.47%
2012-12-20 0 0.680 0.670 0.680 0.660 0.680 426,000 286,200 0.6718 0.680 0.670 0.680 0.660 0.680 426,000 0.6718 -1.45%
2012-12-19 0 0.690 0.670 0.690 0.660 0.690 552,000 373,110 0.6759 0.690 0.670 0.690 0.660 0.690 552,000 0.6759 4.55%
2012-12-18 0 0.660 0.660 0.690 0.650 0.680 681,000 456,000 0.6696 0.660 0.660 0.690 0.650 0.680 681,000 0.6696 1.54%
2012-12-17 0 0.650 0.640 0.660 0.610 0.670 1,326,000 864,930 0.6523 0.650 0.640 0.660 0.610 0.670 1,326,000 0.6523 -2.99%
2012-12-14 0 0.670 0.670 0.680 0.670 0.700 786,000 535,020 0.6807 0.670 0.670 0.680 0.670 0.700 786,000 0.6807 -2.90%
2012-12-13 0 0.690 0.680 0.690 0.680 0.710 497,000 342,030 0.6882 0.690 0.680 0.690 0.680 0.710 497,000 0.6882 -1.43%
2012-12-12 0 0.700 0.690 0.700 0.690 0.710 714,000 500,160 0.7005 0.700 0.690 0.700 0.690 0.710 714,000 0.7005 -2.78%
2012-12-11 0 0.720 0.680 0.720 0.690 0.720 924,000 645,420 0.6985 0.720 0.680 0.720 0.690 0.720 924,000 0.6985 4.35%
2012-12-10 0 0.690 0.690 0.710 0.680 0.720 519,000 363,060 0.6995 0.690 0.690 0.710 0.680 0.720 519,000 0.6995 -2.82%
2012-12-07 0 0.710 0.710 0.720 0.680 0.720 948,000 656,130 0.6921 0.710 0.710 0.720 0.680 0.720 948,000 0.6921 1.43%
2012-12-06 0 0.700 0.700 0.710 0.680 0.710 339,000 237,330 0.7001 0.700 0.700 0.710 0.680 0.710 339,000 0.7001 -1.41%
2012-12-05 0 0.710 0.700 0.710 0.670 0.710 908,000 637,870 0.7025 0.710 0.700 0.710 0.670 0.710 908,000 0.7025 7.58%
2012-12-04 0 0.660 0.660 0.670 0.660 0.680 441,000 291,810 0.6617 0.660 0.660 0.670 0.660 0.680 441,000 0.6617 -2.94%
2012-12-03 0 0.680 0.670 0.690 0.680 0.690 366,000 249,030 0.6804 0.680 0.670 0.690 0.680 0.690 366,000 0.6804 1.49%
2012-11-30 0 0.670 0.670 0.680 0.650 0.730 1,665,000 1,135,620 0.6821 0.670 0.670 0.680 0.650 0.730 1,665,000 0.6821 -4.29%
2012-11-29 0 0.700 0.680 0.690 0.670 0.700 177,000 121,830 0.6883 0.700 0.680 0.690 0.670 0.700 177,000 0.6883 6.06%
2012-11-28 0 0.660 0.660 0.680 0.660 0.680 645,000 431,520 0.6690 0.660 0.660 0.680 0.660 0.680 645,000 0.6690 -2.94%
2012-11-27 0 0.680 0.680 0.690 0.670 0.700 504,000 340,650 0.6759 0.680 0.680 0.690 0.670 0.700 504,000 0.6759 0.00%
2012-11-26 0 0.680 0.680 0.690 0.670 0.700 504,000 345,600 0.6857 0.680 0.680 0.690 0.670 0.700 504,000 0.6857 -2.86%
2012-11-23 0 0.700 0.700 0.710 0.690 0.700 825,000 572,580 0.6940 0.700 0.700 0.710 0.690 0.700 825,000 0.6940 0.00%
2012-11-22 0 0.700 0.700 0.710 0.700 0.700 570,000 399,000 0.7000 0.700 0.700 0.710 0.700 0.700 570,000 0.7000 -1.41%
2012-11-21 0 0.710 0.700 0.710 0.700 0.720 426,000 303,090 0.7115 0.710 0.700 0.710 0.700 0.720 426,000 0.7115 -1.39%
2012-11-20 0 0.720 0.700 0.730 0.700 0.730 501,000 357,360 0.7133 0.720 0.700 0.730 0.700 0.730 501,000 0.7133 0.00%
2012-11-19 0 0.720 0.720 0.730 0.700 0.720 723,000 515,070 0.7124 0.720 0.720 0.730 0.700 0.720 723,000 0.7124 0.00%
2012-11-16 0 0.720 0.710 0.740 0.700 0.750 636,000 461,580 0.7258 0.720 0.710 0.740 0.700 0.750 636,000 0.7258 -4.00%
2012-11-15 0 0.750 0.750 0.760 0.750 0.770 261,000 200,520 0.7683 0.750 0.750 0.760 0.750 0.770 261,000 0.7683 -3.85%
2012-11-14 0 0.780 0.770 0.780 0.760 0.790 426,000 331,890 0.7791 0.780 0.770 0.780 0.760 0.790 426,000 0.7791 2.63%
2012-11-13 0 0.760 0.750 0.760 0.730 0.770 564,000 424,890 0.7534 0.760 0.750 0.760 0.730 0.770 564,000 0.7534 -2.56%
2012-11-12 0 0.780 0.770 0.780 0.770 0.800 675,000 529,350 0.7842 0.780 0.770 0.780 0.770 0.800 675,000 0.7842 -1.27%
2012-11-09 0 0.790 0.790 0.810 0.790 0.810 552,000 437,880 0.7933 0.790 0.790 0.810 0.790 0.810 552,000 0.7933 0.00%
2012-11-08 0 0.790 0.770 0.800 0.770 0.800 570,000 447,060 0.7843 0.790 0.770 0.800 0.770 0.800 570,000 0.7843 -1.25%
2012-11-07 0 0.800 0.790 0.800 0.780 0.810 576,000 460,800 0.8000 0.800 0.790 0.800 0.780 0.810 576,000 0.8000 3.90%
2012-11-06 0 0.770 0.770 0.780 0.760 0.780 591,000 455,400 0.7706 0.770 0.770 0.780 0.760 0.780 591,000 0.7706 -1.28%
2012-11-05 0 0.780 0.780 0.790 0.750 0.780 1,623,000 1,243,320 0.7661 0.780 0.780 0.790 0.750 0.780 1,623,000 0.7661 0.00%
2012-11-02 0 0.780 0.780 0.790 0.770 0.810 1,245,000 980,520 0.7876 0.780 0.780 0.790 0.770 0.810 1,245,000 0.7876 -1.27%
2012-11-01 0 0.790 0.780 0.790 0.780 0.810 993,000 785,550 0.7911 0.790 0.780 0.790 0.780 0.810 993,000 0.7911 -1.25%
2012-10-31 0 0.800 0.790 0.800 0.760 0.810 885,000 687,630 0.7770 0.800 0.790 0.800 0.760 0.810 885,000 0.7770 3.90%
2012-10-30 0 0.770 0.760 0.780 0.760 0.800 858,000 668,220 0.7788 0.770 0.760 0.780 0.760 0.800 858,000 0.7788 -3.75%
2012-10-29 0 0.800 0.780 0.800 0.780 0.830 339,000 270,780 0.7988 0.800 0.780 0.800 0.780 0.830 339,000 0.7988 -1.23%
2012-10-26 0 0.810 0.800 0.830 0.800 0.880 1,080,000 884,280 0.8188 0.810 0.800 0.830 0.800 0.880 1,080,000 0.8188 -5.81%
2012-10-25 0 0.860 0.850 0.870 0.850 0.930 2,052,000 1,798,740 0.8766 0.860 0.850 0.870 0.850 0.930 2,052,000 0.8766 -5.49%
2012-10-24 0 0.910 0.910 0.920 0.750 0.910 6,942,000 5,954,790 0.8578 0.910 0.910 0.920 0.750 0.910 6,942,000 0.8578 21.33%
2012-10-22 0 0.750 0.730 0.750 0.700 0.750 768,000 557,220 0.7255 0.750 0.730 0.750 0.700 0.750 768,000 0.7255 5.63%
2012-10-19 0 0.710 0.710 0.720 0.700 0.720 465,000 330,180 0.7101 0.710 0.710 0.720 0.700 0.720 465,000 0.7101 -1.39%
2012-10-18 0 0.720 0.720 0.730 0.700 0.720 336,000 239,040 0.7114 0.720 0.720 0.730 0.700 0.720 336,000 0.7114 2.86%
2012-10-17 0 0.700 0.700 0.720 0.700 0.720 267,000 187,500 0.7022 0.700 0.700 0.720 0.700 0.720 267,000 0.7022 0.00%
2012-10-16 0 0.700 0.700 0.710 0.660 0.700 696,000 473,670 0.6806 0.700 0.700 0.710 0.660 0.700 696,000 0.6806 1.45%
2012-10-15 0 0.690 0.690 0.700 0.690 0.730 933,000 665,040 0.7128 0.690 0.690 0.700 0.690 0.730 933,000 0.7128 -4.17%
2012-10-12 0 0.720 0.710 0.740 0.720 0.760 690,000 507,150 0.7350 0.720 0.710 0.740 0.720 0.760 690,000 0.7350 -1.37%
2012-10-11 0 0.730 0.730 0.770 0.730 0.750 135,000 101,130 0.7491 0.730 0.730 0.770 0.730 0.750 135,000 0.7491 -6.41%
2012-10-10 0 0.780 0.760 0.780 0.760 0.800 444,000 341,790 0.7698 0.780 0.760 0.780 0.760 0.800 444,000 0.7698 4.00%
2012-10-09 0 0.750 0.750 0.760 0.750 0.760 108,000 81,120 0.7511 0.750 0.750 0.760 0.750 0.760 108,000 0.7511 0.00%
2012-10-08 0 0.750 0.750 0.780 0.740 0.780 504,000 379,050 0.7521 0.750 0.750 0.780 0.740 0.780 504,000 0.7521 -5.06%
2012-10-05 0 0.790 0.760 0.790 0.760 0.800 72,000 56,520 0.7850 0.790 0.760 0.790 0.760 0.800 72,000 0.7850 0.00%
2012-10-04 0 0.790 0.770 0.800 0.770 0.790 129,000 100,950 0.7826 0.790 0.770 0.800 0.770 0.790 129,000 0.7826 2.60%
2012-10-03 0 0.770 0.770 0.790 0.770 0.810 108,000 85,320 0.7900 0.770 0.770 0.790 0.770 0.810 108,000 0.7900 -1.28%
2012-09-28 0 0.780 0.780 0.800 0.770 0.810 933,000 740,580 0.7938 0.780 0.780 0.800 0.770 0.810 933,000 0.7938 0.00%
2012-09-27 0 0.780 0.760 0.780 0.750 0.790 540,000 411,420 0.7619 0.780 0.760 0.780 0.750 0.790 540,000 0.7619 1.30%
2012-09-26 0 0.770 0.760 0.780 0.730 0.810 1,212,000 942,720 0.7778 0.770 0.760 0.780 0.730 0.810 1,212,000 0.7778 1.32%
2012-09-25 0 0.760 0.760 0.780 0.740 0.750 519,000 386,940 0.7455 0.760 0.760 0.780 0.740 0.750 519,000 0.7455 -1.30%
2012-09-24 0 0.770 0.760 0.790 0.760 0.800 878,636 686,124 0.7809 0.770 0.760 0.790 0.760 0.800 878,636 0.7809 -2.53%
2012-09-21 0 0.790 0.760 0.840 0.760 0.870 4,551,000 3,806,550 0.8364 0.790 0.760 0.840 0.760 0.870 4,551,000 0.8364 -3.66%
2012-09-20 0 0.820 0.800 0.820 0.750 0.820 1,737,000 1,354,080 0.7796 0.820 0.800 0.820 0.750 0.820 1,737,000 0.7796 9.33%
2012-09-19 0 0.750 0.750 0.780 0.750 0.790 522,000 407,100 0.7799 0.750 0.750 0.780 0.750 0.790 522,000 0.7799 -5.06%
2012-09-18 0 0.790 0.770 0.790 0.770 0.810 1,608,000 1,265,160 0.7868 0.790 0.770 0.790 0.770 0.810 1,608,000 0.7868 5.33%
2012-09-17 0 0.750 0.750 0.770 0.730 0.800 1,431,000 1,080,210 0.7549 0.750 0.750 0.770 0.730 0.800 1,431,000 0.7549 -5.06%
2012-09-14 0 0.790 0.780 0.790 0.750 0.850 2,064,000 1,661,070 0.8048 0.790 0.780 0.790 0.750 0.850 2,064,000 0.8048 -2.47%
2012-09-13 0 0.810 0.800 0.810 0.730 0.840 6,954,000 5,529,480 0.7952 0.810 0.800 0.810 0.730 0.840 6,954,000 0.7952 6.58%
2012-09-12 0 0.760 0.750 0.760 0.650 0.760 6,726,000 4,858,740 0.7224 0.760 0.750 0.760 0.650 0.760 6,726,000 0.7224 13.43%
2012-09-11 0 0.670 0.650 0.670 0.610 0.670 2,793,000 1,782,390 0.6382 0.670 0.650 0.670 0.610 0.670 2,793,000 0.6382 6.35%
2012-09-10 0 0.630 0.600 0.630 0.560 0.640 2,571,000 1,556,970 0.6056 0.630 0.600 0.630 0.560 0.640 2,571,000 0.6056 10.53%
2012-09-07 0 0.570 0.570 0.580 0.540 0.600 3,069,000 1,761,360 0.5739 0.570 0.570 0.580 0.540 0.600 3,069,000 0.5739 3.64%
2012-09-06 0 0.550 0.530 0.560 0.530 0.600 6,795,000 3,897,840 0.5736 0.550 0.530 0.560 0.530 0.600 6,795,000 0.5736 1.85%
2012-09-05 0 0.540 0.530 0.540 0.485 0.580 4,644,000 2,552,910 0.5497 0.540 0.530 0.540 0.485 0.580 4,644,000 0.5497 8.00%
2012-09-04 0 0.500 0.500 0.510 0.490 0.560 6,921,000 3,648,405 0.5271 0.500 0.500 0.510 0.490 0.560 6,921,000 0.5271 -5.66%
2012-09-03 0 0.530 0.520 0.530 0.455 0.540 20,618,882 10,206,066 0.4950 0.530 0.520 0.530 0.455 0.540 20,618,882 0.4950 16.48%
2012-08-31 0 0.455 0.455 0.460 0.450 0.600 12,858,000 6,413,595 0.4988 0.455 0.455 0.460 0.450 0.600 12,858,000 0.4988 -24.17%
2012-08-30 0 0.600 0.590 0.600 0.590 0.640 2,682,000 1,625,850 0.6062 0.600 0.590 0.600 0.590 0.640 2,682,000 0.6062 -6.25%
2012-08-29 0 0.640 0.630 0.640 0.630 0.650 615,000 393,810 0.6403 0.640 0.630 0.640 0.630 0.650 615,000 0.6403 -3.03%
2012-08-28 0 0.660 0.650 0.660 0.650 0.700 2,472,000 1,647,180 0.6663 0.660 0.650 0.660 0.650 0.700 2,472,000 0.6663 -5.71%
2012-08-27 0 0.700 0.690 0.700 0.700 0.770 3,093,000 2,190,930 0.7084 0.700 0.690 0.700 0.700 0.770 3,093,000 0.7084 -10.26%
2012-08-24 0 0.780 0.770 0.780 0.770 0.780 408,000 316,620 0.7760 0.780 0.770 0.780 0.770 0.780 408,000 0.7760 1.30%
2012-08-23 0 0.770 0.770 0.810 0.770 0.830 1,231,000 1,004,290 0.8158 0.770 0.770 0.810 0.770 0.830 1,231,000 0.8158 -4.94%
2012-08-22 0 0.810 0.810 0.820 0.810 0.820 228,000 185,010 0.8114 0.810 0.810 0.820 0.810 0.820 228,000 0.8114 -5.81%
2012-08-21 0 0.860 0.840 0.860 0.840 0.870 132,000 113,190 0.8575 0.860 0.840 0.860 0.840 0.870 132,000 0.8575 2.38%
2012-08-20 0 0.840 0.840 0.850 0.830 0.880 480,000 413,990 0.8625 0.840 0.840 0.850 0.830 0.880 480,000 0.8625 1.20%
2012-08-17 0 0.830 0.820 0.840 0.820 0.830 282,000 231,840 0.8221 0.830 0.820 0.840 0.820 0.830 282,000 0.8221 1.22%
2012-08-16 0 0.820 0.820 0.850 0.820 0.820 102,000 83,640 0.8200 0.820 0.820 0.850 0.820 0.820 102,000 0.8200 0.00%
2012-08-15 0 0.820 0.810 0.820 0.770 0.820 522,000 411,450 0.7882 0.820 0.810 0.820 0.770 0.820 522,000 0.7882 5.13%
2012-08-14 0 0.780 0.760 0.780 0.740 0.780 405,000 310,350 0.7663 0.780 0.760 0.780 0.740 0.780 405,000 0.7663 -4.88%
2012-08-13 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2012-08-10 0 0.820 0.800 0.820 0.820 0.830 167,000 137,840 0.8254 0.820 0.800 0.820 0.820 0.830 167,000 0.8254 -2.38%
2012-08-09 0 0.840 0.830 0.850 0.820 0.840 402,000 337,410 0.8393 0.840 0.830 0.850 0.820 0.840 402,000 0.8393 2.44%
2012-08-08 0 0.820 0.820 0.840 0.820 0.820 87,000 71,340 0.8200 0.820 0.820 0.840 0.820 0.820 87,000 0.8200 -2.38%
2012-08-07 0 0.840 0.840 0.850 0.800 0.840 578,000 475,990 0.8235 0.840 0.840 0.850 0.800 0.840 578,000 0.8235 3.70%
2012-08-06 0 0.810 0.790 0.820 0.750 0.820 1,428,000 1,117,500 0.7826 0.810 0.790 0.820 0.750 0.820 1,428,000 0.7826 0.00%
2012-08-03 0 0.810 0.790 0.810 0.770 0.840 1,313,000 1,031,660 0.7857 0.810 0.790 0.810 0.770 0.840 1,313,000 0.7857 -1.22%
2012-08-02 0 0.820 0.830 0.840 0.770 0.850 2,862,000 2,296,950 0.8026 0.820 0.830 0.840 0.770 0.850 2,862,000 0.8026 -4.65%
2012-08-01 0 0.860 0.850 0.860 - - 6,000 5,160 0.8600 0.860 0.850 0.860 - - 6,000 0.8600 0.00%
2012-07-31 0 0.860 0.840 0.890 0.810 0.890 387,000 330,240 0.8533 0.860 0.840 0.890 0.810 0.890 387,000 0.8533 1.18%
2012-07-30 0 0.850 0.840 0.890 0.850 0.850 90,000 76,500 0.8500 0.850 0.840 0.890 0.850 0.850 90,000 0.8500 -3.41%
2012-07-27 0 0.880 0.850 0.880 - - 30,000 25,500 0.8500 0.880 0.850 0.880 - - 30,000 0.8500 -2.22%
2012-07-26 0 0.900 0.840 0.890 0.830 0.920 93,000 78,120 0.8400 0.900 0.840 0.890 0.830 0.920 93,000 0.8400 5.88%
2012-07-25 0 0.850 0.850 0.870 0.850 0.860 18,000 15,360 0.8533 0.850 0.850 0.870 0.850 0.860 18,000 0.8533 0.00%
2012-07-24 0 0.850 0.850 0.930 0.850 0.850 51,000 43,350 0.8500 0.850 0.850 0.930 0.850 0.850 51,000 0.8500 -1.16%
2012-07-23 0 0.860 0.860 0.880 0.860 0.880 24,000 20,880 0.8700 0.860 0.860 0.880 0.860 0.880 24,000 0.8700 -3.37%
2012-07-20 0 0.890 0.890 0.900 0.890 0.940 2,457,000 2,237,220 0.9105 0.890 0.890 0.900 0.890 0.940 2,457,000 0.9105 -2.20%
2012-07-19 0 0.910 0.860 0.900 0.860 0.910 291,000 248,610 0.8543 0.910 0.860 0.900 0.860 0.910 291,000 0.8543 5.81%
2012-07-18 0 0.860 0.850 0.870 0.850 0.850 57,000 48,750 0.8553 0.860 0.850 0.870 0.850 0.850 57,000 0.8553 -2.27%
2012-07-17 0 0.880 0.860 0.880 0.880 0.900 372,000 334,110 0.8981 0.880 0.860 0.880 0.880 0.900 372,000 0.8981 -1.12%
2012-07-16 0 0.890 0.860 0.890 0.850 0.900 42,000 36,900 0.8786 0.890 0.860 0.890 0.850 0.900 42,000 0.8786 -2.20%
2012-07-13 0 0.910 0.900 0.920 0.850 0.910 513,000 460,620 0.8979 0.910 0.900 0.920 0.850 0.910 513,000 0.8979 3.41%
2012-07-12 0 0.880 0.850 0.880 0.850 0.880 90,000 77,280 0.8587 0.880 0.850 0.880 0.850 0.880 90,000 0.8587 3.53%
2012-07-11 0 0.850 0.810 0.850 0.800 0.860 105,000 89,940 0.8566 0.850 0.810 0.850 0.800 0.860 105,000 0.8566 0.00%
2012-07-10 0 0.850 0.800 0.850 0.790 0.850 9,000 7,470 0.8300 0.850 0.800 0.850 0.790 0.850 9,000 0.8300 0.00%
2012-07-09 0 0.850 0.810 0.870 0.850 0.850 60,000 51,000 0.8500 0.850 0.810 0.870 0.850 0.850 60,000 0.8500 0.00%
2012-07-06 0 0.850 0.830 0.870 0.810 0.850 336,000 283,740 0.8445 0.850 0.830 0.870 0.810 0.850 336,000 0.8445 0.00%
2012-07-05 0 0.850 0.820 0.850 0.820 0.850 141,000 117,210 0.8313 0.850 0.820 0.850 0.820 0.850 141,000 0.8313 0.00%
2012-07-04 0 0.850 0.850 0.890 0.850 0.850 30,000 25,500 0.8500 0.850 0.850 0.890 0.850 0.850 30,000 0.8500 -5.56%
2012-07-03 0 0.900 0.870 0.920 0.880 0.930 192,000 173,730 0.9048 0.900 0.870 0.920 0.880 0.930 192,000 0.9048 -2.17%
2012-06-29 0 0.920 0.910 0.920 0.900 0.920 30,364 27,429 0.9033 0.920 0.910 0.920 0.900 0.920 30,364 0.9033 2.22%
2012-06-28 0 0.900 0.900 0.920 0.880 0.900 99,000 88,980 0.8988 0.900 0.900 0.920 0.880 0.900 99,000 0.8988 -3.23%
2012-06-27 0 0.930 0.910 0.930 0.820 0.930 270,000 237,210 0.8786 0.930 0.910 0.930 0.820 0.930 270,000 0.8786 -1.06%
2012-06-26 0 0.940 0.890 0.940 0.940 0.950 1,476,000 1,401,930 0.9498 0.940 0.890 0.940 0.940 0.950 1,476,000 0.9498 -1.05%
2012-06-25 0 0.950 0.900 0.950 0.820 0.950 3,375,000 3,202,710 0.9490 0.950 0.900 0.950 0.820 0.950 3,375,000 0.9490 3.26%
2012-06-22 0 0.920 0.880 0.920 0.880 0.920 72,000 65,880 0.9150 0.920 0.880 0.920 0.880 0.920 72,000 0.9150 -1.08%
2012-06-21 0 0.930 0.900 0.930 0.900 0.930 322,000 296,190 0.9198 0.930 0.900 0.930 0.900 0.930 322,000 0.9198 -1.06%
2012-06-20 0 0.940 0.890 0.940 0.920 0.940 109,578 101,039 0.9221 0.940 0.890 0.940 0.920 0.940 109,578 0.9221 2.17%
2012-06-19 0 0.920 0.890 0.940 0.890 0.950 996,000 937,440 0.9412 0.920 0.890 0.940 0.890 0.950 996,000 0.9412 -1.08%
2012-06-18 0 0.930 0.910 0.930 0.830 0.950 757,000 693,060 0.9155 0.930 0.910 0.930 0.830 0.950 757,000 0.9155 8.14%
2012-06-15 0 0.860 0.850 0.870 0.850 0.940 555,000 495,540 0.8929 0.860 0.850 0.870 0.850 0.940 555,000 0.8929 -7.53%
2012-06-14 0 0.930 0.900 0.930 0.900 0.940 78,000 71,160 0.9123 0.930 0.900 0.930 0.900 0.940 78,000 0.9123 -1.06%
2012-06-13 0 0.940 0.900 0.940 0.900 0.940 48,000 43,770 0.9119 0.940 0.900 0.940 0.900 0.940 48,000 0.9119 2.17%
2012-06-12 0 0.920 0.910 0.920 0.900 0.940 441,000 402,480 0.9127 0.920 0.910 0.920 0.900 0.940 441,000 0.9127 -3.16%
2012-06-11 0 0.950 0.930 0.950 0.920 0.950 351,000 325,380 0.9270 0.950 0.930 0.950 0.920 0.950 351,000 0.9270 -1.04%
2012-06-08 0 0.960 0.930 0.960 0.920 0.970 411,000 391,950 0.9536 0.960 0.930 0.960 0.920 0.970 411,000 0.9536 3.23%
2012-06-07 0 0.930 0.920 0.950 0.930 0.950 24,000 22,440 0.9350 0.930 0.920 0.950 0.930 0.950 24,000 0.9350 -2.11%
2012-06-06 0 0.950 0.910 0.950 0.900 0.970 69,000 62,970 0.9126 0.950 0.910 0.950 0.900 0.970 69,000 0.9126 2.15%
2012-06-05 0 0.930 0.900 0.930 0.900 0.930 69,000 62,370 0.9039 0.930 0.900 0.930 0.900 0.930 69,000 0.9039 0.00%
2012-06-04 0 0.930 0.900 0.930 0.900 0.930 243,000 219,060 0.9015 0.930 0.900 0.930 0.900 0.930 243,000 0.9015 1.09%
2012-06-01 0 0.920 0.900 0.920 0.900 0.930 360,000 325,200 0.9033 0.920 0.900 0.920 0.900 0.930 360,000 0.9033 2.22%
2012-05-31 0 0.900 0.900 0.910 0.890 0.930 10,577,000 9,520,800 0.9001 0.900 0.900 0.910 0.890 0.930 10,577,000 0.9001 2.27%
2012-05-30 0 0.880 0.880 0.900 0.870 0.930 10,477,000 9,422,280 0.8993 0.880 0.880 0.900 0.870 0.930 10,477,000 0.8993 -7.37%
2012-05-29 0 0.950 0.900 0.950 0.890 0.950 486,000 441,330 0.9081 0.950 0.900 0.950 0.890 0.950 486,000 0.9081 1.06%
2012-05-28 0 0.940 0.900 0.940 0.890 0.940 36,000 32,490 0.9025 0.940 0.900 0.940 0.890 0.940 36,000 0.9025 1.08%
2012-05-25 0 0.930 0.910 0.930 0.960 0.960 15,000 14,400 0.9600 0.930 0.910 0.930 0.960 0.960 15,000 0.9600 1.09%
2012-05-24 0 0.920 0.910 0.920 0.890 0.950 171,000 156,570 0.9156 0.920 0.910 0.920 0.890 0.950 171,000 0.9156 1.10%
2012-05-23 0 0.910 0.900 0.910 0.900 0.970 240,000 230,520 0.9605 0.910 0.900 0.910 0.900 0.970 240,000 0.9605 -10.78%
2012-05-22 0 1.020 0.990 1.020 0.990 1.040 99,000 100,530 1.0155 1.020 0.990 1.020 0.990 1.040 99,000 1.0155 3.03%
2012-05-21 0 0.990 0.950 0.990 0.950 0.990 93,000 90,810 0.9765 0.990 0.950 0.990 0.950 0.990 93,000 0.9765 -1.00%
2012-05-18 0 1.000 0.990 1.000 0.960 1.100 231,000 230,400 0.9974 1.000 0.990 1.000 0.960 1.100 231,000 0.9974 -4.76%
2012-05-17 0 1.050 1.020 1.050 1.010 1.120 135,000 138,240 1.0240 1.050 1.020 1.050 1.010 1.120 135,000 1.0240 3.96%
2012-05-16 0 1.010 1.020 1.070 1.010 1.110 153,000 159,060 1.0396 1.010 1.020 1.070 1.010 1.110 153,000 1.0396 -6.48%
2012-05-15 0 1.080 1.070 1.100 1.050 1.120 87,000 94,080 1.0814 1.080 1.070 1.100 1.050 1.120 87,000 1.0814 -3.57%
2012-05-14 0 1.120 1.070 1.120 1.070 1.130 156,000 168,660 1.0812 1.120 1.070 1.120 1.070 1.130 156,000 1.0812 -0.88%
2012-05-11 0 1.130 1.080 1.130 1.070 1.140 193,000 216,780 1.1232 1.130 1.080 1.130 1.070 1.140 193,000 1.1232 -0.88%
2012-05-10 0 1.140 1.070 1.150 1.080 1.140 315,000 345,180 1.0958 1.140 1.070 1.150 1.080 1.140 315,000 1.0958 5.56%
2012-05-09 0 1.080 1.030 1.080 1.040 1.090 36,000 38,190 1.0608 1.080 1.030 1.080 1.040 1.090 36,000 1.0608 -0.92%
2012-05-08 0 1.090 1.040 1.090 1.040 1.090 102,000 107,670 1.0556 1.090 1.040 1.090 1.040 1.090 102,000 1.0556 1.87%
2012-05-07 0 1.070 1.030 1.070 1.020 1.090 273,000 284,160 1.0409 1.070 1.030 1.070 1.020 1.090 273,000 1.0409 0.94%
2012-05-04 0 1.060 1.050 1.080 1.050 1.100 798,000 854,160 1.0704 1.060 1.050 1.080 1.050 1.100 798,000 1.0704 -7.83%
2012-05-03 0 1.150 1.120 1.150 1.110 1.150 270,000 305,610 1.1319 1.150 1.120 1.150 1.110 1.150 270,000 1.1319 -0.86%
2012-05-02 0 1.160 1.150 1.160 1.150 1.190 162,000 188,580 1.1641 1.160 1.150 1.160 1.150 1.190 162,000 1.1641 -2.52%
2012-04-30 0 1.190 1.150 1.190 1.140 1.190 66,000 77,340 1.1718 1.190 1.150 1.190 1.140 1.190 66,000 1.1718 -0.83%
2012-04-27 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - 0.00%
2012-04-26 0 1.200 1.180 1.200 1.130 1.200 246,000 288,090 1.1711 1.200 1.180 1.200 1.130 1.200 246,000 1.1711 -4.00%
2012-04-25 0 1.250 1.200 1.250 1.160 1.250 408,000 488,190 1.1965 1.250 1.200 1.250 1.160 1.250 408,000 1.1965 3.31%
2012-04-24 0 1.210 1.210 1.280 1.200 1.270 213,000 263,070 1.2351 1.210 1.210 1.280 1.200 1.270 213,000 1.2351 -4.72%
2012-04-23 0 1.270 1.210 1.270 - - 0 0 - 1.270 1.210 1.270 - - 0 - -1.55%
2012-04-20 0 1.290 1.270 1.290 1.270 1.290 30,000 38,220 1.2740 1.290 1.270 1.290 1.270 1.290 30,000 1.2740 1.57%
2012-04-19 0 1.270 1.260 1.280 1.250 1.290 84,000 106,380 1.2664 1.270 1.260 1.280 1.250 1.290 84,000 1.2664 -1.55%
2012-04-18 0 1.290 1.230 1.300 1.290 1.300 174,000 224,850 1.2922 1.290 1.230 1.300 1.290 1.300 174,000 1.2922 0.00%
2012-04-17 0 1.290 1.220 1.290 1.200 1.290 225,000 282,570 1.2559 1.290 1.220 1.290 1.200 1.290 225,000 1.2559 2.38%
2012-04-16 0 1.260 1.200 1.260 1.070 1.270 18,000 22,230 1.2350 1.260 1.200 1.260 1.070 1.270 18,000 1.2350 -0.79%
2012-04-13 0 1.270 1.230 1.270 1.210 1.290 141,000 174,750 1.2394 1.270 1.230 1.270 1.210 1.290 141,000 1.2394 -0.78%
2012-04-12 0 1.280 1.240 1.280 1.200 1.280 234,000 290,100 1.2397 1.280 1.240 1.280 1.200 1.280 234,000 1.2397 0.00%
2012-04-11 0 1.280 1.240 1.290 1.200 1.290 60,000 75,900 1.2650 1.280 1.240 1.290 1.200 1.290 60,000 1.2650 -0.78%
2012-04-10 0 1.290 1.240 1.290 1.230 1.300 111,000 143,310 1.2911 1.290 1.240 1.290 1.230 1.300 111,000 1.2911 -0.77%
2012-04-05 0 1.300 1.230 1.300 1.220 1.300 48,000 61,260 1.2763 1.300 1.230 1.300 1.220 1.300 48,000 1.2763 1.56%
2012-04-03 0 1.280 1.270 1.300 1.200 1.300 330,000 416,355 1.2617 1.280 1.270 1.300 1.200 1.300 330,000 1.2617 0.00%
2012-04-02 0 1.280 1.280 1.290 1.250 1.290 165,000 208,980 1.2665 1.280 1.280 1.290 1.250 1.290 165,000 1.2665 -0.78%
2012-03-30 0 1.290 1.290 1.300 1.260 1.300 195,000 251,730 1.2909 1.290 1.290 1.300 1.260 1.300 195,000 1.2909 -4.44%
2012-03-29 0 1.350 1.320 1.350 1.280 1.440 1,008,000 1,341,270 1.3306 1.350 1.320 1.350 1.280 1.440 1,008,000 1.3306 -4.26%
2012-03-28 0 1.410 1.350 1.410 1.210 1.410 5,097,000 6,504,285 1.2761 1.410 1.350 1.410 1.210 1.410 5,097,000 1.2761 17.50%
2012-03-27 0 1.200 1.190 1.220 1.190 1.270 894,000 1,096,200 1.2262 1.200 1.190 1.220 1.190 1.270 894,000 1.2262 0.00%
2012-03-26 0 1.200 1.200 1.210 1.160 1.290 573,000 694,320 1.2117 1.200 1.200 1.210 1.160 1.290 573,000 1.2117 -3.23%
2012-03-23 0 1.240 1.210 1.260 1.200 1.300 1,350,000 1,693,020 1.2541 1.240 1.210 1.260 1.200 1.300 1,350,000 1.2541 -6.77%
2012-03-22 0 1.330 1.320 1.340 1.300 1.360 474,000 627,600 1.3241 1.330 1.320 1.340 1.300 1.360 474,000 1.3241 -2.21%
2012-03-21 0 1.360 1.330 1.370 1.310 1.440 633,000 848,070 1.3398 1.360 1.330 1.370 1.310 1.440 633,000 1.3398 -2.86%
2012-03-20 0 1.400 1.370 1.400 1.350 1.440 837,000 1,160,490 1.3865 1.400 1.370 1.400 1.350 1.440 837,000 1.3865 1.45%
2012-03-19 0 1.380 1.380 1.420 1.380 1.460 804,000 1,151,070 1.4317 1.380 1.380 1.420 1.380 1.460 804,000 1.4317 -7.38%
2012-03-16 0 1.490 1.460 1.500 1.460 1.500 663,000 983,790 1.4838 1.490 1.460 1.500 1.460 1.500 663,000 1.4838 -1.32%
2012-03-15 0 1.510 1.490 1.510 1.480 1.510 369,000 552,615 1.4976 1.510 1.490 1.510 1.480 1.510 369,000 1.4976 0.67%
2012-03-14 0 1.500 1.490 1.500 1.480 1.520 1,920,000 2,879,325 1.4996 1.500 1.490 1.500 1.480 1.520 1,920,000 1.4996 1.35%
2012-03-13 0 1.480 1.470 1.490 1.470 1.500 903,000 1,339,005 1.4828 1.480 1.470 1.490 1.470 1.500 903,000 1.4828 -0.67%
2012-03-12 0 1.490 1.480 1.490 1.460 1.520 1,211,000 1,794,610 1.4819 1.490 1.480 1.490 1.460 1.520 1,211,000 1.4819 -1.97%
2012-03-09 0 1.520 1.490 1.520 1.460 1.520 3,112,000 4,648,535 1.4937 1.520 1.490 1.520 1.460 1.520 3,112,000 1.4937 3.40%
2012-03-08 0 1.470 1.470 1.480 1.450 1.530 1,794,000 2,645,730 1.4748 1.470 1.470 1.480 1.450 1.530 1,794,000 1.4748 0.68%
2012-03-07 0 1.460 1.460 1.470 1.460 1.540 2,904,000 4,321,020 1.4880 1.460 1.460 1.470 1.460 1.540 2,904,000 1.4880 -7.59%
2012-03-06 0 1.580 1.560 1.580 1.550 1.610 1,425,000 2,242,710 1.5738 1.580 1.560 1.580 1.550 1.610 1,425,000 1.5738 0.00%
2012-03-05 0 1.580 1.580 1.590 1.550 1.680 4,353,000 6,904,950 1.5863 1.580 1.580 1.590 1.550 1.680 4,353,000 1.5863 -4.24%
2012-03-02 0 1.650 1.630 1.640 1.640 1.710 1,152,000 1,944,240 1.6877 1.650 1.630 1.640 1.640 1.710 1,152,000 1.6877 -2.37%
2012-03-01 0 1.690 1.690 1.700 1.670 1.730 1,434,000 2,411,820 1.6819 1.690 1.690 1.700 1.670 1.730 1,434,000 1.6819 -3.43%
2012-02-29 0 1.750 1.700 1.750 1.690 1.810 1,176,000 2,027,310 1.7239 1.750 1.700 1.750 1.690 1.810 1,176,000 1.7239 0.00%
2012-02-28 0 1.750 1.730 1.800 1.710 1.790 852,000 1,476,990 1.7336 1.750 1.730 1.800 1.710 1.790 852,000 1.7336 -1.69%
2012-02-27 0 1.780 1.780 1.790 1.780 1.820 1,464,000 2,632,140 1.7979 1.780 1.780 1.790 1.780 1.820 1,464,000 1.7979 -0.56%
2012-02-24 0 1.790 1.790 1.800 1.760 1.820 2,556,000 4,573,320 1.7892 1.790 1.790 1.800 1.760 1.820 2,556,000 1.7892 1.70%
2012-02-23 0 1.760 1.760 1.770 1.740 1.780 2,031,000 3,574,050 1.7597 1.760 1.760 1.770 1.740 1.780 2,031,000 1.7597 1.15%
2012-02-22 0 1.740 1.730 1.740 1.710 1.740 1,421,000 2,463,060 1.7333 1.740 1.730 1.740 1.710 1.740 1,421,000 1.7333 2.96%
2012-02-21 0 1.690 1.690 1.710 1.690 1.740 612,000 1,046,084 1.7093 1.690 1.690 1.710 1.690 1.740 612,000 1.7093 -1.74%
2012-02-20 0 1.720 1.720 1.730 1.720 1.750 804,000 1,396,740 1.7372 1.720 1.720 1.730 1.720 1.750 804,000 1.7372 2.38%
2012-02-17 0 1.680 1.670 1.690 1.670 1.820 1,751,000 3,017,680 1.7234 1.680 1.670 1.690 1.670 1.820 1,751,000 1.7234 -7.18%
2012-02-16 0 1.810 1.800 1.810 1.780 1.850 482,000 871,780 1.8087 1.810 1.800 1.810 1.780 1.850 482,000 1.8087 -3.21%
2012-02-15 0 1.870 1.870 1.880 1.870 1.900 343,000 647,150 1.8867 1.870 1.870 1.880 1.870 1.900 343,000 1.8867 -1.58%
2012-02-14 0 1.900 1.870 1.900 1.860 1.900 378,000 714,780 1.8910 1.900 1.870 1.900 1.860 1.900 378,000 1.8910 2.15%
2012-02-13 0 1.860 1.860 1.900 1.850 1.900 99,000 186,570 1.8845 1.860 1.860 1.900 1.850 1.900 99,000 1.8845 -2.11%
2012-02-10 0 1.900 1.880 1.900 1.890 1.950 555,000 1,063,830 1.9168 1.900 1.880 1.900 1.890 1.950 555,000 1.9168 -2.56%
2012-02-09 0 1.950 1.930 1.950 1.880 1.980 1,023,000 1,982,940 1.9384 1.950 1.930 1.950 1.880 1.980 1,023,000 1.9384 1.56%
2012-02-08 0 1.920 1.900 1.910 1.890 2.000 2,103,000 4,023,180 1.9131 1.920 1.900 1.910 1.890 2.000 2,103,000 1.9131 -4.48%
2012-02-07 0 2.010 1.980 2.010 1.960 2.010 123,000 243,390 1.9788 2.010 1.980 2.010 1.960 2.010 123,000 1.9788 0.00%
2012-02-06 0 2.010 2.010 2.060 2.010 2.060 195,000 395,460 2.0280 2.010 2.010 2.060 2.010 2.060 195,000 2.0280 -0.50%
2012-02-03 0 2.020 2.020 2.040 2.000 2.060 927,000 1,873,380 2.0209 2.020 2.020 2.040 2.000 2.060 927,000 2.0209 -4.72%
2012-02-02 0 2.120 2.100 2.130 2.080 2.200 294,000 623,040 2.1192 2.120 2.100 2.130 2.080 2.200 294,000 2.1192 1.44%
2012-02-01 0 2.090 2.080 2.090 2.060 2.090 129,000 267,990 2.0774 2.090 2.080 2.090 2.060 2.090 129,000 2.0774 0.48%
2012-01-31 0 2.080 2.050 2.090 2.080 2.090 30,000 62,460 2.0820 2.080 2.050 2.090 2.080 2.090 30,000 2.0820 -0.95%
2012-01-30 0 2.100 2.050 2.100 2.050 2.200 54,000 113,340 2.0989 2.100 2.050 2.100 2.050 2.200 54,000 2.0989 0.00%
2012-01-27 0 2.100 2.070 2.100 2.100 2.100 15,000 31,500 2.1000 2.100 2.070 2.100 2.100 2.100 15,000 2.1000 0.00%
2012-01-26 0 2.100 2.060 2.150 2.060 2.100 33,000 69,180 2.0964 2.100 2.060 2.150 2.060 2.100 33,000 2.0964 0.00%
2012-01-20 0 2.100 2.090 2.100 2.060 2.100 123,000 256,290 2.0837 2.100 2.090 2.100 2.060 2.100 123,000 2.0837 -2.33%
2012-01-19 0 2.150 2.080 2.150 2.080 2.160 210,000 447,150 2.1293 2.150 2.080 2.150 2.080 2.160 210,000 2.1293 1.90%
2012-01-18 0 2.110 2.070 2.110 2.070 2.150 291,000 613,860 2.1095 2.110 2.070 2.110 2.070 2.150 291,000 2.1095 -0.47%
2012-01-17 0 2.120 2.090 2.120 2.080 2.130 265,000 556,540 2.1002 2.120 2.090 2.120 2.080 2.130 265,000 2.1002 1.44%
2012-01-16 0 2.090 2.060 2.090 2.050 2.100 12,000 24,900 2.0750 2.090 2.060 2.090 2.050 2.100 12,000 2.0750 -1.88%
2012-01-13 0 2.130 2.090 2.130 2.080 2.130 72,000 152,130 2.1129 2.130 2.090 2.130 2.080 2.130 72,000 2.1129 0.00%
2012-01-12 0 2.130 2.110 2.130 2.130 2.180 231,000 497,130 2.1521 2.130 2.110 2.130 2.130 2.180 231,000 2.1521 -2.74%
2012-01-11 0 2.190 2.050 2.190 2.070 2.200 117,000 248,190 2.1213 2.190 2.050 2.190 2.070 2.200 117,000 2.1213 1.86%
2012-01-10 0 2.150 2.060 2.150 2.060 2.150 60,000 128,190 2.1365 2.150 2.060 2.150 2.060 2.150 60,000 2.1365 -0.46%
2012-01-09 0 2.160 2.020 2.160 2.030 2.170 447,000 949,620 2.1244 2.160 2.020 2.160 2.030 2.170 447,000 2.1244 2.86%
2012-01-06 0 2.100 2.060 2.170 2.030 2.100 75,000 155,010 2.0668 2.100 2.060 2.170 2.030 2.100 75,000 2.0668 0.00%
2012-01-05 0 2.100 2.030 2.130 2.080 2.130 39,000 81,450 2.0885 2.100 2.030 2.130 2.080 2.130 39,000 2.0885 0.96%
2012-01-04 0 2.080 2.080 2.120 2.070 2.070 6,000 12,420 2.0700 2.080 2.080 2.120 2.070 2.070 6,000 2.0700 0.48%
2012-01-03 0 2.070 2.070 2.090 2.040 2.100 18,000 37,320 2.0733 2.070 2.070 2.090 2.040 2.100 18,000 2.0733 -2.36%
2011-12-30 0 2.120 2.040 2.150 2.020 2.150 243,000 500,070 2.0579 2.120 2.040 2.150 2.020 2.150 243,000 2.0579 2.42%
2011-12-29 0 2.070 2.040 2.090 2.010 2.150 276,000 569,580 2.0637 2.070 2.040 2.090 2.010 2.150 276,000 2.0637 -3.72%
2011-12-28 0 2.150 2.110 2.260 2.100 2.150 33,000 70,800 2.1455 2.150 2.110 2.260 2.100 2.150 33,000 2.1455 -2.27%
2011-12-23 0 2.200 2.180 2.200 2.180 2.300 468,000 1,042,770 2.2281 2.200 2.180 2.200 2.180 2.300 468,000 2.2281 -4.35%
2011-12-22 0 2.300 2.250 2.300 2.240 2.300 1,215,535 2,736,007 2.2509 2.300 2.250 2.300 2.240 2.300 1,215,535 2.2509 0.44%
2011-12-21 0 2.290 2.250 2.290 2.220 2.310 294,000 662,760 2.2543 2.290 2.250 2.290 2.220 2.310 294,000 2.2543 0.44%
2011-12-20 0 2.280 2.270 2.280 2.250 2.290 69,000 156,990 2.2752 2.280 2.270 2.280 2.250 2.290 69,000 2.2752 1.33%
2011-12-19 0 2.250 2.200 2.250 2.200 2.280 669,000 1,503,645 2.2476 2.250 2.200 2.250 2.200 2.280 669,000 2.2476 0.45%
2011-12-16 0 2.240 2.150 2.240 1.940 2.290 1,329,000 2,667,645 2.0073 2.240 2.150 2.240 1.940 2.290 1,329,000 2.0073 10.89%
2011-12-15 0 2.020 2.010 2.070 2.020 2.110 66,000 134,910 2.0441 2.020 2.010 2.070 2.020 2.110 66,000 2.0441 -3.35%
2011-12-14 0 2.090 2.050 2.090 2.050 2.090 195,000 403,050 2.0669 2.090 2.050 2.090 2.050 2.090 195,000 2.0669 -0.95%
2011-12-13 0 2.110 2.100 2.160 2.110 2.200 132,000 286,800 2.1727 2.110 2.100 2.160 2.110 2.200 132,000 2.1727 -5.38%
2011-12-12 0 2.230 2.230 2.260 2.180 2.300 885,000 1,907,985 2.1559 2.230 2.230 2.260 2.180 2.300 885,000 2.1559 -1.33%
2011-12-09 0 2.260 2.250 2.330 2.220 2.270 57,000 127,830 2.2426 2.260 2.250 2.330 2.220 2.270 57,000 2.2426 -1.31%
2011-12-08 0 2.290 2.280 2.290 2.280 2.370 261,000 605,235 2.3189 2.290 2.280 2.290 2.280 2.370 261,000 2.3189 0.00%
2011-12-07 0 2.290 2.280 2.290 2.230 2.380 447,000 1,040,760 2.3283 2.290 2.280 2.290 2.230 2.380 447,000 2.3283 0.44%
2011-12-06 0 2.280 2.230 2.280 2.250 2.280 45,000 101,730 2.2607 2.280 2.230 2.280 2.250 2.280 45,000 2.2607 -0.87%
2011-12-05 0 2.300 2.240 2.300 2.250 2.400 333,000 769,740 2.3115 2.300 2.240 2.300 2.250 2.400 333,000 2.3115 4.07%
2011-12-02 0 2.210 2.200 2.270 2.150 2.330 603,000 1,376,367 2.2825 2.210 2.200 2.270 2.150 2.330 603,000 2.2825 -4.33%
2011-12-01 0 2.310 2.310 2.390 2.200 2.310 406,090 912,188 2.2463 2.310 2.310 2.390 2.200 2.310 406,090 2.2463 5.48%
2011-11-30 0 2.190 2.180 2.240 2.190 2.270 135,000 301,170 2.2309 2.190 2.180 2.240 2.190 2.270 135,000 2.2309 -0.45%
2011-11-29 0 2.200 2.180 2.200 2.180 2.270 360,000 795,150 2.2088 2.200 2.180 2.200 2.180 2.270 360,000 2.2088 -0.90%
2011-11-28 0 2.220 - 2.200 2.200 2.390 288,000 659,940 2.2915 2.220 - 2.200 2.200 2.390 288,000 2.2915 -3.48%
2011-11-25 0 2.300 2.240 2.300 2.320 2.320 48,000 111,360 2.3200 2.300 2.240 2.300 2.320 2.320 48,000 2.3200 -0.86%
2011-11-24 0 2.320 2.240 2.320 2.240 2.330 62,000 140,260 2.2623 2.320 2.240 2.320 2.240 2.330 62,000 2.2623 2.65%
2011-11-23 0 2.260 2.310 2.360 2.230 2.360 231,000 528,450 2.2877 2.260 2.310 2.360 2.230 2.360 231,000 2.2877 -4.24%
2011-11-22 0 2.360 2.310 2.370 2.270 2.400 846,000 1,971,420 2.3303 2.360 2.310 2.370 2.270 2.400 846,000 2.3303 1.29%
2011-11-21 0 2.330 2.110 2.330 2.300 2.330 63,000 146,700 2.3286 2.330 2.110 2.330 2.300 2.330 63,000 2.3286 0.00%
2011-11-18 0 2.330 2.230 2.330 2.210 2.350 718,000 1,685,500 2.3475 2.330 2.230 2.330 2.210 2.350 718,000 2.3475 0.00%
2011-11-17 0 2.330 2.280 2.330 2.200 2.340 214,000 491,495 2.2967 2.330 2.280 2.330 2.200 2.340 214,000 2.2967 2.64%
2011-11-16 0 2.270 2.270 2.360 2.260 2.390 462,000 1,091,910 2.3634 2.270 2.270 2.360 2.260 2.390 462,000 2.3634 -2.58%
2011-11-15 0 2.330 2.300 2.330 2.330 2.410 726,000 1,740,300 2.3971 2.330 2.300 2.330 2.330 2.410 726,000 2.3971 0.87%
2011-11-14 0 2.310 2.270 2.310 2.270 2.330 296,000 682,110 2.3044 2.310 2.270 2.310 2.270 2.330 296,000 2.3044 0.43%
2011-11-11 0 2.300 2.290 2.360 2.290 2.390 573,000 1,325,610 2.3135 2.300 2.290 2.360 2.290 2.390 573,000 2.3135 1.32%
2011-11-10 0 2.270 2.270 2.300 2.220 2.310 801,000 1,836,750 2.2931 2.270 2.270 2.300 2.220 2.310 801,000 2.2931 -2.99%
2011-11-09 0 2.340 2.320 2.330 2.330 2.370 99,000 232,290 2.3464 2.340 2.320 2.330 2.330 2.370 99,000 2.3464 0.00%
2011-11-08 0 2.340 2.340 2.400 2.270 2.400 957,000 2,284,020 2.3866 2.340 2.340 2.400 2.270 2.400 957,000 2.3866 -0.43%
2011-11-07 0 2.350 2.340 2.350 2.350 2.400 582,000 1,383,390 2.3770 2.350 2.340 2.350 2.350 2.400 582,000 2.3770 -2.08%
2011-11-04 0 2.400 2.390 2.400 2.340 2.410 3,540,000 8,491,440 2.3987 2.400 2.390 2.400 2.340 2.410 3,540,000 2.3987 3.45%
2011-11-03 0 2.320 2.320 2.350 2.300 2.400 1,878,000 4,482,930 2.3871 2.320 2.320 2.350 2.300 2.400 1,878,000 2.3871 -0.43%
2011-11-02 0 2.330 2.300 2.340 2.230 2.350 1,563,000 3,591,840 2.2980 2.330 2.300 2.340 2.230 2.350 1,563,000 2.2980 -0.85%
2011-11-01 0 2.350 2.350 2.410 2.100 2.430 3,481,000 8,215,490 2.3601 2.350 2.350 2.410 2.100 2.430 3,481,000 2.3601 3.07%
2011-10-31 0 2.280 2.260 2.270 2.050 2.300 1,041,000 2,284,410 2.1944 2.280 2.260 2.270 2.050 2.300 1,041,000 2.1944 6.54%
2011-10-28 0 2.140 2.100 2.150 2.080 2.200 4,167,000 8,790,480 2.1095 2.140 2.100 2.150 2.080 2.200 4,167,000 2.1095 3.88%
2011-10-27 0 2.060 2.020 2.060 1.990 2.100 1,398,000 2,866,760 2.0506 2.060 2.020 2.060 1.990 2.100 1,398,000 2.0506 4.04%
2011-10-26 0 1.980 1.950 1.980 1.940 1.980 63,000 123,540 1.9610 1.980 1.950 1.980 1.940 1.980 63,000 1.9610 1.54%
2011-10-25 0 1.950 1.930 1.960 1.900 2.020 246,000 483,570 1.9657 1.950 1.930 1.960 1.900 2.020 246,000 1.9657 0.00%
2011-10-24 0 1.950 1.950 1.970 1.900 2.020 465,000 917,850 1.9739 1.950 1.950 1.970 1.900 2.020 465,000 1.9739 1.04%
2011-10-21 0 1.930 1.870 1.930 1.850 1.930 567,000 1,074,240 1.8946 1.930 1.870 1.930 1.850 1.930 567,000 1.8946 1.05%
2011-10-20 0 1.910 1.880 1.910 1.830 1.950 600,000 1,138,680 1.8978 1.910 1.880 1.910 1.830 1.950 600,000 1.8978 1.60%
2011-10-19 0 1.880 1.860 1.940 1.750 1.940 744,000 1,381,440 1.8568 1.880 1.860 1.940 1.750 1.940 744,000 1.8568 9.30%
2011-10-18 0 1.720 1.720 1.750 1.630 1.750 215,000 364,500 1.6953 1.720 1.720 1.750 1.630 1.750 215,000 1.6953 -7.03%
2011-10-17 0 1.850 1.800 1.860 1.760 1.850 528,000 945,900 1.7915 1.850 1.800 1.860 1.760 1.850 528,000 1.7915 5.71%
2011-10-14 0 1.750 1.710 1.770 1.700 1.780 189,000 326,580 1.7279 1.750 1.710 1.770 1.700 1.780 189,000 1.7279 -2.78%
2011-10-13 0 1.800 1.760 1.800 1.730 1.800 642,000 1,120,680 1.7456 1.800 1.760 1.800 1.730 1.800 642,000 1.7456 8.43%
2011-10-12 0 1.660 1.650 1.680 1.600 1.700 819,000 1,346,670 1.6443 1.660 1.650 1.680 1.600 1.700 819,000 1.6443 0.61%
2011-10-11 0 1.650 1.620 1.650 1.600 1.650 549,000 897,060 1.6340 1.650 1.620 1.650 1.600 1.650 549,000 1.6340 3.12%
2011-10-10 0 1.600 1.520 1.610 1.520 1.600 654,000 1,024,470 1.5665 1.600 1.520 1.610 1.520 1.600 654,000 1.5665 -1.23%
2011-10-07 0 1.620 1.570 1.630 1.560 1.680 1,059,000 1,682,910 1.5892 1.620 1.570 1.630 1.560 1.680 1,059,000 1.5892 5.88%
2011-10-06 0 1.530 1.530 1.570 1.500 1.770 2,838,000 4,426,185 1.5596 1.530 1.530 1.570 1.500 1.770 2,838,000 1.5596 1.32%
2011-10-04 0 1.510 1.490 1.520 1.490 1.600 438,000 683,670 1.5609 1.510 1.490 1.520 1.490 1.600 438,000 1.5609 -5.63%
2011-10-03 0 1.600 1.600 1.620 1.410 1.610 850,000 1,327,490 1.5618 1.600 1.600 1.620 1.410 1.610 850,000 1.5618 -3.61%
2011-09-30 0 1.660 1.630 1.660 1.570 1.700 672,000 1,110,750 1.6529 1.660 1.630 1.660 1.570 1.700 672,000 1.6529 -1.78%
2011-09-28 0 1.690 1.650 1.690 1.610 1.730 672,000 1,117,680 1.6632 1.690 1.650 1.690 1.610 1.730 672,000 1.6632 -2.31%
2011-09-27 0 1.730 1.680 1.740 1.580 1.800 417,000 708,900 1.7000 1.730 1.680 1.740 1.580 1.800 417,000 1.7000 1.76%
2011-09-26 0 1.700 1.630 1.700 1.590 1.920 1,170,000 2,014,500 1.7218 1.700 1.630 1.700 1.590 1.920 1,170,000 1.7218 -9.57%
2011-09-23 0 1.880 1.880 1.910 1.710 1.970 1,306,000 2,385,600 1.8266 1.880 1.880 1.910 1.710 1.970 1,306,000 1.8266 -6.47%
2011-09-22 0 2.010 1.920 2.010 1.800 2.070 984,000 1,944,600 1.9762 2.010 1.920 2.010 1.800 2.070 984,000 1.9762 -3.83%
2011-09-21 0 2.090 2.040 2.090 2.020 2.150 180,000 373,890 2.0772 2.090 2.040 2.090 2.020 2.150 180,000 2.0772 -1.42%
2011-09-20 0 2.120 2.040 2.120 2.000 2.150 813,000 1,703,940 2.0959 2.120 2.040 2.120 2.000 2.150 813,000 2.0959 -1.40%
2011-09-19 0 2.150 2.150 2.160 2.100 2.180 798,000 1,705,470 2.1372 2.150 2.150 2.160 2.100 2.180 798,000 2.1372 0.00%
2011-09-16 0 2.150 2.150 2.180 2.020 2.150 375,788 783,810 2.0858 2.150 2.150 2.180 2.020 2.150 375,788 2.0858 3.86%
2011-09-15 0 2.070 2.040 2.070 2.000 2.140 366,001 749,642 2.0482 2.070 2.040 2.070 2.000 2.140 366,001 2.0482 2.48%
2011-09-14 0 2.020 2.010 2.020 2.000 2.150 1,155,000 2,372,100 2.0538 2.020 2.010 2.020 2.000 2.150 1,155,000 2.0538 -5.16%
2011-09-12 0 2.130 2.130 2.140 2.100 2.140 273,000 580,020 2.1246 2.130 2.130 2.140 2.100 2.140 273,000 2.1246 -2.29%
2011-09-09 0 2.180 2.140 2.180 2.140 2.230 123,000 265,920 2.1620 2.180 2.140 2.180 2.140 2.230 123,000 2.1620 0.00%
2011-09-08 0 2.180 2.180 2.190 2.130 2.210 387,000 836,340 2.1611 2.180 2.180 2.190 2.130 2.210 387,000 2.1611 -3.54%
2011-09-07 0 2.260 2.210 2.240 2.130 2.290 447,000 973,620 2.1781 2.260 2.210 2.240 2.130 2.290 447,000 2.1781 1.80%
2011-09-06 0 2.220 2.160 2.220 2.070 2.240 177,000 382,050 2.1585 2.220 2.160 2.220 2.070 2.240 177,000 2.1585 2.30%
2011-09-05 0 2.170 2.170 2.180 2.150 2.220 309,000 672,210 2.1754 2.170 2.170 2.180 2.150 2.220 309,000 2.1754 -3.56%
2011-09-02 0 2.250 2.220 2.260 2.200 2.250 315,000 702,810 2.2311 2.250 2.220 2.260 2.200 2.250 315,000 2.2311 -2.17%
2011-09-01 0 2.300 2.270 2.300 2.250 2.310 402,000 917,550 2.2825 2.300 2.270 2.300 2.250 2.310 402,000 2.2825 1.32%
2011-08-31 0 2.270 2.240 2.280 2.190 2.290 447,000 996,450 2.2292 2.270 2.240 2.280 2.190 2.290 447,000 2.2292 3.18%
2011-08-30 0 2.200 2.160 2.200 2.160 2.200 732,000 1,597,560 2.1825 2.200 2.160 2.200 2.160 2.200 732,000 2.1825 0.00%
2011-08-29 0 2.200 2.190 2.200 2.180 2.340 1,032,000 2,282,730 2.2119 2.200 2.190 2.200 2.180 2.340 1,032,000 2.2119 -4.35%
2011-08-26 0 2.300 2.300 2.310 2.290 2.390 2,337,000 5,431,140 2.3240 2.300 2.300 2.310 2.290 2.390 2,337,000 2.3240 -2.13%
2011-08-25 0 2.350 2.330 2.350 2.240 2.400 837,000 1,908,840 2.2806 2.350 2.330 2.350 2.240 2.400 837,000 2.2806 0.86%
2011-08-24 0 2.330 2.300 2.330 2.290 2.400 1,128,000 2,630,250 2.3318 2.330 2.300 2.330 2.290 2.400 1,128,000 2.3318 0.43%
2011-08-23 0 2.320 2.300 2.320 2.270 2.360 1,089,000 2,503,800 2.2992 2.320 2.300 2.320 2.270 2.360 1,089,000 2.2992 0.00%
2011-08-22 0 2.320 2.310 2.330 2.280 2.490 1,269,000 3,013,950 2.3751 2.320 2.310 2.330 2.280 2.490 1,269,000 2.3751 -3.73%
2011-08-19 0 2.410 2.390 2.450 2.410 2.580 3,348,000 8,391,870 2.5065 2.410 2.390 2.450 2.410 2.580 3,348,000 2.5065 -6.59%
2011-08-18 0 2.580 2.570 2.580 2.460 2.590 1,704,000 4,266,000 2.5035 2.580 2.570 2.580 2.460 2.590 1,704,000 2.5035 3.20%
2011-08-17 0 2.500 2.490 2.500 2.480 2.550 1,407,000 3,540,300 2.5162 2.500 2.490 2.500 2.480 2.550 1,407,000 2.5162 0.00%
2011-08-16 0 2.500 2.470 2.500 2.430 2.500 1,665,000 4,100,790 2.4629 2.500 2.470 2.500 2.430 2.500 1,665,000 2.4629 2.88%
2011-08-15 0 2.430 2.420 2.430 2.280 2.430 2,217,000 5,233,110 2.3604 2.430 2.420 2.430 2.280 2.430 2,217,000 2.3604 6.11%
2011-08-12 0 2.290 2.280 2.290 2.240 2.340 1,842,000 4,238,280 2.3009 2.290 2.280 2.290 2.240 2.340 1,842,000 2.3009 2.23%
2011-08-11 0 2.240 2.220 2.250 2.060 2.300 1,785,000 3,937,590 2.2059 2.240 2.220 2.250 2.060 2.300 1,785,000 2.2059 1.82%
2011-08-10 0 2.200 2.190 2.200 2.160 2.410 1,344,000 3,001,530 2.2333 2.200 2.190 2.200 2.160 2.410 1,344,000 2.2333 1.85%
2011-08-09 0 2.160 2.100 2.170 1.870 2.240 3,636,000 7,667,970 2.1089 2.160 2.100 2.170 1.870 2.240 3,636,000 2.1089 -3.57%
2011-08-08 0 2.240 2.240 2.270 2.110 2.350 3,333,000 7,426,710 2.2282 2.240 2.240 2.270 2.110 2.350 3,333,000 2.2282 -5.49%
2011-08-05 0 2.370 2.360 2.370 2.300 2.460 1,878,000 4,416,660 2.3518 2.370 2.360 2.370 2.300 2.460 1,878,000 2.3518 -4.05%
2011-08-04 0 2.470 2.470 2.480 2.430 2.490 1,020,000 2,500,890 2.4519 2.470 2.470 2.480 2.430 2.490 1,020,000 2.4519 0.82%
2011-08-03 0 2.450 2.450 2.460 2.430 2.520 1,767,000 4,323,180 2.4466 2.450 2.450 2.460 2.430 2.520 1,767,000 2.4466 -0.81%
2011-08-02 0 2.470 2.460 2.480 2.460 2.530 1,530,000 3,792,360 2.4787 2.470 2.460 2.480 2.460 2.530 1,530,000 2.4787 0.00%
2011-08-01 0 2.470 2.450 2.470 2.370 2.620 13,534,000 33,275,430 2.4587 2.470 2.450 2.470 2.370 2.620 13,534,000 2.4587 -8.86%
2011-07-29 0 2.710 2.690 2.710 2.680 2.740 1,128,000 3,035,790 2.6913 2.710 2.690 2.710 2.680 2.740 1,128,000 2.6913 0.37%
2011-07-28 0 2.700 2.690 2.700 2.680 2.700 1,725,000 4,636,650 2.6879 2.700 2.690 2.700 2.680 2.700 1,725,000 2.6879 0.00%
2011-07-27 0 2.700 2.680 2.690 2.670 2.710 1,167,800 3,136,302 2.6856 2.700 2.680 2.690 2.670 2.710 1,167,800 2.6856 -0.37%
2011-07-26 0 2.710 2.710 2.720 2.680 2.720 3,595,000 9,694,670 2.6967 2.710 2.710 2.720 2.680 2.720 3,595,000 2.6967 0.00%
2011-07-25 0 2.710 2.700 2.710 2.680 2.750 5,163,000 14,031,540 2.7177 2.710 2.700 2.710 2.680 2.750 5,163,000 2.7177 1.88%
2011-07-22 0 2.660 2.650 2.670 2.640 2.680 1,848,000 4,902,330 2.6528 2.660 2.650 2.670 2.640 2.680 1,848,000 2.6528 0.00%
2011-07-21 0 2.660 2.660 2.670 2.630 2.680 1,170,000 3,101,730 2.6511 2.660 2.660 2.670 2.630 2.680 1,170,000 2.6511 0.38%
2011-07-20 0 2.650 2.650 2.660 2.620 2.700 1,588,000 4,207,530 2.6496 2.650 2.650 2.660 2.620 2.700 1,588,000 2.6496 -2.21%
2011-07-19 0 2.710 2.700 2.710 2.640 2.710 2,985,000 7,948,950 2.6630 2.710 2.700 2.710 2.640 2.710 2,985,000 2.6630 0.37%
2011-07-18 0 2.700 2.670 2.700 2.640 2.730 2,403,000 6,476,730 2.6953 2.700 2.670 2.700 2.640 2.730 2,403,000 2.6953 0.00%
2011-07-15 0 2.700 2.690 2.700 2.570 2.710 5,109,000 13,612,530 2.6644 2.700 2.690 2.700 2.570 2.710 5,109,000 2.6644 5.06%
2011-07-14 0 2.570 2.570 2.580 2.530 2.580 1,293,000 3,288,720 2.5435 2.570 2.570 2.580 2.530 2.580 1,293,000 2.5435 0.00%
2011-07-13 0 2.570 2.550 2.570 2.540 2.590 1,670,000 4,273,700 2.5591 2.570 2.550 2.570 2.540 2.590 1,670,000 2.5591 1.18%
2011-07-12 0 2.540 2.540 2.550 2.520 2.630 4,265,000 10,724,210 2.5145 2.540 2.540 2.550 2.520 2.630 4,265,000 2.5145 -3.05%
2011-07-11 0 2.620 2.600 2.620 2.440 2.640 8,924,500 23,191,045 2.5986 2.620 2.600 2.620 2.440 2.640 8,924,500 2.5986 6.94%
2011-07-08 0 2.450 2.440 2.450 2.400 2.450 1,549,800 3,753,978 2.4222 2.450 2.440 2.450 2.400 2.450 1,549,800 2.4222 0.41%
2011-07-07 0 2.440 2.430 2.450 2.380 2.470 2,796,000 6,779,980 2.4249 2.440 2.430 2.450 2.380 2.470 2,796,000 2.4249 3.39%
2011-07-06 0 2.360 2.370 2.390 2.340 2.480 1,887,000 4,534,380 2.4030 2.360 2.370 2.390 2.340 2.480 1,887,000 2.4030 1.29%
2011-07-05 0 2.330 2.310 2.340 2.310 2.440 3,249,000 7,629,210 2.3482 2.330 2.310 2.340 2.310 2.440 3,249,000 2.3482 -2.10%
2011-07-04 0 2.380 2.360 2.390 2.220 2.520 8,217,000 19,830,740 2.4134 2.380 2.360 2.390 2.220 2.520 8,217,000 2.4134 8.18%
2011-06-30 0 2.200 2.190 2.200 2.100 2.240 6,102,000 13,419,360 2.1992 2.200 2.190 2.200 2.100 2.240 6,102,000 2.1992 6.28%
2011-06-29 0 2.070 2.050 2.080 2.010 2.080 648,000 1,330,800 2.0537 2.070 2.050 2.080 2.010 2.080 648,000 2.0537 0.98%
2011-06-28 0 2.050 2.040 2.050 2.000 2.050 621,000 1,257,930 2.0257 2.050 2.040 2.050 2.000 2.050 621,000 2.0257 1.49%
2011-06-27 0 2.020 2.020 2.050 1.970 2.050 624,000 1,255,560 2.0121 2.020 2.020 2.050 1.970 2.050 624,000 2.0121 0.00%
2011-06-24 0 2.020 1.980 2.020 1.880 2.030 1,586,000 3,055,370 1.9265 2.020 1.980 2.020 1.880 2.030 1,586,000 1.9265 3.59%
2011-06-23 0 1.950 1.950 1.970 1.930 2.000 186,000 366,030 1.9679 1.950 1.950 1.970 1.930 2.000 186,000 1.9679 -1.02%
2011-06-22 0 1.970 1.960 1.990 1.950 2.000 354,000 700,290 1.9782 1.970 1.960 1.990 1.950 2.000 354,000 1.9782 -1.50%
2011-06-21 0 2.000 1.980 2.000 1.850 2.000 1,499,000 2,887,300 1.9262 2.000 1.980 2.000 1.850 2.000 1,499,000 1.9262 1.01%
2011-06-20 0 1.980 1.960 1.980 1.950 2.110 1,137,000 2,290,380 2.0144 1.980 1.960 1.980 1.950 2.110 1,137,000 2.0144 -5.26%
2011-06-17 0 2.090 2.080 2.140 2.040 2.200 1,437,000 3,010,020 2.0947 2.090 2.080 2.140 2.040 2.200 1,437,000 2.0947 -4.13%
2011-06-16 0 2.180 2.170 2.180 2.000 2.250 5,997,000 12,947,850 2.1591 2.180 2.170 2.180 2.000 2.250 5,997,000 2.1591 7.39%
2011-06-15 0 2.030 2.030 2.040 1.990 2.050 1,858,000 3,757,580 2.0224 2.030 2.030 2.040 1.990 2.050 1,858,000 2.0224 3.57%
2011-06-14 0 1.960 1.940 1.960 1.880 1.960 1,695,000 3,293,760 1.9432 1.960 1.940 1.960 1.880 1.960 1,695,000 1.9432 3.70%
2011-06-13 0 1.890 1.870 1.890 1.800 1.900 1,446,000 2,679,870 1.8533 1.890 1.870 1.890 1.800 1.900 1,446,000 1.8533 -1.05%
2011-06-10 0 1.910 1.880 1.910 1.800 1.910 1,671,000 3,087,000 1.8474 1.910 1.880 1.910 1.800 1.910 1,671,000 1.8474 2.14%
2011-06-09 0 1.870 1.840 1.870 1.800 1.910 1,497,000 2,780,880 1.8576 1.870 1.840 1.870 1.800 1.910 1,497,000 1.8576 -3.11%
2011-06-08 0 1.930 1.910 1.930 1.860 1.940 879,000 1,676,160 1.9069 1.930 1.910 1.930 1.860 1.940 879,000 1.9069 2.66%
2011-06-07 0 1.880 1.890 1.900 1.840 1.920 928,000 1,737,640 1.8725 1.880 1.890 1.900 1.840 1.920 928,000 1.8725 1.08%
2011-06-03 0 1.860 1.860 1.880 1.830 1.880 1,167,000 2,168,550 1.8582 1.860 1.860 1.880 1.830 1.880 1,167,000 1.8582 -0.53%
2011-06-02 0 1.870 1.870 1.880 1.810 1.900 2,601,480 4,858,993 1.8678 1.870 1.870 1.880 1.810 1.900 2,601,480 1.8678 -2.09%
2011-06-01 0 1.910 1.890 1.910 1.870 1.930 2,625,228 4,964,174 1.8909 1.910 1.890 1.910 1.870 1.930 2,625,228 1.8909 -1.04%
2011-05-31 0 1.930 1.920 1.930 1.850 1.950 6,630,000 12,530,190 1.8899 1.930 1.920 1.930 1.850 1.950 6,630,000 1.8899 0.00%
2011-05-30 0 1.930 1.900 1.930 1.860 2.000 4,669,000 8,974,280 1.9221 1.930 1.900 1.930 1.860 2.000 4,669,000 1.9221 -3.50%
2011-05-27 0 2.000 1.980 2.000 1.970 2.020 2,145,000 4,270,110 1.9907 2.000 1.980 2.000 1.970 2.020 2,145,000 1.9907 0.00%
2011-05-26 0 2.000 1.990 2.000 1.950 2.190 9,565,000 19,160,850 2.0032 2.000 1.990 2.000 1.950 2.190 9,565,000 2.0032 -9.09%
2011-05-25 0 2.200 2.150 2.200 2.130 2.200 1,338,000 2,895,930 2.1644 2.200 2.150 2.200 2.130 2.200 1,338,000 2.1644 -0.90%
2011-05-24 0 2.220 2.210 2.220 2.200 2.270 2,745,000 6,101,370 2.2227 2.220 2.210 2.220 2.200 2.270 2,745,000 2.2227 0.91%
2011-05-23 0 2.200 2.200 2.210 2.180 2.280 3,351,000 7,485,690 2.2339 2.200 2.200 2.210 2.180 2.280 3,351,000 2.2339 -3.08%
2011-05-20 0 2.270 2.260 2.270 2.260 2.330 2,622,000 5,970,180 2.2770 2.270 2.260 2.270 2.260 2.330 2,622,000 2.2770 -0.87%
2011-05-19 0 2.290 2.280 2.300 2.280 2.350 3,093,000 7,151,760 2.3122 2.290 2.280 2.300 2.280 2.350 3,093,000 2.3122 -1.72%
2011-05-18 0 2.330 2.300 2.330 2.250 2.330 2,793,000 6,459,630 2.3128 2.330 2.300 2.330 2.250 2.330 2,793,000 2.3128 2.19%
2011-05-17 0 2.280 2.260 2.290 2.250 2.320 3,441,000 7,809,120 2.2694 2.280 2.260 2.290 2.250 2.320 3,441,000 2.2694 -0.87%
2011-05-16 0 2.300 2.290 2.300 2.270 2.340 3,870,000 8,911,830 2.3028 2.300 2.290 2.300 2.270 2.340 3,870,000 2.3028 0.88%
2011-05-13 0 2.280 2.270 2.280 2.280 2.320 3,543,000 8,114,730 2.2904 2.280 2.270 2.280 2.280 2.320 3,543,000 2.2904 -1.72%
2011-05-12 0 2.320 2.290 2.320 2.260 2.320 2,991,000 6,846,840 2.2891 2.320 2.290 2.320 2.260 2.320 2,991,000 2.2891 -0.85%
2011-05-11 0 2.340 2.330 2.340 2.310 2.460 3,162,000 7,488,060 2.3681 2.340 2.330 2.340 2.310 2.460 3,162,000 2.3681 -3.70%
2011-05-09 0 2.430 2.420 2.430 2.300 2.500 5,376,000 12,907,830 2.4010 2.430 2.420 2.430 2.300 2.500 5,376,000 2.4010 5.19%
2011-05-06 0 2.310 2.300 2.320 2.290 2.380 3,530,000 8,142,610 2.3067 2.310 2.300 2.320 2.290 2.380 3,530,000 2.3067 -0.43%
2011-05-05 0 2.320 2.300 2.320 2.270 2.350 5,220,000 11,993,940 2.2977 2.320 2.300 2.320 2.270 2.350 5,220,000 2.2977 1.31%
2011-05-04 0 2.290 2.270 2.290 2.220 2.360 5,031,000 11,445,240 2.2749 2.290 2.270 2.290 2.220 2.360 5,031,000 2.2749 -2.97%
2011-05-03 0 2.360 2.350 2.370 2.320 2.430 4,278,000 10,111,140 2.3635 2.360 2.350 2.370 2.320 2.430 4,278,000 2.3635 -3.28%
2011-04-29 0 2.440 2.420 2.450 2.400 2.490 2,937,000 7,139,550 2.4309 2.440 2.420 2.450 2.400 2.490 2,937,000 2.4309 0.00%
2011-04-28 0 2.440 2.430 2.440 2.430 2.500 2,187,000 5,360,910 2.4513 2.440 2.430 2.440 2.430 2.500 2,187,000 2.4513 -2.40%
2011-04-27 0 2.500 2.470 2.500 2.380 2.530 6,636,000 16,301,460 2.4565 2.500 2.470 2.500 2.380 2.530 6,636,000 2.4565 -0.40%
2011-04-26 0 2.510 2.490 2.520 2.480 2.580 5,571,000 14,028,435 2.5181 2.510 2.490 2.520 2.480 2.580 5,571,000 2.5181 -0.79%
2011-04-21 0 2.530 2.520 2.550 2.500 2.620 5,751,000 14,816,400 2.5763 2.530 2.520 2.550 2.500 2.620 5,751,000 2.5763 -0.78%
2011-04-20 0 2.550 2.540 2.550 2.540 2.580 5,082,000 12,985,620 2.5552 2.550 2.540 2.550 2.540 2.580 5,082,000 2.5552 -0.78%
2011-04-19 0 2.570 2.560 2.570 2.540 2.600 5,412,000 13,871,280 2.5631 2.570 2.560 2.570 2.540 2.600 5,412,000 2.5631 -1.15%
2011-04-18 0 2.600 2.580 2.600 2.580 2.630 4,374,000 11,395,470 2.6053 2.600 2.580 2.600 2.580 2.630 4,374,000 2.6053 -0.38%
2011-04-15 0 2.610 2.590 2.610 2.580 2.630 4,755,000 12,370,590 2.6016 2.610 2.590 2.610 2.580 2.630 4,755,000 2.6016 0.38%
2011-04-14 0 2.600 2.590 2.600 2.580 2.650 6,015,000 15,658,020 2.6032 2.600 2.590 2.600 2.580 2.650 6,015,000 2.6032 0.00%
2011-04-13 0 2.600 2.590 2.600 2.550 2.600 5,383,000 13,858,330 2.5745 2.600 2.590 2.600 2.550 2.600 5,383,000 2.5745 0.39%
2011-04-12 0 2.590 2.570 2.590 2.570 2.650 5,442,000 14,100,510 2.5911 2.590 2.570 2.590 2.570 2.650 5,442,000 2.5911 -1.89%
2011-04-11 0 2.640 2.630 2.640 2.570 2.690 5,036,000 13,246,920 2.6304 2.640 2.630 2.640 2.570 2.690 5,036,000 2.6304 -1.86%
2011-04-08 0 2.690 2.680 2.690 2.640 2.700 4,239,000 11,322,210 2.6710 2.690 2.680 2.690 2.640 2.700 4,239,000 2.6710 -0.37%
2011-04-07 0 2.700 2.680 2.700 2.660 2.720 4,602,000 12,394,500 2.6933 2.700 2.680 2.700 2.660 2.720 4,602,000 2.6933 0.75%
2011-04-06 0 2.680 2.660 2.680 2.620 2.740 4,015,000 10,823,200 2.6957 2.680 2.660 2.680 2.620 2.740 4,015,000 2.6957 0.75%
2011-04-04 0 2.660 2.660 2.690 2.650 2.820 4,916,000 13,495,270 2.7452 2.660 2.660 2.690 2.650 2.820 4,916,000 2.7452 -3.27%
2011-04-01 0 2.750 2.740 2.750 2.730 2.840 4,008,000 11,182,470 2.7900 2.750 2.740 2.750 2.730 2.840 4,008,000 2.7900 0.00%
2011-03-31 0 2.750 2.730 2.760 2.620 2.840 5,958,000 16,395,540 2.7519 2.750 2.730 2.760 2.620 2.840 5,958,000 2.7519 5.77%
2011-03-30 0 2.600 2.600 2.610 2.600 2.700 5,835,000 15,564,930 2.6675 2.600 2.600 2.610 2.600 2.700 5,835,000 2.6675 -1.52%
2011-03-29 0 2.640 2.630 2.640 2.600 2.680 6,588,000 17,348,550 2.6334 2.640 2.630 2.640 2.600 2.680 6,588,000 2.6334 1.54%
2011-03-28 0 2.600 2.590 2.600 2.520 2.600 903,000 2,315,010 2.5637 2.600 2.590 2.600 2.520 2.600 903,000 2.5637 0.00%
2011-03-25 0 2.600 2.580 2.600 2.570 2.630 807,000 2,102,910 2.6058 2.600 2.580 2.600 2.570 2.630 807,000 2.6058 -1.52%
2011-03-24 0 2.640 2.620 2.650 2.610 2.650 2,757,000 7,262,850 2.6343 2.640 2.620 2.650 2.610 2.650 2,757,000 2.6343 1.54%
2011-03-23 0 2.600 2.580 2.600 2.580 2.610 1,077,000 2,796,810 2.5969 2.600 2.580 2.600 2.580 2.610 1,077,000 2.5969 -0.38%
2011-03-22 0 2.610 2.600 2.610 2.570 2.620 999,000 2,587,110 2.5897 2.610 2.600 2.610 2.570 2.620 999,000 2.5897 0.00%
2011-03-21 0 2.610 2.590 2.610 2.560 2.690 1,290,000 3,359,250 2.6041 2.610 2.590 2.610 2.560 2.690 1,290,000 2.6041 0.00%
2011-03-18 0 2.610 2.610 2.660 2.600 2.700 1,537,000 4,064,940 2.6447 2.610 2.610 2.660 2.600 2.700 1,537,000 2.6447 0.00%
2011-03-17 0 2.610 2.570 2.610 2.500 2.620 3,325,000 8,500,560 2.5566 2.610 2.570 2.610 2.500 2.620 3,325,000 2.5566 -2.25%
2011-03-16 0 2.670 2.650 2.680 2.540 2.680 1,872,000 4,902,630 2.6189 2.670 2.650 2.680 2.540 2.680 1,872,000 2.6189 -1.11%
2011-03-15 0 2.700 2.670 2.700 2.380 2.700 5,181,538 12,881,740 2.4861 2.700 2.670 2.700 2.380 2.700 5,181,538 2.4861 2.27%
2011-03-14 0 2.640 2.610 2.640 2.600 2.660 1,029,000 2,697,510 2.6215 2.640 2.610 2.640 2.600 2.660 1,029,000 2.6215 -1.49%
2011-03-11 0 2.680 2.650 2.680 2.640 2.680 1,051,000 2,791,580 2.6561 2.680 2.650 2.680 2.640 2.680 1,051,000 2.6561 -0.37%
2011-03-10 0 2.690 2.670 2.700 2.660 2.700 1,293,000 3,456,300 2.6731 2.690 2.670 2.700 2.660 2.700 1,293,000 2.6731 0.37%
2011-03-09 0 2.680 2.670 2.700 2.680 2.730 984,000 2,646,360 2.6894 2.680 2.670 2.700 2.680 2.730 984,000 2.6894 0.00%
2011-03-08 0 2.680 2.680 2.690 2.680 2.710 987,000 2,656,860 2.6919 2.680 2.680 2.690 2.680 2.710 987,000 2.6919 -1.83%
2011-03-07 0 2.730 2.730 2.750 2.700 2.750 1,803,000 4,921,860 2.7298 2.730 2.730 2.750 2.700 2.750 1,803,000 2.7298 1.11%
2011-03-04 0 2.700 2.690 2.700 2.670 2.730 2,539,000 6,824,280 2.6878 2.700 2.690 2.700 2.670 2.730 2,539,000 2.6878 0.75%
2011-03-03 0 2.680 2.680 2.700 2.670 2.700 1,490,000 3,996,400 2.6821 2.680 2.680 2.700 2.670 2.700 1,490,000 2.6821 0.00%
2011-03-02 0 2.680 2.700 2.710 2.660 2.700 891,000 2,387,010 2.6790 2.680 2.700 2.710 2.660 2.700 891,000 2.6790 -0.74%
2011-03-01 0 2.700 2.690 2.700 2.650 2.720 2,746,000 7,391,220 2.6916 2.700 2.690 2.700 2.650 2.720 2,746,000 2.6916 -0.74%
2011-02-28 0 2.720 2.700 2.720 2.630 2.720 2,656,000 7,083,710 2.6671 2.720 2.700 2.720 2.630 2.720 2,656,000 2.6671 2.26%
2011-02-25 0 2.660 2.660 2.690 2.600 2.710 3,909,000 10,363,170 2.6511 2.660 2.660 2.690 2.600 2.710 3,909,000 2.6511 -2.21%
2011-02-24 0 2.720 2.710 2.720 2.620 2.730 4,359,000 11,611,500 2.6638 2.720 2.710 2.720 2.620 2.730 4,359,000 2.6638 -0.37%
2011-02-23 0 2.730 2.740 2.750 2.670 2.750 1,218,000 3,287,700 2.6993 2.730 2.740 2.750 2.670 2.750 1,218,000 2.6993 -0.36%
2011-02-22 0 2.740 2.730 2.740 2.660 2.750 2,538,000 6,820,290 2.6873 2.740 2.730 2.740 2.660 2.750 2,538,000 2.6873 0.00%
2011-02-21 0 2.740 2.700 2.760 2.670 2.820 7,245,000 19,762,050 2.7277 2.740 2.700 2.760 2.670 2.820 7,245,000 2.7277 -1.44%
2011-02-18 0 2.780 2.770 2.780 2.720 2.780 5,049,000 13,867,860 2.7467 2.780 2.770 2.780 2.720 2.780 5,049,000 2.7467 -0.36%
2011-02-17 0 2.790 2.770 2.790 2.740 2.790 1,779,000 4,919,760 2.7655 2.790 2.770 2.790 2.740 2.790 1,779,000 2.7655 -0.36%
2011-02-16 0 2.800 2.790 2.800 2.760 2.810 753,000 2,094,600 2.7817 2.800 2.790 2.800 2.760 2.810 753,000 2.7817 0.36%
2011-02-15 0 2.790 2.790 2.800 2.790 2.840 844,800 2,365,782 2.8004 2.790 2.790 2.800 2.790 2.840 844,800 2.8004 -1.76%
2011-02-14 0 2.840 2.810 2.840 2.750 2.870 2,897,000 8,061,700 2.7828 2.840 2.810 2.840 2.750 2.870 2,897,000 2.7828 -0.35%
2011-02-11 0 2.850 2.850 2.870 2.720 2.870 1,315,500 3,675,640 2.7941 2.850 2.850 2.870 2.720 2.870 1,315,500 2.7941 0.00%
2011-02-10 0 2.850 2.830 2.850 2.700 2.850 1,667,000 4,652,560 2.7910 2.850 2.830 2.850 2.700 2.850 1,667,000 2.7910 1.06%
2011-02-09 0 2.820 2.790 2.830 2.750 2.900 2,091,000 5,851,980 2.7987 2.820 2.790 2.830 2.750 2.900 2,091,000 2.7987 -2.76%
2011-02-08 0 2.900 2.860 2.900 2.860 2.920 975,000 2,817,690 2.8899 2.900 2.860 2.900 2.860 2.920 975,000 2.8899 1.40%
2011-02-07 0 2.860 2.860 2.880 2.850 2.960 1,629,000 4,743,450 2.9119 2.860 2.860 2.880 2.850 2.960 1,629,000 2.9119 -3.05%
2011-02-02 0 2.950 2.940 2.960 2.900 2.990 2,266,000 6,696,170 2.9551 2.950 2.940 2.960 2.900 2.990 2,266,000 2.9551 3.15%
2011-02-01 0 2.860 2.860 2.870 2.820 2.870 465,000 1,325,970 2.8515 2.860 2.860 2.870 2.820 2.870 465,000 2.8515 1.42%
2011-01-31 0 2.820 2.790 2.820 2.640 2.820 3,830,000 10,556,640 2.7563 2.820 2.790 2.820 2.640 2.820 3,830,000 2.7563 0.71%
2011-01-28 0 2.800 2.800 2.810 2.780 2.830 777,000 2,179,740 2.8053 2.800 2.800 2.810 2.780 2.830 777,000 2.8053 -0.36%
2011-01-27 0 2.810 2.810 2.820 2.750 2.830 1,050,000 2,947,530 2.8072 2.810 2.810 2.820 2.750 2.830 1,050,000 2.8072 0.72%
2011-01-26 0 2.790 2.790 2.800 2.770 2.870 2,346,000 6,559,590 2.7961 2.790 2.790 2.800 2.770 2.870 2,346,000 2.7961 -2.11%
2011-01-25 0 2.850 2.850 2.880 2.830 2.890 1,458,000 4,166,610 2.8578 2.850 2.850 2.880 2.830 2.890 1,458,000 2.8578 -0.35%
2011-01-24 0 2.860 2.840 2.860 2.840 2.940 2,700,000 7,798,080 2.8882 2.860 2.840 2.860 2.840 2.940 2,700,000 2.8882 -2.72%
2011-01-21 0 2.940 2.940 2.950 2.880 2.940 1,743,000 5,082,270 2.9158 2.940 2.940 2.950 2.880 2.940 1,743,000 2.9158 -0.34%
2011-01-20 0 2.950 2.950 2.960 2.920 2.970 2,337,000 6,884,010 2.9457 2.950 2.950 2.960 2.920 2.970 2,337,000 2.9457 -0.34%
2011-01-19 0 2.960 2.950 2.960 2.930 3.030 1,911,000 5,678,820 2.9716 2.960 2.950 2.960 2.930 3.030 1,911,000 2.9716 0.34%
2011-01-18 0 2.950 2.940 2.950 2.910 3.020 3,606,000 10,663,710 2.9572 2.950 2.940 2.950 2.910 3.020 3,606,000 2.9572 -2.32%
2011-01-17 0 3.020 3.010 3.020 3.000 3.080 1,959,276 5,927,028 3.0251 3.020 3.010 3.020 3.000 3.080 1,959,276 3.0251 -2.27%
2011-01-14 0 3.090 3.080 3.090 3.070 3.140 7,083,000 21,950,400 3.0990 3.090 3.080 3.090 3.070 3.140 7,083,000 3.0990 -0.64%
2011-01-13 0 3.110 3.100 3.110 3.050 3.170 7,725,000 24,079,710 3.1171 3.110 3.100 3.110 3.050 3.170 7,725,000 3.1171 1.97%
2011-01-12 0 3.050 3.050 3.070 3.000 3.110 6,441,000 19,817,160 3.0767 3.050 3.050 3.070 3.000 3.110 6,441,000 3.0767 0.99%
2011-01-11 0 3.020 3.010 3.020 3.000 3.090 7,653,000 23,307,240 3.0455 3.020 3.010 3.020 3.000 3.090 7,653,000 3.0455 -1.95%
2011-01-10 0 3.080 3.070 3.090 3.050 3.140 6,702,000 20,649,120 3.0810 3.080 3.070 3.090 3.050 3.140 6,702,000 3.0810 -0.65%
2011-01-07 0 3.100 3.080 3.090 3.050 3.150 6,114,000 19,039,350 3.1141 3.100 3.080 3.090 3.050 3.150 6,114,000 3.1141 0.00%
2011-01-06 0 3.100 3.090 3.100 3.050 3.160 6,441,000 19,908,720 3.0909 3.100 3.090 3.100 3.050 3.160 6,441,000 3.0909 -0.64%
2011-01-05 0 3.120 3.100 3.120 3.080 3.230 6,977,000 21,974,250 3.1495 3.120 3.100 3.120 3.080 3.230 6,977,000 3.1495 -2.80%
2011-01-04 0 3.210 3.180 3.210 3.140 3.250 6,720,000 21,339,540 3.1755 3.210 3.180 3.210 3.140 3.250 6,720,000 3.1755 0.31%
2011-01-03 0 3.200 3.190 3.200 3.160 3.320 6,549,000 20,962,830 3.2009 3.200 3.190 3.200 3.160 3.320 6,549,000 3.2009 -2.74%
2010-12-31 0 3.290 3.240 3.310 3.200 3.340 4,821,000 15,782,130 3.2736 3.290 3.240 3.310 3.200 3.340 4,821,000 3.2736 0.61%
2010-12-30 0 3.270 3.250 3.270 3.080 3.300 11,604,000 36,950,400 3.1843 3.270 3.250 3.270 3.080 3.300 11,604,000 3.1843 5.48%
2010-12-29 0 3.100 3.080 3.110 3.050 3.190 7,095,000 22,000,890 3.1009 3.100 3.080 3.110 3.050 3.190 7,095,000 3.1009 -0.64%
2010-12-28 0 3.120 3.110 3.120 3.030 3.120 6,249,000 19,301,580 3.0887 3.120 3.110 3.120 3.030 3.120 6,249,000 3.0887 0.32%
2010-12-24 0 3.110 3.100 3.120 3.050 3.120 3,480,000 10,768,770 3.0945 3.110 3.100 3.120 3.050 3.120 3,480,000 3.0945 1.97%
2010-12-23 0 3.050 3.040 3.050 3.020 3.130 6,616,000 20,324,140 3.0720 3.050 3.040 3.050 3.020 3.130 6,616,000 3.0720 -0.65%
2010-12-22 0 3.070 3.050 3.070 3.050 3.170 7,095,276 22,124,874 3.1183 3.070 3.050 3.070 3.050 3.170 7,095,276 3.1183 -2.54%
2010-12-21 0 3.150 3.140 3.150 3.020 3.180 14,357,000 44,858,420 3.1245 3.150 3.140 3.150 3.020 3.180 14,357,000 3.1245 4.30%
2010-12-20 0 3.020 3.010 3.030 2.900 3.040 16,248,000 48,615,630 2.9921 3.020 3.010 3.030 2.900 3.040 16,248,000 2.9921 2.72%
2010-12-17 0 2.940 2.900 2.950 2.850 2.950 3,054,000 8,830,725 2.8915 2.940 2.900 2.950 2.850 2.950 3,054,000 2.8915 2.44%
2010-12-16 0 2.870 2.860 2.870 2.850 2.900 2,421,000 6,963,840 2.8764 2.870 2.860 2.870 2.850 2.900 2,421,000 2.8764 0.00%
2010-12-15 0 2.870 2.860 2.870 2.850 2.930 2,511,000 7,288,320 2.9026 2.870 2.860 2.870 2.850 2.930 2,511,000 2.9026 0.70%
2010-12-14 0 2.850 2.850 2.860 2.850 2.920 1,239,000 3,567,990 2.8797 2.850 2.850 2.860 2.850 2.920 1,239,000 2.8797 -1.38%
2010-12-13 0 2.890 2.870 2.890 2.870 2.950 1,782,000 5,186,970 2.9108 2.890 2.870 2.890 2.870 2.950 1,782,000 2.9108 -1.03%
2010-12-10 0 2.920 2.880 2.930 2.790 2.930 5,927,000 16,836,440 2.8406 2.920 2.880 2.930 2.790 2.930 5,927,000 2.8406 0.69%
2010-12-09 0 2.900 2.900 2.920 2.890 3.040 2,951,000 8,712,040 2.9522 2.900 2.900 2.920 2.890 3.040 2,951,000 2.9522 -0.34%
2010-12-08 0 2.910 2.900 2.910 2.860 2.950 5,343,000 15,558,300 2.9119 2.910 2.900 2.910 2.860 2.950 5,343,000 2.9119 0.34%
2010-12-07 0 2.900 2.900 2.920 2.850 2.930 3,030,000 8,722,980 2.8789 2.900 2.900 2.920 2.850 2.930 3,030,000 2.8789 -0.34%
2010-12-06 0 2.910 2.910 2.930 2.870 2.940 3,975,400 11,514,340 2.8964 2.910 2.910 2.930 2.870 2.940 3,975,400 2.8964 0.69%
2010-12-03 0 2.890 2.850 2.890 2.800 2.920 4,196,000 11,909,380 2.8383 2.890 2.850 2.890 2.800 2.920 4,196,000 2.8383 1.05%
2010-12-02 0 2.860 2.850 2.860 2.840 2.960 2,025,000 5,818,020 2.8731 2.860 2.850 2.860 2.840 2.960 2,025,000 2.8731 -1.72%
2010-12-01 0 2.910 2.870 2.910 2.800 2.990 3,538,600 10,084,326 2.8498 2.910 2.870 2.910 2.800 2.990 3,538,600 2.8498 -0.34%
2010-11-30 0 2.920 2.890 2.930 2.850 2.950 2,312,000 6,640,810 2.8723 2.920 2.890 2.930 2.850 2.950 2,312,000 2.8723 -0.68%
2010-11-29 0 2.940 2.930 2.940 2.870 2.970 1,848,000 5,403,540 2.9240 2.940 2.930 2.940 2.870 2.970 1,848,000 2.9240 -1.01%
2010-11-26 0 2.970 2.970 2.990 2.920 3.000 2,736,000 8,104,560 2.9622 2.970 2.970 2.990 2.920 3.000 2,736,000 2.9622 2.41%
2010-11-25 0 2.900 2.910 2.920 2.850 2.920 2,580,000 7,468,950 2.8949 2.900 2.910 2.920 2.850 2.920 2,580,000 2.8949 3.57%
2010-11-24 0 2.800 2.790 2.820 2.690 2.880 3,468,000 9,635,430 2.7784 2.800 2.790 2.820 2.690 2.880 3,468,000 2.7784 -2.10%
2010-11-23 0 2.860 2.850 2.860 2.850 2.950 2,751,000 7,926,600 2.8814 2.860 2.850 2.860 2.850 2.950 2,751,000 2.8814 -2.05%
2010-11-22 0 2.920 2.910 2.920 2.900 2.990 1,491,371 4,377,697 2.9354 2.920 2.910 2.920 2.900 2.990 1,491,371 2.9354 -1.35%
2010-11-19 0 2.960 2.940 2.960 2.870 2.980 2,961,500 8,704,300 2.9392 2.960 2.940 2.960 2.870 2.980 2,961,500 2.9392 3.14%
2010-11-18 0 2.870 2.870 2.880 2.800 2.920 3,473,100 9,930,168 2.8592 2.870 2.870 2.880 2.800 2.920 3,473,100 2.8592 1.06%
2010-11-17 0 2.840 2.830 2.840 2.770 2.850 3,881,000 10,898,850 2.8083 2.840 2.830 2.840 2.770 2.850 3,881,000 2.8083 -2.07%
2010-11-16 0 2.900 2.880 2.900 2.780 3.020 13,963,000 39,999,440 2.8647 2.900 2.880 2.900 2.780 3.020 13,963,000 2.8647 -3.65%
2010-11-15 0 3.010 3.000 3.010 3.000 3.070 3,705,000 11,180,580 3.0177 3.010 3.000 3.010 3.000 3.070 3,705,000 3.0177 -1.63%
2010-11-12 0 3.060 3.060 3.070 3.000 3.120 4,763,800 14,598,490 3.0645 3.060 3.060 3.070 3.000 3.120 4,763,800 3.0645 -2.86%
2010-11-11 0 3.150 3.150 3.160 3.060 3.180 4,420,000 13,711,800 3.1022 3.150 3.150 3.160 3.060 3.180 4,420,000 3.1022 2.27%
2010-11-10 0 3.080 3.050 3.090 3.040 3.150 12,153,000 37,294,020 3.0687 3.080 3.050 3.090 3.040 3.150 12,153,000 3.0687 -1.28%
2010-11-09 0 3.120 3.120 3.140 3.120 3.300 7,869,000 24,908,040 3.1653 3.120 3.120 3.140 3.120 3.300 7,869,000 3.1653 -3.70%
2010-11-08 0 3.240 3.230 3.250 3.190 3.390 5,793,000 18,824,100 3.2495 3.240 3.230 3.250 3.190 3.390 5,793,000 3.2495 -3.28%
2010-11-05 0 3.350 3.340 3.360 3.260 3.430 6,944,000 23,223,800 3.3444 3.350 3.340 3.360 3.260 3.430 6,944,000 3.3444 -1.18%
2010-11-04 0 3.390 3.370 3.390 3.150 3.400 13,170,000 43,549,230 3.3067 3.390 3.370 3.390 3.150 3.400 13,170,000 3.3067 7.62%
2010-11-03 0 3.150 3.140 3.150 3.120 3.180 3,241,000 10,191,600 3.1446 3.150 3.140 3.150 3.120 3.180 3,241,000 3.1446 0.32%
2010-11-02 0 3.140 3.130 3.140 3.090 3.180 2,340,000 7,346,130 3.1394 3.140 3.130 3.140 3.090 3.180 2,340,000 3.1394 0.64%
2010-11-01 0 3.120 3.120 3.130 3.080 3.300 7,818,000 24,615,990 3.1486 3.120 3.120 3.130 3.080 3.300 7,818,000 3.1486 -3.70%
2010-10-29 0 3.240 3.240 3.250 3.040 3.260 4,980,000 15,553,170 3.1231 3.240 3.240 3.250 3.040 3.260 4,980,000 3.1231 4.18%
2010-10-28 0 3.110 3.100 3.110 3.000 3.150 3,912,000 11,954,490 3.0559 3.110 3.100 3.110 3.000 3.150 3,912,000 3.0559 0.65%
2010-10-27 0 3.090 3.090 3.100 3.080 3.210 3,054,000 9,518,970 3.1169 3.090 3.090 3.100 3.080 3.210 3,054,000 3.1169 -3.13%
2010-10-26 0 3.190 3.190 3.200 3.130 3.220 1,935,000 6,158,010 3.1824 3.190 3.190 3.200 3.130 3.220 1,935,000 3.1824 -0.93%
2010-10-25 0 3.220 3.200 3.220 3.190 3.240 3,120,000 10,021,470 3.2120 3.220 3.200 3.220 3.190 3.240 3,120,000 3.2120 0.94%
2010-10-22 0 3.190 3.180 3.190 3.170 3.280 3,993,000 12,765,390 3.1969 3.190 3.180 3.190 3.170 3.280 3,993,000 3.1969 -2.74%
2010-10-21 0 3.280 3.270 3.280 3.220 3.330 2,604,000 8,484,060 3.2581 3.280 3.270 3.280 3.220 3.330 2,604,000 3.2581 0.92%
2010-10-20 0 3.250 3.240 3.250 3.210 3.340 4,977,000 16,237,890 3.2626 3.250 3.240 3.250 3.210 3.340 4,977,000 3.2626 -4.41%
2010-10-19 0 3.400 3.390 3.400 3.390 3.450 3,163,000 10,755,900 3.4005 3.400 3.390 3.400 3.390 3.450 3,163,000 3.4005 0.00%
2010-10-18 0 3.400 3.390 3.400 3.350 3.450 4,581,000 15,566,940 3.3982 3.400 3.390 3.400 3.350 3.450 4,581,000 3.3982 0.59%
2010-10-15 0 3.380 3.370 3.380 3.350 3.440 3,663,000 12,354,000 3.3726 3.380 3.370 3.380 3.350 3.440 3,663,000 3.3726 -0.29%
2010-10-14 0 3.390 3.400 3.430 3.350 3.600 8,934,000 30,831,615 3.4510 3.390 3.400 3.430 3.350 3.600 8,934,000 3.4510 -4.51%
2010-10-13 0 3.550 3.540 3.550 3.460 3.590 4,023,000 14,145,840 3.5162 3.550 3.540 3.550 3.460 3.590 4,023,000 3.5162 1.14%
2010-10-12 0 3.510 3.510 3.520 3.400 3.520 4,848,000 16,814,520 3.4683 3.510 3.510 3.520 3.400 3.520 4,848,000 3.4683 2.63%
2010-10-11 0 3.420 3.410 3.440 3.300 3.590 5,831,000 19,995,860 3.4292 3.420 3.410 3.440 3.300 3.590 5,831,000 3.4292 -1.44%
2010-10-08 0 3.470 3.460 3.490 3.360 3.700 19,687,800 69,478,710 3.5290 3.470 3.460 3.490 3.360 3.700 19,687,800 3.5290 -0.57%
2010-10-07 0 3.490 3.480 3.500 3.170 3.500 34,793,500 116,520,920 3.3489 3.490 3.480 3.500 3.170 3.500 34,793,500 3.3489 15.95%
2010-10-06 0 3.010 3.000 3.020 2.940 3.020 3,786,000 11,235,750 2.9677 3.010 3.000 3.020 2.940 3.020 3,786,000 2.9677 1.35%
2010-10-05 0 2.970 2.950 2.960 2.950 3.040 2,779,000 8,267,370 2.9749 2.970 2.950 2.960 2.950 3.040 2,779,000 2.9749 -2.30%
2010-10-04 0 3.040 3.030 3.060 3.000 3.180 4,344,000 13,345,680 3.0722 3.040 3.030 3.060 3.000 3.180 4,344,000 3.0722 -2.88%
2010-09-30 0 3.130 3.100 3.110 2.930 3.140 6,138,000 18,718,560 3.0496 3.130 3.100 3.110 2.930 3.140 6,138,000 3.0496 5.03%
2010-09-29 0 2.980 2.990 3.000 2.950 3.070 3,699,000 11,094,510 2.9993 2.980 2.990 3.000 2.950 3.070 3,699,000 2.9993 0.00%
2010-09-28 0 2.980 2.970 2.990 2.880 2.990 5,330,100 15,705,555 2.9466 2.980 2.970 2.990 2.880 2.990 5,330,100 2.9466 1.36%
2010-09-27 0 2.940 2.930 2.940 2.920 3.030 3,256,000 9,682,880 2.9739 2.940 2.930 2.940 2.920 3.030 3,256,000 2.9739 -2.33%
2010-09-24 0 3.010 2.980 3.010 2.980 3.030 1,272,000 3,813,480 2.9980 3.010 2.980 3.010 2.980 3.030 1,272,000 2.9980 1.01%
2010-09-22 0 2.980 2.980 3.000 2.980 3.030 1,298,000 3,899,640 3.0043 2.980 2.980 3.000 2.980 3.030 1,298,000 3.0043 -1.97%
2010-09-21 0 3.040 3.020 3.040 3.000 3.080 2,202,000 6,656,310 3.0228 3.040 3.020 3.040 3.000 3.080 2,202,000 3.0228 -0.65%
2010-09-20 0 3.060 3.040 3.070 3.010 3.180 5,193,000 15,908,010 3.0634 3.060 3.040 3.070 3.010 3.180 5,193,000 3.0634 0.33%
2010-09-17 0 3.050 3.010 3.050 2.970 3.050 2,901,000 8,696,940 2.9979 3.050 3.010 3.050 2.970 3.050 2,901,000 2.9979 2.69%
2010-09-16 0 2.970 2.960 2.970 2.960 3.060 3,408,000 10,184,490 2.9884 2.970 2.960 2.970 2.960 3.060 3,408,000 2.9884 -2.94%
2010-09-15 0 3.060 3.050 3.070 2.970 3.140 3,992,000 12,160,400 3.0462 3.060 3.050 3.070 2.970 3.140 3,992,000 3.0462 0.66%
2010-09-14 0 3.040 3.040 3.060 3.000 3.140 4,254,000 13,094,820 3.0782 3.040 3.040 3.060 3.000 3.140 4,254,000 3.0782 -2.25%
2010-09-13 0 3.110 3.100 3.110 3.050 3.130 4,956,000 15,316,850 3.0906 3.110 3.100 3.110 3.050 3.130 4,956,000 3.0906 0.65%
2010-09-10 0 3.090 3.090 3.100 3.070 3.230 9,828,000 30,877,380 3.1418 3.090 3.090 3.100 3.070 3.230 9,828,000 3.1418 -1.59%
2010-09-09 0 3.140 3.130 3.140 2.960 3.170 25,560,000 78,199,980 3.0595 3.140 3.130 3.140 2.960 3.170 25,560,000 3.0595 6.08%
2010-09-08 0 2.960 2.960 2.970 2.590 2.970 25,588,370 71,787,067 2.8055 2.960 2.960 2.970 2.590 2.970 25,588,370 2.8055 9.23%
2010-09-07 0 2.710 2.700 2.710 2.690 2.740 3,402,000 9,212,310 2.7079 2.710 2.700 2.710 2.690 2.740 3,402,000 2.7079 0.74%
2010-09-06 0 2.690 2.700 2.710 2.670 2.730 6,298,000 17,004,560 2.7000 2.690 2.700 2.710 2.670 2.730 6,298,000 2.7000 0.00%
2010-09-03 0 2.690 2.680 2.710 2.660 2.730 3,387,000 9,118,950 2.6923 2.690 2.680 2.710 2.660 2.730 3,387,000 2.6923 -0.74%
2010-09-02 0 2.710 2.700 2.710 2.700 2.800 1,944,000 5,305,650 2.7292 2.710 2.700 2.710 2.700 2.800 1,944,000 2.7292 -1.09%
2010-09-01 0 2.740 2.730 2.740 2.670 2.740 2,167,000 5,894,780 2.7202 2.740 2.730 2.740 2.670 2.740 2,167,000 2.7202 0.74%
2010-08-31 0 2.720 2.700 2.720 2.690 2.750 2,238,000 6,054,240 2.7052 2.720 2.700 2.720 2.690 2.750 2,238,000 2.7052 1.12%
2010-08-30 0 2.690 2.690 2.700 2.680 2.800 3,585,000 9,702,630 2.7065 2.690 2.690 2.700 2.680 2.800 3,585,000 2.7065 -3.58%
2010-08-27 0 2.790 2.790 2.800 2.720 2.870 1,245,000 3,476,484 2.7924 2.790 2.790 2.800 2.720 2.870 1,245,000 2.7924 0.72%
2010-08-26 0 2.770 2.770 2.780 2.700 2.900 2,751,000 7,742,739 2.8145 2.770 2.770 2.780 2.700 2.900 2,751,000 2.8145 -0.72%
2010-08-25 0 2.790 2.740 2.780 2.630 2.800 2,709,000 7,286,520 2.6897 2.790 2.740 2.780 2.630 2.800 2,709,000 2.6897 1.09%
2010-08-24 0 2.760 2.760 2.770 2.750 2.800 789,000 2,188,830 2.7742 2.760 2.760 2.770 2.750 2.800 789,000 2.7742 0.36%
2010-08-23 0 2.750 2.750 2.760 2.700 2.790 1,606,000 4,395,590 2.7370 2.750 2.750 2.760 2.700 2.790 1,606,000 2.7370 -1.43%
2010-08-20 0 2.790 2.790 2.800 2.770 2.840 2,327,000 6,518,840 2.8014 2.790 2.790 2.800 2.770 2.840 2,327,000 2.8014 -1.76%
2010-08-19 0 2.840 2.830 2.840 2.750 2.850 1,547,000 4,358,310 2.8173 2.840 2.830 2.840 2.750 2.850 1,547,000 2.8173 2.53%
2010-08-18 0 2.770 2.760 2.790 2.740 2.920 6,891,000 19,217,760 2.7888 2.770 2.760 2.790 2.740 2.920 6,891,000 2.7888 -3.82%
2010-08-17 0 2.880 2.880 2.900 2.830 2.920 1,169,000 3,370,630 2.8833 2.880 2.880 2.900 2.830 2.920 1,169,000 2.8833 0.35%
2010-08-16 0 2.870 2.860 2.870 2.700 2.920 2,828,000 7,954,370 2.8127 2.870 2.860 2.870 2.700 2.920 2,828,000 2.8127 1.06%
2010-08-13 0 2.840 2.840 2.850 2.830 2.950 4,209,000 12,132,930 2.8826 2.840 2.840 2.850 2.830 2.950 4,209,000 2.8826 -1.39%
2010-08-12 0 2.880 2.880 2.900 2.870 2.930 1,317,000 3,808,470 2.8918 2.880 2.880 2.900 2.870 2.930 1,317,000 2.8918 -1.71%
2010-08-11 0 2.930 2.920 2.930 2.900 2.990 1,115,000 3,274,130 2.9364 2.930 2.920 2.930 2.900 2.990 1,115,000 2.9364 -2.01%
2010-08-10 0 2.990 2.970 2.990 2.930 3.000 1,872,000 5,525,730 2.9518 2.990 2.970 2.990 2.930 3.000 1,872,000 2.9518 0.34%
2010-08-09 0 2.980 2.970 2.980 2.930 3.100 2,606,000 7,808,130 2.9962 2.980 2.970 2.980 2.930 3.100 2,606,000 2.9962 -3.25%
2010-08-06 0 3.080 3.050 3.080 3.010 3.190 2,841,336 8,706,002 3.0641 3.080 3.050 3.080 3.010 3.190 2,841,336 3.0641 -1.60%
2010-08-05 0 3.130 3.120 3.140 3.100 3.210 3,501,000 11,037,660 3.1527 3.130 3.120 3.140 3.100 3.210 3,501,000 3.1527 -0.32%
2010-08-04 0 3.140 3.140 3.150 3.060 3.150 2,512,000 7,779,770 3.0970 3.140 3.140 3.150 3.060 3.150 2,512,000 3.0970 2.61%
2010-08-03 0 3.060 3.050 3.060 3.030 3.140 5,217,200 16,060,714 3.0784 3.060 3.050 3.060 3.030 3.140 5,217,200 3.0784 0.66%
2010-08-02 0 3.040 3.040 3.050 3.010 3.070 2,463,000 7,481,580 3.0376 3.040 3.040 3.050 3.010 3.070 2,463,000 3.0376 0.33%
2010-07-30 0 3.030 3.030 3.040 2.920 3.050 3,957,000 11,851,380 2.9950 3.030 3.030 3.040 2.920 3.050 3,957,000 2.9950 0.66%
2010-07-29 0 3.010 3.010 3.020 2.750 3.070 10,491,000 30,616,926 2.9184 3.010 3.010 3.020 2.750 3.070 10,491,000 2.9184 7.89%
2010-07-28 0 2.790 2.780 2.790 2.700 2.830 5,888,000 16,350,480 2.7769 2.790 2.780 2.790 2.700 2.830 5,888,000 2.7769 2.20%
2010-07-27 0 2.730 2.730 2.740 2.620 2.830 13,827,000 37,677,690 2.7249 2.730 2.730 2.740 2.620 2.830 13,827,000 2.7249 -7.46%
2010-07-26 0 2.950 2.940 2.950 2.900 3.160 6,274,000 18,925,190 3.0164 2.950 2.940 2.950 2.900 3.160 6,274,000 3.0164 -5.45%
2010-07-23 0 3.120 3.130 3.140 2.910 3.240 14,709,000 45,954,402 3.1242 3.120 3.130 3.140 2.910 3.240 14,709,000 3.1242 8.33%
2010-07-22 0 2.880 2.880 2.890 2.780 2.890 2,499,000 7,054,920 2.8231 2.880 2.880 2.890 2.780 2.890 2,499,000 2.8231 1.41%
2010-07-21 0 2.840 2.810 2.840 2.770 2.860 4,494,000 12,587,970 2.8011 2.840 2.810 2.840 2.770 2.860 4,494,000 2.8011 1.43%
2010-07-20 0 2.800 2.780 2.800 2.750 2.910 4,644,000 13,046,000 2.8092 2.800 2.780 2.800 2.750 2.910 4,644,000 2.8092 -1.75%
2010-07-19 0 2.850 2.840 2.870 2.590 2.960 21,421,000 58,977,740 2.7533 2.850 2.840 2.870 2.590 2.960 21,421,000 2.7533 -5.00%
2010-07-16 0 3.000 2.990 3.010 2.930 3.050 6,207,000 18,490,380 2.9790 3.000 2.990 3.010 2.930 3.050 6,207,000 2.9790 0.00%
2010-07-15 0 3.000 2.960 3.010 2.950 3.330 13,158,000 40,061,850 3.0447 3.000 2.960 3.010 2.950 3.330 13,158,000 3.0447 -9.91%
2010-07-14 0 3.330 3.310 3.330 3.230 3.470 4,296,000 14,458,320 3.3655 3.330 3.310 3.330 3.230 3.470 4,296,000 3.3655 -3.20%
2010-07-13 0 3.440 3.430 3.440 3.400 3.480 1,317,000 4,517,850 3.4304 3.440 3.430 3.440 3.400 3.480 1,317,000 3.4304 -1.15%
2010-07-12 0 3.480 3.480 3.490 3.450 3.580 2,958,000 10,341,324 3.4961 3.480 3.480 3.490 3.450 3.580 2,958,000 3.4961 -2.25%
2010-07-09 0 3.560 3.550 3.560 3.540 3.630 2,096,720 7,535,936 3.5942 3.560 3.550 3.560 3.540 3.630 2,096,720 3.5942 0.00%
2010-07-08 0 3.560 3.560 3.580 3.550 3.640 1,049,000 3,760,700 3.5850 3.560 3.560 3.580 3.550 3.640 1,049,000 3.5850 0.56%
2010-07-07 0 3.540 3.540 3.550 3.510 3.550 1,066,000 3,760,130 3.5273 3.540 3.540 3.550 3.510 3.550 1,066,000 3.5273 0.57%
2010-07-06 0 3.520 3.520 3.550 3.460 3.550 993,000 3,475,890 3.5004 3.520 3.520 3.550 3.460 3.550 993,000 3.5004 0.57%
2010-07-05 0 3.500 3.490 3.500 3.460 3.560 1,242,000 4,348,737 3.5014 3.500 3.490 3.500 3.460 3.560 1,242,000 3.5014 -0.57%
2010-07-02 0 3.520 3.510 3.520 3.470 3.580 2,343,000 8,244,732 3.5189 3.520 3.510 3.520 3.470 3.580 2,343,000 3.5189 -1.68%
2010-06-30 0 3.580 3.550 3.570 3.410 3.600 4,107,300 14,324,379 3.4875 3.580 3.550 3.570 3.410 3.600 4,107,300 3.4875 1.99%
2010-06-29 0 3.510 3.510 3.520 3.450 3.580 5,526,000 19,356,330 3.5028 3.510 3.510 3.520 3.450 3.580 5,526,000 3.5028 -1.96%
2010-06-28 0 3.580 3.580 3.590 3.540 3.590 2,473,000 8,830,090 3.5706 3.580 3.580 3.590 3.540 3.590 2,473,000 3.5706 1.13%
2010-06-25 0 3.540 3.540 3.570 3.500 3.580 2,664,000 9,409,980 3.5323 3.540 3.540 3.570 3.500 3.580 2,664,000 3.5323 -1.12%
2010-06-24 0 3.580 3.580 3.590 3.580 3.680 2,019,000 7,331,070 3.6310 3.580 3.580 3.590 3.580 3.680 2,019,000 3.6310 -1.38%
2010-06-23 0 3.630 3.620 3.630 3.600 3.710 2,394,000 8,729,055 3.6462 3.630 3.620 3.630 3.600 3.710 2,394,000 3.6462 -1.63%
2010-06-22 0 3.690 3.680 3.690 3.670 3.800 3,684,000 13,689,930 3.7161 3.690 3.680 3.690 3.670 3.800 3,684,000 3.7161 -2.89%
2010-06-21 0 3.800 3.800 3.810 3.620 3.840 8,555,000 32,127,730 3.7554 3.800 3.800 3.810 3.620 3.840 8,555,000 3.7554 5.26%
2010-06-18 0 3.610 3.600 3.610 3.590 3.740 3,626,000 13,211,780 3.6436 3.610 3.600 3.610 3.590 3.740 3,626,000 3.6436 -2.43%
2010-06-17 0 3.700 3.700 3.720 3.660 3.770 7,504,010 27,861,267 3.7129 3.700 3.700 3.720 3.660 3.770 7,504,010 3.7129 -0.80%
2010-06-15 0 3.730 3.710 3.720 3.630 3.760 3,840,000 14,218,650 3.7028 3.730 3.710 3.720 3.630 3.760 3,840,000 3.7028 0.27%
2010-06-14 0 3.720 3.720 3.730 3.640 3.810 11,888,000 44,547,160 3.7472 3.720 3.720 3.730 3.640 3.810 11,888,000 3.7472 3.33%
2010-06-11 0 3.600 3.600 3.620 3.560 3.630 5,193,000 18,702,870 3.6016 3.600 3.600 3.620 3.560 3.630 5,193,000 3.6016 2.86%
2010-06-10 0 3.500 3.480 3.500 3.450 3.550 4,111,000 14,377,240 3.4973 3.500 3.480 3.500 3.450 3.550 4,111,000 3.4973 -0.57%
2010-06-09 0 3.520 3.510 3.530 3.460 3.600 3,471,000 12,230,790 3.5237 3.520 3.510 3.530 3.460 3.600 3,471,000 3.5237 -0.85%
2010-06-08 0 3.550 3.550 3.560 3.520 3.630 3,366,000 11,983,050 3.5600 3.550 3.550 3.560 3.520 3.630 3,366,000 3.5600 -0.56%
2010-06-07 0 3.570 3.530 3.570 3.420 3.580 9,915,000 34,643,130 3.4940 3.570 3.530 3.570 3.420 3.580 9,915,000 3.4940 -1.11%
2010-06-04 0 3.610 3.650 3.660 3.260 3.650 30,207,000 103,570,550 3.4287 3.610 3.650 3.660 3.260 3.650 30,207,000 3.4287 0.28%
2010-06-03 0 3.600 3.590 3.610 3.550 3.760 8,096,616 29,525,128 3.6466 3.600 3.590 3.610 3.550 3.760 8,096,616 3.6466 -1.10%
2010-06-02 0 3.640 3.670 3.680 3.470 3.800 21,288,000 75,767,070 3.5591 3.640 3.670 3.680 3.470 3.800 21,288,000 3.5591 -3.19%
2010-06-01 0 3.760 3.750 3.760 3.710 4.070 15,365,480 59,048,436 3.8429 3.760 3.750 3.760 3.710 4.070 15,365,480 3.8429 -8.96%
2010-05-31 0 4.130 4.100 4.130 4.010 4.200 8,430,000 34,666,050 4.1122 4.130 4.100 4.130 4.010 4.200 8,430,000 4.1122 1.23%
2010-05-28 0 4.080 4.040 4.090 3.970 4.280 13,660,000 56,286,344 4.1205 4.080 4.040 4.090 3.970 4.280 13,660,000 4.1205 2.26%
2010-05-27 0 3.990 3.980 3.990 3.680 4.020 9,278,000 36,402,800 3.9236 3.990 3.980 3.990 3.680 4.020 9,278,000 3.9236 7.26%
2010-05-26 0 3.720 3.720 3.730 3.600 3.880 6,004,000 22,547,970 3.7555 3.720 3.720 3.730 3.600 3.880 6,004,000 3.7555 -0.27%
2010-05-25 0 3.730 3.730 3.750 3.680 4.070 10,084,000 38,857,030 3.8533 3.730 3.730 3.750 3.680 4.070 10,084,000 3.8533 -8.13%
2010-05-24 0 4.060 4.090 4.100 3.780 4.100 21,951,300 86,594,029 3.9448 4.060 4.090 4.100 3.780 4.100 21,951,300 3.9448 4.10%
2010-05-20 0 3.900 3.860 3.890 3.320 3.950 18,908,000 67,947,690 3.5936 3.900 3.860 3.890 3.320 3.950 18,908,000 3.5936 1.04%
2010-05-19 0 3.860 3.850 3.870 3.830 4.000 6,858,000 26,655,570 3.8868 3.860 3.850 3.870 3.830 4.000 6,858,000 3.8868 -3.50%
2010-05-18 0 4.000 3.980 4.000 3.970 4.320 18,803,000 75,862,800 4.0346 4.000 3.980 4.000 3.970 4.320 18,803,000 4.0346 -4.99%
2010-05-17 0 4.210 4.200 4.210 4.140 4.500 15,726,000 66,783,060 4.2467 4.210 4.200 4.210 4.140 4.500 15,726,000 4.2467 -7.27%
2010-05-14 0 4.540 4.540 4.550 4.510 4.870 7,779,000 36,219,300 4.6560 4.540 4.540 4.550 4.510 4.870 7,779,000 4.6560 -5.22%
2010-05-13 0 4.790 4.780 4.790 4.730 4.960 9,563,000 45,912,630 4.8011 4.790 4.780 4.790 4.730 4.960 9,563,000 4.8011 -2.24%
2010-05-12 0 4.900 4.880 4.900 4.650 5.000 6,749,000 32,606,572 4.8313 4.900 4.880 4.900 4.650 5.000 6,749,000 4.8313 -0.20%
2010-05-11 0 4.910 4.900 4.910 4.900 5.250 4,971,500 24,881,910 5.0049 4.910 4.900 4.910 4.900 5.250 4,971,500 5.0049 -4.84%
2010-05-10 0 5.160 5.150 5.170 4.990 5.180 3,839,716 19,566,854 5.0959 5.160 5.150 5.170 4.990 5.180 3,839,716 5.0959 3.61%
2010-05-07 0 4.980 4.980 4.990 4.930 5.100 10,495,880 52,448,963 4.9971 4.980 4.980 4.990 4.930 5.100 10,495,880 4.9971 -3.68%
2010-05-06 0 5.170 5.200 5.210 5.060 5.230 8,544,000 44,037,414 5.1542 5.170 5.200 5.210 5.060 5.230 8,544,000 5.1542 -0.77%
2010-05-05 0 5.210 5.190 5.220 5.060 5.250 8,727,000 45,072,240 5.1647 5.210 5.190 5.220 5.060 5.250 8,727,000 5.1647 0.00%
2010-05-04 0 5.210 5.160 5.180 5.050 5.340 8,813,000 45,442,080 5.1563 5.210 5.160 5.180 5.050 5.340 8,813,000 5.1563 -0.76%
2010-05-03 0 5.250 5.240 5.250 5.210 5.350 5,187,650 27,286,112 5.2598 5.250 5.240 5.250 5.210 5.350 5,187,650 5.2598 -2.42%
2010-04-30 0 5.380 5.380 5.390 5.200 5.410 7,577,000 40,240,020 5.3108 5.380 5.380 5.390 5.200 5.410 7,577,000 5.3108 2.09%
2010-04-29 0 5.270 5.270 5.280 5.250 5.520 6,346,220 34,020,325 5.3607 5.270 5.270 5.280 5.250 5.520 6,346,220 5.3607 -4.01%
2010-04-28 0 5.490 5.490 5.500 5.340 5.520 4,542,420 24,792,869 5.4581 5.490 5.490 5.500 5.340 5.520 4,542,420 5.4581 0.18%
2010-04-27 0 5.480 5.480 5.510 5.370 5.550 3,939,000 21,548,100 5.4704 5.480 5.480 5.510 5.370 5.550 3,939,000 5.4704 0.00%
2010-04-26 0 5.480 5.470 5.480 5.400 5.550 5,247,000 28,793,290 5.4876 5.480 5.470 5.480 5.400 5.550 5,247,000 5.4876 1.48%
2010-04-23 0 5.400 5.390 5.400 5.350 5.590 10,863,300 58,881,917 5.4203 5.400 5.390 5.400 5.350 5.590 10,863,300 5.4203 -3.05%
2010-04-22 0 5.570 5.560 5.570 5.500 5.600 5,207,300 28,842,964 5.5389 5.570 5.560 5.570 5.500 5.600 5,207,300 5.5389 -0.71%
2010-04-21 0 5.610 5.600 5.610 5.580 5.690 5,208,000 29,265,990 5.6194 5.610 5.600 5.610 5.580 5.690 5,208,000 5.6194 0.18%
2010-04-20 0 5.600 5.590 5.600 5.540 5.660 5,304,000 29,680,020 5.5958 5.600 5.590 5.600 5.540 5.660 5,304,000 5.5958 -0.18%
2010-04-19 0 5.610 5.630 5.640 5.480 5.820 14,643,000 82,170,540 5.6116 5.610 5.630 5.640 5.480 5.820 14,643,000 5.6116 -4.10%
2010-04-16 0 5.850 5.850 5.860 5.600 5.950 26,930,000 156,480,400 5.8106 5.850 5.850 5.860 5.600 5.950 26,930,000 5.8106 4.09%
2010-04-15 0 5.620 5.600 5.630 5.570 5.690 5,175,000 29,135,040 5.6300 5.620 5.600 5.630 5.570 5.690 5,175,000 5.6300 0.36%
2010-04-14 0 5.600 5.610 5.630 5.550 5.800 7,041,000 39,835,440 5.6576 5.600 5.610 5.630 5.550 5.800 7,041,000 5.6576 -2.78%
2010-04-13 0 5.760 5.760 5.770 5.650 5.830 7,880,000 45,323,090 5.7517 5.760 5.760 5.770 5.650 5.830 7,880,000 5.7517 -0.17%
2010-04-12 0 5.770 5.770 5.780 5.590 5.880 26,299,190 151,203,708 5.7494 5.770 5.770 5.780 5.590 5.880 26,299,190 5.7494 4.91%
2010-04-09 0 5.500 5.490 5.500 5.490 5.700 8,890,000 49,046,680 5.5171 5.500 5.490 5.500 5.490 5.700 8,890,000 5.5171 -2.31%
2010-04-08 0 5.630 5.630 5.640 5.480 5.650 9,948,000 55,377,630 5.5667 5.630 5.630 5.640 5.480 5.650 9,948,000 5.5667 -0.35%
2010-04-07 0 5.650 5.650 5.660 5.550 5.800 16,631,000 93,576,319 5.6266 5.650 5.650 5.660 5.550 5.800 16,631,000 5.6266 -2.42%
2010-04-01 0 5.790 5.780 5.790 5.780 5.860 5,253,000 30,525,330 5.8110 5.790 5.780 5.790 5.780 5.860 5,253,000 5.8110 0.52%
2010-03-31 0 5.760 5.740 5.800 5.700 5.850 5,172,000 29,924,604 5.7859 5.760 5.740 5.800 5.700 5.850 5,172,000 5.7859 0.00%
2010-03-30 0 5.760 5.760 5.770 5.750 5.930 5,160,000 30,055,262 5.8247 5.760 5.760 5.770 5.750 5.930 5,160,000 5.8247 -1.71%
2010-03-29 0 5.860 5.860 5.870 5.810 5.960 6,303,000 37,020,690 5.8735 5.860 5.860 5.870 5.810 5.960 6,303,000 5.8735 0.00%
2010-03-26 0 5.860 5.860 5.890 5.800 6.040 10,129,000 60,243,550 5.9476 5.860 5.860 5.890 5.800 6.040 10,129,000 5.9476 0.00%
2010-03-25 0 5.860 5.860 5.880 5.560 5.920 11,082,000 63,798,010 5.7569 5.860 5.860 5.880 5.560 5.920 11,082,000 5.7569 3.90%
2010-03-24 0 5.640 5.620 5.650 5.470 5.800 11,992,000 67,223,420 5.6057 5.640 5.620 5.650 5.470 5.800 11,992,000 5.6057 -0.88%
2010-03-23 0 5.690 5.660 5.700 5.640 5.980 12,588,000 72,726,990 5.7775 5.690 5.660 5.700 5.640 5.980 12,588,000 5.7775 -3.72%
2010-03-22 0 5.910 5.890 5.910 5.730 6.020 10,963,000 64,994,770 5.9286 5.910 5.890 5.910 5.730 6.020 10,963,000 5.9286 -0.17%
2010-03-19 0 5.920 5.900 5.940 5.830 6.000 7,390,500 43,726,590 5.9166 5.920 5.900 5.940 5.830 6.000 7,390,500 5.9166 -1.00%
2010-03-18 0 5.980 5.970 5.980 5.700 6.000 12,119,740 72,005,329 5.9412 5.980 5.970 5.980 5.700 6.000 12,119,740 5.9412 4.36%
2010-03-17 0 5.730 5.720 5.730 5.690 6.040 18,922,000 111,068,570 5.8698 5.730 5.720 5.730 5.690 6.040 18,922,000 5.8698 -1.38%
2010-03-16 0 5.810 5.830 5.840 5.460 5.980 30,718,616 177,439,046 5.7763 5.810 5.830 5.840 5.460 5.980 30,718,616 5.7763 5.25%
2010-03-15 0 5.520 5.520 5.560 5.150 5.550 11,397,900 61,179,261 5.3676 5.520 5.520 5.560 5.150 5.550 11,397,900 5.3676 2.99%
2010-03-12 0 5.360 5.360 5.370 5.150 5.380 14,666,600 77,668,618 5.2956 5.360 5.360 5.370 5.150 5.380 14,666,600 5.2956 -0.19%
2010-03-11 0 5.370 5.360 5.370 5.300 5.680 12,070,000 65,899,700 5.4598 5.370 5.360 5.370 5.300 5.680 12,070,000 5.4598 -3.59%
2010-03-10 0 5.570 5.550 5.560 5.430 5.680 24,138,000 134,795,100 5.5844 5.570 5.550 5.560 5.430 5.680 24,138,000 5.5844 1.09%
2010-03-09 0 5.510 5.490 5.500 5.300 5.520 20,994,000 114,228,110 5.4410 5.510 5.490 5.500 5.300 5.520 20,994,000 5.4410 2.61%
2010-03-08 0 5.370 5.360 5.370 5.170 5.410 21,743,000 115,438,200 5.3092 5.370 5.360 5.370 5.170 5.410 21,743,000 5.3092 3.47%
2010-03-05 0 5.190 5.180 5.210 5.130 5.300 8,700,700 45,247,244 5.2004 5.190 5.180 5.210 5.130 5.300 8,700,700 5.2004 0.00%
2010-03-04 0 5.190 5.190 5.210 5.100 5.340 8,907,000 46,525,440 5.2235 5.190 5.190 5.210 5.100 5.340 8,907,000 5.2235 -0.76%
2010-03-03 0 5.230 5.230 5.240 5.090 5.380 16,646,000 86,863,030 5.2183 5.230 5.230 5.240 5.090 5.380 16,646,000 5.2183 1.16%
2010-03-02 0 5.170 5.160 5.180 4.700 5.170 31,701,000 156,973,560 4.9517 5.170 5.160 5.180 4.700 5.170 31,701,000 4.9517 10.00%
2010-03-01 0 4.700 4.690 4.710 4.400 4.710 21,737,000 100,627,760 4.6293 4.700 4.690 4.710 4.400 4.710 21,737,000 4.6293 6.82%
2010-02-26 0 4.400 4.390 4.400 4.080 4.410 11,526,750 49,384,390 4.2843 4.400 4.390 4.400 4.080 4.410 11,526,750 4.2843 6.02%
2010-02-25 0 4.150 4.150 4.160 4.100 4.150 4,215,400 17,388,016 4.1249 4.150 4.150 4.160 4.100 4.150 4,215,400 4.1249 1.22%
2010-02-24 0 4.100 4.090 4.100 4.080 4.180 5,330,000 21,890,320 4.1070 4.100 4.090 4.100 4.080 4.180 5,330,000 4.1070 -1.91%
2010-02-23 0 4.180 4.170 4.190 4.080 4.200 8,682,000 36,127,710 4.1612 4.180 4.170 4.190 4.080 4.200 8,682,000 4.1612 2.20%
2010-02-22 0 4.090 4.080 4.100 4.070 4.220 6,407,000 26,403,480 4.1210 4.090 4.080 4.100 4.070 4.220 6,407,000 4.1210 2.51%
2010-02-19 0 3.990 3.990 4.000 3.980 4.200 6,726,000 27,104,550 4.0298 3.990 3.990 4.000 3.980 4.200 6,726,000 4.0298 -5.00%
2010-02-18 0 4.200 4.180 4.200 4.140 4.370 1,960,450 8,323,490 4.2457 4.200 4.180 4.200 4.140 4.370 1,960,450 4.2457 -2.78%
2010-02-17 0 4.320 4.320 4.330 4.310 4.550 4,438,450 19,555,418 4.4059 4.320 4.320 4.330 4.310 4.550 4,438,450 4.4059 -0.23%
2010-02-12 0 4.330 4.330 4.360 4.310 4.460 3,676,000 16,125,848 4.3868 4.330 4.330 4.360 4.310 4.460 3,676,000 4.3868 -1.14%
2010-02-11 0 4.380 4.360 4.390 4.200 4.400 4,826,800 20,660,584 4.2804 4.380 4.360 4.390 4.200 4.400 4,826,800 4.2804 2.82%
2010-02-10 0 4.260 4.220 4.260 4.050 4.260 5,357,025 22,366,678 4.1752 4.260 4.220 4.260 4.050 4.260 5,357,025 4.1752 4.93%
2010-02-09 0 4.060 4.040 4.100 3.810 4.080 9,606,000 37,849,980 3.9402 4.060 4.040 4.100 3.810 4.080 9,606,000 3.9402 0.74%
2010-02-08 0 4.030 4.030 4.040 3.800 4.090 8,673,000 34,082,970 3.9298 4.030 4.030 4.040 3.800 4.090 8,673,000 3.9298 0.00%
2010-02-05 0 4.030 4.020 4.050 3.950 4.150 9,046,000 36,328,120 4.0159 4.030 4.020 4.050 3.950 4.150 9,046,000 4.0159 -3.59%
2010-02-04 0 4.180 4.150 4.190 4.110 4.260 5,316,000 22,228,170 4.1814 4.180 4.150 4.190 4.110 4.260 5,316,000 4.1814 -2.79%
2010-02-03 0 4.300 4.290 4.300 4.190 4.400 4,143,000 17,672,460 4.2656 4.300 4.290 4.300 4.190 4.400 4,143,000 4.2656 0.23%
2010-02-02 0 4.290 4.270 4.290 4.200 4.460 3,213,000 13,871,910 4.3174 4.290 4.270 4.290 4.200 4.460 3,213,000 4.3174 -1.38%
2010-02-01 0 4.350 4.330 4.370 4.150 4.370 3,849,000 16,451,340 4.2742 4.350 4.330 4.370 4.150 4.370 3,849,000 4.2742 -0.23%
2010-01-29 0 4.360 4.320 4.360 4.050 4.380 6,580,000 27,768,780 4.2202 4.360 4.320 4.360 4.050 4.380 6,580,000 4.2202 1.40%
2010-01-28 0 4.300 4.280 4.320 4.250 4.550 6,627,000 28,853,640 4.3540 4.300 4.280 4.320 4.250 4.550 6,627,000 4.3540 -3.15%
2010-01-27 0 4.440 4.440 4.450 4.320 4.650 9,720,000 43,520,685 4.4774 4.440 4.440 4.450 4.320 4.650 9,720,000 4.4774 -1.99%
2010-01-26 0 4.530 4.520 4.560 4.480 4.890 12,530,800 57,014,210 4.5499 4.530 4.520 4.560 4.480 4.890 12,530,800 4.5499 -3.82%
2010-01-25 0 4.710 4.700 4.730 4.660 4.920 9,035,000 43,343,190 4.7973 4.710 4.700 4.730 4.660 4.920 9,035,000 4.7973 0.00%
2010-01-22 0 4.710 4.720 4.730 4.400 4.720 18,873,000 85,700,490 4.5409 4.710 4.720 4.730 4.400 4.720 18,873,000 4.5409 -0.42%
2010-01-21 0 4.730 4.710 4.750 4.700 5.000 12,670,200 62,095,200 4.9009 4.730 4.710 4.750 4.700 5.000 12,670,200 4.9009 -4.83%
2010-01-20 0 4.970 4.960 4.970 4.750 4.980 26,772,000 132,103,380 4.9344 4.970 4.960 4.970 4.750 4.980 26,772,000 4.9344 4.41%
2010-01-19 0 4.760 4.750 4.760 4.440 4.780 11,787,000 54,032,790 4.5841 4.760 4.750 4.760 4.440 4.780 11,787,000 4.5841 4.85%
2010-01-18 0 4.540 4.520 4.550 4.510 4.680 10,753,000 49,482,150 4.6017 4.540 4.520 4.550 4.510 4.680 10,753,000 4.6017 -1.94%
2010-01-15 0 4.630 4.620 4.640 4.370 4.700 16,147,400 73,673,248 4.5625 4.630 4.620 4.640 4.370 4.700 16,147,400 4.5625 2.66%
2010-01-14 0 4.510 4.510 4.520 4.240 4.570 11,765,000 52,535,900 4.4654 4.510 4.510 4.520 4.240 4.570 11,765,000 4.4654 7.13%
2010-01-13 0 4.210 4.200 4.210 4.020 4.400 6,171,000 26,119,200 4.2326 4.210 4.200 4.210 4.020 4.400 6,171,000 4.2326 1.45%
2010-01-12 0 4.150 4.150 4.170 4.100 4.300 11,100,000 46,362,270 4.1768 4.150 4.150 4.170 4.100 4.300 11,100,000 4.1768 -2.12%
2010-01-11 0 4.240 4.240 4.260 4.230 4.460 11,028,000 47,730,570 4.3281 4.240 4.240 4.260 4.230 4.460 11,028,000 4.3281 -3.85%
2010-01-08 0 4.410 4.390 4.410 4.390 4.550 6,525,000 29,023,290 4.4480 4.410 4.390 4.410 4.390 4.550 6,525,000 4.4480 -2.43%
2010-01-07 0 4.520 4.520 4.540 4.350 4.540 9,361,520 41,747,234 4.4595 4.520 4.520 4.540 4.350 4.540 9,361,520 4.4595 0.44%
2010-01-06 0 4.500 4.450 4.500 4.390 4.520 8,815,000 39,374,720 4.4668 4.500 4.450 4.500 4.390 4.520 8,815,000 4.4668 0.45%
2010-01-05 0 4.480 4.470 4.480 4.310 4.530 12,686,000 56,094,490 4.4218 4.480 4.470 4.480 4.310 4.530 12,686,000 4.4218 3.94%
2010-01-04 0 4.310 4.310 4.330 4.280 4.480 8,407,000 36,744,276 4.3707 4.310 4.310 4.330 4.280 4.480 8,407,000 4.3707 -1.60%
2009-12-31 0 4.380 4.380 4.390 4.180 4.700 19,175,000 83,995,880 4.3805 4.380 4.380 4.390 4.180 4.700 19,175,000 4.3805 9.50%
2009-12-30 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2009-12-24 0 4.000 3.970 4.000 3.970 4.040 2,109,000 8,435,430 3.9997 4.000 3.970 4.000 3.970 4.040 2,109,000 3.9997 -0.50%
2009-12-23 0 4.020 4.010 4.020 3.970 4.020 7,581,000 30,299,160 3.9967 4.020 4.010 4.020 3.970 4.020 7,581,000 3.9967 1.77%
2009-12-22 0 3.950 3.920 3.950 3.840 4.040 7,797,000 30,829,925 3.9541 3.950 3.920 3.950 3.840 4.040 7,797,000 3.9541 4.50%
2009-12-21 0 3.780 3.750 3.790 3.740 3.830 3,974,000 15,091,120 3.7975 3.780 3.750 3.790 3.740 3.830 3,974,000 3.7975 0.53%
2009-12-18 0 3.760 3.740 3.760 3.610 3.870 8,731,000 32,439,790 3.7155 3.760 3.740 3.760 3.610 3.870 8,731,000 3.7155 -3.09%
2009-12-17 0 3.880 3.880 3.890 3.760 3.930 10,196,000 39,088,840 3.8337 3.880 3.880 3.890 3.760 3.930 10,196,000 3.8337 -0.51%
2009-12-16 0 3.900 3.890 3.900 3.890 4.070 8,001,000 31,904,460 3.9876 3.900 3.890 3.900 3.890 4.070 8,001,000 3.9876 -2.99%
2009-12-15 0 4.020 4.000 4.020 3.950 4.080 8,262,600 33,103,806 4.0065 4.020 4.000 4.020 3.950 4.080 8,262,600 4.0065 0.25%
2009-12-14 0 4.010 4.000 4.040 3.700 4.120 35,347,500 140,356,650 3.9708 4.010 4.000 4.040 3.700 4.120 35,347,500 3.9708 7.22%
2009-12-11 0 3.740 3.690 3.700 3.530 3.770 36,116,000 129,057,126 3.5734 3.740 3.690 3.700 3.530 3.770 36,116,000 3.5734 6.55%
2009-12-10 0 3.510 3.500 3.510 3.460 3.600 13,830,000 48,571,770 3.5121 3.510 3.500 3.510 3.460 3.600 13,830,000 3.5121 0.29%
2009-12-09 0 3.500 3.500 3.510 3.400 3.630 13,539,000 47,475,480 3.5066 3.500 3.500 3.510 3.400 3.630 13,539,000 3.5066 -3.05%
2009-12-08 0 3.610 3.600 3.610 3.530 3.680 10,273,000 37,053,510 3.6069 3.610 3.600 3.610 3.530 3.680 10,273,000 3.6069 -1.37%
2009-12-07 0 3.660 3.630 3.660 3.450 3.670 16,540,480 58,600,822 3.5429 3.660 3.630 3.660 3.450 3.670 16,540,480 3.5429 4.57%
2009-12-04 0 3.500 3.490 3.500 3.480 3.660 14,295,000 50,389,610 3.5250 3.500 3.490 3.500 3.480 3.660 14,295,000 3.5250 -4.37%
2009-12-03 0 3.660 3.650 3.680 3.510 3.750 7,405,900 26,838,175 3.6239 3.660 3.650 3.680 3.510 3.750 7,405,900 3.6239 1.10%
2009-12-02 0 3.620 3.630 3.650 3.480 3.770 10,576,000 38,484,110 3.6388 3.620 3.630 3.650 3.480 3.770 10,576,000 3.6388 -1.36%
2009-12-01 0 3.670 3.670 3.680 3.610 3.750 25,213,000 92,853,020 3.6827 3.670 3.670 3.680 3.610 3.750 25,213,000 3.6827 -2.39%
2009-11-30 0 3.760 3.720 3.770 3.670 3.860 16,470,000 61,881,150 3.7572 3.760 3.720 3.770 3.670 3.860 16,470,000 3.7572 2.73%
2009-11-27 0 3.660 3.650 3.660 3.520 3.870 9,063,000 33,896,280 3.7401 3.660 3.650 3.660 3.520 3.870 9,063,000 3.7401 -5.67%
2009-11-26 0 3.880 3.870 3.880 3.590 3.910 28,063,000 106,073,630 3.7798 3.880 3.870 3.880 3.590 3.910 28,063,000 3.7798 8.08%
2009-11-25 0 3.590 3.540 3.590 3.460 3.600 8,531,000 30,153,870 3.5346 3.590 3.540 3.590 3.460 3.600 8,531,000 3.5346 1.99%
2009-11-24 0 3.520 3.520 3.540 3.440 3.540 8,796,530 30,854,044 3.5075 3.520 3.520 3.540 3.440 3.540 8,796,530 3.5075 0.57%
2009-11-23 0 3.500 3.490 3.500 3.430 3.590 10,475,000 36,820,200 3.5151 3.500 3.490 3.500 3.430 3.590 10,475,000 3.5151 1.16%
2009-11-20 0 3.460 3.450 3.460 3.200 3.460 10,369,000 34,906,040 3.3664 3.460 3.450 3.460 3.200 3.460 10,369,000 3.3664 8.12%
2009-11-19 0 3.200 3.200 3.220 3.150 3.250 5,801,000 18,608,020 3.2077 3.200 3.200 3.220 3.150 3.250 5,801,000 3.2077 0.31%
2009-11-18 0 3.190 3.170 3.200 3.100 3.230 5,670,000 17,994,330 3.1736 3.190 3.170 3.200 3.100 3.230 5,670,000 3.1736 0.31%
2009-11-17 0 3.180 3.180 3.200 3.160 3.300 6,483,000 20,935,800 3.2293 3.180 3.180 3.200 3.160 3.300 6,483,000 3.2293 -2.75%
2009-11-16 0 3.270 3.270 3.280 3.180 3.360 9,540,000 31,408,560 3.2923 3.270 3.270 3.280 3.180 3.360 9,540,000 3.2923 2.19%
2009-11-13 0 3.200 3.180 3.200 3.180 3.420 14,869,665 49,208,901 3.3093 3.200 3.180 3.200 3.180 3.420 14,869,665 3.3093 -3.61%
2009-11-12 0 3.320 3.310 3.320 3.200 3.320 5,359,000 17,557,540 3.2763 3.320 3.310 3.320 3.200 3.320 5,359,000 3.2763 2.15%
2009-11-11 0 3.250 3.250 3.280 3.060 3.300 15,403,000 49,322,960 3.2022 3.250 3.250 3.280 3.060 3.300 15,403,000 3.2022 4.50%
2009-11-10 0 3.110 3.100 3.130 3.040 3.170 9,135,248 28,524,309 3.1224 3.110 3.100 3.130 3.040 3.170 9,135,248 3.1224 0.32%
2009-11-09 0 3.100 3.040 3.100 2.970 3.100 3,353,000 10,162,280 3.0308 3.100 3.040 3.100 2.970 3.100 3,353,000 3.0308 2.31%
2009-11-06 0 3.030 3.030 3.050 3.010 3.070 2,349,000 7,149,060 3.0434 3.030 3.030 3.050 3.010 3.070 2,349,000 3.0434 -0.66%
2009-11-05 0 3.050 3.030 3.050 2.940 3.050 3,621,000 10,921,560 3.0162 3.050 3.030 3.050 2.940 3.050 3,621,000 3.0162 1.67%
2009-11-04 0 3.000 3.000 3.010 2.900 3.050 5,236,000 15,729,750 3.0042 3.000 3.000 3.010 2.900 3.050 5,236,000 3.0042 -0.66%
2009-11-03 0 3.020 2.990 3.020 3.000 3.070 4,405,000 13,410,640 3.0444 3.020 2.990 3.020 3.000 3.070 4,405,000 3.0444 -1.63%
2009-11-02 0 3.070 3.040 3.070 2.960 3.100 8,371,000 25,731,350 3.0739 3.070 3.040 3.070 2.960 3.100 8,371,000 3.0739 0.99%
2009-10-30 0 3.040 3.010 3.040 2.940 3.070 7,924,000 23,877,640 3.0133 3.040 3.010 3.040 2.940 3.070 7,924,000 3.0133 2.70%
2009-10-29 0 2.960 2.950 2.980 2.850 2.980 4,163,000 12,246,160 2.9417 2.960 2.950 2.980 2.850 2.980 4,163,000 2.9417 -1.00%
2009-10-28 0 2.990 2.980 3.000 2.880 3.030 12,374,000 36,951,140 2.9862 2.990 2.980 3.000 2.880 3.030 12,374,000 2.9862 3.82%
2009-10-27 0 2.880 2.880 2.890 2.710 2.930 10,542,000 29,983,350 2.8442 2.880 2.880 2.890 2.710 2.930 10,542,000 2.8442 2.49%
2009-10-23 0 2.810 2.810 2.820 2.570 2.850 11,291,400 30,434,418 2.6954 2.810 2.810 2.820 2.570 2.850 11,291,400 2.6954 7.66%
2009-10-22 0 2.610 2.580 2.610 2.510 2.610 3,333,000 8,582,940 2.5751 2.610 2.580 2.610 2.510 2.610 3,333,000 2.5751 1.95%
2009-10-21 0 2.560 2.530 2.570 2.500 2.620 4,046,000 10,267,580 2.5377 2.560 2.530 2.570 2.500 2.620 4,046,000 2.5377 -1.54%
2009-10-20 0 2.600 2.600 2.630 2.480 2.630 8,382,882 21,623,265 2.5795 2.600 2.600 2.630 2.480 2.630 8,382,882 2.5795 4.00%
2009-10-19 0 2.500 2.480 2.500 2.280 2.500 10,556,000 25,356,280 2.4021 2.500 2.480 2.500 2.280 2.500 10,556,000 2.4021 9.65%
2009-10-16 0 2.280 2.260 2.290 2.230 2.460 4,214,000 9,982,780 2.3690 2.280 2.260 2.290 2.230 2.460 4,214,000 2.3690 -3.39%
2009-10-15 0 2.360 2.360 2.400 2.230 2.400 14,474,000 33,696,030 2.3280 2.360 2.360 2.400 2.230 2.400 14,474,000 2.3280 5.83%
2009-10-14 0 2.230 2.230 2.240 2.100 2.280 9,047,000 19,937,830 2.2038 2.230 2.230 2.240 2.100 2.280 9,047,000 2.2038 7.73%
2009-10-13 0 2.070 2.070 2.080 2.070 2.170 5,682,000 12,067,740 2.1239 2.070 2.070 2.080 2.070 2.170 5,682,000 2.1239 -3.72%
2009-10-12 0 2.150 2.140 2.150 2.000 2.170 13,039,194 27,391,078 2.1007 2.150 2.140 2.150 2.000 2.170 13,039,194 2.1007 4.88%
2009-10-09 0 2.050 2.040 2.060 2.010 2.060 5,151,000 10,486,860 2.0359 2.050 2.040 2.060 2.010 2.060 5,151,000 2.0359 2.50%
2009-10-08 0 2.000 2.010 2.020 1.990 2.020 1,644,000 3,298,110 2.0061 2.000 2.010 2.020 1.990 2.020 1,644,000 2.0061 -0.50%
2009-10-07 0 2.010 2.000 2.010 2.000 2.040 1,572,000 3,180,240 2.0231 2.010 2.000 2.010 2.000 2.040 1,572,000 2.0231 0.50%
2009-10-06 0 2.000 2.000 2.030 1.990 2.050 2,277,000 4,586,850 2.0144 2.000 2.000 2.030 1.990 2.050 2,277,000 2.0144 1.01%
2009-10-05 0 1.980 1.980 1.990 1.970 2.010 1,608,000 3,198,840 1.9893 1.980 1.980 1.990 1.970 2.010 1,608,000 1.9893 0.00%
2009-10-02 0 1.980 1.980 2.000 1.930 1.990 1,560,000 3,054,830 1.9582 1.980 1.980 2.000 1.930 1.990 1,560,000 1.9582 -1.00%
2009-09-30 0 2.000 1.980 2.000 1.950 2.000 2,884,109 5,711,777 1.9804 2.000 1.980 2.000 1.950 2.000 2,884,109 1.9804 1.01%
2009-09-29 0 1.980 1.970 1.980 1.960 1.980 3,037,000 5,994,030 1.9737 1.980 1.970 1.980 1.960 1.980 3,037,000 1.9737 0.51%
2009-09-28 0 1.970 1.960 1.970 1.940 1.990 4,833,000 9,523,860 1.9706 1.970 1.960 1.970 1.940 1.990 4,833,000 1.9706 -1.01%
2009-09-25 0 1.990 1.980 2.020 1.900 2.000 2,334,000 4,533,510 1.9424 1.990 1.980 2.020 1.900 2.000 2,334,000 1.9424 0.00%
2009-09-24 0 1.990 1.980 1.990 1.960 2.020 3,486,000 6,963,150 1.9975 1.990 1.980 1.990 1.960 2.020 3,486,000 1.9975 -1.97%
2009-09-23 0 2.030 2.030 2.040 2.010 2.060 4,104,000 8,373,420 2.0403 2.030 2.030 2.040 2.010 2.060 4,104,000 2.0403 1.50%
2009-09-22 0 2.000 1.990 2.000 1.980 2.030 2,286,000 4,568,790 1.9986 2.000 1.990 2.000 1.980 2.030 2,286,000 1.9986 0.00%
2009-09-21 0 2.000 2.000 2.020 1.990 2.050 4,719,000 9,488,850 2.0108 2.000 2.000 2.020 1.990 2.050 4,719,000 2.0108 -1.96%
2009-09-18 0 2.040 2.030 2.040 2.010 2.060 4,451,000 9,029,070 2.0285 2.040 2.030 2.040 2.010 2.060 4,451,000 2.0285 -0.97%
2009-09-17 0 2.060 2.030 2.060 1.920 2.120 10,737,000 21,791,180 2.0295 2.060 2.030 2.060 1.920 2.120 10,737,000 2.0295 6.74%
2009-09-16 0 1.930 1.930 1.940 1.800 1.980 9,551,000 18,089,630 1.8940 1.930 1.930 1.940 1.800 1.980 9,551,000 1.8940 7.22%
2009-09-15 0 1.800 1.780 1.800 1.750 1.800 540,000 968,370 1.7933 1.800 1.780 1.800 1.750 1.800 540,000 1.7933 1.69%
2009-09-14 0 1.770 1.770 1.780 1.760 1.800 342,000 614,280 1.7961 1.770 1.770 1.780 1.760 1.800 342,000 1.7961 -0.56%
2009-09-11 0 1.780 1.770 1.780 1.750 1.800 972,000 1,719,210 1.7687 1.780 1.770 1.780 1.750 1.800 972,000 1.7687 -1.66%
2009-09-10 0 1.810 1.780 1.810 1.770 1.850 2,730,000 4,984,980 1.8260 1.810 1.780 1.810 1.770 1.850 2,730,000 1.8260 1.12%
2009-09-09 0 1.790 1.760 1.790 1.760 1.810 870,000 1,563,870 1.7976 1.790 1.760 1.790 1.760 1.810 870,000 1.7976 1.70%
2009-09-08 0 1.760 1.760 1.790 1.760 1.770 591,000 1,040,220 1.7601 1.760 1.760 1.790 1.760 1.770 591,000 1.7601 -1.68%
2009-09-07 0 1.790 1.790 1.810 1.780 1.840 2,838,000 5,120,280 1.8042 1.790 1.790 1.810 1.780 1.840 2,838,000 1.8042 -1.10%
2009-09-04 0 1.810 1.790 1.810 1.750 1.850 5,925,000 10,654,260 1.7982 1.810 1.790 1.810 1.750 1.850 5,925,000 1.7982 4.02%
2009-09-03 0 1.740 1.720 1.740 1.700 1.760 5,853,000 10,130,790 1.7309 1.740 1.720 1.740 1.700 1.760 5,853,000 1.7309 0.58%
2009-09-02 0 1.730 1.720 1.740 1.700 1.790 5,802,000 10,011,690 1.7256 1.730 1.720 1.740 1.700 1.790 5,802,000 1.7256 -1.14%
2009-09-01 0 1.750 1.740 1.750 1.730 1.800 5,478,000 9,622,440 1.7566 1.750 1.740 1.750 1.730 1.800 5,478,000 1.7566 -1.13%
2009-08-31 0 1.770 1.740 1.770 1.710 1.800 5,941,773 10,385,051 1.7478 1.770 1.740 1.770 1.710 1.800 5,941,773 1.7478 -0.56%
2009-08-28 0 1.780 1.780 1.790 1.750 1.800 6,402,000 11,365,680 1.7753 1.780 1.780 1.790 1.750 1.800 6,402,000 1.7753 -0.56%
2009-08-27 0 1.790 1.770 1.790 1.750 1.860 5,796,000 10,389,970 1.7926 1.790 1.770 1.790 1.750 1.860 5,796,000 1.7926 1.13%
2009-08-26 0 1.770 1.750 1.780 1.620 1.920 9,917,000 17,504,620 1.7651 1.770 1.750 1.780 1.620 1.920 9,917,000 1.7651 9.26%
2009-08-25 0 1.620 1.620 1.650 1.620 1.690 5,154,000 8,526,450 1.6543 1.620 1.620 1.650 1.620 1.690 5,154,000 1.6543 0.00%
2009-08-24 0 1.620 1.610 1.620 1.620 1.680 6,336,000 10,300,050 1.6256 1.620 1.610 1.620 1.620 1.680 6,336,000 1.6256 0.00%
2009-08-21 0 1.620 1.600 1.620 1.570 1.630 783,000 1,251,420 1.5982 1.620 1.600 1.620 1.570 1.630 783,000 1.5982 3.85%
2009-08-20 0 1.560 1.560 1.590 1.400 1.610 840,000 1,317,630 1.5686 1.560 1.560 1.590 1.400 1.610 840,000 1.5686 0.00%
2009-08-19 0 1.560 1.560 1.590 1.560 1.590 261,000 411,840 1.5779 1.560 1.560 1.590 1.560 1.590 261,000 1.5779 -3.11%
2009-08-18 0 1.610 1.580 1.610 1.580 1.620 3,798,000 6,073,380 1.5991 1.610 1.580 1.610 1.580 1.620 3,798,000 1.5991 -0.62%
2009-08-17 0 1.620 1.620 1.660 1.590 1.670 3,072,000 4,966,620 1.6167 1.620 1.620 1.660 1.590 1.670 3,072,000 1.6167 -4.71%
2009-08-14 0 1.700 1.680 1.700 1.660 1.720 3,783,000 6,436,140 1.7013 1.700 1.680 1.700 1.660 1.720 3,783,000 1.7013 0.00%
2009-08-13 0 1.700 1.690 1.700 1.650 1.700 2,373,000 4,022,160 1.6950 1.700 1.690 1.700 1.650 1.700 2,373,000 1.6950 0.59%
2009-08-12 0 1.690 1.650 1.690 1.600 1.700 5,323,400 8,931,496 1.6778 1.690 1.650 1.690 1.600 1.700 5,323,400 1.6778 3.05%
2009-08-11 0 1.640 1.630 1.640 1.570 1.700 5,199,600 8,442,612 1.6237 1.640 1.630 1.640 1.570 1.700 5,199,600 1.6237 0.61%
2009-08-10 0 1.630 1.570 1.630 1.540 1.720 6,630,000 10,702,500 1.6143 1.630 1.570 1.630 1.540 1.720 6,630,000 1.6143 -1.21%
2009-08-07 0 1.650 1.630 1.650 1.630 1.710 4,098,000 6,788,280 1.6565 1.650 1.630 1.650 1.630 1.710 4,098,000 1.6565 -3.51%
2009-08-06 0 1.710 1.690 1.710 1.650 1.720 2,383,000 4,011,100 1.6832 1.710 1.690 1.710 1.650 1.720 2,383,000 1.6832 1.18%
2009-08-05 0 1.690 1.670 1.690 1.610 1.700 3,246,000 5,405,610 1.6653 1.690 1.670 1.690 1.610 1.700 3,246,000 1.6653 1.81%
2009-08-04 0 1.660 1.620 1.640 1.600 1.680 2,190,000 3,587,640 1.6382 1.660 1.620 1.640 1.600 1.680 2,190,000 1.6382 -0.60%
2009-08-03 0 1.670 1.660 1.670 1.640 1.700 2,352,000 3,916,590 1.6652 1.670 1.660 1.670 1.640 1.700 2,352,000 1.6652 -1.76%
2009-07-31 0 1.700 1.700 1.720 1.690 1.820 6,133,186 10,698,348 1.7443 1.700 1.700 1.720 1.690 1.820 6,133,186 1.7443 -2.30%
2009-07-30 0 1.740 1.700 1.740 1.630 1.780 2,810,000 4,869,210 1.7328 1.740 1.700 1.740 1.630 1.780 2,810,000 1.7328 -0.57%
2009-07-29 0 1.750 1.730 1.750 1.610 1.750 8,648,000 14,532,430 1.6804 1.750 1.730 1.750 1.610 1.750 8,648,000 1.6804 0.00%
2009-07-28 0 1.750 1.730 1.750 1.610 1.770 13,092,000 22,413,940 1.7120 1.750 1.730 1.750 1.610 1.770 13,092,000 1.7120 1.16%
2009-07-27 0 1.730 1.720 1.730 1.530 1.770 16,079,000 26,867,290 1.6710 1.730 1.720 1.730 1.530 1.770 16,079,000 1.6710 13.82%
2009-07-24 0 1.520 1.500 1.510 1.340 1.520 16,812,000 24,443,850 1.4540 1.520 1.500 1.510 1.340 1.520 16,812,000 1.4540 16.03%
2009-07-23 0 1.310 1.290 1.310 1.250 1.310 4,278,000 5,533,620 1.2935 1.310 1.290 1.310 1.250 1.310 4,278,000 1.2935 5.65%
2009-07-22 0 1.240 1.230 1.250 1.170 1.240 6,906,000 8,393,130 1.2153 1.240 1.230 1.250 1.170 1.240 6,906,000 1.2153 5.08%
2009-07-21 0 1.180 1.170 1.180 1.110 1.200 2,403,000 2,812,250 1.1703 1.180 1.170 1.180 1.110 1.200 2,403,000 1.1703 0.85%
2009-07-20 0 1.170 1.160 1.180 1.140 1.180 1,122,000 1,310,220 1.1678 1.170 1.160 1.180 1.140 1.180 1,122,000 1.1678 1.74%
2009-07-17 0 1.150 1.140 1.150 1.120 1.150 749,000 853,660 1.1397 1.150 1.140 1.150 1.120 1.150 749,000 1.1397 0.88%
2009-07-16 0 1.140 1.130 1.150 1.140 1.200 1,273,800 1,485,150 1.1659 1.140 1.130 1.150 1.140 1.200 1,273,800 1.1659 -1.72%
2009-07-15 0 1.160 1.130 1.160 1.140 1.160 1,654,200 1,906,848 1.1527 1.160 1.130 1.160 1.140 1.160 1,654,200 1.1527 3.57%
2009-07-14 0 1.120 1.090 1.120 1.030 1.120 4,128,000 4,413,780 1.0692 1.120 1.090 1.120 1.030 1.120 4,128,000 1.0692 4.67%
2009-07-13 0 1.070 1.060 1.110 1.050 1.120 1,746,000 1,882,230 1.0780 1.070 1.060 1.110 1.050 1.120 1,746,000 1.0780 -4.46%
2009-07-10 0 1.120 1.110 1.120 1.100 1.150 1,161,000 1,301,490 1.1210 1.120 1.110 1.120 1.100 1.150 1,161,000 1.1210 -4.27%
2009-07-09 0 1.170 1.140 1.170 1.130 1.170 1,392,000 1,596,480 1.1469 1.170 1.140 1.170 1.130 1.170 1,392,000 1.1469 3.54%
2009-07-08 0 1.130 1.110 1.130 1.080 1.180 2,133,000 2,387,640 1.1194 1.130 1.110 1.130 1.080 1.180 2,133,000 1.1194 -5.04%
2009-07-07 0 1.190 1.190 1.200 1.190 1.200 448,000 533,200 1.1902 1.190 1.190 1.200 1.190 1.200 448,000 1.1902 -0.83%
2009-07-06 0 1.200 1.200 1.210 1.200 1.230 2,232,000 2,707,080 1.2128 1.200 1.200 1.210 1.200 1.230 2,232,000 1.2128 0.00%
2009-07-03 0 1.200 1.190 1.220 1.180 1.250 4,347,000 5,221,020 1.2011 1.200 1.190 1.220 1.180 1.250 4,347,000 1.2011 -6.25%
2009-07-02 0 1.280 1.240 1.280 1.240 1.300 2,853,000 3,645,270 1.2777 1.280 1.240 1.280 1.240 1.300 2,853,000 1.2777 -0.78%
2009-06-30 0 1.290 1.260 1.290 1.260 1.380 4,178,000 5,498,980 1.3162 1.290 1.260 1.290 1.260 1.380 4,178,000 1.3162 4.03%
2009-06-29 0 1.240 1.230 1.250 1.190 1.250 4,770,600 5,854,446 1.2272 1.240 1.230 1.250 1.190 1.250 4,770,600 1.2272 3.33%
2009-06-26 0 1.200 1.190 1.200 1.160 1.200 4,716,000 5,581,860 1.1836 1.200 1.190 1.200 1.160 1.200 4,716,000 1.1836 0.00%
2009-06-25 0 1.200 1.180 1.200 1.170 1.220 774,000 916,290 1.1838 1.200 1.180 1.200 1.170 1.220 774,000 1.1838 0.00%
2009-06-24 0 1.200 1.200 1.210 1.150 1.210 7,506,000 8,937,990 1.1908 1.200 1.200 1.210 1.150 1.210 7,506,000 1.1908 5.26%
2009-06-23 0 1.140 1.140 1.150 1.110 1.150 6,975,000 7,900,170 1.1326 1.140 1.140 1.150 1.110 1.150 6,975,000 1.1326 -3.39%
2009-06-22 0 1.180 1.150 1.180 1.110 1.190 3,387,000 3,906,930 1.1535 1.180 1.150 1.180 1.110 1.190 3,387,000 1.1535 -1.67%
2009-06-19 0 1.200 1.180 1.200 1.170 1.200 2,868,000 3,386,130 1.1807 1.200 1.180 1.200 1.170 1.200 2,868,000 1.1807 -1.64%
2009-06-18 0 1.220 1.210 1.220 1.200 1.250 3,177,000 3,864,750 1.2165 1.220 1.210 1.220 1.200 1.250 3,177,000 1.2165 0.83%
2009-06-17 0 1.210 1.190 1.210 1.150 1.220 2,340,000 2,753,760 1.1768 1.210 1.190 1.210 1.150 1.220 2,340,000 1.1768 1.68%
2009-06-16 0 1.190 1.180 1.200 1.110 1.210 3,216,000 3,753,600 1.1672 1.190 1.180 1.200 1.110 1.210 3,216,000 1.1672 -1.65%
2009-06-15 0 1.210 1.210 1.230 1.170 1.270 4,470,000 5,462,760 1.2221 1.210 1.210 1.230 1.170 1.270 4,470,000 1.2221 2.54%
2009-06-12 0 1.180 1.180 1.190 1.140 1.230 12,418,000 14,642,980 1.1792 1.180 1.180 1.190 1.140 1.230 12,418,000 1.1792 6.31%
2009-06-11 0 1.110 1.100 1.110 1.070 1.110 6,418,300 7,015,425 1.0930 1.110 1.100 1.110 1.070 1.110 6,418,300 1.0930 1.83%
2009-06-10 0 1.090 1.090 1.100 1.040 1.110 4,801,000 5,161,690 1.0751 1.090 1.090 1.100 1.040 1.110 4,801,000 1.0751 4.81%
2009-06-09 0 1.040 1.040 1.050 1.010 1.060 2,793,000 2,901,540 1.0389 1.040 1.040 1.050 1.010 1.060 2,793,000 1.0389 -0.95%
2009-06-08 0 1.050 1.060 1.070 1.030 1.110 7,866,000 8,279,940 1.0526 1.050 1.060 1.070 1.030 1.110 7,866,000 1.0526 -2.78%
2009-06-05 0 1.080 1.080 1.090 1.030 1.120 8,389,000 9,085,520 1.0830 1.080 1.080 1.090 1.030 1.120 8,389,000 1.0830 4.85%
2009-06-04 0 1.030 1.010 1.040 1.000 1.040 4,689,000 4,732,860 1.0094 1.030 1.010 1.040 1.000 1.040 4,689,000 1.0094 -0.96%
2009-06-03 0 1.040 1.040 1.050 1.010 1.060 4,395,000 4,548,600 1.0349 1.040 1.040 1.050 1.010 1.060 4,395,000 1.0349 0.97%
2009-06-02 0 1.030 1.030 1.040 1.000 1.100 7,101,000 7,415,550 1.0443 1.030 1.030 1.040 1.000 1.100 7,101,000 1.0443 -2.83%
2009-06-01 0 1.060 1.060 1.070 1.000 1.080 9,036,000 9,559,530 1.0579 1.060 1.060 1.070 1.000 1.080 9,036,000 1.0579 8.16%
2009-05-29 0 0.980 0.920 0.940 0.920 1.160 16,486,000 17,536,170 1.0637 0.980 0.920 0.940 0.920 1.160 16,486,000 1.0637 -4.85%
2009-05-27 0 1.030 1.010 1.030 1.000 1.160 8,736,000 9,429,480 1.0794 1.030 1.010 1.030 1.000 1.160 8,736,000 1.0794 -1.90%
2009-05-26 0 1.050 1.040 1.050 0.980 1.070 9,550,000 9,794,000 1.0255 1.050 1.040 1.050 0.980 1.070 9,550,000 1.0255 5.00%
2009-05-25 0 1.000 0.990 1.000 0.920 1.020 5,808,000 5,701,800 0.9817 1.000 0.990 1.000 0.920 1.020 5,808,000 0.9817 3.09%
2009-05-22 0 0.970 0.960 0.980 0.950 1.010 3,895,800 3,842,220 0.9862 0.970 0.960 0.980 0.950 1.010 3,895,800 0.9862 -2.02%
2009-05-21 0 0.990 0.980 1.030 0.930 1.050 29,160,000 29,295,960 1.0047 0.990 0.980 1.030 0.930 1.050 29,160,000 1.0047 2.06%
2009-05-20 0 0.970 0.970 0.980 0.930 0.980 8,700,000 8,352,060 0.9600 0.970 0.970 0.980 0.930 0.980 8,700,000 0.9600 2.11%
2009-05-19 0 0.950 0.940 0.950 0.930 0.980 4,272,000 4,033,440 0.9442 0.950 0.940 0.950 0.930 0.980 4,272,000 0.9442 3.26%
2009-05-18 0 0.920 0.920 0.940 0.840 0.960 7,854,000 7,137,750 0.9088 0.920 0.920 0.940 0.840 0.960 7,854,000 0.9088 6.98%
2009-05-15 0 0.860 0.850 0.860 0.820 0.880 12,678,000 10,801,020 0.8519 0.860 0.850 0.860 0.820 0.880 12,678,000 0.8519 1.18%
2009-05-14 0 0.850 0.840 0.850 0.840 0.970 8,307,000 7,384,440 0.8889 0.850 0.840 0.850 0.840 0.970 8,307,000 0.8889 -9.57%
2009-05-13 0 0.940 0.940 0.950 0.910 1.000 4,923,480 4,701,566 0.9549 0.940 0.940 0.950 0.910 1.000 4,923,480 0.9549 3.30%
2009-05-12 1 - - - - - 0 0 - 0.910 - - - - 0 - 0.00%
2009-05-11 0 0.910 0.900 0.910 0.880 1.000 9,781,200 9,242,118 0.9449 0.910 0.900 0.910 0.880 1.000 9,781,200 0.9449 -4.21%
2009-05-08 0 0.950 0.930 0.950 0.830 0.950 3,846,000 3,465,990 0.9012 0.950 0.930 0.950 0.830 0.950 3,846,000 0.9012 7.95%
2009-05-07 0 0.880 0.870 0.880 0.820 0.880 7,629,000 6,392,730 0.8380 0.880 0.870 0.880 0.820 0.880 7,629,000 0.8380 8.64%
2009-05-06 0 0.810 0.810 0.840 0.780 0.860 852,000 706,200 0.8289 0.810 0.810 0.840 0.780 0.860 852,000 0.8289 -3.57%
2009-05-05 0 0.840 0.820 0.840 0.750 0.850 1,332,000 1,076,700 0.8083 0.840 0.820 0.840 0.750 0.850 1,332,000 0.8083 9.09%
2009-05-04 0 0.770 0.750 0.770 0.730 0.800 1,761,000 1,329,240 0.7548 0.770 0.750 0.770 0.730 0.800 1,761,000 0.7548 2.67%
2009-04-30 0 0.750 0.740 0.750 0.710 0.800 2,415,000 1,817,190 0.7525 0.750 0.740 0.750 0.710 0.800 2,415,000 0.7525 1.35%
2009-04-29 0 0.740 0.740 0.750 0.720 0.750 918,000 678,480 0.7391 0.740 0.740 0.750 0.720 0.750 918,000 0.7391 5.71%
2009-04-28 0 0.700 0.700 0.710 0.700 0.750 3,687,000 2,656,710 0.7206 0.700 0.700 0.710 0.700 0.750 3,687,000 0.7206 -9.09%
2009-04-27 0 0.770 0.770 0.790 0.740 0.800 3,660,000 2,826,210 0.7722 0.770 0.770 0.790 0.740 0.800 3,660,000 0.7722 -8.33%
2009-04-24 0 0.840 0.830 0.840 0.780 0.840 3,639,000 2,983,350 0.8198 0.840 0.830 0.840 0.780 0.840 3,639,000 0.8198 2.44%
2009-04-23 0 0.820 0.810 0.820 0.750 0.860 2,946,000 2,368,470 0.8040 0.820 0.810 0.820 0.750 0.860 2,946,000 0.8040 5.13%
2009-04-22 0 0.780 0.760 0.780 0.740 0.800 6,213,000 4,751,430 0.7648 0.780 0.760 0.780 0.740 0.800 6,213,000 0.7648 5.41%
2009-04-21 0 0.740 0.720 0.740 0.700 0.740 2,316,000 1,659,900 0.7167 0.740 0.720 0.740 0.700 0.740 2,316,000 0.7167 2.78%
2009-04-20 0 0.720 0.700 0.720 0.690 0.740 2,751,000 1,988,190 0.7227 0.720 0.700 0.720 0.690 0.740 2,751,000 0.7227 -1.37%
2009-04-17 0 0.730 0.710 0.730 0.680 0.780 3,681,000 2,620,260 0.7118 0.730 0.710 0.730 0.680 0.780 3,681,000 0.7118 -2.67%
2009-04-16 0 0.750 0.750 0.760 0.750 0.800 5,337,000 4,150,680 0.7777 0.750 0.750 0.760 0.750 0.800 5,337,000 0.7777 2.74%
2009-04-15 0 0.730 0.730 0.740 0.640 0.740 6,792,000 4,669,650 0.6875 0.730 0.730 0.740 0.640 0.740 6,792,000 0.6875 15.87%
2009-04-14 0 0.630 0.620 0.640 0.610 0.650 2,557,000 1,618,560 0.6330 0.630 0.620 0.640 0.610 0.650 2,557,000 0.6330 3.28%
2009-04-09 0 0.610 0.600 0.610 0.580 0.620 2,973,000 1,781,760 0.5993 0.610 0.600 0.610 0.580 0.620 2,973,000 0.5993 1.67%
2009-04-08 0 0.600 0.600 0.610 0.580 0.630 4,794,000 2,920,320 0.6092 0.600 0.600 0.610 0.580 0.630 4,794,000 0.6092 9.09%
2009-04-07 0 0.550 0.550 0.560 0.520 0.550 2,694,000 1,449,720 0.5381 0.550 0.550 0.560 0.520 0.550 2,694,000 0.5381 7.84%
2009-04-06 0 0.510 0.500 0.520 0.500 0.540 828,000 432,210 0.5220 0.510 0.500 0.520 0.500 0.540 828,000 0.5220 -3.77%
2009-04-03 0 0.530 0.520 0.540 0.520 0.540 1,137,000 604,380 0.5316 0.530 0.520 0.540 0.520 0.540 1,137,000 0.5316 3.92%
2009-04-02 0 0.510 0.510 0.530 0.500 0.540 3,072,000 1,601,160 0.5212 0.510 0.510 0.530 0.500 0.540 3,072,000 0.5212 3.03%
2009-04-01 0 0.495 0.495 0.500 0.470 0.540 3,924,000 1,987,500 0.5065 0.495 0.495 0.500 0.470 0.540 3,924,000 0.5065 -1.00%
2009-03-31 0 0.500 0.500 0.530 0.490 0.530 6,104,000 3,138,480 0.5142 0.500 0.500 0.530 0.490 0.530 6,104,000 0.5142 0.00%
2009-03-30 0 0.500 0.500 0.520 0.500 0.550 1,785,000 922,650 0.5169 0.500 0.500 0.520 0.500 0.550 1,785,000 0.5169 -5.66%
2009-03-27 0 0.530 0.530 0.560 0.500 0.560 2,475,000 1,322,250 0.5342 0.530 0.530 0.560 0.500 0.560 2,475,000 0.5342 -5.36%
2009-03-26 0 0.560 0.550 0.560 0.550 0.570 593,000 330,310 0.5570 0.560 0.550 0.560 0.550 0.570 593,000 0.5570 1.82%
2009-03-25 0 0.550 0.550 0.560 0.550 0.560 1,479,000 820,770 0.5549 0.550 0.550 0.560 0.550 0.560 1,479,000 0.5549 0.00%
2009-03-24 0 0.550 0.530 0.560 0.530 0.550 258,000 141,720 0.5493 0.550 0.530 0.560 0.530 0.550 258,000 0.5493 0.00%
2009-03-23 0 0.550 0.530 0.560 0.520 0.550 1,005,000 542,250 0.5396 0.550 0.530 0.560 0.520 0.550 1,005,000 0.5396 3.77%
2009-03-20 0 0.530 0.520 0.540 0.520 0.560 1,551,000 836,280 0.5392 0.530 0.520 0.540 0.520 0.560 1,551,000 0.5392 -5.36%
2009-03-19 0 0.560 0.560 0.580 0.560 0.580 5,235,000 2,987,040 0.5706 0.560 0.560 0.580 0.560 0.580 5,235,000 0.5706 5.66%
2009-03-18 0 0.530 0.530 0.550 0.520 0.550 843,000 456,090 0.5410 0.530 0.530 0.550 0.520 0.550 843,000 0.5410 0.00%
2009-03-17 0 0.530 0.520 0.540 0.520 0.540 1,446,000 756,930 0.5235 0.530 0.520 0.540 0.520 0.540 1,446,000 0.5235 1.92%
2009-03-16 0 0.520 0.510 0.520 0.520 0.540 2,640,000 1,392,360 0.5274 0.520 0.510 0.520 0.520 0.540 2,640,000 0.5274 -3.70%
2009-03-13 0 0.540 0.530 0.540 0.530 0.550 1,980,000 1,067,340 0.5391 0.540 0.530 0.540 0.530 0.550 1,980,000 0.5391 -3.57%
2009-03-12 0 0.560 0.530 0.560 0.550 0.590 633,000 350,610 0.5539 0.560 0.530 0.560 0.550 0.590 633,000 0.5539 -3.45%
2009-03-11 0 0.580 0.570 0.580 0.570 0.630 2,184,000 1,307,070 0.5985 0.580 0.570 0.580 0.570 0.630 2,184,000 0.5985 -3.33%
2009-03-10 0 0.600 0.590 0.600 0.530 0.620 1,218,000 727,740 0.5975 0.600 0.590 0.600 0.530 0.620 1,218,000 0.5975 3.45%
2009-03-09 0 0.580 0.550 0.580 0.570 0.600 165,000 96,270 0.5835 0.580 0.550 0.580 0.570 0.600 165,000 0.5835 3.57%
2009-03-06 0 0.560 0.560 0.570 0.560 0.570 102,000 57,240 0.5612 0.560 0.560 0.570 0.560 0.570 102,000 0.5612 -1.75%
2009-03-05 0 0.570 0.540 0.570 0.570 0.610 1,740,000 1,034,670 0.5946 0.570 0.540 0.570 0.570 0.610 1,740,000 0.5946 -3.39%
2009-03-04 0 0.590 0.570 0.590 0.560 0.600 1,386,000 798,630 0.5762 0.590 0.570 0.590 0.560 0.600 1,386,000 0.5762 9.26%
2009-03-03 0 0.540 0.540 0.550 0.540 0.560 382,872 208,619 0.5449 0.540 0.540 0.550 0.540 0.560 382,872 0.5449 -1.82%
2009-03-02 0 0.550 0.550 0.570 0.550 0.590 536,000 298,810 0.5575 0.550 0.550 0.570 0.550 0.590 536,000 0.5575 -8.33%
2009-02-27 0 0.600 0.600 0.610 0.560 0.600 2,364,000 1,367,400 0.5784 0.600 0.600 0.610 0.560 0.600 2,364,000 0.5784 7.14%
2009-02-26 0 0.560 0.560 0.570 0.560 0.590 1,326,000 758,640 0.5721 0.560 0.560 0.570 0.560 0.590 1,326,000 0.5721 -8.20%
2009-02-25 0 0.610 0.600 0.610 0.600 0.650 2,022,000 1,253,370 0.6199 0.610 0.600 0.610 0.600 0.650 2,022,000 0.6199 -3.17%
2009-02-24 0 0.630 0.630 0.640 0.620 0.640 1,917,000 1,200,090 0.6260 0.630 0.630 0.640 0.620 0.640 1,917,000 0.6260 -4.55%
2009-02-23 0 0.660 0.660 0.670 0.660 0.690 2,271,000 1,521,180 0.6698 0.660 0.660 0.670 0.660 0.690 2,271,000 0.6698 -2.94%
2009-02-20 0 0.680 0.650 0.680 0.640 0.690 3,630,000 2,421,450 0.6671 0.680 0.650 0.680 0.640 0.690 3,630,000 0.6671 4.62%
2009-02-19 0 0.650 0.650 0.660 0.650 0.680 2,529,000 1,682,610 0.6653 0.650 0.650 0.660 0.650 0.680 2,529,000 0.6653 -1.52%
2009-02-18 0 0.660 0.650 0.660 0.620 0.680 1,698,000 1,118,040 0.6584 0.660 0.650 0.660 0.620 0.680 1,698,000 0.6584 1.54%
2009-02-17 0 0.650 0.640 0.670 0.630 0.690 2,643,000 1,753,350 0.6634 0.650 0.640 0.670 0.630 0.690 2,643,000 0.6634 1.56%
2009-02-16 0 0.640 0.630 0.640 0.620 0.640 1,893,000 1,198,350 0.6330 0.640 0.630 0.640 0.620 0.640 1,893,000 0.6330 3.23%
2009-02-13 0 0.620 0.600 0.620 0.600 0.620 1,611,000 984,300 0.6110 0.620 0.600 0.620 0.600 0.620 1,611,000 0.6110 1.64%
2009-02-12 0 0.610 0.600 0.620 0.600 0.620 561,000 339,870 0.6058 0.610 0.600 0.620 0.600 0.620 561,000 0.6058 0.00%
2009-02-11 0 0.610 0.600 0.620 0.600 0.620 663,000 405,240 0.6112 0.610 0.600 0.620 0.600 0.620 663,000 0.6112 0.00%
2009-02-10 0 0.610 0.610 0.630 0.610 0.640 972,000 605,700 0.6231 0.610 0.610 0.630 0.610 0.640 972,000 0.6231 -4.69%
2009-02-09 0 0.640 0.630 0.650 0.630 0.660 1,440,000 932,400 0.6475 0.640 0.630 0.650 0.630 0.660 1,440,000 0.6475 -5.88%
2009-02-06 0 0.680 0.630 0.680 0.610 0.680 870,000 556,800 0.6400 0.680 0.630 0.680 0.610 0.680 870,000 0.6400 11.48%
2009-02-05 0 0.610 0.610 0.680 0.610 0.700 555,000 368,370 0.6637 0.610 0.610 0.680 0.610 0.700 555,000 0.6637 -11.59%
2009-02-04 0 0.690 0.690 0.700 0.690 0.710 171,000 120,060 0.7021 0.690 0.690 0.700 0.690 0.710 171,000 0.7021 0.00%
2009-02-03 0 0.690 0.690 0.700 0.680 0.700 297,000 206,670 0.6959 0.690 0.690 0.700 0.680 0.700 297,000 0.6959 -1.43%
2009-02-02 0 0.700 0.690 0.700 0.680 0.720 147,000 102,690 0.6986 0.700 0.690 0.700 0.680 0.720 147,000 0.6986 -1.41%
2009-01-30 0 0.710 0.690 0.720 0.680 0.750 1,287,000 917,100 0.7126 0.710 0.690 0.720 0.680 0.750 1,287,000 0.7126 2.90%
2009-01-29 0 0.690 0.680 0.730 0.680 0.740 879,000 606,510 0.6900 0.690 0.680 0.730 0.680 0.740 879,000 0.6900 0.00%
2009-01-23 0 0.690 0.680 0.700 0.690 0.720 861,000 597,390 0.6938 0.690 0.680 0.700 0.690 0.720 861,000 0.6938 0.00%
2009-01-22 0 0.690 0.690 0.720 0.660 0.730 3,384,000 2,383,080 0.7042 0.690 0.690 0.720 0.660 0.730 3,384,000 0.7042 4.55%
2009-01-21 0 0.660 0.660 0.680 0.550 0.730 2,409,000 1,515,030 0.6289 0.660 0.660 0.680 0.550 0.730 2,409,000 0.6289 11.86%
2009-01-20 0 0.590 0.570 0.590 0.560 0.600 312,000 181,170 0.5807 0.590 0.570 0.590 0.560 0.600 312,000 0.5807 -3.28%
2009-01-19 0 0.610 0.600 0.610 0.590 0.660 1,462,000 895,870 0.6128 0.610 0.600 0.610 0.590 0.660 1,462,000 0.6128 -7.58%
2009-01-16 0 0.660 0.640 0.660 0.590 0.680 449,000 288,800 0.6432 0.660 0.640 0.660 0.590 0.680 449,000 0.6432 10.00%
2009-01-15 0 0.600 0.600 0.640 0.580 0.640 765,000 459,090 0.6001 0.600 0.600 0.640 0.580 0.640 765,000 0.6001 1.69%
2009-01-14 0 0.590 0.580 0.590 0.550 0.620 930,000 550,620 0.5921 0.590 0.580 0.590 0.550 0.620 930,000 0.5921 5.36%
2009-01-13 0 0.560 0.560 0.620 0.530 0.560 2,523,000 1,399,950 0.5549 0.560 0.560 0.620 0.530 0.560 2,523,000 0.5549 0.00%
2009-01-12 0 0.560 0.550 0.560 0.550 0.590 1,050,000 589,830 0.5617 0.560 0.550 0.560 0.550 0.590 1,050,000 0.5617 -8.20%
2009-01-09 0 0.610 0.600 0.620 0.610 0.620 327,000 199,590 0.6104 0.610 0.600 0.620 0.610 0.620 327,000 0.6104 0.00%
2009-01-08 0 0.610 0.610 0.640 0.610 0.670 276,000 174,870 0.6336 0.610 0.610 0.640 0.610 0.670 276,000 0.6336 -11.59%
2009-01-07 0 0.690 0.690 0.700 0.680 0.700 699,000 480,030 0.6867 0.690 0.690 0.700 0.680 0.700 699,000 0.6867 -4.17%
2009-01-06 0 0.720 0.690 0.720 0.700 0.740 618,000 443,160 0.7171 0.720 0.690 0.720 0.700 0.740 618,000 0.7171 2.86%
2009-01-05 0 0.700 0.660 0.700 0.600 0.700 621,000 396,120 0.6379 0.700 0.660 0.700 0.600 0.700 621,000 0.6379 12.90%
2009-01-02 0 0.620 0.620 0.650 0.620 0.650 249,000 159,180 0.6393 0.620 0.620 0.650 0.620 0.650 249,000 0.6393 -8.82%
2008-12-31 0 0.680 0.640 0.680 0.590 0.680 627,000 396,000 0.6316 0.680 0.640 0.680 0.590 0.680 627,000 0.6316 1.49%
2008-12-30 0 0.670 0.670 0.680 0.650 0.700 895,000 604,560 0.6755 0.670 0.670 0.680 0.650 0.700 895,000 0.6755 -2.90%
2008-12-29 0 0.690 0.680 0.690 0.680 0.750 321,000 219,900 0.6850 0.690 0.680 0.690 0.680 0.750 321,000 0.6850 -4.17%
2008-12-24 0 0.720 0.690 0.710 0.680 0.730 555,000 391,380 0.7052 0.720 0.690 0.710 0.680 0.730 555,000 0.7052 2.86%
2008-12-23 0 0.700 0.670 0.700 0.680 0.740 1,320,000 939,300 0.7116 0.700 0.670 0.700 0.680 0.740 1,320,000 0.7116 -4.11%
2008-12-22 0 0.730 0.700 0.730 0.690 0.770 2,259,096 1,652,919 0.7317 0.730 0.700 0.730 0.690 0.770 2,259,096 0.7317 -10.98%
2008-12-19 0 0.820 0.820 0.830 0.750 0.850 2,868,000 2,274,120 0.7929 0.820 0.820 0.830 0.750 0.850 2,868,000 0.7929 -5.75%
2008-12-18 0 0.870 0.860 0.870 0.870 1.030 6,063,000 5,665,710 0.9345 0.870 0.860 0.870 0.870 1.030 6,063,000 0.9345 2.35%
2008-12-17 0 0.850 0.830 0.850 0.680 0.870 8,235,000 6,695,880 0.8131 0.850 0.830 0.850 0.680 0.870 8,235,000 0.8131 32.81%
2008-12-16 0 0.640 0.640 0.650 0.560 0.720 3,191,000 2,032,570 0.6370 0.640 0.640 0.650 0.560 0.720 3,191,000 0.6370 16.36%
2008-12-15 0 0.550 0.540 0.550 0.490 0.610 2,729,000 1,542,840 0.5653 0.550 0.540 0.550 0.490 0.610 2,729,000 0.5653 14.58%
2008-12-12 0 0.480 0.480 0.510 0.430 0.500 2,097,000 980,910 0.4678 0.480 0.480 0.510 0.430 0.500 2,097,000 0.4678 9.09%
2008-12-11 0 0.440 0.430 0.440 0.440 0.460 429,000 192,390 0.4485 0.440 0.430 0.440 0.440 0.460 429,000 0.4485 -2.22%
2008-12-10 0 0.450 0.445 0.450 0.440 0.470 546,000 251,970 0.4615 0.450 0.445 0.450 0.440 0.470 546,000 0.4615 3.45%
2008-12-09 0 0.435 0.435 0.460 0.430 0.460 966,000 431,790 0.4470 0.435 0.435 0.460 0.430 0.460 966,000 0.4470 1.16%
2008-12-08 0 0.430 0.430 0.440 0.410 0.450 828,000 364,680 0.4404 0.430 0.430 0.440 0.410 0.450 828,000 0.4404 4.88%
2008-12-05 0 0.410 0.410 0.430 0.410 0.460 2,102,000 915,920 0.4357 0.410 0.410 0.430 0.410 0.460 2,102,000 0.4357 -5.75%
2008-12-04 0 0.435 0.435 0.440 0.420 0.460 1,245,000 553,800 0.4448 0.435 0.435 0.440 0.420 0.460 1,245,000 0.4448 2.35%
2008-12-03 0 0.425 0.425 0.430 0.420 0.465 1,575,000 713,025 0.4527 0.425 0.425 0.430 0.420 0.465 1,575,000 0.4527 -3.41%
2008-12-02 0 0.440 0.435 0.440 0.440 0.460 1,731,000 777,540 0.4492 0.440 0.435 0.440 0.440 0.460 1,731,000 0.4492 -4.35%
2008-12-01 0 0.460 0.455 0.460 0.445 0.490 2,898,000 1,334,985 0.4607 0.460 0.455 0.460 0.445 0.490 2,898,000 0.4607 2.22%
2008-11-28 0 0.450 0.450 0.460 0.425 0.470 2,508,000 1,145,370 0.4567 0.450 0.450 0.460 0.425 0.470 2,508,000 0.4567 4.65%
2008-11-27 0 0.430 0.430 0.450 0.410 0.475 3,579,000 1,633,530 0.4564 0.430 0.430 0.450 0.410 0.475 3,579,000 0.4564 4.88%
2008-11-26 0 0.410 0.410 0.420 0.330 0.420 5,085,000 1,979,820 0.3893 0.410 0.410 0.420 0.330 0.420 5,085,000 0.3893 24.24%
2008-11-25 0 0.330 0.330 0.345 0.315 0.345 4,260,000 1,422,675 0.3340 0.330 0.330 0.345 0.315 0.345 4,260,000 0.3340 15.79%
2008-11-24 0 0.285 0.285 0.300 0.280 0.380 8,652,000 2,722,425 0.3147 0.285 0.285 0.300 0.280 0.380 8,652,000 0.3147 -19.72%
2008-11-21 0 0.355 0.355 0.370 0.280 0.395 993,000 362,715 0.3653 0.355 0.355 0.370 0.280 0.395 993,000 0.3653 7.58%
2008-11-20 0 0.330 0.320 0.330 0.310 0.420 8,388,000 3,061,905 0.3650 0.330 0.320 0.330 0.310 0.420 8,388,000 0.3650 -19.51%
2008-11-19 0 0.410 0.410 0.420 0.405 0.460 2,907,000 1,225,485 0.4216 0.410 0.410 0.420 0.405 0.460 2,907,000 0.4216 -6.82%
2008-11-18 0 0.440 0.440 0.465 0.420 0.500 5,127,000 2,302,125 0.4490 0.440 0.440 0.465 0.420 0.500 5,127,000 0.4490 -12.00%
2008-11-17 0 0.500 0.500 0.540 0.475 0.530 1,215,000 619,425 0.5098 0.500 0.500 0.540 0.475 0.530 1,215,000 0.5098 0.00%
2008-11-14 0 0.500 0.500 0.530 0.480 0.530 1,731,000 868,575 0.5018 0.500 0.500 0.530 0.480 0.530 1,731,000 0.5018 0.00%
2008-11-13 0 0.500 0.495 0.500 0.500 0.560 1,908,000 965,310 0.5059 0.500 0.495 0.500 0.500 0.560 1,908,000 0.5059 -10.71%
2008-11-12 0 0.560 0.520 0.560 0.530 0.560 159,000 87,180 0.5483 0.560 0.520 0.560 0.530 0.560 159,000 0.5483 3.70%
2008-11-11 0 0.540 0.530 0.540 0.540 0.570 474,000 259,110 0.5466 0.540 0.530 0.540 0.540 0.570 474,000 0.5466 -5.26%
2008-11-10 0 0.570 0.560 0.600 0.550 0.580 1,107,000 628,170 0.5675 0.570 0.560 0.600 0.550 0.580 1,107,000 0.5675 5.56%
2008-11-07 0 0.540 0.510 0.540 0.510 0.540 498,000 257,700 0.5175 0.540 0.510 0.540 0.510 0.540 498,000 0.5175 1.89%
2008-11-06 0 0.530 0.520 0.540 0.485 0.530 1,977,000 1,024,965 0.5184 0.530 0.520 0.540 0.485 0.530 1,977,000 0.5184 0.00%
2008-11-05 0 0.530 0.520 0.550 0.500 0.550 2,085,000 1,097,820 0.5265 0.530 0.520 0.550 0.500 0.550 2,085,000 0.5265 6.00%
2008-11-04 0 0.500 0.490 0.510 0.500 0.510 285,000 142,590 0.5003 0.500 0.490 0.510 0.500 0.510 285,000 0.5003 -3.85%
2008-11-03 0 0.520 0.520 0.530 0.500 0.580 1,728,000 933,360 0.5401 0.520 0.520 0.530 0.500 0.580 1,728,000 0.5401 -8.77%
2008-10-31 0 0.570 0.560 0.580 0.540 0.580 804,000 457,140 0.5686 0.570 0.560 0.580 0.540 0.580 804,000 0.5686 1.79%
2008-10-30 0 0.560 0.550 0.560 0.540 0.570 1,107,000 619,200 0.5593 0.560 0.550 0.560 0.540 0.570 1,107,000 0.5593 3.70%
2008-10-29 0 0.540 0.540 0.560 0.520 0.560 1,002,000 542,130 0.5410 0.540 0.540 0.560 0.520 0.560 1,002,000 0.5410 8.00%
2008-10-28 0 0.500 0.490 0.520 0.450 0.520 2,040,000 1,009,170 0.4947 0.500 0.490 0.520 0.450 0.520 2,040,000 0.4947 8.70%
2008-10-27 0 0.460 0.460 0.490 0.420 0.530 2,811,000 1,331,175 0.4736 0.460 0.460 0.490 0.420 0.530 2,811,000 0.4736 -4.17%
2008-10-24 0 0.480 0.470 0.480 0.465 0.610 6,174,000 3,236,415 0.5242 0.480 0.470 0.480 0.465 0.610 6,174,000 0.5242 -17.24%
2008-10-23 0 0.580 0.580 0.590 0.460 0.580 4,078,000 2,139,635 0.5247 0.580 0.580 0.590 0.460 0.580 4,078,000 0.5247 1.75%
2008-10-22 0 0.570 0.560 0.620 0.550 0.670 2,166,000 1,338,000 0.6177 0.570 0.560 0.620 0.550 0.670 2,166,000 0.6177 -9.52%
2008-10-21 0 0.630 0.630 0.650 0.620 0.700 1,152,000 740,880 0.6431 0.630 0.630 0.650 0.620 0.700 1,152,000 0.6431 0.00%
2008-10-20 0 0.630 0.630 0.670 0.600 0.700 2,685,000 1,758,570 0.6550 0.630 0.630 0.670 0.600 0.700 2,685,000 0.6550 0.00%
2008-10-17 0 0.630 0.630 0.640 0.600 0.690 3,408,000 2,131,590 0.6255 0.630 0.630 0.640 0.600 0.690 3,408,000 0.6255 -1.56%
2008-10-16 0 0.640 0.600 0.640 0.600 0.720 2,598,000 1,680,630 0.6469 0.640 0.600 0.640 0.600 0.720 2,598,000 0.6469 -5.88%
2008-10-15 0 0.680 0.680 0.710 0.680 0.870 4,896,000 3,698,970 0.7555 0.680 0.680 0.710 0.680 0.870 4,896,000 0.7555 -21.84%
2008-10-14 0 0.870 0.870 0.900 0.760 0.900 8,459,000 7,189,650 0.8499 0.870 0.870 0.900 0.760 0.900 8,459,000 0.8499 -3.33%
2008-10-13 0 0.900 0.870 0.920 0.700 0.940 4,320,000 3,790,800 0.8775 0.900 0.870 0.920 0.700 0.940 4,320,000 0.8775 -4.26%
2008-10-10 0 0.940 0.890 0.950 0.780 0.980 3,702,000 3,285,150 0.8874 0.940 0.890 0.950 0.780 0.980 3,702,000 0.8874 -6.00%
2008-10-09 0 1.000 0.960 1.000 0.920 1.040 933,000 929,130 0.9959 1.000 0.960 1.000 0.920 1.040 933,000 0.9959 8.70%
2008-10-08 0 0.920 0.920 0.990 0.920 1.060 2,589,000 2,579,250 0.9962 0.920 0.920 0.990 0.920 1.060 2,589,000 0.9962 -18.58%
2008-10-06 0 1.130 1.120 1.140 1.110 1.190 651,000 744,450 1.1435 1.130 1.120 1.140 1.110 1.190 651,000 1.1435 0.00%
2008-10-03 0 1.130 1.110 1.130 1.130 1.140 183,000 207,780 1.1354 1.130 1.110 1.130 1.130 1.140 183,000 1.1354 0.00%
2008-10-02 0 1.130 1.120 1.130 1.120 1.180 894,000 1,036,020 1.1589 1.130 1.120 1.130 1.120 1.180 894,000 1.1589 0.89%
2008-09-30 0 1.120 1.120 1.150 1.100 1.130 2,760,000 3,079,260 1.1157 1.120 1.120 1.150 1.100 1.130 2,760,000 1.1157 -4.27%
2008-09-29 0 1.170 1.130 1.180 1.100 1.170 2,028,000 2,345,490 1.1566 1.170 1.130 1.180 1.100 1.170 2,028,000 1.1566 1.74%
2008-09-26 0 1.150 1.130 1.150 1.120 1.150 663,000 753,330 1.1362 1.150 1.130 1.150 1.120 1.150 663,000 1.1362 4.55%
2008-09-25 0 1.100 1.090 1.120 1.100 1.160 1,242,000 1,410,000 1.1353 1.100 1.090 1.120 1.100 1.160 1,242,000 1.1353 -4.35%
2008-09-24 0 1.150 1.150 1.160 1.150 1.170 930,000 1,073,970 1.1548 1.150 1.150 1.160 1.150 1.170 930,000 1.1548 -0.86%
2008-09-23 0 1.160 1.140 1.160 1.100 1.190 810,000 941,100 1.1619 1.160 1.140 1.160 1.100 1.190 810,000 1.1619 -0.85%
2008-09-22 0 1.170 1.150 1.170 1.100 1.200 2,405,000 2,803,190 1.1656 1.170 1.150 1.170 1.100 1.200 2,405,000 1.1656 7.34%
2008-09-19 0 1.090 1.060 1.090 1.060 1.120 3,416,000 3,768,350 1.1031 1.090 1.060 1.090 1.060 1.120 3,416,000 1.1031 5.83%
2008-09-18 0 1.030 1.010 1.060 1.020 1.080 1,176,000 1,238,460 1.0531 1.030 1.010 1.060 1.020 1.080 1,176,000 1.0531 -7.21%
2008-09-17 0 1.110 1.110 1.180 1.110 1.180 42,000 48,720 1.1600 1.110 1.110 1.180 1.110 1.180 42,000 1.1600 0.00%
2008-09-16 0 1.110 1.100 1.140 1.100 1.170 936,000 1,033,470 1.1041 1.110 1.100 1.140 1.100 1.170 936,000 1.1041 -11.20%
2008-09-12 0 1.250 1.200 1.250 1.120 1.250 547,000 625,850 1.1441 1.250 1.200 1.250 1.120 1.250 547,000 1.1441 9.65%
2008-09-11 0 1.140 1.130 1.200 1.120 1.160 675,000 772,170 1.1440 1.140 1.130 1.200 1.120 1.160 675,000 1.1440 -2.56%
2008-09-10 0 1.170 1.170 1.180 1.170 1.210 615,000 729,570 1.1863 1.170 1.170 1.180 1.170 1.210 615,000 1.1863 -4.10%
2008-09-09 0 1.220 1.200 1.220 1.170 1.220 426,000 503,820 1.1827 1.220 1.200 1.220 1.170 1.220 426,000 1.1827 -4.69%
2008-09-08 0 1.280 1.280 1.290 1.180 1.360 318,000 412,830 1.2982 1.280 1.280 1.290 1.180 1.360 318,000 1.2982 8.47%
2008-09-05 0 1.180 1.180 1.220 1.180 1.310 783,000 969,360 1.2380 1.180 1.180 1.220 1.180 1.310 783,000 1.2380 -13.24%
2008-09-04 0 1.360 1.360 1.400 1.350 1.350 75,000 101,250 1.3500 1.360 1.360 1.400 1.350 1.350 75,000 1.3500 -1.45%
2008-09-03 0 1.380 1.380 1.390 1.360 1.380 441,000 604,080 1.3698 1.380 1.380 1.390 1.360 1.380 441,000 1.3698 -2.82%
2008-09-02 0 1.420 1.380 1.420 1.360 1.430 1,074,000 1,503,240 1.3997 1.420 1.380 1.420 1.360 1.430 1,074,000 1.3997 1.43%
2008-09-01 0 1.400 1.370 1.410 1.400 1.440 456,000 639,180 1.4017 1.400 1.370 1.410 1.400 1.440 456,000 1.4017 -1.41%
2008-08-29 0 1.420 1.420 1.490 1.350 1.470 2,244,000 3,178,140 1.4163 1.420 1.420 1.490 1.350 1.470 2,244,000 1.4163 1.43%
2008-08-28 0 1.400 1.390 1.400 1.320 1.400 249,000 340,200 1.3663 1.400 1.390 1.400 1.320 1.400 249,000 1.3663 4.48%
2008-08-27 0 1.340 1.340 1.380 1.300 1.360 480,000 645,900 1.3456 1.340 1.340 1.380 1.300 1.360 480,000 1.3456 -2.90%
2008-08-26 0 1.380 1.380 1.400 1.340 1.420 2,500,000 3,430,950 1.3724 1.380 1.380 1.400 1.340 1.420 2,500,000 1.3724 -3.50%
2008-08-25 0 1.430 1.410 1.450 1.300 1.450 1,575,000 2,196,300 1.3945 1.430 1.410 1.450 1.300 1.450 1,575,000 1.3945 2.14%
2008-08-21 0 1.400 1.390 1.410 1.390 1.420 2,502,000 3,508,440 1.4023 1.400 1.390 1.410 1.390 1.420 2,502,000 1.4023 0.00%
2008-08-20 0 1.400 1.390 1.420 1.300 1.420 2,232,000 3,103,440 1.3904 1.400 1.390 1.420 1.300 1.420 2,232,000 1.3904 7.69%
2008-08-19 0 1.300 1.280 1.330 1.170 1.360 1,987,000 2,614,710 1.3159 1.300 1.280 1.330 1.170 1.360 1,987,000 1.3159 -9.72%
2008-08-18 0 1.440 1.430 1.490 1.400 1.550 3,558,000 5,226,660 1.4690 1.440 1.430 1.490 1.400 1.550 3,558,000 1.4690 -7.10%
2008-08-15 0 1.550 1.550 1.600 1.550 1.620 1,020,000 1,621,890 1.5901 1.550 1.550 1.600 1.550 1.620 1,020,000 1.5901 -4.32%
2008-08-14 0 1.620 1.600 1.640 1.520 1.620 795,000 1,263,540 1.5894 1.620 1.600 1.640 1.520 1.620 795,000 1.5894 2.53%
2008-08-13 0 1.580 1.580 1.600 1.520 1.650 645,000 1,035,840 1.6060 1.580 1.580 1.600 1.520 1.650 645,000 1.6060 -1.25%
2008-08-12 0 1.600 1.600 1.650 1.580 1.700 1,233,000 2,044,290 1.6580 1.600 1.600 1.650 1.580 1.700 1,233,000 1.6580 -5.88%
2008-08-11 0 1.700 1.630 1.700 1.630 1.750 1,098,000 1,834,500 1.6708 1.700 1.630 1.700 1.630 1.750 1,098,000 1.6708 3.66%
2008-08-08 0 1.640 1.580 1.650 1.560 1.640 681,000 1,096,230 1.6097 1.640 1.580 1.650 1.560 1.640 681,000 1.6097 0.00%
2008-08-07 0 1.640 1.550 1.640 1.540 1.680 1,253,000 2,044,010 1.6313 1.640 1.550 1.640 1.540 1.680 1,253,000 1.6313 -0.61%
2008-08-05 0 1.650 1.510 1.650 1.460 1.650 4,561,000 7,062,940 1.5486 1.650 1.510 1.650 1.460 1.650 4,561,000 1.5486 4.43%
2008-08-04 0 1.580 1.580 1.600 1.570 1.610 540,000 861,660 1.5957 1.580 1.580 1.600 1.570 1.610 540,000 1.5957 -1.25%
2008-08-01 0 1.600 1.600 1.670 1.460 1.650 1,149,000 1,786,530 1.5549 1.600 1.600 1.670 1.460 1.650 1,149,000 1.5549 3.90%
2008-07-31 0 1.540 1.540 1.570 1.500 1.600 918,000 1,436,130 1.5644 1.540 1.540 1.570 1.500 1.600 918,000 1.5644 -1.91%
2008-07-30 0 1.570 1.570 1.670 1.510 1.660 1,991,000 3,222,270 1.6184 1.570 1.570 1.670 1.510 1.660 1,991,000 1.6184 -3.68%
2008-07-29 0 1.630 1.630 1.670 1.620 1.660 645,000 1,065,990 1.6527 1.630 1.630 1.670 1.620 1.660 645,000 1.6527 -5.23%
2008-07-28 0 1.720 1.720 1.740 1.640 1.750 2,108,000 3,628,440 1.7213 1.720 1.720 1.740 1.640 1.750 2,108,000 1.7213 -0.58%
2008-07-25 0 1.730 1.730 1.750 1.710 1.770 3,207,000 5,619,840 1.7524 1.730 1.730 1.750 1.710 1.770 3,207,000 1.7524 -2.26%
2008-07-24 0 1.770 1.770 1.780 1.730 1.800 1,494,300 2,637,138 1.7648 1.770 1.770 1.780 1.730 1.800 1,494,300 1.7648 0.00%
2008-07-23 0 1.770 1.770 1.790 1.740 1.800 858,000 1,527,180 1.7799 1.770 1.770 1.790 1.740 1.800 858,000 1.7799 -1.67%
2008-07-22 0 1.800 1.780 1.800 1.670 1.800 2,559,000 4,521,180 1.7668 1.800 1.780 1.800 1.670 1.800 2,559,000 1.7668 4.65%
2008-07-21 0 1.720 1.720 1.750 1.640 1.850 1,137,000 1,999,470 1.7585 1.720 1.720 1.750 1.640 1.850 1,137,000 1.7585 4.88%
2008-07-18 0 1.640 1.640 1.680 1.630 1.670 1,269,000 2,099,130 1.6542 1.640 1.640 1.680 1.630 1.670 1,269,000 1.6542 0.00%
2008-07-17 0 1.640 1.610 1.660 1.550 1.830 5,021,000 8,186,650 1.6305 1.640 1.610 1.660 1.550 1.830 5,021,000 1.6305 0.61%
2008-07-16 0 1.630 1.600 1.630 1.550 1.640 3,453,000 5,504,220 1.5940 1.630 1.600 1.630 1.550 1.640 3,453,000 1.5940 -2.40%
2008-07-15 0 1.670 1.600 1.670 1.570 1.670 4,880,000 7,871,950 1.6131 1.670 1.600 1.670 1.570 1.670 4,880,000 1.6131 1.83%
2008-07-14 0 1.640 1.640 1.670 1.600 1.720 1,208,000 1,992,050 1.6490 1.640 1.640 1.670 1.600 1.720 1,208,000 1.6490 -3.53%
2008-07-11 0 1.700 1.690 1.710 1.550 1.750 4,681,000 7,921,170 1.6922 1.700 1.690 1.710 1.550 1.750 4,681,000 1.6922 6.25%
2008-07-10 0 1.600 1.580 1.610 1.480 1.620 6,468,000 10,228,260 1.5814 1.600 1.580 1.610 1.480 1.620 6,468,000 1.5814 9.59%
2008-07-09 0 1.460 1.450 1.460 1.430 1.470 1,696,000 2,470,220 1.4565 1.460 1.450 1.460 1.430 1.470 1,696,000 1.4565 3.55%
2008-07-08 0 1.410 1.340 1.410 1.340 1.430 573,000 771,240 1.3460 1.410 1.340 1.410 1.340 1.430 573,000 1.3460 0.71%
2008-07-07 0 1.400 1.370 1.400 1.390 1.400 466,000 649,500 1.3938 1.400 1.370 1.400 1.390 1.400 466,000 1.3938 0.72%
2008-07-04 0 1.390 1.350 1.390 1.300 1.410 2,220,000 3,059,640 1.3782 1.390 1.350 1.390 1.300 1.410 2,220,000 1.3782 8.59%
2008-07-03 0 1.280 1.280 1.300 1.260 1.300 1,466,000 1,892,340 1.2908 1.280 1.280 1.300 1.260 1.300 1,466,000 1.2908 -3.03%
2008-07-02 0 1.320 1.250 1.320 1.220 1.370 219,000 287,130 1.3111 1.320 1.250 1.320 1.220 1.370 219,000 1.3111 -5.04%
2008-06-30 0 1.390 1.390 1.400 1.290 1.390 3,064,000 4,095,680 1.3367 1.390 1.390 1.400 1.290 1.390 3,064,000 1.3367 6.92%
2008-06-27 0 1.300 1.290 1.300 1.270 1.310 2,226,000 2,883,420 1.2953 1.300 1.290 1.300 1.270 1.310 2,226,000 1.2953 -3.70%
2008-06-26 0 1.350 1.310 1.350 1.270 1.360 4,569,000 6,088,860 1.3326 1.350 1.310 1.350 1.270 1.360 4,569,000 1.3326 10.66%
2008-06-25 0 1.220 1.200 1.230 1.190 1.230 684,000 822,690 1.2028 1.220 1.200 1.230 1.190 1.230 684,000 1.2028 2.52%
2008-06-24 0 1.190 1.190 1.200 1.160 1.200 3,144,000 3,757,230 1.1950 1.190 1.190 1.200 1.160 1.200 3,144,000 1.1950 0.85%
2008-06-23 0 1.180 1.160 1.190 1.170 1.180 4,101,000 4,837,350 1.1796 1.180 1.160 1.190 1.170 1.180 4,101,000 1.1796 0.85%
2008-06-20 0 1.170 1.170 1.200 1.150 1.200 4,044,000 4,740,390 1.1722 1.170 1.170 1.200 1.150 1.200 4,044,000 1.1722 0.86%
2008-06-19 0 1.160 1.160 1.180 1.130 1.220 1,839,000 2,240,250 1.2182 1.160 1.160 1.180 1.130 1.220 1,839,000 1.2182 -5.69%
2008-06-18 0 1.230 1.180 1.230 1.170 1.240 3,972,000 4,729,020 1.1906 1.230 1.180 1.230 1.170 1.240 3,972,000 1.1906 2.50%
2008-06-17 0 1.200 1.140 1.200 1.090 1.260 5,742,000 6,470,760 1.1269 1.200 1.140 1.200 1.090 1.260 5,742,000 1.1269 11.11%
2008-06-16 0 1.080 1.080 1.120 1.080 1.100 291,000 319,920 1.0994 1.080 1.080 1.120 1.080 1.100 291,000 1.0994 3.85%
2008-06-13 0 1.040 1.040 1.060 1.040 1.060 120,000 126,480 1.0540 1.040 1.040 1.060 1.040 1.060 120,000 1.0540 0.00%
2008-06-12 0 1.040 1.020 1.050 1.010 1.050 2,529,000 2,595,930 1.0265 1.040 1.020 1.050 1.010 1.050 2,529,000 1.0265 -4.59%
2008-06-11 0 1.090 1.080 1.100 1.050 1.090 9,872,700 10,569,411 1.0706 1.090 1.080 1.100 1.050 1.090 9,872,700 1.0706 3.81%
2008-06-10 0 1.050 1.080 1.090 0.990 1.110 2,985,000 3,114,750 1.0435 1.050 1.080 1.090 0.990 1.110 2,985,000 1.0435 -6.25%
2008-06-06 0 1.120 1.110 1.160 1.100 1.140 231,000 257,910 1.1165 1.120 1.110 1.160 1.100 1.140 231,000 1.1165 -2.61%
2008-06-05 0 1.150 1.150 1.200 1.130 1.140 61,000 68,990 1.1310 1.150 1.150 1.200 1.130 1.140 61,000 1.1310 1.77%
2008-06-04 0 1.130 1.130 1.200 1.130 1.180 339,000 389,640 1.1494 1.130 1.130 1.200 1.130 1.180 339,000 1.1494 -4.24%
2008-06-03 0 1.180 1.150 1.230 1.150 1.230 288,000 343,530 1.1928 1.180 1.150 1.230 1.150 1.230 288,000 1.1928 0.00%
2008-06-02 0 1.180 1.160 1.200 1.160 1.220 432,000 509,988 1.1805 1.180 1.160 1.200 1.160 1.220 432,000 1.1805 -1.67%
2008-05-30 0 1.200 1.200 1.240 1.180 1.290 759,000 946,260 1.2467 1.200 1.200 1.240 1.180 1.290 759,000 1.2467 -4.76%
2008-05-29 0 1.260 1.220 1.260 1.250 1.350 630,000 814,770 1.2933 1.260 1.220 1.260 1.250 1.350 630,000 1.2933 -2.33%
2008-05-28 0 1.290 1.290 1.300 1.290 1.330 267,000 348,240 1.3043 1.290 1.290 1.300 1.290 1.330 267,000 1.3043 0.78%
2008-05-27 0 1.280 1.240 1.280 1.250 1.340 333,000 423,660 1.2723 1.280 1.240 1.280 1.250 1.340 333,000 1.2723 4.92%
2008-05-26 0 1.220 1.220 1.320 1.150 1.230 891,000 1,072,860 1.2041 1.220 1.220 1.320 1.150 1.230 891,000 1.2041 3.39%
2008-05-23 0 1.180 1.140 1.190 1.120 1.210 711,040 829,274 1.1663 1.180 1.140 1.190 1.120 1.210 711,040 1.1663 2.61%
2008-05-22 0 1.150 1.200 1.210 1.090 1.260 696,000 828,900 1.1909 1.150 1.200 1.210 1.090 1.260 696,000 1.1909 -8.73%
2008-05-21 0 1.260 1.250 1.320 1.260 1.370 1,176,000 1,534,080 1.3045 1.260 1.250 1.320 1.260 1.370 1,176,000 1.3045 -8.03%
2008-05-20 0 1.370 1.330 1.370 1.320 1.390 279,000 372,690 1.3358 1.370 1.330 1.370 1.320 1.390 279,000 1.3358 -1.44%
2008-05-19 0 1.390 1.360 1.390 1.360 1.420 258,000 356,430 1.3815 1.390 1.360 1.390 1.360 1.420 258,000 1.3815 -0.71%
2008-05-16 0 1.400 1.370 1.400 1.360 1.450 669,000 953,280 1.4249 1.400 1.370 1.400 1.360 1.450 669,000 1.4249 -2.10%
2008-05-15 0 1.430 1.370 1.390 1.340 1.460 874,000 1,219,820 1.3957 1.430 1.370 1.390 1.340 1.460 874,000 1.3957 1.42%
2008-05-14 0 1.410 1.370 1.410 1.350 1.490 1,656,000 2,300,460 1.3892 1.410 1.370 1.410 1.350 1.490 1,656,000 1.3892 -4.08%
2008-05-13 0 1.470 1.420 1.470 1.370 1.480 1,050,000 1,498,170 1.4268 1.470 1.420 1.470 1.370 1.480 1,050,000 1.4268 3.52%
2008-05-09 0 1.420 1.380 1.420 1.380 1.460 249,000 359,400 1.4434 1.420 1.380 1.420 1.380 1.460 249,000 1.4434 0.71%
2008-05-08 0 1.410 1.410 1.450 1.310 1.460 2,082,000 2,791,740 1.3409 1.410 1.410 1.450 1.310 1.460 2,082,000 1.3409 6.02%
2008-05-07 0 1.330 1.330 1.340 1.330 1.410 1,509,000 2,053,170 1.3606 1.330 1.330 1.340 1.330 1.410 1,509,000 1.3606 -5.00%
2008-05-06 0 1.400 1.390 1.400 1.350 1.430 1,302,000 1,805,700 1.3869 1.400 1.390 1.400 1.350 1.430 1,302,000 1.3869 -2.10%
2008-05-05 0 1.430 1.420 1.430 1.420 1.580 2,256,000 3,363,240 1.4908 1.430 1.420 1.430 1.420 1.580 2,256,000 1.4908 -3.38%
2008-05-02 0 1.480 1.420 1.480 1.380 1.480 408,000 574,470 1.4080 1.480 1.420 1.480 1.380 1.480 408,000 1.4080 6.47%
2008-04-30 0 1.390 1.480 1.500 1.260 1.480 855,000 1,127,280 1.3185 1.390 1.480 1.500 1.260 1.480 855,000 1.3185 9.45%
2008-04-29 0 1.270 1.260 1.280 1.260 1.280 366,000 467,790 1.2781 1.270 1.260 1.280 1.260 1.280 366,000 1.2781 0.00%
2008-04-28 0 1.270 1.260 1.280 1.200 1.270 1,764,000 2,232,210 1.2654 1.270 1.260 1.280 1.200 1.270 1,764,000 1.2654 1.60%
2008-04-25 0 1.250 1.210 1.270 1.250 1.270 411,000 517,950 1.2602 1.250 1.210 1.270 1.250 1.270 411,000 1.2602 -0.79%
2008-04-24 0 1.260 1.250 1.270 1.100 1.260 1,539,000 1,879,530 1.2213 1.260 1.250 1.270 1.100 1.260 1,539,000 1.2213 11.50%
2008-04-23 0 1.130 1.130 1.150 1.100 1.150 1,014,000 1,131,480 1.1159 1.130 1.130 1.150 1.100 1.150 1,014,000 1.1159 0.89%
2008-04-22 0 1.120 1.110 1.120 1.090 1.130 339,000 377,010 1.1121 1.120 1.110 1.120 1.090 1.130 339,000 1.1121 0.90%
2008-04-21 0 1.110 1.110 1.140 1.070 1.150 2,700,000 3,024,060 1.1200 1.110 1.110 1.140 1.070 1.150 2,700,000 1.1200 0.91%
2008-04-18 0 1.100 1.090 1.100 1.070 1.130 2,670,000 2,920,920 1.0940 1.100 1.090 1.100 1.070 1.130 2,670,000 1.0940 0.00%
2008-04-17 0 1.100 1.090 1.100 1.060 1.100 2,891,000 3,142,220 1.0869 1.100 1.090 1.100 1.060 1.100 2,891,000 1.0869 4.76%
2008-04-16 0 1.050 1.040 1.050 1.000 1.070 1,648,000 1,698,350 1.0306 1.050 1.040 1.050 1.000 1.070 1,648,000 1.0306 9.37%
2008-04-15 0 0.960 0.940 0.960 0.920 0.960 1,560,000 1,484,070 0.9513 0.960 0.940 0.960 0.920 0.960 1,560,000 0.9513 0.00%
2008-04-14 0 0.960 0.950 0.970 0.940 0.970 774,000 743,070 0.9600 0.960 0.950 0.970 0.940 0.970 774,000 0.9600 -1.03%
2008-04-11 0 0.970 0.950 0.960 0.920 0.990 3,498,000 3,408,510 0.9744 0.970 0.950 0.960 0.920 0.990 3,498,000 0.9744 1.04%
2008-04-10 0 0.960 0.930 0.980 0.890 0.970 3,288,000 3,043,470 0.9256 0.960 0.930 0.980 0.890 0.970 3,288,000 0.9256 5.49%
2008-04-09 0 0.910 0.900 0.920 0.880 0.910 5,184,000 4,676,070 0.9020 0.910 0.900 0.920 0.880 0.910 5,184,000 0.9020 0.00%
2008-04-08 0 0.910 0.900 0.910 0.880 0.940 3,408,000 3,074,970 0.9023 0.910 0.900 0.910 0.880 0.940 3,408,000 0.9023 -5.21%
2008-04-07 0 0.960 0.950 0.960 0.930 1.060 5,605,000 5,402,780 0.9639 0.960 0.950 0.960 0.930 1.060 5,605,000 0.9639 3.23%
2008-04-03 0 0.930 0.920 0.930 0.900 0.990 8,670,000 8,140,110 0.9389 0.930 0.920 0.930 0.900 0.990 8,670,000 0.9389 -7.92%
2008-04-02 0 1.010 1.010 1.040 0.980 1.040 1,114,000 1,123,700 1.0087 1.010 1.010 1.040 0.980 1.040 1,114,000 1.0087 4.12%
2008-04-01 0 0.970 0.950 0.960 0.960 0.990 3,288,000 3,219,090 0.9790 0.970 0.950 0.960 0.960 0.990 3,288,000 0.9790 -2.02%
2008-03-31 0 0.990 0.970 0.990 0.960 0.990 7,218,000 7,082,280 0.9812 0.990 0.970 0.990 0.960 0.990 7,218,000 0.9812 1.02%
2008-03-28 0 0.980 0.980 0.990 0.970 0.990 5,105,000 5,004,770 0.9804 0.980 0.980 0.990 0.970 0.990 5,105,000 0.9804 -2.97%
2008-03-27 0 1.010 1.000 1.020 1.000 1.030 4,357,000 4,401,300 1.0102 1.010 1.000 1.020 1.000 1.030 4,357,000 1.0102 -2.88%
2008-03-26 0 1.040 1.040 1.050 0.970 1.050 32,052,617 32,427,545 1.0117 1.040 1.040 1.050 0.970 1.050 32,052,617 1.0117 -5.45%
2008-03-25 0 1.100 1.090 1.100 1.060 1.470 9,212,000 10,348,920 1.1234 1.100 1.090 1.100 1.060 1.470 9,212,000 1.1234 8.91%
2008-03-20 0 1.010 1.010 1.020 1.000 1.150 8,121,000 8,824,170 1.0866 1.010 1.010 1.020 1.000 1.150 8,121,000 1.0866 -16.53%
2008-03-19 0 1.210 1.190 1.200 1.200 1.250 19,761,000 24,124,770 1.2208 1.210 1.190 1.200 1.200 1.250 19,761,000 1.2208 2.54%
2008-03-18 0 1.180 1.160 1.180 1.100 1.310 3,717,000 4,371,880 1.1762 1.180 1.160 1.180 1.100 1.310 3,717,000 1.1762 -9.92%
2008-03-17 0 1.310 1.300 1.320 1.130 1.500 2,196,000 2,874,030 1.3088 1.310 1.300 1.320 1.130 1.500 2,196,000 1.3088 -16.03%
2008-03-14 0 1.560 1.550 1.590 1.560 1.600 828,000 1,313,040 1.5858 1.560 1.550 1.590 1.560 1.600 828,000 1.5858 -1.27%
2008-03-13 0 1.580 1.570 1.590 1.550 1.750 4,932,000 8,227,470 1.6682 1.580 1.570 1.590 1.550 1.750 4,932,000 1.6682 -10.23%
2008-03-12 0 1.760 1.750 1.760 1.740 1.860 10,482,000 18,790,170 1.7926 1.760 1.750 1.760 1.740 1.860 10,482,000 1.7926 -1.68%
2008-03-11 0 1.790 1.790 1.800 1.750 1.800 2,313,000 4,125,930 1.7838 1.790 1.790 1.800 1.750 1.800 2,313,000 1.7838 -0.56%
2008-03-10 0 1.800 1.780 1.800 1.780 1.800 8,445,000 15,174,870 1.7969 1.800 1.780 1.800 1.780 1.800 8,445,000 1.7969 -0.55%
2008-03-07 0 1.810 1.750 1.850 1.620 1.850 7,962,000 13,729,620 1.7244 1.810 1.750 1.850 1.620 1.850 7,962,000 1.7244 3.43%
2008-03-06 0 1.750 1.700 1.750 1.690 1.760 2,919,000 5,072,970 1.7379 1.750 1.700 1.750 1.690 1.760 2,919,000 1.7379 4.17%
2008-03-05 0 1.680 1.680 1.700 1.680 1.760 1,416,000 2,435,670 1.7201 1.680 1.680 1.700 1.680 1.760 1,416,000 1.7201 -2.89%
2008-03-04 0 1.730 1.730 1.740 1.720 1.880 12,921,000 23,022,120 1.7818 1.730 1.730 1.740 1.720 1.880 12,921,000 1.7818 -7.98%
2008-03-03 0 1.880 1.820 1.860 1.810 1.900 24,672,000 46,992,709 1.9047 1.880 1.820 1.860 1.810 1.900 24,672,000 1.9047 -1.57%
2008-02-29 0 1.910 1.870 1.910 1.860 1.920 921,000 1,756,830 1.9075 1.910 1.870 1.910 1.860 1.920 921,000 1.9075 2.69%
2008-02-28 0 1.860 1.850 1.870 1.860 1.900 1,420,000 2,668,520 1.8792 1.860 1.850 1.870 1.860 1.900 1,420,000 1.8792 -2.11%
2008-02-27 0 1.900 1.900 1.920 1.890 1.940 1,362,000 2,618,670 1.9227 1.900 1.900 1.920 1.890 1.940 1,362,000 1.9227 0.00%
2008-02-26 0 1.900 1.890 1.900 1.890 1.980 534,000 1,038,240 1.9443 1.900 1.890 1.900 1.890 1.980 534,000 1.9443 -2.56%
2008-02-25 0 1.950 1.930 1.950 1.930 1.970 480,000 936,840 1.9518 1.950 1.930 1.950 1.930 1.970 480,000 1.9518 1.04%
2008-02-22 0 1.930 1.920 1.930 1.880 1.960 384,000 735,510 1.9154 1.930 1.920 1.930 1.880 1.960 384,000 1.9154 2.12%
2008-02-21 0 1.890 1.890 1.900 1.860 1.920 2,193,000 4,165,320 1.8994 1.890 1.890 1.900 1.860 1.920 2,193,000 1.8994 -1.05%
2008-02-20 0 1.910 1.910 1.920 1.900 1.990 1,146,000 2,224,410 1.9410 1.910 1.910 1.920 1.900 1.990 1,146,000 1.9410 -1.04%
2008-02-19 0 1.930 1.910 1.930 1.880 1.970 3,094,000 5,978,820 1.9324 1.930 1.910 1.930 1.880 1.970 3,094,000 1.9324 3.76%
2008-02-18 0 1.860 1.860 1.890 1.850 1.890 1,614,000 3,017,640 1.8697 1.860 1.860 1.890 1.850 1.890 1,614,000 1.8697 -0.53%
2008-02-15 0 1.870 1.870 1.900 1.840 1.910 1,959,000 3,699,840 1.8886 1.870 1.870 1.900 1.840 1.910 1,959,000 1.8886 0.54%
2008-02-14 0 1.860 1.860 1.870 1.860 1.940 1,788,000 3,375,540 1.8879 1.860 1.860 1.870 1.860 1.940 1,788,000 1.8879 -1.59%
2008-02-13 0 1.890 1.890 1.900 1.860 1.930 1,641,000 3,102,090 1.8904 1.890 1.890 1.900 1.860 1.930 1,641,000 1.8904 -0.53%
2008-02-12 0 1.900 1.870 1.900 1.750 1.900 1,800,000 3,366,840 1.8705 1.900 1.870 1.900 1.750 1.900 1,800,000 1.8705 1.06%
2008-02-11 0 1.880 1.870 1.890 1.880 1.900 447,000 843,990 1.8881 1.880 1.870 1.890 1.880 1.900 447,000 1.8881 -2.08%
2008-02-06 0 1.920 1.900 1.950 1.880 1.960 657,000 1,250,580 1.9035 1.920 1.900 1.950 1.880 1.960 657,000 1.9035 0.00%
2008-02-05 0 1.920 1.910 1.920 1.890 1.980 3,123,000 6,051,240 1.9376 1.920 1.910 1.920 1.890 1.980 3,123,000 1.9376 -4.00%
2008-02-04 0 2.000 1.990 2.000 1.980 2.050 1,809,000 3,608,610 1.9948 2.000 1.990 2.000 1.980 2.050 1,809,000 1.9948 1.52%
2008-02-01 0 1.970 1.970 1.980 1.920 2.000 2,613,000 5,109,660 1.9555 1.970 1.970 1.980 1.920 2.000 2,613,000 1.9555 0.51%
2008-01-31 0 1.960 1.960 2.000 1.950 2.070 5,886,000 11,799,930 2.0047 1.960 1.960 2.000 1.950 2.070 5,886,000 2.0047 -2.00%
2008-01-30 0 2.000 2.000 2.040 1.910 2.000 5,889,000 11,502,090 1.9531 2.000 2.000 2.040 1.910 2.000 5,889,000 1.9531 2.04%
2008-01-29 0 1.960 1.940 1.960 1.900 1.970 4,614,000 8,971,410 1.9444 1.960 1.940 1.960 1.900 1.970 4,614,000 1.9444 3.70%
2008-01-28 0 1.890 1.840 1.890 1.830 2.000 5,046,000 9,500,010 1.8827 1.890 1.840 1.890 1.830 2.000 5,046,000 1.8827 -4.06%
2008-01-25 0 1.970 1.940 1.990 1.850 1.970 5,469,197 10,434,518 1.9079 1.970 1.940 1.990 1.850 1.970 5,469,197 1.9079 2.07%
2008-01-24 0 1.930 1.860 1.940 1.820 1.980 4,539,000 8,516,910 1.8764 1.930 1.860 1.940 1.820 1.980 4,539,000 1.8764 2.12%
2008-01-23 0 1.890 1.880 1.910 1.860 2.200 5,106,000 10,157,820 1.9894 1.890 1.880 1.910 1.860 2.200 5,106,000 1.9894 -4.06%
2008-01-22 0 1.970 1.980 2.030 1.800 2.100 38,335,000 72,095,520 1.8807 1.970 1.980 2.030 1.800 2.100 38,335,000 1.8807 -6.64%
2008-01-21 0 2.110 2.120 2.130 2.110 2.220 4,049,538 8,721,491 2.1537 2.110 2.120 2.130 2.110 2.220 4,049,538 2.1537 -9.83%
2008-01-18 0 2.340 2.340 2.350 2.110 2.400 4,362,000 10,052,550 2.3046 2.340 2.340 2.350 2.110 2.400 4,362,000 2.3046 -6.40%
2008-01-17 0 2.500 2.500 2.550 2.080 2.500 11,658,000 26,210,160 2.2483 2.500 2.500 2.550 2.080 2.500 11,658,000 2.2483 12.11%
2008-01-16 0 2.230 2.230 2.240 2.070 2.290 8,553,000 18,737,850 2.1908 2.230 2.230 2.240 2.070 2.290 8,553,000 2.1908 0.00%
2008-01-15 0 2.230 2.190 2.230 2.160 2.330 9,024,000 20,193,690 2.2378 2.230 2.190 2.230 2.160 2.330 9,024,000 2.2378 -3.04%
2008-01-14 0 2.300 2.300 2.350 2.290 2.410 11,451,000 26,767,560 2.3376 2.300 2.300 2.350 2.290 2.410 11,451,000 2.3376 -4.56%
2008-01-11 0 2.410 2.400 2.410 2.360 2.470 3,663,000 8,833,920 2.4117 2.410 2.400 2.410 2.360 2.470 3,663,000 2.4117 -3.60%
2008-01-10 0 2.500 2.490 2.510 2.290 2.530 5,463,000 13,211,750 2.4184 2.500 2.490 2.510 2.290 2.530 5,463,000 2.4184 2.88%
2008-01-09 0 2.430 2.420 2.470 2.400 2.470 1,809,000 4,399,350 2.4319 2.430 2.420 2.470 2.400 2.470 1,809,000 2.4319 1.25%
2008-01-08 0 2.400 2.400 2.420 2.400 2.500 2,721,000 6,603,570 2.4269 2.400 2.400 2.420 2.400 2.500 2,721,000 2.4269 -3.23%
2008-01-07 0 2.480 2.480 2.500 2.460 2.580 3,924,438 9,843,691 2.5083 2.480 2.480 2.500 2.460 2.580 3,924,438 2.5083 -3.50%
2008-01-04 0 2.570 2.550 2.570 2.530 2.610 3,615,000 9,247,380 2.5581 2.570 2.550 2.570 2.530 2.610 3,615,000 2.5581 -1.15%
2008-01-03 0 2.600 2.600 2.630 2.510 2.670 2,271,000 5,838,660 2.5710 2.600 2.600 2.630 2.510 2.670 2,271,000 2.5710 0.00%
2008-01-02 0 2.600 2.600 2.610 2.500 2.720 3,144,000 8,161,440 2.5959 2.600 2.600 2.610 2.500 2.720 3,144,000 2.5959 3.17%
2007-12-31 0 2.520 2.520 2.580 2.490 2.620 522,000 1,316,940 2.5229 2.520 2.520 2.580 2.490 2.620 522,000 2.5229 -1.18%
2007-12-28 0 2.550 2.540 2.560 2.410 2.600 3,498,000 8,896,260 2.5432 2.550 2.540 2.560 2.410 2.600 3,498,000 2.5432 3.24%
2007-12-27 0 2.470 2.470 2.490 2.460 2.570 2,952,000 7,338,870 2.4861 2.470 2.470 2.490 2.460 2.570 2,952,000 2.4861 -0.80%
2007-12-24 0 2.490 2.490 2.550 2.420 2.570 2,307,000 5,823,090 2.5241 2.490 2.490 2.550 2.420 2.570 2,307,000 2.5241 1.63%
2007-12-21 0 2.450 2.480 2.500 2.250 2.480 6,951,000 16,684,380 2.4003 2.450 2.480 2.500 2.250 2.480 6,951,000 2.4003 -0.41%
2007-12-20 0 2.460 2.390 2.470 2.370 2.500 4,454,600 10,758,910 2.4152 2.460 2.390 2.470 2.370 2.500 4,454,600 2.4152 1.65%
2007-12-19 0 2.420 2.420 2.470 2.420 2.590 4,401,000 10,962,600 2.4909 2.420 2.420 2.470 2.420 2.590 4,401,000 2.4909 -4.35%
2007-12-18 0 2.530 2.520 2.580 2.280 2.590 10,256,000 24,544,830 2.3932 2.530 2.520 2.580 2.280 2.590 10,256,000 2.3932 1.20%
2007-12-17 0 2.500 2.490 2.500 2.430 2.570 3,621,000 9,016,026 2.4899 2.500 2.490 2.500 2.430 2.570 3,621,000 2.4899 -2.72%
2007-12-14 0 2.570 2.510 2.570 2.510 2.630 4,293,000 11,091,090 2.5835 2.570 2.510 2.570 2.510 2.630 4,293,000 2.5835 -1.15%
2007-12-13 0 2.600 2.560 2.600 2.560 2.770 7,851,000 20,742,150 2.6420 2.600 2.560 2.600 2.560 2.770 7,851,000 2.6420 -3.70%
2007-12-12 0 2.700 2.680 2.700 2.650 2.890 8,225,800 22,417,798 2.7253 2.700 2.680 2.700 2.650 2.890 8,225,800 2.7253 -5.26%
2007-12-11 0 2.850 2.850 2.870 2.820 2.900 7,738,000 22,203,350 2.8694 2.850 2.850 2.870 2.820 2.900 7,738,000 2.8694 -1.04%
2007-12-10 0 2.880 2.880 2.900 2.850 2.900 8,168,559 23,590,110 2.8879 2.880 2.880 2.900 2.850 2.900 8,168,559 2.8879 -0.35%
2007-12-07 0 2.890 2.890 2.950 2.890 3.010 6,215,000 18,444,730 2.9678 2.890 2.890 2.950 2.890 3.010 6,215,000 2.9678 -3.67%
2007-12-06 0 3.000 2.990 3.010 2.950 3.020 10,101,000 30,233,970 2.9932 3.000 2.990 3.010 2.950 3.020 10,101,000 2.9932 2.74%
2007-12-05 0 2.920 2.880 2.920 2.870 2.950 5,640,000 16,442,370 2.9153 2.920 2.880 2.920 2.870 2.950 5,640,000 2.9153 -1.02%
2007-12-04 0 2.950 2.950 2.960 2.830 2.960 10,440,693 29,894,282 2.8632 2.950 2.950 2.960 2.830 2.960 10,440,693 2.8632 3.87%
2007-12-03 0 2.840 2.820 2.850 2.810 2.870 18,401,167 52,394,394 2.8473 2.840 2.820 2.850 2.810 2.870 18,401,167 2.8473 1.43%
2007-11-30 0 2.800 2.800 2.840 2.760 2.870 16,995,000 47,920,140 2.8197 2.800 2.800 2.840 2.760 2.870 16,995,000 2.8197 0.00%
2007-11-29 0 2.800 2.790 2.800 2.600 2.950 28,912,300 82,028,242 2.8371 2.800 2.790 2.800 2.600 2.950 28,912,300 2.8371 8.11%
2007-11-28 0 2.590 2.510 2.630 2.490 2.850 6,939,000 19,288,830 2.7798 2.590 2.510 2.630 2.490 2.850 6,939,000 2.7798 -6.50%
2007-11-27 0 2.770 2.760 2.770 2.760 2.970 9,928,500 28,036,290 2.8238 2.770 2.760 2.770 2.760 2.970 9,928,500 2.8238 -6.42%
2007-11-26 0 2.960 2.960 2.970 2.950 3.020 6,096,000 18,228,750 2.9903 2.960 2.960 2.970 2.950 3.020 6,096,000 2.9903 0.34%
2007-11-23 0 2.950 2.920 2.960 2.820 3.020 9,468,000 28,048,470 2.9624 2.950 2.920 2.960 2.820 3.020 9,468,000 2.9624 1.37%
2007-11-22 0 2.910 2.940 2.950 2.810 2.990 7,991,000 23,243,450 2.9087 2.910 2.940 2.950 2.810 2.990 7,991,000 2.9087 -1.36%
2007-11-21 0 2.950 2.940 2.950 2.920 3.140 12,402,000 37,296,090 3.0073 2.950 2.940 2.950 2.920 3.140 12,402,000 3.0073 -4.84%
2007-11-20 0 3.100 3.090 3.100 2.900 3.140 15,892,000 48,817,630 3.0718 3.100 3.090 3.100 2.900 3.140 15,892,000 3.0718 2.31%
2007-11-19 0 3.030 3.010 3.050 2.980 3.070 24,030,000 73,090,450 3.0416 3.030 3.010 3.050 2.980 3.070 24,030,000 3.0416 -0.66%
2007-11-16 0 3.050 3.050 3.060 2.890 3.120 22,032,500 65,948,330 2.9932 3.050 3.050 3.060 2.890 3.120 22,032,500 2.9932 -0.65%
2007-11-15 0 3.070 3.050 3.070 3.020 3.240 20,598,000 63,909,960 3.1027 3.070 3.050 3.070 3.020 3.240 20,598,000 3.1027 -4.36%
2007-11-14 0 3.210 3.200 3.210 3.200 3.310 40,740,000 133,104,700 3.2672 3.210 3.200 3.210 3.200 3.310 40,740,000 3.2672 1.90%
2007-11-13 0 3.150 3.150 3.160 3.110 3.280 32,971,000 105,586,770 3.2024 3.150 3.150 3.160 3.110 3.280 32,971,000 3.2024 0.00%
2007-11-12 0 3.150 3.140 3.150 3.070 3.360 39,735,000 127,082,184 3.1982 3.150 3.140 3.150 3.070 3.360 39,735,000 3.1982 -3.08%
2007-11-09 0 3.250 3.230 3.250 3.000 3.380 35,022,500 111,964,520 3.1969 3.250 3.230 3.250 3.000 3.380 35,022,500 3.1969 8.33%
2007-11-08 0 3.000 2.990 3.000 2.970 3.050 20,956,000 62,940,330 3.0035 3.000 2.990 3.000 2.970 3.050 20,956,000 3.0035 -1.96%
2007-11-07 0 3.060 3.050 3.060 2.960 3.090 29,900,000 89,974,320 3.0092 3.060 3.050 3.060 2.960 3.090 29,900,000 3.0092 2.00%
2007-11-06 0 3.000 2.990 3.000 2.980 3.200 35,797,000 109,467,430 3.0580 3.000 2.990 3.000 2.980 3.200 35,797,000 3.0580 -3.23%
2007-11-05 0 3.100 3.100 3.110 3.000 3.340 46,854,000 148,792,680 3.1757 3.100 3.100 3.110 3.000 3.340 46,854,000 3.1757 -2.82%
2007-11-02 0 3.190 3.170 3.180 2.710 3.200 50,754,000 149,674,440 2.9490 3.190 3.170 3.180 2.710 3.200 50,754,000 2.9490 4.25%
2007-11-01 0 3.060 3.030 3.040 2.980 3.400 62,402,000 195,702,500 3.1362 3.060 3.030 3.040 2.980 3.400 62,402,000 3.1362 -4.97%
2007-10-31 0 3.220 3.220 3.230 2.700 3.500 114,649,883 357,236,729 3.1159 3.220 3.220 3.230 2.700 3.500 114,649,883 3.1159 19.26%
2007-10-30 0 2.700 2.690 2.700 2.260 2.800 23,962,000 61,462,940 2.5650 2.700 2.690 2.700 2.260 2.800 23,962,000 2.5650 18.94%
2007-10-29 0 2.270 2.260 2.280 2.250 2.450 10,709,000 24,813,330 2.3171 2.270 2.260 2.280 2.250 2.450 10,709,000 2.3171 -1.73%
2007-10-26 0 2.310 2.310 2.320 2.190 2.350 10,089,000 23,043,030 2.2840 2.310 2.310 2.320 2.190 2.350 10,089,000 2.2840 3.59%
2007-10-25 0 2.230 2.210 2.280 2.060 2.280 10,556,000 22,674,920 2.1481 2.230 2.210 2.280 2.060 2.280 10,556,000 2.1481 5.69%
2007-10-24 0 2.110 2.100 2.110 2.050 2.150 11,469,000 24,115,770 2.1027 2.110 2.100 2.110 2.050 2.150 11,469,000 2.1027 2.43%
2007-10-23 0 2.060 2.050 2.060 2.040 2.090 10,866,000 22,439,280 2.0651 2.060 2.050 2.060 2.040 2.090 10,866,000 2.0651 -0.96%
2007-10-22 0 2.080 2.060 2.080 2.030 2.130 4,427,000 9,246,070 2.0886 2.080 2.060 2.080 2.030 2.130 4,427,000 2.0886 -0.95%
2007-10-18 0 2.100 2.090 2.100 1.990 2.230 7,125,000 15,058,740 2.1135 2.100 2.090 2.100 1.990 2.230 7,125,000 2.1135 -7.49%
2007-10-17 0 2.270 2.270 2.280 2.240 2.320 7,260,000 16,466,820 2.2682 2.270 2.270 2.280 2.240 2.320 7,260,000 2.2682 -0.87%
2007-10-16 0 2.290 2.260 2.290 2.260 2.380 3,486,000 8,085,510 2.3194 2.290 2.260 2.290 2.260 2.380 3,486,000 2.3194 -2.97%
2007-10-15 0 2.360 2.350 2.360 2.280 2.430 7,949,000 18,946,200 2.3835 2.360 2.350 2.360 2.280 2.430 7,949,000 2.3835 -1.67%
2007-10-12 0 2.400 2.390 2.400 2.380 2.490 9,005,088 21,984,048 2.4413 2.400 2.390 2.400 2.380 2.490 9,005,088 2.4413 -3.61%
2007-10-11 0 2.490 2.480 2.490 2.380 2.520 9,575,000 23,505,170 2.4548 2.490 2.480 2.490 2.380 2.520 9,575,000 2.4548 -0.80%
2007-10-10 0 2.510 2.510 2.520 2.490 2.540 12,421,000 31,322,140 2.5217 2.510 2.510 2.520 2.490 2.540 12,421,000 2.5217 0.00%
2007-10-09 0 2.510 2.500 2.510 2.480 2.520 12,498,000 31,314,660 2.5056 2.510 2.500 2.510 2.480 2.520 12,498,000 2.5056 0.40%
2007-10-08 0 2.500 2.500 2.510 2.470 2.580 13,958,912 34,961,814 2.5046 2.500 2.500 2.510 2.470 2.580 13,958,912 2.5046 -0.79%
2007-10-05 0 2.520 2.520 2.530 2.500 2.560 12,268,000 31,126,350 2.5372 2.520 2.520 2.530 2.500 2.560 12,268,000 2.5372 0.40%
2007-10-04 0 2.510 2.510 2.520 2.390 2.540 19,303,000 47,946,180 2.4839 2.510 2.510 2.520 2.390 2.540 19,303,000 2.4839 2.87%
2007-10-03 0 2.440 2.410 2.440 2.380 2.510 11,026,000 27,263,130 2.4726 2.440 2.410 2.440 2.380 2.510 11,026,000 2.4726 -1.61%
2007-10-02 0 2.480 2.500 2.510 2.380 2.650 11,226,000 28,311,930 2.5220 2.480 2.500 2.510 2.380 2.650 11,226,000 2.5220 -1.98%
2007-09-28 0 2.530 2.520 2.530 2.210 2.530 15,612,000 37,119,300 2.3776 2.530 2.520 2.530 2.210 2.530 15,612,000 2.3776 14.48%
2007-09-27 0 2.210 2.170 2.210 2.100 2.220 22,670,000 48,511,630 2.1399 2.210 2.170 2.210 2.100 2.220 22,670,000 2.1399 3.27%
2007-09-25 0 2.140 2.110 2.140 2.020 2.140 11,616,000 23,880,060 2.0558 2.140 2.110 2.140 2.020 2.140 11,616,000 2.0558 5.94%
2007-09-24 0 2.020 2.020 2.030 2.010 2.080 10,419,000 21,383,940 2.0524 2.020 2.020 2.030 2.010 2.080 10,419,000 2.0524 -0.98%
2007-09-21 0 2.040 2.040 2.060 2.030 2.180 10,422,000 21,843,690 2.0959 2.040 2.040 2.060 2.030 2.180 10,422,000 2.0959 -4.23%
2007-09-20 0 2.130 2.090 2.140 2.100 2.190 10,271,000 22,026,120 2.1445 2.130 2.090 2.140 2.100 2.190 10,271,000 2.1445 1.43%
2007-09-19 0 2.100 2.070 2.100 2.030 2.140 8,169,000 17,005,260 2.0817 2.100 2.070 2.100 2.030 2.140 8,169,000 2.0817 0.00%
2007-09-18 0 2.100 2.100 2.110 2.080 2.140 6,045,000 12,732,420 2.1063 2.100 2.100 2.110 2.080 2.140 6,045,000 2.1063 -0.94%
2007-09-17 0 2.120 2.110 2.140 2.070 2.170 4,674,000 9,909,000 2.1200 2.120 2.110 2.140 2.070 2.170 4,674,000 2.1200 1.92%
2007-09-14 0 2.080 2.060 2.090 2.030 2.090 3,966,000 8,154,300 2.0561 2.080 2.060 2.090 2.030 2.090 3,966,000 2.0561 1.46%
2007-09-13 0 2.050 2.040 2.060 2.010 2.060 579,000 1,181,700 2.0409 2.050 2.040 2.060 2.010 2.060 579,000 2.0409 0.00%
2007-09-12 0 2.050 2.050 2.080 2.050 2.080 1,150,000 2,379,470 2.0691 2.050 2.050 2.080 2.050 2.080 1,150,000 2.0691 0.00%
2007-09-11 0 2.050 2.050 2.080 2.040 2.150 3,980,000 8,285,920 2.0819 2.050 2.050 2.080 2.040 2.150 3,980,000 2.0819 -1.44%
2007-09-10 0 2.080 2.080 2.090 2.000 2.090 678,000 1,389,450 2.0493 2.080 2.080 2.090 2.000 2.090 678,000 2.0493 -0.95%
2007-09-07 0 2.100 2.090 2.100 2.050 2.110 1,437,000 2,977,500 2.0720 2.100 2.090 2.100 2.050 2.110 1,437,000 2.0720 -1.41%
2007-09-06 0 2.130 2.110 2.130 2.100 2.150 1,474,000 3,123,750 2.1192 2.130 2.110 2.130 2.100 2.150 1,474,000 2.1192 -0.93%
2007-09-05 0 2.150 2.110 2.150 2.080 2.150 2,214,000 4,694,910 2.1206 2.150 2.110 2.150 2.080 2.150 2,214,000 2.1206 -0.46%
2007-09-04 0 2.160 2.160 2.180 2.050 2.170 1,848,000 3,932,220 2.1278 2.160 2.160 2.180 2.050 2.170 1,848,000 2.1278 4.35%
2007-09-03 0 2.070 2.070 2.110 2.010 2.110 1,164,000 2,390,550 2.0537 2.070 2.070 2.110 2.010 2.110 1,164,000 2.0537 -2.36%
2007-08-31 0 2.120 2.120 2.130 2.050 2.150 1,666,000 3,480,290 2.0890 2.120 2.120 2.130 2.050 2.150 1,666,000 2.0890 3.41%
2007-08-30 0 2.050 2.040 2.070 2.020 2.180 3,612,000 7,443,930 2.0609 2.050 2.040 2.070 2.020 2.180 3,612,000 2.0609 1.49%
2007-08-29 0 2.020 2.020 2.060 2.020 2.120 2,970,000 6,206,160 2.0896 2.020 2.020 2.060 2.020 2.120 2,970,000 2.0896 -6.91%
2007-08-28 0 2.170 2.170 2.180 2.150 2.300 1,473,000 3,263,160 2.2153 2.170 2.170 2.180 2.150 2.300 1,473,000 2.2153 -3.98%
2007-08-27 0 2.260 2.270 2.280 2.220 2.340 1,794,000 4,060,260 2.2632 2.260 2.270 2.280 2.220 2.340 1,794,000 2.2632 3.20%
2007-08-24 0 2.190 2.190 2.200 2.170 2.290 2,088,000 4,603,800 2.2049 2.190 2.190 2.200 2.170 2.290 2,088,000 2.2049 -2.67%
2007-08-23 0 2.250 2.230 2.280 2.250 2.300 371,000 842,590 2.2711 2.250 2.230 2.280 2.250 2.300 371,000 2.2711 4.17%
2007-08-22 0 2.160 2.150 2.160 2.080 2.260 327,000 709,560 2.1699 2.160 2.150 2.160 2.080 2.260 327,000 2.1699 -4.42%
2007-08-21 0 2.260 2.250 2.260 2.240 2.300 462,000 1,041,960 2.2553 2.260 2.250 2.260 2.240 2.300 462,000 2.2553 1.80%
2007-08-20 0 2.220 2.220 2.260 2.140 2.250 408,000 897,510 2.1998 2.220 2.220 2.260 2.140 2.250 408,000 2.1998 5.71%
2007-08-17 0 2.100 2.000 2.150 1.670 2.110 2,929,000 5,657,860 1.9317 2.100 2.000 2.150 1.670 2.110 2,929,000 1.9317 -2.33%
2007-08-16 0 2.150 2.140 2.150 2.130 2.260 2,076,000 4,547,220 2.1904 2.150 2.140 2.150 2.130 2.260 2,076,000 2.1904 -6.52%
2007-08-15 0 2.300 2.300 2.340 2.270 2.360 981,000 2,270,580 2.3146 2.300 2.300 2.340 2.270 2.360 981,000 2.3146 -1.71%
2007-08-14 0 2.340 2.340 2.360 2.260 2.380 2,718,000 6,402,540 2.3556 2.340 2.340 2.360 2.260 2.380 2,718,000 2.3556 4.00%
2007-08-13 0 2.250 2.250 2.330 2.200 2.380 2,303,000 5,285,890 2.2952 2.250 2.250 2.330 2.200 2.380 2,303,000 2.2952 -1.75%
2007-08-10 0 2.290 2.280 2.300 2.280 2.400 1,602,000 3,685,740 2.3007 2.290 2.280 2.300 2.280 2.400 1,602,000 2.3007 -4.18%
2007-08-09 0 2.390 2.380 2.400 2.370 2.480 2,778,000 6,710,100 2.4154 2.390 2.380 2.400 2.370 2.480 2,778,000 2.4154 0.84%
2007-08-08 0 2.370 2.360 2.400 2.370 2.460 3,999,000 9,642,210 2.4112 2.370 2.360 2.400 2.370 2.460 3,999,000 2.4112 -3.66%
2007-08-07 0 2.460 2.460 2.470 2.400 2.520 2,652,000 6,524,520 2.4602 2.460 2.460 2.470 2.400 2.520 2,652,000 2.4602 0.82%
2007-08-06 0 2.440 2.440 2.450 2.410 2.520 1,287,000 3,147,570 2.4457 2.440 2.440 2.450 2.410 2.520 1,287,000 2.4457 -5.06%
2007-08-03 0 2.570 2.550 2.570 2.500 2.590 2,838,000 7,162,500 2.5238 2.570 2.550 2.570 2.500 2.590 2,838,000 2.5238 3.21%
2007-08-02 0 2.490 2.480 2.490 2.470 2.650 1,623,000 4,117,080 2.5367 2.490 2.480 2.490 2.470 2.650 1,623,000 2.5367 -1.19%
2007-08-01 0 2.520 2.490 2.530 2.480 2.680 2,625,000 6,710,370 2.5563 2.520 2.490 2.530 2.480 2.680 2,625,000 2.5563 -5.26%
2007-07-31 0 2.660 2.620 2.660 2.530 2.710 10,338,000 27,555,100 2.6654 2.660 2.620 2.660 2.530 2.710 10,338,000 2.6654 6.40%
2007-07-30 0 2.500 2.500 2.510 2.400 2.500 3,486,000 8,595,240 2.4656 2.500 2.500 2.510 2.400 2.500 3,486,000 2.4656 -0.40%
2007-07-27 0 2.510 2.500 2.540 2.320 2.600 2,894,000 7,290,650 2.5192 2.510 2.500 2.540 2.320 2.600 2,894,000 2.5192 0.00%
2007-07-26 0 2.510 2.510 2.590 2.440 2.720 11,460,000 29,798,430 2.6002 2.510 2.510 2.590 2.440 2.720 11,460,000 2.6002 -7.04%
2007-07-25 0 2.700 2.700 2.720 2.650 2.760 7,565,000 20,376,740 2.6936 2.700 2.700 2.720 2.650 2.760 7,565,000 2.6936 -1.46%
2007-07-24 0 2.740 2.720 2.730 2.600 2.930 12,334,000 34,022,010 2.7584 2.740 2.720 2.730 2.600 2.930 12,334,000 2.7584 -1.08%
2007-07-23 0 2.770 2.750 2.770 2.450 2.840 21,197,000 57,423,290 2.7090 2.770 2.750 2.770 2.450 2.840 21,197,000 2.7090 13.06%
2007-07-20 0 2.450 2.420 2.470 2.300 2.450 2,704,000 6,427,360 2.3770 2.450 2.420 2.470 2.300 2.450 2,704,000 2.3770 6.06%
2007-07-19 0 2.310 2.310 2.360 2.270 2.350 2,424,000 5,616,150 2.3169 2.310 2.310 2.360 2.270 2.350 2,424,000 2.3169 0.43%
2007-07-18 0 2.300 2.290 2.300 2.290 2.390 1,233,000 2,872,650 2.3298 2.300 2.290 2.300 2.290 2.390 1,233,000 2.3298 -2.13%
2007-07-17 0 2.350 2.340 2.370 2.350 2.400 726,000 1,727,730 2.3798 2.350 2.340 2.370 2.350 2.400 726,000 2.3798 0.00%
2007-07-16 0 2.350 2.350 2.370 2.350 2.410 1,299,000 3,091,950 2.3803 2.350 2.350 2.370 2.350 2.410 1,299,000 2.3803 -2.08%
2007-07-13 0 2.400 2.400 2.410 2.400 2.450 2,463,000 5,970,450 2.4241 2.400 2.400 2.410 2.400 2.450 2,463,000 2.4241 0.00%
2007-07-12 0 2.400 2.380 2.400 2.360 2.470 1,125,000 2,741,580 2.4370 2.400 2.380 2.400 2.360 2.470 1,125,000 2.4370 -2.04%
2007-07-11 0 2.450 2.450 2.460 2.290 2.460 5,022,000 12,144,630 2.4183 2.450 2.450 2.460 2.290 2.460 5,022,000 2.4183 6.52%
2007-07-10 0 2.300 2.290 2.300 2.290 2.400 2,130,000 4,941,420 2.3199 2.300 2.290 2.300 2.290 2.400 2,130,000 2.3199 -4.17%
2007-07-09 0 2.400 2.400 2.410 2.400 2.470 1,192,000 2,891,980 2.4262 2.400 2.400 2.410 2.400 2.470 1,192,000 2.4262 -2.83%
2007-07-06 0 2.470 2.470 2.480 2.420 2.580 4,996,000 12,409,570 2.4839 2.470 2.470 2.480 2.420 2.580 4,996,000 2.4839 0.00%
2007-07-05 0 2.470 2.470 2.480 2.300 2.500 2,799,000 6,816,870 2.4355 2.470 2.470 2.480 2.300 2.500 2,799,000 2.4355 7.39%
2007-07-04 0 2.300 2.300 2.330 2.270 2.410 2,673,640 6,193,052 2.3163 2.300 2.300 2.330 2.270 2.410 2,673,640 2.3163 -4.56%
2007-07-03 0 2.410 2.410 2.450 2.400 2.510 2,928,000 7,240,620 2.4729 2.410 2.410 2.450 2.400 2.510 2,928,000 2.4729 -2.03%
2007-06-29 0 2.460 2.400 2.460 2.400 2.460 1,839,000 4,501,410 2.4477 2.460 2.400 2.460 2.400 2.460 1,839,000 2.4477 0.82%
2007-06-28 0 2.440 2.400 2.440 2.400 2.460 2,160,000 5,289,900 2.4490 2.440 2.400 2.440 2.400 2.460 2,160,000 2.4490 -0.41%
2007-06-27 0 2.450 2.450 2.460 2.400 2.470 2,655,000 6,503,130 2.4494 2.450 2.450 2.460 2.400 2.470 2,655,000 2.4494 0.41%
2007-06-26 0 2.440 2.440 2.470 2.440 2.500 1,278,000 3,168,060 2.4789 2.440 2.440 2.470 2.440 2.500 1,278,000 2.4789 -1.61%
2007-06-25 0 2.480 2.430 2.480 2.450 2.510 4,218,000 10,496,400 2.4885 2.480 2.430 2.480 2.450 2.510 4,218,000 2.4885 1.22%
2007-06-22 0 2.450 2.450 2.500 2.400 2.480 7,122,000 17,496,180 2.4566 2.450 2.450 2.500 2.400 2.480 7,122,000 2.4566 2.08%
2007-06-21 0 2.400 2.400 2.440 2.350 2.490 7,329,000 17,956,590 2.4501 2.400 2.400 2.440 2.350 2.490 7,329,000 2.4501 1.69%
2007-06-20 0 2.360 2.350 2.360 2.300 2.460 3,670,000 8,628,050 2.3510 2.360 2.350 2.360 2.300 2.460 3,670,000 2.3510 0.43%
2007-06-18 0 2.350 2.320 2.350 2.350 2.450 1,788,000 4,303,740 2.4070 2.350 2.320 2.350 2.350 2.450 1,788,000 2.4070 -5.24%
2007-06-15 0 2.480 2.460 2.490 2.450 2.540 7,569,000 18,867,810 2.4928 2.480 2.460 2.490 2.450 2.540 7,569,000 2.4928 -1.20%
2007-06-14 0 2.510 2.500 2.510 2.450 2.600 3,663,922 9,156,413 2.4991 2.510 2.500 2.510 2.450 2.600 3,663,922 2.4991 -0.40%
2007-06-13 0 2.520 2.510 2.520 2.330 2.620 25,337,000 62,544,052 2.4685 2.520 2.510 2.520 2.330 2.620 25,337,000 2.4685 9.57%
2007-06-12 0 2.300 2.300 2.330 2.250 2.330 3,065,000 7,069,950 2.3067 2.300 2.300 2.330 2.250 2.330 3,065,000 2.3067 -0.43%
2007-06-11 0 2.310 2.310 2.330 2.240 2.390 2,685,000 6,191,550 2.3060 2.310 2.310 2.330 2.240 2.390 2,685,000 2.3060 3.12%
2007-06-08 0 2.240 2.240 2.250 2.230 2.280 1,635,000 3,666,120 2.2423 2.240 2.240 2.250 2.230 2.280 1,635,000 2.2423 0.00%
2007-06-07 0 2.240 2.240 2.270 2.240 2.330 870,000 1,973,040 2.2679 2.240 2.240 2.270 2.240 2.330 870,000 2.2679 -3.03%
2007-06-06 0 2.310 2.280 2.310 2.260 2.420 1,868,000 4,350,600 2.3290 2.310 2.280 2.310 2.260 2.420 1,868,000 2.3290 -3.35%
2007-06-05 0 2.390 2.360 2.400 2.250 2.490 6,940,000 16,108,200 2.3211 2.390 2.360 2.400 2.250 2.490 6,940,000 2.3211 0.84%
2007-06-04 0 2.370 2.360 2.370 2.330 2.400 2,377,000 5,665,670 2.3835 2.370 2.360 2.370 2.330 2.400 2,377,000 2.3835 2.60%
2007-06-01 0 2.310 2.290 2.310 2.300 2.390 1,622,000 3,804,430 2.3455 2.310 2.290 2.310 2.300 2.390 1,622,000 2.3455 -3.35%
2007-05-31 0 2.390 2.350 2.400 2.340 2.440 1,578,000 3,762,060 2.3841 2.390 2.350 2.400 2.340 2.440 1,578,000 2.3841 -1.65%
2007-05-30 0 2.430 2.380 2.430 2.380 2.570 1,263,000 3,110,970 2.4632 2.430 2.380 2.430 2.380 2.570 1,263,000 2.4632 -5.08%
2007-05-29 0 2.560 2.540 2.560 2.490 2.730 3,099,000 8,151,090 2.6302 2.560 2.540 2.560 2.490 2.730 3,099,000 2.6302 -2.29%
2007-05-28 0 2.620 2.600 2.620 2.550 2.730 7,604,000 19,993,802 2.6294 2.620 2.600 2.620 2.550 2.730 7,604,000 2.6294 4.80%
2007-05-25 0 2.500 2.490 2.520 2.200 2.540 8,004,000 19,532,190 2.4403 2.500 2.490 2.520 2.200 2.540 8,004,000 2.4403 14.68%
2007-05-23 0 2.180 2.180 2.250 2.050 2.250 2,869,000 6,148,620 2.1431 2.180 2.180 2.250 2.050 2.250 2,869,000 2.1431 0.93%
2007-05-22 0 2.160 2.140 2.200 2.150 2.200 1,404,000 3,046,980 2.1702 2.160 2.140 2.200 2.150 2.200 1,404,000 2.1702 0.00%
2007-05-21 0 2.160 2.160 2.190 2.120 2.200 1,673,000 3,598,080 2.1507 2.160 2.160 2.190 2.120 2.200 1,673,000 2.1507 1.41%
2007-05-18 0 2.130 2.080 2.150 1.990 2.210 2,138,000 4,566,280 2.1358 2.130 2.080 2.150 1.990 2.210 2,138,000 2.1358 -4.48%
2007-05-17 0 2.230 2.230 2.290 2.230 2.300 1,068,000 2,405,880 2.2527 2.230 2.230 2.290 2.230 2.300 1,068,000 2.2527 -1.33%
2007-05-16 0 2.260 2.250 2.280 2.230 2.300 1,010,000 2,293,040 2.2703 2.260 2.250 2.280 2.230 2.300 1,010,000 2.2703 -1.74%
2007-05-15 0 2.300 2.300 2.380 2.210 2.400 1,596,000 3,700,500 2.3186 2.300 2.300 2.380 2.210 2.400 1,596,000 2.3186 -4.17%
2007-05-14 0 2.400 2.360 2.400 2.340 2.430 1,214,000 2,867,650 2.3621 2.400 2.360 2.400 2.340 2.430 1,214,000 2.3621 0.00%
2007-05-11 0 2.400 2.400 2.460 2.400 2.460 477,000 1,147,770 2.4062 2.400 2.400 2.460 2.400 2.460 477,000 2.4062 -2.44%
2007-05-10 0 2.460 2.440 2.490 2.400 2.490 173,000 423,650 2.4488 2.460 2.440 2.490 2.400 2.490 173,000 2.4488 -1.60%
2007-05-09 0 2.500 2.450 2.500 2.420 2.520 1,823,000 4,544,880 2.4931 2.500 2.450 2.500 2.420 2.520 1,823,000 2.4931 1.63%
2007-05-08 0 2.460 2.450 2.480 2.350 2.520 408,000 1,004,790 2.4627 2.460 2.450 2.480 2.350 2.520 408,000 2.4627 1.65%
2007-05-07 0 2.420 2.420 2.480 2.410 2.500 820,000 2,011,390 2.4529 2.420 2.420 2.480 2.410 2.500 820,000 2.4529 -2.42%
2007-05-04 0 2.480 2.480 2.520 2.450 2.600 311,000 784,440 2.5223 2.480 2.480 2.520 2.450 2.600 311,000 2.5223 -2.75%
2007-05-03 0 2.550 2.550 2.590 2.550 2.610 91,000 236,550 2.5995 2.550 2.550 2.590 2.550 2.610 91,000 2.5995 -2.30%
2007-05-02 0 2.610 2.560 2.610 2.550 2.620 21,000 53,970 2.5700 2.610 2.560 2.610 2.550 2.620 21,000 2.5700 -0.38%
2007-04-30 0 2.620 2.560 2.620 2.550 2.650 1,389,000 3,629,310 2.6129 2.620 2.560 2.620 2.550 2.650 1,389,000 2.6129 -1.13%
2007-04-27 0 2.650 2.650 2.680 2.640 2.700 681,000 1,809,090 2.6565 2.650 2.650 2.680 2.640 2.700 681,000 2.6565 -1.12%
2007-04-26 0 2.680 2.670 2.700 2.650 2.710 774,000 2,078,700 2.6857 2.680 2.670 2.700 2.650 2.710 774,000 2.6857 0.37%
2007-04-25 0 2.670 2.660 2.670 2.630 2.670 1,077,000 2,851,260 2.6474 2.670 2.660 2.670 2.630 2.670 1,077,000 2.6474 0.75%
2007-04-24 0 2.650 2.620 2.660 2.600 2.650 924,000 2,430,300 2.6302 2.650 2.620 2.660 2.600 2.650 924,000 2.6302 -1.12%
2007-04-23 0 2.680 2.670 2.680 2.650 2.700 1,908,000 5,102,190 2.6741 2.680 2.670 2.680 2.650 2.700 1,908,000 2.6741 -0.74%
2007-04-20 0 2.700 2.680 2.700 2.650 2.700 136,000 363,270 2.6711 2.700 2.680 2.700 2.650 2.700 136,000 2.6711 2.66%
2007-04-19 0 2.630 2.600 2.650 2.600 2.700 1,389,000 3,668,250 2.6409 2.630 2.600 2.650 2.600 2.700 1,389,000 2.6409 -2.23%
2007-04-18 0 2.690 2.680 2.700 2.630 2.730 3,264,000 8,762,370 2.6845 2.690 2.680 2.700 2.630 2.730 3,264,000 2.6845 -1.47%
2007-04-17 0 2.730 2.730 2.760 2.710 2.770 3,051,000 8,371,740 2.7439 2.730 2.730 2.760 2.710 2.770 3,051,000 2.7439 -1.44%
2007-04-16 0 2.770 2.760 2.770 2.750 2.850 2,040,000 5,666,970 2.7779 2.770 2.760 2.770 2.750 2.850 2,040,000 2.7779 -1.07%
2007-04-13 0 2.800 2.780 2.830 2.750 2.830 1,413,000 3,964,560 2.8058 2.800 2.780 2.830 2.750 2.830 1,413,000 2.8058 0.00%
2007-04-12 0 2.800 2.770 2.810 2.750 2.840 1,425,000 3,980,310 2.7932 2.800 2.770 2.810 2.750 2.840 1,425,000 2.7932 0.00%
2007-04-11 0 2.800 2.750 2.800 2.640 2.800 1,688,000 4,626,900 2.7411 2.800 2.750 2.800 2.640 2.800 1,688,000 2.7411 5.66%
2007-04-10 0 2.650 2.640 2.670 2.520 2.700 1,233,000 3,189,720 2.5870 2.650 2.640 2.670 2.520 2.700 1,233,000 2.5870 5.58%
2007-04-04 0 2.510 2.510 2.520 2.500 2.530 345,000 868,770 2.5182 2.510 2.510 2.520 2.500 2.530 345,000 2.5182 0.40%
2007-04-03 0 2.500 2.500 2.510 2.490 2.550 735,000 1,840,500 2.5041 2.500 2.500 2.510 2.490 2.550 735,000 2.5041 0.00%
2007-04-02 0 2.500 2.500 2.520 2.500 2.550 363,000 914,430 2.5191 2.500 2.500 2.520 2.500 2.550 363,000 2.5191 0.00%
2007-03-30 0 2.500 2.490 2.500 2.500 2.520 1,086,000 2,722,410 2.5068 2.500 2.490 2.500 2.500 2.520 1,086,000 2.5068 0.00%
2007-03-29 0 2.500 2.500 2.510 2.480 2.530 1,063,000 2,656,890 2.4994 2.500 2.500 2.510 2.480 2.530 1,063,000 2.4994 0.40%
2007-03-28 0 2.490 2.470 2.490 2.360 2.510 981,000 2,427,630 2.4746 2.490 2.470 2.490 2.360 2.510 981,000 2.4746 4.18%
2007-03-27 0 2.390 2.370 2.390 2.350 2.420 603,000 1,436,730 2.3826 2.390 2.370 2.390 2.350 2.420 603,000 2.3826 1.27%
2007-03-26 0 2.360 2.360 2.420 2.310 2.400 603,000 1,422,930 2.3598 2.360 2.360 2.420 2.310 2.400 603,000 2.3598 1.29%
2007-03-23 0 2.330 2.330 2.370 2.320 2.450 481,000 1,147,490 2.3856 2.330 2.330 2.370 2.320 2.450 481,000 2.3856 -4.51%
2007-03-22 0 2.440 2.440 2.450 2.440 2.500 612,000 1,509,750 2.4669 2.440 2.440 2.450 2.440 2.500 612,000 2.4669 -0.41%
2007-03-21 0 2.450 2.430 2.450 2.420 2.510 1,250,000 3,073,650 2.4589 2.450 2.430 2.450 2.420 2.510 1,250,000 2.4589 -2.39%
2007-03-20 0 2.510 2.500 2.510 2.500 2.530 768,000 1,931,040 2.5144 2.510 2.500 2.510 2.500 2.530 768,000 2.5144 0.80%
2007-03-19 0 2.490 2.450 2.500 2.450 2.500 591,000 1,459,740 2.4699 2.490 2.450 2.500 2.450 2.500 591,000 2.4699 -0.40%
2007-03-16 0 2.500 2.480 2.500 2.500 2.510 189,000 472,560 2.5003 2.500 2.480 2.500 2.500 2.510 189,000 2.5003 2.04%
2007-03-15 0 2.450 2.450 2.480 2.450 2.580 1,071,000 2,667,450 2.4906 2.450 2.450 2.480 2.450 2.580 1,071,000 2.4906 -4.67%
2007-03-14 0 2.570 2.570 2.630 2.540 2.600 557,000 1,430,060 2.5674 2.570 2.570 2.630 2.540 2.600 557,000 2.5674 0.00%
2007-03-13 0 2.570 2.570 2.590 2.530 2.600 477,000 1,221,780 2.5614 2.570 2.570 2.590 2.530 2.600 477,000 2.5614 -0.39%
2007-03-12 0 2.580 2.570 2.600 2.540 2.700 1,065,000 2,801,730 2.6307 2.580 2.570 2.600 2.540 2.700 1,065,000 2.6307 -5.84%
2007-03-09 0 2.740 2.730 2.740 2.700 2.750 517,000 1,414,760 2.7365 2.740 2.730 2.740 2.700 2.750 517,000 2.7365 5.38%
2007-03-08 0 2.600 2.600 2.610 2.530 2.600 654,000 1,686,450 2.5787 2.600 2.600 2.610 2.530 2.600 654,000 2.5787 0.78%
2007-03-07 0 2.580 2.530 2.590 2.550 2.580 496,000 1,271,550 2.5636 2.580 2.530 2.590 2.550 2.580 496,000 2.5636 4.88%
2007-03-06 0 2.460 2.460 2.530 2.450 2.600 1,782,000 4,548,390 2.5524 2.460 2.460 2.530 2.450 2.600 1,782,000 2.5524 0.41%
2007-03-05 0 2.450 2.450 2.500 2.450 2.580 1,686,000 4,234,920 2.5118 2.450 2.450 2.500 2.450 2.580 1,686,000 2.5118 -2.00%
2007-03-02 0 2.500 2.490 2.500 2.500 2.700 2,840,000 7,214,940 2.5405 2.500 2.490 2.500 2.500 2.700 2,840,000 2.5405 -7.41%
2007-03-01 0 2.700 2.680 2.710 2.400 2.800 2,055,000 5,295,570 2.5769 2.700 2.680 2.710 2.400 2.800 2,055,000 2.5769 12.50%
2007-02-28 0 2.400 2.380 2.400 2.300 2.550 4,212,000 10,365,000 2.4608 2.400 2.380 2.400 2.300 2.550 4,212,000 2.4608 -6.25%
2007-02-27 0 2.560 2.550 2.590 2.500 2.670 870,000 2,233,170 2.5669 2.560 2.550 2.590 2.500 2.670 870,000 2.5669 -5.19%
2007-02-26 0 2.700 2.660 2.730 2.650 2.750 486,000 1,305,720 2.6867 2.700 2.660 2.730 2.650 2.750 486,000 2.6867 -1.10%
2007-02-23 0 2.730 2.730 2.740 2.660 2.780 221,000 603,100 2.7290 2.730 2.730 2.740 2.660 2.780 221,000 2.7290 -0.36%
2007-02-22 0 2.740 2.600 2.750 2.600 2.800 300,000 819,240 2.7308 2.740 2.600 2.750 2.600 2.800 300,000 2.7308 -1.79%
2007-02-21 0 2.790 2.780 2.810 2.780 2.820 237,000 663,750 2.8006 2.790 2.780 2.810 2.780 2.820 237,000 2.8006 0.36%
2007-02-16 0 2.780 2.780 2.790 2.750 2.800 777,000 2,154,570 2.7729 2.780 2.780 2.790 2.750 2.800 777,000 2.7729 -1.42%
2007-02-15 0 2.820 2.790 2.800 2.800 2.900 1,932,280 5,470,204 2.8310 2.820 2.790 2.800 2.800 2.900 1,932,280 2.8310 0.71%
2007-02-14 0 2.800 2.800 2.840 2.700 3.000 1,614,000 4,531,590 2.8077 2.800 2.800 2.840 2.700 3.000 1,614,000 2.8077 9.80%
2007-02-13 1 - - - - - 0 0 - 2.550 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 2.550 - - - - 0 - 0.00%
2007-02-09 0 2.550 2.540 2.560 2.450 2.600 1,691,000 4,228,910 2.5008 2.550 2.540 2.560 2.450 2.600 1,691,000 2.5008 -1.54%
2007-02-08 0 2.590 2.590 2.600 2.590 2.680 501,000 1,312,260 2.6193 2.590 2.590 2.600 2.590 2.680 501,000 2.6193 -1.15%
2007-02-07 0 2.620 2.600 2.670 2.600 2.740 1,257,000 3,344,160 2.6604 2.620 2.600 2.670 2.600 2.740 1,257,000 2.6604 -1.13%
2007-02-06 0 2.650 2.650 2.700 2.630 2.720 1,016,000 2,723,710 2.6808 2.650 2.650 2.700 2.630 2.720 1,016,000 2.6808 -2.21%
2007-02-05 0 2.710 2.700 2.780 2.710 2.800 885,000 2,441,520 2.7588 2.710 2.700 2.780 2.710 2.800 885,000 2.7588 -2.17%
2007-02-02 0 2.770 2.770 2.810 2.520 2.810 4,917,000 13,403,760 2.7260 2.770 2.770 2.810 2.520 2.810 4,917,000 2.7260 1.47%
2007-02-01 0 2.730 2.730 2.750 2.700 2.800 1,866,000 5,073,210 2.7188 2.730 2.730 2.750 2.700 2.800 1,866,000 2.7188 -1.09%
2007-01-31 0 2.760 2.750 2.800 2.750 2.810 1,287,000 3,590,880 2.7901 2.760 2.750 2.800 2.750 2.810 1,287,000 2.7901 -1.43%
2007-01-30 0 2.800 2.750 2.800 2.700 2.800 3,549,000 9,752,490 2.7480 2.800 2.750 2.800 2.700 2.800 3,549,000 2.7480 1.82%
2007-01-29 0 2.750 2.720 2.750 2.740 2.810 2,034,000 5,650,800 2.7782 2.750 2.720 2.750 2.740 2.810 2,034,000 2.7782 -1.79%
2007-01-26 0 2.800 2.750 2.800 2.730 2.800 1,638,000 4,541,850 2.7728 2.800 2.750 2.800 2.730 2.800 1,638,000 2.7728 0.72%
2007-01-25 0 2.780 2.770 2.800 2.750 2.820 921,000 2,570,940 2.7915 2.780 2.770 2.800 2.750 2.820 921,000 2.7915 -1.07%
2007-01-24 0 2.810 2.790 2.810 2.750 2.850 964,000 2,692,840 2.7934 2.810 2.790 2.810 2.750 2.850 964,000 2.7934 0.36%
2007-01-23 0 2.800 2.780 2.800 2.750 2.810 1,368,000 3,827,430 2.7978 2.800 2.780 2.800 2.750 2.810 1,368,000 2.7978 0.00%
2007-01-22 0 2.800 2.790 2.800 2.700 2.800 2,007,000 5,576,820 2.7787 2.800 2.790 2.800 2.700 2.800 2,007,000 2.7787 1.82%
2007-01-19 0 2.750 2.750 2.840 2.750 2.950 2,346,000 6,586,620 2.8076 2.750 2.750 2.840 2.750 2.950 2,346,000 2.8076 -6.14%
2007-01-18 0 2.930 2.930 2.940 2.880 2.970 3,039,000 8,904,510 2.9301 2.930 2.930 2.940 2.880 2.970 3,039,000 2.9301 2.45%
2007-01-17 0 2.860 2.830 2.870 2.740 2.860 4,161,000 11,619,090 2.7924 2.860 2.830 2.870 2.740 2.860 4,161,000 2.7924 2.88%
2007-01-16 0 2.780 2.770 2.780 2.740 2.830 1,188,000 3,296,310 2.7747 2.780 2.770 2.780 2.740 2.830 1,188,000 2.7747 -0.71%
2007-01-15 0 2.800 2.780 2.800 2.740 2.870 1,404,000 3,928,560 2.7981 2.800 2.780 2.800 2.740 2.870 1,404,000 2.7981 0.00%
2007-01-12 0 2.800 2.690 2.800 2.500 2.980 4,227,000 12,331,440 2.9173 2.800 2.690 2.800 2.500 2.980 4,227,000 2.9173 -2.44%
2007-01-11 0 2.870 2.870 2.900 2.560 3.000 9,728,000 28,069,730 2.8855 2.870 2.870 2.900 2.560 3.000 9,728,000 2.8855 12.11%
2007-01-10 0 2.560 2.520 2.570 2.350 2.560 6,047,000 14,808,600 2.4489 2.560 2.520 2.570 2.350 2.560 6,047,000 2.4489 10.34%
2007-01-09 0 2.320 2.300 2.330 2.190 2.340 6,115,000 13,842,500 2.2637 2.320 2.300 2.330 2.190 2.340 6,115,000 2.2637 5.94%
2007-01-08 0 2.190 2.190 2.200 2.130 2.190 3,519,000 7,608,810 2.1622 2.190 2.190 2.200 2.130 2.190 3,519,000 2.1622 2.34%
2007-01-05 0 2.140 2.130 2.140 2.020 2.150 5,964,000 12,458,640 2.0890 2.140 2.130 2.140 2.020 2.150 5,964,000 2.0890 5.94%
2007-01-04 0 2.020 2.020 2.030 2.000 2.030 2,721,000 5,493,030 2.0188 2.020 2.020 2.030 2.000 2.030 2,721,000 2.0188 1.00%
2007-01-03 0 2.000 1.990 2.000 1.980 2.010 1,569,000 3,129,330 1.9945 2.000 1.990 2.000 1.980 2.010 1,569,000 1.9945 0.00%
2007-01-02 0 2.000 2.000 2.010 2.000 2.020 1,178,000 2,362,840 2.0058 2.000 2.000 2.010 2.000 2.020 1,178,000 2.0058 -0.99%
2006-12-29 0 2.020 2.010 2.020 1.980 2.020 2,421,000 4,860,780 2.0078 2.020 2.010 2.020 1.980 2.020 2,421,000 2.0078 1.00%
2006-12-28 0 2.000 2.000 2.010 1.980 2.030 3,540,000 7,109,480 2.0083 2.000 2.000 2.010 1.980 2.030 3,540,000 2.0083 0.50%
2006-12-27 0 1.990 1.980 1.990 1.950 2.020 2,673,000 5,316,810 1.9891 1.990 1.980 1.990 1.950 2.020 2,673,000 1.9891 1.53%
2006-12-22 0 1.960 1.920 1.960 1.900 1.960 3,459,000 6,625,380 1.9154 1.960 1.920 1.960 1.900 1.960 3,459,000 1.9154 2.62%
2006-12-21 0 1.910 1.910 1.930 1.900 1.930 614,000 1,176,510 1.9161 1.910 1.910 1.930 1.900 1.930 614,000 1.9161 -1.04%
2006-12-20 0 1.930 1.920 1.930 1.930 1.950 882,000 1,705,020 1.9331 1.930 1.920 1.930 1.930 1.950 882,000 1.9331 -0.52%
2006-12-19 0 1.940 1.940 1.950 1.900 1.950 3,195,000 6,168,450 1.9307 1.940 1.940 1.950 1.900 1.950 3,195,000 1.9307 1.57%
2006-12-18 0 1.910 1.900 1.910 1.850 1.910 7,255,000 13,658,830 1.8827 1.910 1.900 1.910 1.850 1.910 7,255,000 1.8827 7.30%
2006-12-15 0 1.780 1.760 1.800 1.740 1.800 567,000 1,002,360 1.7678 1.780 1.760 1.800 1.740 1.800 567,000 1.7678 0.00%
2006-12-14 0 1.780 1.780 1.800 1.780 1.810 639,000 1,149,540 1.7990 1.780 1.780 1.800 1.780 1.810 639,000 1.7990 -1.11%
2006-12-13 0 1.800 1.760 1.800 1.760 1.810 1,617,000 2,913,840 1.8020 1.800 1.760 1.800 1.760 1.810 1,617,000 1.8020 1.12%
2006-12-12 0 1.780 1.770 1.790 1.770 1.810 1,116,000 2,001,510 1.7935 1.780 1.770 1.790 1.770 1.810 1,116,000 1.7935 1.14%
2006-12-11 0 1.760 1.760 1.800 1.750 1.800 946,000 1,665,840 1.7609 1.760 1.760 1.800 1.750 1.800 946,000 1.7609 -1.68%
2006-12-08 0 1.790 1.760 1.800 1.750 1.850 1,102,000 1,990,380 1.8062 1.790 1.760 1.800 1.750 1.850 1,102,000 1.8062 3.47%
2006-12-07 0 1.730 1.650 1.730 1.610 1.820 1,002,000 1,733,640 1.7302 1.730 1.650 1.730 1.610 1.820 1,002,000 1.7302 -4.95%
2006-12-06 0 1.820 1.790 1.820 1.590 1.860 4,407,000 7,737,990 1.7558 1.820 1.790 1.820 1.590 1.860 4,407,000 1.7558 16.67%
2006-12-05 0 1.560 1.550 1.560 1.500 1.570 3,399,000 5,204,460 1.5312 1.560 1.550 1.560 1.500 1.570 3,399,000 1.5312 4.00%
2006-12-04 0 1.500 1.490 1.510 1.480 1.500 892,000 1,337,330 1.4992 1.500 1.490 1.510 1.480 1.500 892,000 1.4992 1.35%
2006-12-01 0 1.480 1.480 1.500 1.480 1.510 1,755,000 2,635,170 1.5015 1.480 1.480 1.500 1.480 1.510 1,755,000 1.5015 -1.33%
2006-11-30 0 1.500 1.500 1.510 1.500 1.520 1,341,000 2,018,280 1.5051 1.500 1.500 1.510 1.500 1.520 1,341,000 1.5051 -0.66%
2006-11-29 0 1.510 1.500 1.510 1.450 1.510 1,995,000 2,999,550 1.5035 1.510 1.500 1.510 1.450 1.510 1,995,000 1.5035 1.34%
2006-11-28 0 1.490 1.490 1.500 1.480 1.520 1,533,000 2,308,260 1.5057 1.490 1.490 1.500 1.480 1.520 1,533,000 1.5057 -0.67%
2006-11-27 0 1.500 1.490 1.500 1.480 1.510 3,555,000 5,305,050 1.4923 1.500 1.490 1.500 1.480 1.510 3,555,000 1.4923 0.67%
2006-11-24 0 1.490 1.480 1.490 1.440 1.490 2,446,000 3,589,110 1.4673 1.490 1.480 1.490 1.440 1.490 2,446,000 1.4673 2.76%
2006-11-23 0 1.450 1.450 1.460 1.420 1.450 1,070,000 1,543,340 1.4424 1.450 1.450 1.460 1.420 1.450 1,070,000 1.4424 0.00%
2006-11-22 0 1.450 1.450 1.460 1.450 1.460 350,000 508,080 1.4517 1.450 1.450 1.460 1.450 1.460 350,000 1.4517 0.00%
2006-11-21 0 1.450 1.450 1.460 1.440 1.460 845,000 1,227,170 1.4523 1.450 1.450 1.460 1.440 1.460 845,000 1.4523 -0.68%
2006-11-20 0 1.460 1.450 1.490 1.460 1.500 231,000 337,980 1.4631 1.460 1.450 1.490 1.460 1.500 231,000 1.4631 -1.35%
2006-11-17 0 1.480 1.480 1.490 1.480 1.500 402,000 600,900 1.4948 1.480 1.480 1.490 1.480 1.500 402,000 1.4948 -1.33%
2006-11-16 0 1.500 1.470 1.500 1.460 1.500 1,134,000 1,676,820 1.4787 1.500 1.470 1.500 1.460 1.500 1,134,000 1.4787 2.74%
2006-11-15 0 1.460 1.450 1.470 1.460 1.470 420,000 613,800 1.4614 1.460 1.450 1.470 1.460 1.470 420,000 1.4614 1.39%
2006-11-14 0 1.440 1.430 1.460 1.440 1.460 1,583,000 2,293,250 1.4487 1.440 1.430 1.460 1.440 1.460 1,583,000 1.4487 -2.04%
2006-11-13 0 1.470 1.460 1.480 1.470 1.480 51,000 75,180 1.4741 1.470 1.460 1.480 1.470 1.480 51,000 1.4741 -0.68%
2006-11-10 0 1.480 1.460 1.480 1.440 1.480 1,302,000 1,913,070 1.4693 1.480 1.460 1.480 1.440 1.480 1,302,000 1.4693 0.00%
2006-11-09 0 1.480 1.480 1.500 1.470 1.500 686,000 1,018,610 1.4849 1.480 1.480 1.500 1.470 1.500 686,000 1.4849 -1.99%
2006-11-08 0 1.510 1.510 1.520 1.490 1.520 3,776,000 5,696,130 1.5085 1.510 1.510 1.520 1.490 1.520 3,776,000 1.5085 2.72%
2006-11-07 1 - - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2006-11-06 0 1.470 1.460 1.470 1.470 1.490 1,341,000 1,979,490 1.4761 1.470 1.460 1.470 1.470 1.490 1,341,000 1.4761 0.68%
2006-11-03 0 1.460 1.460 1.470 1.460 1.480 240,000 350,610 1.4609 1.460 1.460 1.470 1.460 1.480 240,000 1.4609 -1.35%
2006-11-02 0 1.480 1.460 1.480 1.460 1.480 333,000 492,240 1.4782 1.480 1.460 1.480 1.460 1.480 333,000 1.4782 1.37%
2006-11-01 0 1.460 1.440 1.460 1.450 1.500 564,000 828,510 1.4690 1.460 1.440 1.460 1.450 1.500 564,000 1.4690 -2.67%
2006-10-31 0 1.500 1.450 1.500 1.470 1.500 1,971,000 2,920,050 1.4815 1.500 1.450 1.500 1.470 1.500 1,971,000 1.4815 4.17%
2006-10-27 0 1.440 1.440 1.460 1.440 1.470 573,000 827,220 1.4437 1.440 1.440 1.460 1.440 1.470 573,000 1.4437 -0.69%
2006-10-26 0 1.450 1.450 1.460 1.440 1.470 1,353,000 1,962,510 1.4505 1.450 1.450 1.460 1.440 1.470 1,353,000 1.4505 -0.68%
2006-10-25 0 1.460 1.440 1.460 1.440 1.480 2,139,000 3,108,300 1.4532 1.460 1.440 1.460 1.440 1.480 2,139,000 1.4532 -1.35%
2006-10-24 0 1.480 1.470 1.480 1.450 1.500 642,000 941,400 1.4664 1.480 1.470 1.480 1.450 1.500 642,000 1.4664 -0.67%
2006-10-23 0 1.490 1.480 1.490 1.440 1.500 1,939,000 2,879,640 1.4851 1.490 1.480 1.490 1.440 1.500 1,939,000 1.4851 -0.67%
2006-10-20 0 1.500 1.480 1.500 1.480 1.510 2,544,000 3,804,090 1.4953 1.500 1.480 1.500 1.480 1.510 2,544,000 1.4953 0.00%
2006-10-19 0 1.500 1.500 1.510 1.500 1.550 735,000 1,113,000 1.5143 1.500 1.500 1.510 1.500 1.550 735,000 1.5143 -2.60%
2006-10-18 0 1.540 1.530 1.540 1.480 1.570 6,165,000 9,415,560 1.5273 1.540 1.530 1.540 1.480 1.570 6,165,000 1.5273 3.36%
2006-10-17 0 1.490 1.480 1.500 1.490 1.500 258,000 385,920 1.4958 1.490 1.480 1.500 1.490 1.500 258,000 1.4958 0.68%
2006-10-16 0 1.480 1.480 1.500 1.480 1.510 1,533,000 2,293,500 1.4961 1.480 1.480 1.500 1.480 1.510 1,533,000 1.4961 -1.33%
2006-10-13 0 1.500 1.500 1.510 1.500 1.520 840,000 1,263,900 1.5046 1.500 1.500 1.510 1.500 1.520 840,000 1.5046 -1.32%
2006-10-12 0 1.520 1.510 1.520 1.500 1.520 1,980,000 2,993,790 1.5120 1.520 1.510 1.520 1.500 1.520 1,980,000 1.5120 0.66%
2006-10-11 0 1.510 1.500 1.510 1.460 1.510 2,726,000 4,073,810 1.4944 1.510 1.500 1.510 1.460 1.510 2,726,000 1.4944 3.42%
2006-10-10 0 1.460 1.460 1.470 1.450 1.470 957,000 1,396,710 1.4595 1.460 1.460 1.470 1.450 1.470 957,000 1.4595 -1.35%
2006-10-09 0 1.480 1.470 1.480 1.450 1.480 1,156,480 1,705,712 1.4749 1.480 1.470 1.480 1.450 1.480 1,156,480 1.4749 0.68%
2006-10-06 0 1.470 1.470 1.480 1.470 1.500 216,000 320,700 1.4847 1.470 1.470 1.480 1.470 1.500 216,000 1.4847 -2.00%
2006-10-05 0 1.500 1.490 1.500 1.490 1.500 588,000 878,820 1.4946 1.500 1.490 1.500 1.490 1.500 588,000 1.4946 0.67%
2006-10-04 0 1.490 1.480 1.490 1.450 1.490 2,520,000 3,681,900 1.4611 1.490 1.480 1.490 1.450 1.490 2,520,000 1.4611 2.76%
2006-10-03 0 1.450 1.450 1.470 1.450 1.470 207,000 302,610 1.4619 1.450 1.450 1.470 1.450 1.470 207,000 1.4619 -2.03%
2006-09-29 0 1.480 1.470 1.510 1.430 1.510 2,066,000 3,085,570 1.4935 1.480 1.470 1.510 1.430 1.510 2,066,000 1.4935 4.96%
2006-09-28 0 1.410 1.410 1.480 1.400 1.500 708,000 1,032,270 1.4580 1.410 1.410 1.480 1.400 1.500 708,000 1.4580 -0.70%
2006-09-27 0 1.420 1.420 1.440 1.420 1.510 845,000 1,211,740 1.4340 1.420 1.420 1.440 1.420 1.510 845,000 1.4340 0.00%
2006-09-26 0 1.420 1.420 1.480 1.320 1.500 1,809,000 2,554,560 1.4121 1.420 1.420 1.480 1.320 1.500 1,809,000 1.4121 -1.39%
2006-09-25 0 1.440 1.400 1.440 1.430 1.450 757,000 1,093,650 1.4447 1.440 1.400 1.440 1.430 1.450 757,000 1.4447 1.41%
2006-09-22 0 1.420 1.420 1.430 1.420 1.480 1,135,000 1,639,980 1.4449 1.420 1.420 1.430 1.420 1.480 1,135,000 1.4449 -3.40%
2006-09-21 0 1.470 1.470 1.490 1.440 1.580 9,176,000 13,839,840 1.5083 1.470 1.470 1.490 1.440 1.580 9,176,000 1.5083 2.08%
2006-09-20 0 1.440 1.430 1.450 1.320 1.450 10,752,000 14,964,080 1.3917 1.440 1.430 1.450 1.320 1.450 10,752,000 1.3917 9.09%
2006-09-19 0 1.320 1.310 1.320 1.250 1.320 7,188,000 9,314,370 1.2958 1.320 1.310 1.320 1.250 1.320 7,188,000 1.2958 5.60%
2006-09-18 0 1.250 1.240 1.260 1.190 1.260 2,445,000 3,016,530 1.2338 1.250 1.240 1.260 1.190 1.260 2,445,000 1.2338 4.17%
2006-09-15 0 1.200 1.200 1.210 1.200 1.240 850,000 1,024,830 1.2057 1.200 1.200 1.210 1.200 1.240 850,000 1.2057 -3.23%
2006-09-14 0 1.240 1.240 1.250 1.210 1.260 4,961,000 6,124,150 1.2345 1.240 1.240 1.250 1.210 1.260 4,961,000 1.2345 2.48%
2006-09-13 0 1.210 1.200 1.210 1.200 1.220 1,072,000 1,293,600 1.2067 1.210 1.200 1.210 1.200 1.220 1,072,000 1.2067 -0.82%
2006-09-12 0 1.220 1.220 1.230 1.210 1.230 3,001,000 3,671,340 1.2234 1.220 1.220 1.230 1.210 1.230 3,001,000 1.2234 -0.81%
2006-09-11 0 1.230 1.230 1.240 1.220 1.240 2,460,000 3,028,200 1.2310 1.230 1.230 1.240 1.220 1.240 2,460,000 1.2310 -0.81%
2006-09-08 0 1.240 1.230 1.240 1.230 1.250 2,265,000 2,800,650 1.2365 1.240 1.230 1.240 1.230 1.250 2,265,000 1.2365 -0.80%
2006-09-07 0 1.250 1.240 1.250 1.210 1.250 4,089,000 5,025,180 1.2290 1.250 1.240 1.250 1.210 1.250 4,089,000 1.2290 2.46%
2006-09-06 0 1.220 1.220 1.230 1.180 1.220 4,778,000 5,752,090 1.2039 1.220 1.220 1.230 1.180 1.220 4,778,000 1.2039 3.39%
2006-09-05 0 1.180 1.180 1.200 1.180 1.210 612,000 729,390 1.1918 1.180 1.180 1.200 1.180 1.210 612,000 1.1918 -3.28%
2006-09-04 0 1.220 1.210 1.220 1.160 1.220 3,293,000 3,927,720 1.1927 1.220 1.210 1.220 1.160 1.220 3,293,000 1.1927 3.39%
2006-09-01 0 1.180 1.130 1.180 1.090 1.180 1,863,000 2,061,480 1.1065 1.180 1.130 1.180 1.090 1.180 1,863,000 1.1065 8.26%
2006-08-31 0 1.090 1.080 1.100 1.060 1.100 1,347,000 1,466,970 1.0891 1.090 1.080 1.100 1.060 1.100 1,347,000 1.0891 -0.91%
2006-08-30 0 1.100 1.060 1.100 1.050 1.100 1,550,000 1,663,110 1.0730 1.100 1.060 1.100 1.050 1.100 1,550,000 1.0730 0.00%
2006-08-29 0 1.100 1.090 1.100 1.100 1.200 3,945,000 4,514,940 1.1445 1.100 1.090 1.100 1.100 1.200 3,945,000 1.1445 -5.98%
2006-08-28 0 1.170 1.170 1.180 1.090 1.200 1,203,000 1,394,210 1.1589 1.170 1.170 1.180 1.090 1.200 1,203,000 1.1589 -1.68%
2006-08-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2006-08-18 0 1.190 1.180 1.190 1.140 1.210 13,181,000 15,564,150 1.1808 1.190 1.180 1.190 1.140 1.210 13,181,000 1.1808 5.31%
2006-08-17 0 1.130 1.110 1.140 1.000 1.140 22,970,000 24,450,110 1.0644 1.130 1.110 1.140 1.000 1.140 22,970,000 1.0644 11.88%
2006-08-16 0 1.010 0.980 1.010 0.920 1.010 1,409,000 1,384,020 0.9823 1.010 0.980 1.010 0.920 1.010 1,409,000 0.9823 4.12%
2006-08-15 0 0.970 0.930 0.970 0.980 0.980 30,000 29,400 0.9800 0.970 0.930 0.970 0.980 0.980 30,000 0.9800 2.11%
2006-08-14 0 0.950 0.950 0.980 0.920 0.950 282,000 267,540 0.9487 0.950 0.950 0.980 0.920 0.950 282,000 0.9487 -3.06%
2006-08-11 0 0.980 0.900 0.980 0.960 0.980 364,000 353,130 0.9701 0.980 0.900 0.980 0.960 0.980 364,000 0.9701 11.36%
2006-08-10 0 0.880 0.860 0.970 0.780 0.880 244,000 209,460 0.8584 0.880 0.860 0.970 0.780 0.880 244,000 0.8584 0.00%
2006-08-09 0 0.880 0.870 0.880 0.890 0.910 294,000 264,500 0.8997 0.880 0.870 0.880 0.890 0.910 294,000 0.8997 -2.22%
2006-08-08 0 0.900 0.900 0.950 0.890 0.960 249,000 235,400 0.9454 0.900 0.900 0.950 0.890 0.960 249,000 0.9454 -7.22%
2006-08-07 0 0.970 0.970 0.980 0.960 0.980 268,000 260,300 0.9713 0.970 0.970 0.980 0.960 0.980 268,000 0.9713 -2.02%
2006-08-04 0 0.990 0.990 1.000 0.990 1.000 264,000 261,750 0.9915 0.990 0.990 1.000 0.990 1.000 264,000 0.9915 -1.00%
2006-08-03 0 1.000 0.990 1.000 1.000 1.010 390,000 390,300 1.0008 1.000 0.990 1.000 1.000 1.010 390,000 1.0008 0.00%
2006-08-02 0 1.000 1.000 1.010 1.000 1.010 384,000 387,570 1.0093 1.000 1.000 1.010 1.000 1.010 384,000 1.0093 -3.85%
2006-08-01 0 1.040 1.010 1.050 1.040 1.050 654,000 680,970 1.0412 1.040 1.010 1.050 1.040 1.050 654,000 1.0412 0.97%
2006-07-31 0 1.030 1.010 1.040 1.000 1.040 2,755,000 2,802,650 1.0173 1.030 1.010 1.040 1.000 1.040 2,755,000 1.0173 1.98%
2006-07-28 0 1.010 0.990 1.010 1.000 1.010 314,000 314,800 1.0025 1.010 0.990 1.010 1.000 1.010 314,000 1.0025 1.00%
2006-07-27 0 1.000 0.960 1.010 1.000 1.010 336,000 337,500 1.0045 1.000 0.960 1.010 1.000 1.010 336,000 1.0045 0.00%
2006-07-26 0 1.000 0.950 1.000 1.000 1.010 261,000 261,900 1.0034 1.000 0.950 1.000 1.000 1.010 261,000 1.0034 0.00%
2006-07-25 0 1.000 0.980 1.000 0.990 1.010 540,000 542,400 1.0044 1.000 0.980 1.000 0.990 1.010 540,000 1.0044 2.04%
2006-07-24 0 0.980 0.980 1.000 0.950 0.990 699,000 693,960 0.9928 0.980 0.980 1.000 0.950 0.990 699,000 0.9928 1.03%
2006-07-21 0 0.970 0.960 0.970 0.970 0.980 483,000 472,320 0.9779 0.970 0.960 0.970 0.970 0.980 483,000 0.9779 1.04%
2006-07-20 0 0.960 0.940 0.960 0.960 0.980 373,000 363,590 0.9748 0.960 0.940 0.960 0.960 0.980 373,000 0.9748 -2.04%
2006-07-19 0 0.980 0.980 1.000 0.980 1.010 168,000 166,620 0.9918 0.980 0.980 1.000 0.980 1.010 168,000 0.9918 0.00%
2006-07-18 0 0.980 0.960 1.000 0.960 1.000 397,000 392,140 0.9878 0.980 0.960 1.000 0.960 1.000 397,000 0.9878 -2.97%
2006-07-17 0 1.010 0.990 1.010 0.990 1.010 417,000 418,080 1.0026 1.010 0.990 1.010 0.990 1.010 417,000 1.0026 -0.98%
2006-07-14 0 1.020 - 1.020 1.020 1.020 12,000 12,240 1.0200 1.020 - 1.020 1.020 1.020 12,000 1.0200 -0.97%
2006-07-13 0 1.030 - 1.100 - - 0 0 - 1.030 - 1.100 - - 0 - 0.00%
2006-07-12 0 1.030 1.010 1.030 0.990 1.030 640,000 640,560 1.0009 1.030 1.010 1.030 0.990 1.030 640,000 1.0009 -0.96%
2006-07-11 0 1.040 1.000 1.040 0.990 1.040 756,000 773,000 1.0225 1.040 1.000 1.040 0.990 1.040 756,000 1.0225 6.12%
2006-07-10 0 0.980 1.000 1.030 0.980 1.040 260,000 258,560 0.9945 0.980 1.000 1.030 0.980 1.040 260,000 0.9945 -5.77%
2006-07-07 0 1.040 1.040 1.050 1.040 1.050 56,000 58,760 1.0493 1.040 1.040 1.050 1.040 1.050 56,000 1.0493 -0.95%
2006-07-06 0 1.050 1.050 1.090 1.040 1.090 936,000 984,680 1.0520 1.050 1.050 1.090 1.040 1.090 936,000 1.0520 -4.55%
2006-07-05 0 1.100 1.070 1.100 1.080 1.100 112,000 122,040 1.0896 1.100 1.070 1.100 1.080 1.100 112,000 1.0896 1.85%
2006-07-04 0 1.080 1.050 1.160 1.050 1.290 2,112,000 2,510,000 1.1884 1.080 1.050 1.160 1.050 1.290 2,112,000 1.1884 2.86%
2006-07-03 0 1.050 0.910 - 0.780 1.050 2,696,000 2,369,720 0.8790 1.050 0.910 - 0.780 1.050 2,696,000 0.8790 40.00%
2006-06-30 0 0.750 0.750 0.780 0.740 0.740 28,000 20,720 0.7400 0.750 0.750 0.780 0.740 0.740 28,000 0.7400 -0.79%
2006-06-29 0 0.756 0.750 0.780 - - 0 0 - 0.756 0.750 0.780 - - 0 - -0.03%
2006-06-28 0 3.025 3.025 3.050 3.000 3.025 363,000 1,098,025 3.0249 0.756 0.756 0.762 0.750 0.756 1,452,000 0.7562 0.00%
2006-06-27 0 3.025 3.075 3.100 3.025 3.100 711,000 2,173,500 3.0570 0.756 0.769 0.775 0.756 0.775 2,844,000 0.7642 0.00%
2006-06-26 0 3.025 2.975 3.025 3.000 3.025 109,000 327,025 3.0002 0.756 0.744 0.756 0.750 0.756 436,000 0.7501 0.83%
2006-06-23 0 3.000 2.975 3.000 2.950 3.000 637,000 1,894,475 2.9741 0.750 0.744 0.750 0.738 0.750 2,548,000 0.7435 0.00%
2006-06-22 0 3.000 2.975 3.000 2.975 3.000 404,000 1,202,250 2.9759 0.750 0.744 0.750 0.744 0.750 1,616,000 0.7440 0.00%
2006-06-21 0 3.000 3.000 3.025 2.975 3.000 1,246,000 3,728,000 2.9920 0.750 0.750 0.756 0.744 0.750 4,984,000 0.7480 0.84%
2006-06-20 0 2.975 2.950 3.000 2.975 2.975 1,050,000 3,123,750 2.9750 0.744 0.738 0.750 0.744 0.744 4,200,000 0.7437 0.00%
2006-06-19 0 2.975 2.600 2.975 2.975 3.000 1,155,000 3,446,000 2.9835 0.744 0.650 0.744 0.744 0.750 4,620,000 0.7459 -0.83%
2006-06-16 0 3.000 2.975 3.000 2.900 3.000 400,000 1,185,000 2.9625 0.750 0.744 0.750 0.725 0.750 1,600,000 0.7406 2.56%
2006-06-15 0 2.925 2.900 3.000 2.900 2.925 722,000 2,098,800 2.9069 0.731 0.725 0.750 0.725 0.731 2,888,000 0.7267 0.86%
2006-06-14 0 2.900 2.825 2.900 2.900 2.900 93,000 269,700 2.9000 0.725 0.706 0.725 0.725 0.725 372,000 0.7250 0.00%
2006-06-13 0 2.900 2.850 2.900 2.900 2.900 32,000 92,800 2.9000 0.725 0.712 0.725 0.725 0.725 128,000 0.7250 0.00%
2006-06-12 0 2.900 2.850 2.900 2.850 3.175 324,000 956,950 2.9535 0.725 0.712 0.725 0.712 0.794 1,296,000 0.7384 1.75%
2006-06-09 0 2.850 2.800 2.900 2.850 2.850 14,000 39,900 2.8500 0.712 0.700 0.725 0.712 0.712 56,000 0.7125 -1.72%
2006-06-08 0 2.900 2.850 2.900 2.850 2.950 189,000 550,800 2.9143 0.725 0.712 0.725 0.712 0.738 756,000 0.7286 -0.85%
2006-06-07 0 2.925 2.900 2.925 2.875 2.925 250,000 728,075 2.9123 0.731 0.725 0.731 0.719 0.731 1,000,000 0.7281 0.86%
2006-06-06 0 2.900 2.875 2.900 2.900 2.925 204,000 592,750 2.9056 0.725 0.719 0.725 0.725 0.731 816,000 0.7264 0.87%
2006-06-05 0 2.875 2.400 2.900 2.875 2.950 650,000 1,892,225 2.9111 0.719 0.600 0.725 0.719 0.738 2,600,000 0.7278 -2.54%
2006-06-02 0 2.950 2.925 2.950 2.950 3.000 632,000 1,878,225 2.9719 0.738 0.731 0.738 0.738 0.750 2,528,000 0.7430 -0.84%
2006-06-01 0 2.975 2.950 2.975 2.975 3.000 1,294,000 3,853,250 2.9778 0.744 0.738 0.744 0.744 0.750 5,176,000 0.7444 -0.83%
2006-05-30 0 3.000 2.975 3.025 3.000 3.025 685,000 2,056,000 3.0015 0.750 0.744 0.756 0.750 0.756 2,740,000 0.7504 0.00%
2006-05-29 0 3.000 2.950 3.000 2.950 3.125 1,077,000 3,289,300 3.0541 0.750 0.738 0.750 0.738 0.781 4,308,000 0.7635 3.45%
2006-05-26 0 2.900 2.900 2.950 2.900 3.000 95,000 284,200 2.9916 0.725 0.725 0.738 0.725 0.750 380,000 0.7479 6.42%
2006-05-25 0 2.725 2.725 - 2.700 2.725 75,000 203,625 2.7150 0.681 0.681 - 0.675 0.681 300,000 0.6787 0.93%
2006-05-24 0 2.700 - 2.725 2.700 2.725 56,000 151,700 2.7089 0.675 - 0.681 0.675 0.681 224,000 0.6772 -0.92%
2006-05-23 0 2.725 2.700 2.725 2.725 2.725 277,000 754,825 2.7250 0.681 0.675 0.681 0.681 0.681 1,108,000 0.6812 0.00%
2006-05-22 0 2.725 2.725 2.750 2.725 2.775 859,000 2,341,775 2.7262 0.681 0.681 0.687 0.681 0.694 3,436,000 0.6815 0.00%
2006-05-19 0 2.725 2.675 2.750 2.700 2.750 958,000 2,604,200 2.7184 0.681 0.669 0.687 0.675 0.687 3,832,000 0.6796 4.81%
2006-05-18 0 2.600 2.600 2.700 2.500 2.650 426,000 1,105,850 2.5959 0.650 0.650 0.675 0.625 0.663 1,704,000 0.6490 -3.70%
2006-05-17 0 2.700 2.675 2.700 2.600 2.750 755,000 2,042,975 2.7059 0.675 0.669 0.675 0.650 0.687 3,020,000 0.6765 0.00%
2006-05-16 0 2.700 2.575 2.700 2.600 2.700 282,000 756,200 2.6816 0.675 0.644 0.675 0.650 0.675 1,128,000 0.6704 8.00%
2006-05-15 0 2.500 2.400 2.600 2.500 2.550 39,000 98,000 2.5128 0.625 0.600 0.650 0.625 0.637 156,000 0.6282 -3.85%
2006-05-12 0 2.600 2.450 2.700 2.350 2.600 260,000 683,500 2.6288 0.650 0.613 0.675 0.587 0.650 1,040,000 0.6572 6.12%
2006-05-11 0 2.450 2.450 2.600 - - 0 0 - 0.613 0.613 0.650 - - 0 - 0.00%
2006-05-10 0 2.450 2.450 2.475 2.450 2.475 119,000 291,825 2.4523 0.613 0.613 0.619 0.613 0.619 476,000 0.6131 0.00%
2006-05-09 0 2.450 2.450 2.600 2.450 2.500 230,000 567,725 2.4684 0.613 0.613 0.650 0.613 0.625 920,000 0.6171 -2.00%
2006-05-08 0 2.500 2.400 2.550 2.350 2.600 99,000 242,650 2.4510 0.625 0.600 0.637 0.587 0.650 396,000 0.6128 6.38%
2006-05-04 0 2.350 2.350 2.700 - - 0 0 - 0.587 0.587 0.675 - - 0 - 1.08%
2006-05-03 0 2.325 2.100 2.750 - - 0 0 - 0.581 0.525 0.687 - - 0 - 0.00%
2006-05-02 0 2.325 2.200 - - - 0 0 - 0.581 0.550 - - - 0 - 0.00%
2006-04-28 0 2.325 2.325 2.550 2.250 2.250 10,000 22,500 2.2500 0.581 0.581 0.637 0.562 0.562 40,000 0.5625 -7.00%
2006-04-27 0 2.500 2.425 2.750 2.500 2.775 40,000 105,500 2.6375 0.625 0.606 0.687 0.625 0.694 160,000 0.6594 -9.91%
2006-04-26 0 2.775 - 2.775 2.825 2.900 200,000 571,875 2.8594 0.694 - 0.694 0.706 0.725 800,000 0.7148 0.00%
2006-04-25 0 2.775 - 2.775 - - 0 0 - 0.694 - 0.694 - - 0 - -1.77%
2006-04-24 0 2.825 - 2.825 2.850 2.900 120,000 344,275 2.8690 0.706 - 0.706 0.712 0.725 480,000 0.7172 -1.74%
2006-04-21 0 2.875 2.750 2.900 2.500 2.875 450,000 1,217,000 2.7044 0.719 0.687 0.725 0.625 0.719 1,800,000 0.6761 15.00%
2006-04-20 0 2.500 2.400 2.600 2.300 2.500 447,000 1,082,150 2.4209 0.625 0.600 0.650 0.575 0.625 1,788,000 0.6052 8.70%
2006-04-19 0 2.300 2.300 - 2.300 2.400 325,000 765,875 2.3565 0.575 0.575 - 0.575 0.600 1,300,000 0.5891 2.22%
2006-04-18 0 2.250 2.250 2.275 2.175 2.250 739,000 1,616,075 2.1868 0.562 0.562 0.569 0.544 0.562 2,956,000 0.5467 2.27%
2006-04-13 0 2.200 2.200 2.300 2.200 2.200 172,000 378,400 2.2000 0.550 0.550 0.575 0.550 0.550 688,000 0.5500 0.00%
2006-04-12 0 2.200 2.200 2.275 2.200 2.275 851,000 1,872,275 2.2001 0.550 0.550 0.569 0.550 0.569 3,404,000 0.5500 -2.22%
2006-04-11 0 2.250 2.200 2.350 2.200 2.250 148,000 330,050 2.2301 0.562 0.550 0.587 0.550 0.562 592,000 0.5575 1.12%
2006-04-10 0 2.225 2.200 2.325 - - 0 0 - 0.556 0.550 0.581 - - 0 - 0.00%
2006-04-07 0 2.225 2.200 - 2.200 2.225 127,000 282,000 2.2205 0.556 0.550 - 0.550 0.556 508,000 0.5551 1.14%
2006-04-06 0 2.200 2.150 2.200 2.150 2.200 126,000 276,450 2.1940 0.550 0.538 0.550 0.538 0.550 504,000 0.5485 4.76%
2006-04-04 0 2.100 2.100 2.250 2.100 2.250 84,000 183,250 2.1815 0.525 0.525 0.562 0.525 0.562 336,000 0.5454 -5.62%
2006-04-03 0 2.225 2.100 2.250 - - 0 0 - 0.556 0.525 0.562 - - 0 - 0.00%
2006-03-31 0 2.225 2.100 2.250 2.100 2.225 425,000 936,475 2.2035 0.556 0.525 0.562 0.525 0.556 1,700,000 0.5509 1.14%
2006-03-30 0 2.200 2.175 2.250 2.200 2.200 200,000 440,000 2.2000 0.550 0.544 0.562 0.550 0.550 800,000 0.5500 2.33%
2006-03-29 0 2.150 2.150 2.200 2.125 2.200 240,000 526,500 2.1938 0.538 0.538 0.550 0.531 0.550 960,000 0.5484 0.00%
2006-03-28 0 2.150 2.100 2.150 2.175 2.175 100,000 217,500 2.1750 0.538 0.525 0.538 0.544 0.544 400,000 0.5437 -3.37%
2006-03-27 0 2.225 2.200 2.300 2.200 2.425 226,000 523,550 2.3166 0.556 0.550 0.575 0.550 0.606 904,000 0.5791 -3.26%
2006-03-24 0 2.300 2.200 2.400 2.200 2.500 833,000 1,887,600 2.2660 0.575 0.550 0.600 0.550 0.625 3,332,000 0.5665 -4.17%
2006-03-23 0 2.400 2.325 2.400 2.100 2.500 724,000 1,642,750 2.2690 0.600 0.581 0.600 0.525 0.625 2,896,000 0.5672 17.07%
2006-03-22 0 2.050 2.000 2.075 1.820 2.100 1,808,000 3,536,560 1.9561 0.512 0.500 0.519 0.455 0.525 7,232,000 0.4890 12.64%
2006-03-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2006-03-20 0 1.820 1.820 1.850 1.820 1.850 417,000 760,710 1.8242 0.455 0.455 0.463 0.455 0.463 1,668,000 0.4561 -0.55%
2006-03-17 0 1.830 1.830 1.880 1.830 1.850 740,000 1,355,400 1.8316 0.458 0.458 0.470 0.458 0.463 2,960,000 0.4579 1.67%
2006-03-16 0 1.800 1.740 1.850 1.750 1.850 395,000 711,900 1.8023 0.450 0.435 0.463 0.437 0.463 1,580,000 0.4506 0.00%
2006-03-15 0 1.800 1.780 1.900 1.800 1.900 291,000 539,960 1.8555 0.450 0.445 0.475 0.450 0.475 1,164,000 0.4639 0.56%
2006-03-14 0 1.790 1.750 1.800 1.730 1.790 568,000 997,600 1.7563 0.447 0.437 0.450 0.433 0.447 2,272,000 0.4391 4.68%
2006-03-13 0 1.710 1.690 1.750 1.700 1.710 200,000 341,000 1.7050 0.428 0.423 0.437 0.425 0.428 800,000 0.4262 3.01%
2006-03-10 0 1.660 1.630 1.700 1.600 1.660 593,000 965,410 1.6280 0.415 0.407 0.425 0.400 0.415 2,372,000 0.4070 3.75%
2006-03-09 0 1.600 1.560 1.600 1.560 1.600 120,000 189,300 1.5775 0.400 0.390 0.400 0.390 0.400 480,000 0.3944 1.27%
2006-03-08 0 1.580 1.550 1.580 1.550 1.580 478,000 749,380 1.5677 0.395 0.387 0.395 0.387 0.395 1,912,000 0.3919 5.33%
2006-03-07 0 1.500 1.500 1.600 - - 0 0 - 0.375 0.375 0.400 - - 0 - 0.00%
2006-03-06 0 1.500 1.500 1.550 1.480 1.500 22,000 32,760 1.4891 0.375 0.375 0.387 0.370 0.375 88,000 0.3723 1.35%
2006-03-03 0 1.480 1.470 1.540 1.480 1.480 48,000 71,040 1.4800 0.370 0.368 0.385 0.370 0.370 192,000 0.3700 0.00%
2006-03-02 0 1.480 1.280 1.480 1.460 1.480 110,000 162,600 1.4782 0.370 0.320 0.370 0.365 0.370 440,000 0.3695 -4.52%
2006-03-01 0 1.550 1.470 1.550 1.550 1.550 62,000 96,100 1.5500 0.387 0.368 0.387 0.387 0.387 248,000 0.3875 3.33%
2006-02-28 0 1.500 1.460 1.600 - - 150,000 232,500 1.5500 0.375 0.365 0.400 - - 600,000 0.3875 0.00%
2006-02-27 0 1.500 1.470 1.590 - - 0 0 - 0.375 0.368 0.398 - - 0 - 0.00%
2006-02-24 0 1.500 1.500 - 1.450 1.450 8,000 11,600 1.4500 0.375 0.375 - 0.363 0.363 32,000 0.3625 -3.23%
2006-02-23 0 1.550 1.480 1.600 1.450 1.550 570,000 863,500 1.5149 0.387 0.370 0.400 0.363 0.387 2,280,000 0.3787 5.44%
2006-02-22 0 1.470 1.470 - - - 0 0 - 0.368 0.368 - - - 0 - 0.68%
2006-02-21 0 1.460 1.460 1.600 1.450 1.470 380,000 571,000 1.5026 0.365 0.365 0.400 0.363 0.368 1,520,000 0.3757 -5.81%
2006-02-20 0 1.550 1.500 - 1.450 1.550 510,000 749,500 1.4696 0.387 0.375 - 0.363 0.387 2,040,000 0.3674 6.90%
2006-02-17 0 1.450 1.450 1.500 1.430 1.450 519,000 750,620 1.4463 0.363 0.363 0.375 0.357 0.363 2,076,000 0.3616 0.00%
2006-02-16 0 1.450 1.430 1.500 1.450 1.500 400,000 595,600 1.4890 0.363 0.357 0.375 0.363 0.375 1,600,000 0.3722 -3.33%
2006-02-15 0 1.500 1.440 1.500 1.460 1.500 250,000 371,360 1.4854 0.375 0.360 0.375 0.365 0.375 1,000,000 0.3714 0.00%
2006-02-14 0 1.500 1.490 1.550 1.500 1.500 75,000 112,500 1.5000 0.375 0.373 0.387 0.375 0.375 300,000 0.3750 -0.66%
2006-02-13 0 1.510 1.400 1.510 1.400 1.510 85,000 124,250 1.4618 0.377 0.350 0.377 0.350 0.377 340,000 0.3654 0.67%
2006-02-10 0 1.500 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2006-02-09 0 1.500 1.400 1.500 1.400 1.500 268,000 392,300 1.4638 0.375 0.350 0.375 0.350 0.375 1,072,000 0.3660 11.11%
2006-02-08 0 1.350 1.350 - 1.250 1.350 508,000 662,400 1.3039 0.338 0.338 - 0.312 0.338 2,032,000 0.3260 3.85%
2006-02-07 0 1.300 - - 1.300 1.300 4,000 5,200 1.3000 0.325 - - 0.325 0.325 16,000 0.3250 0.00%
2006-02-06 0 1.300 1.300 1.350 1.300 1.300 188,000 244,400 1.3000 0.325 0.325 0.338 0.325 0.325 752,000 0.3250 0.00%
2006-02-03 0 1.300 1.200 1.300 1.300 1.330 260,000 341,200 1.3123 0.325 0.300 0.325 0.325 0.333 1,040,000 0.3281 0.00%
2006-02-02 0 1.300 1.240 1.350 1.300 1.300 50,000 65,000 1.3000 0.325 0.310 0.338 0.325 0.325 200,000 0.3250 5.69%
2006-02-01 0 1.230 - - - - 0 0 - 0.308 - - - - 0 - 0.00%
2006-01-27 0 1.230 - 1.300 - - 0 0 - 0.308 - 0.325 - - 0 - 0.00%
2006-01-26 0 1.230 - 1.300 - - 0 0 - 0.308 - 0.325 - - 0 - 0.00%
2006-01-25 0 1.230 - 1.280 - - 0 0 - 0.308 - 0.320 - - 0 - 0.00%
2006-01-24 0 1.230 - 1.380 - - 150,000 184,500 1.2300 0.308 - 0.345 - - 600,000 0.3075 0.00%
2006-01-23 0 1.230 - 1.230 - - 0 0 - 0.308 - 0.308 - - 0 - -1.60%
2006-01-20 0 1.250 - 1.250 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
2006-01-19 0 1.250 - 1.250 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
2006-01-18 0 1.250 - 1.250 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
2006-01-17 0 1.250 1.250 1.290 1.250 1.250 6,000 7,500 1.2500 0.312 0.312 0.322 0.312 0.312 24,000 0.3125 -3.10%
2006-01-16 0 1.290 - 1.290 - - 0 0 - 0.322 - 0.322 - - 0 - -0.77%
2006-01-13 0 1.300 - 1.300 1.300 1.300 60,000 78,000 1.3000 0.325 - 0.325 0.325 0.325 240,000 0.3250 1.56%
2006-01-12 0 1.280 - 1.300 - - 0 0 - 0.320 - 0.325 - - 0 - 0.00%
2006-01-11 0 1.280 - 1.290 - - 0 0 - 0.320 - 0.322 - - 0 - 0.00%
2006-01-10 0 1.280 - 1.300 - - 0 0 - 0.320 - 0.325 - - 0 - 0.00%
2006-01-09 0 1.280 - 1.280 1.280 1.280 35,000 44,800 1.2800 0.320 - 0.320 0.320 0.320 140,000 0.3200 2.40%
2006-01-06 0 1.250 - 1.250 1.300 1.300 35,000 45,500 1.3000 0.312 - 0.312 0.325 0.325 140,000 0.3250 -2.34%
2006-01-05 0 1.280 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2006-01-04 0 1.280 - 1.300 - - 0 0 - 0.320 - 0.325 - - 0 - 0.00%
2006-01-03 0 1.280 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2005-12-30 0 1.280 - 1.280 1.280 1.280 5,000 6,400 1.2800 0.320 - 0.320 0.320 0.320 20,000 0.3200 6.67%
2005-12-29 0 1.200 - 1.300 - - 0 0 - 0.300 - 0.325 - - 0 - 0.00%
2005-12-28 0 1.200 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2005-12-23 0 1.200 1.000 1.350 - - 0 0 - 0.300 0.250 0.338 - - 0 - 0.00%
2005-12-22 0 1.200 1.000 1.350 - - 0 0 - 0.300 0.250 0.338 - - 0 - 0.00%
2005-12-21 0 1.200 1.020 1.350 - - 0 0 - 0.300 0.255 0.338 - - 0 - 0.00%
2005-12-20 0 1.200 - 1.350 - - 0 0 - 0.300 - 0.338 - - 0 - 0.00%
2005-12-19 0 1.200 - 1.350 - - 0 0 - 0.300 - 0.338 - - 0 - 0.00%
2005-12-16 0 1.200 0.930 1.300 - - 0 0 - 0.300 0.233 0.325 - - 0 - 0.00%
2005-12-15 0 1.200 1.020 1.300 - - 5,000 6,500 1.3000 0.300 0.255 0.325 - - 20,000 0.3250 0.00%
2005-12-14 0 1.200 1.050 1.350 - - 0 0 - 0.300 0.262 0.338 - - 0 - 0.00%
2005-12-13 0 1.200 1.050 1.380 1.200 1.400 110,000 151,750 1.3795 0.300 0.262 0.345 0.300 0.350 440,000 0.3449 6.19%
2005-12-12 0 1.130 1.130 1.350 - - 0 0 - 0.282 0.282 0.338 - - 0 - 8.65%
2005-12-09 0 1.040 1.040 - 1.010 1.010 5,000 5,050 1.0100 0.260 0.260 - 0.252 0.252 20,000 0.2525 15.56%
2005-12-08 0 0.900 - - 0.900 0.900 1,000 900 0.9000 0.225 - - 0.225 0.225 4,000 0.2250 -18.18%
2005-12-07 0 1.100 - 1.100 - - 0 0 - 0.275 - 0.275 - - 0 - -12.00%
2005-12-06 0 1.250 - 1.300 - - 0 0 - 0.312 - 0.325 - - 0 - 0.00%
2005-12-05 0 1.250 1.250 - 1.250 1.250 50,000 62,500 1.2500 0.312 0.312 - 0.312 0.312 200,000 0.3125 5.93%
2005-12-02 0 1.180 1.180 1.390 - - 550,000 654,500 1.1900 0.295 0.295 0.347 - - 2,200,000 0.2975 0.85%
2005-12-01 0 1.170 1.170 - - - 0 0 - 0.292 0.292 - - - 0 - 0.00%
2005-11-30 0 1.170 1.170 - 1.160 1.160 1,000 1,160 1.1600 0.292 0.292 - 0.290 0.290 4,000 0.2900 -10.00%
2005-11-29 0 1.300 1.200 1.390 - - 0 0 - 0.325 0.300 0.347 - - 0 - 0.00%
2005-11-28 0 1.300 - 1.350 - - 0 0 - 0.325 - 0.338 - - 0 - 0.00%
2005-11-25 0 1.300 - 1.450 - - 0 0 - 0.325 - 0.363 - - 0 - 0.00%
2005-11-24 0 1.300 1.300 1.490 1.300 1.300 58,000 75,400 1.3000 0.325 0.325 0.373 0.325 0.325 232,000 0.3250 4.00%
2005-11-23 0 1.250 1.250 1.490 1.250 1.250 7,000 8,750 1.2500 0.312 0.312 0.373 0.312 0.312 28,000 0.3125 -9.42%
2005-11-22 0 1.380 - 1.380 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2005-11-21 0 1.380 - 1.380 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2005-11-18 0 1.380 - 1.380 - - 0 0 - 0.345 - 0.345 - - 0 - -1.43%
2005-11-17 0 1.400 - 1.400 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2005-11-16 0 1.400 - 1.420 - - 0 0 - 0.350 - 0.355 - - 0 - 0.00%
2005-11-15 0 1.400 - 1.470 - - 0 0 - 0.350 - 0.368 - - 0 - 0.00%
2005-11-14 0 1.400 - 1.470 1.400 1.400 29,000 40,600 1.4000 0.350 - 0.368 0.350 0.350 116,000 0.3500 -5.41%
2005-11-11 0 1.480 - 1.480 1.480 1.480 91,000 134,680 1.4800 0.370 - 0.370 0.370 0.370 364,000 0.3700 0.68%
2005-11-10 0 1.470 - 1.470 - - 0 0 - 0.368 - 0.368 - - 0 - -1.34%
2005-11-09 0 1.490 - 1.490 - - 0 0 - 0.373 - 0.373 - - 0 - -0.67%
2005-11-08 0 1.500 - 1.500 1.500 1.500 22,000 33,000 1.5000 0.375 - 0.375 0.375 0.375 88,000 0.3750 7.14%
2005-11-07 0 1.400 - 1.500 - - 0 0 - 0.350 - 0.375 - - 0 - 0.00%
2005-11-04 0 1.400 - 1.410 - - 0 0 - 0.350 - 0.352 - - 0 - 0.00%
2005-11-03 0 1.400 - 1.410 1.400 1.450 38,000 54,600 1.4368 0.350 - 0.352 0.350 0.363 152,000 0.3592 -3.45%
2005-11-02 0 1.450 - 1.550 - - 0 0 - 0.363 - 0.387 - - 0 - 0.00%
2005-11-01 0 1.450 - 1.450 - - 0 0 - 0.363 - 0.363 - - 0 - 0.00%
2005-10-31 0 1.450 1.450 1.560 1.300 1.300 215,000 279,500 1.3000 0.363 0.363 0.390 0.325 0.325 860,000 0.3250 3.57%
2005-10-28 0 1.400 - 1.450 - - 124,500 180,450 1.4494 0.350 - 0.363 - - 498,000 0.3623 0.00%
2005-10-27 0 1.400 1.400 1.450 1.400 1.510 391,000 557,710 1.4264 0.350 0.350 0.363 0.350 0.377 1,564,000 0.3566 -6.67%
2005-10-26 0 1.500 1.500 1.540 1.450 1.500 285,000 423,600 1.4863 0.375 0.375 0.385 0.363 0.375 1,140,000 0.3716 0.00%
2005-10-25 0 1.500 1.460 1.550 1.440 1.500 577,000 846,360 1.4668 0.375 0.365 0.387 0.360 0.375 2,308,000 0.3667 4.17%
2005-10-24 0 1.440 - 1.440 1.440 1.460 60,000 87,400 1.4567 0.360 - 0.360 0.360 0.365 240,000 0.3642 -1.37%
2005-10-21 0 1.460 - 1.460 1.440 1.470 595,000 860,730 1.4466 0.365 - 0.365 0.360 0.368 2,380,000 0.3617 0.69%
2005-10-20 0 1.450 1.300 1.470 1.400 1.450 250,000 356,500 1.4260 0.363 0.325 0.368 0.350 0.363 1,000,000 0.3565 0.00%
2005-10-19 0 1.450 - 1.450 1.450 1.480 126,000 183,660 1.4576 0.363 - 0.363 0.363 0.370 504,000 0.3644 3.57%
2005-10-18 0 1.400 - 1.450 1.400 1.400 100,000 140,000 1.4000 0.350 - 0.363 0.350 0.350 400,000 0.3500 -0.71%
2005-10-17 0 1.410 1.400 1.440 - - 0 0 - 0.352 0.350 0.360 - - 0 - 0.00%
2005-10-14 0 1.410 - 1.410 1.410 1.450 124,000 178,870 1.4425 0.352 - 0.352 0.352 0.363 496,000 0.3606 0.00%
2005-10-13 0 1.410 - 1.410 1.390 1.450 366,000 524,760 1.4338 0.352 - 0.352 0.347 0.363 1,464,000 0.3584 0.71%
2005-10-12 0 1.400 1.350 1.400 1.300 1.400 421,000 564,400 1.3406 0.350 0.338 0.350 0.325 0.350 1,684,000 0.3352 12.00%
2005-10-10 0 1.250 1.180 1.300 1.180 1.300 279,000 345,130 1.2370 0.312 0.295 0.325 0.295 0.325 1,116,000 0.3093 5.93%
2005-10-07 0 1.180 1.070 1.240 1.180 1.190 34,000 40,160 1.1812 0.295 0.268 0.310 0.295 0.298 136,000 0.2953 0.00%
2005-10-06 0 1.180 1.130 1.240 1.180 1.300 256,000 315,190 1.2312 0.295 0.282 0.310 0.295 0.325 1,024,000 0.3078 -1.67%
2005-10-05 0 1.200 1.120 1.200 1.140 1.200 295,000 352,060 1.1934 0.300 0.280 0.300 0.285 0.300 1,180,000 0.2984 15.38%
2005-10-04 0 1.040 1.020 1.160 1.040 1.180 300,000 325,500 1.0850 0.260 0.255 0.290 0.260 0.295 1,200,000 0.2712 -0.95%
2005-10-03 0 1.050 1.000 - 1.000 1.050 288,000 294,900 1.0240 0.262 0.250 - 0.250 0.262 1,152,000 0.2560 5.00%
2005-09-30 0 1.000 0.810 1.200 0.850 1.000 945,000 912,010 0.9651 0.250 0.203 0.300 0.213 0.250 3,780,000 0.2413 26.58%
2005-09-29 0 0.790 0.760 - - - 0 0 - 0.198 0.190 - - - 0 - 0.00%
2005-09-28 0 0.790 0.790 - - - 0 0 - 0.198 0.198 - - - 0 - 3.95%
2005-09-27 0 0.760 0.760 - - - 0 0 - 0.190 0.190 - - - 0 - 1.33%
2005-09-26 0 0.750 0.750 0.850 - - 0 0 - 0.188 0.188 0.213 - - 0 - 0.00%
2005-09-23 0 0.750 0.750 - - - 0 0 - 0.188 0.188 - - - 0 - 0.00%
2005-09-22 0 0.750 0.720 0.850 0.750 0.750 20,000 15,000 0.7500 0.188 0.180 0.213 0.188 0.188 80,000 0.1875 -7.41%
2005-09-21 0 0.810 0.730 0.870 - - 0 0 - 0.203 0.183 0.218 - - 0 - 0.00%
2005-09-20 0 0.810 0.710 0.800 0.800 0.850 280,000 229,000 0.8179 0.203 0.177 0.200 0.200 0.213 1,120,000 0.2045 12.50%
2005-09-16 0 0.720 0.710 0.790 - - 0 0 - 0.180 0.177 0.198 - - 0 - 0.00%
2005-09-15 0 0.720 0.710 0.800 - - 0 0 - 0.180 0.177 0.200 - - 0 - 0.00%
2005-09-14 0 0.720 0.710 - - - 0 0 - 0.180 0.177 - - - 0 - 0.00%
2005-09-13 0 0.720 0.720 0.800 - - 0 0 - 0.180 0.180 0.200 - - 0 - 1.41%
2005-09-12 0 0.710 0.710 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2005-09-09 0 0.710 0.700 - 0.710 0.800 140,000 108,400 0.7743 0.177 0.175 - 0.177 0.200 560,000 0.1936 -11.25%
2005-09-08 0 0.800 0.720 0.800 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2005-09-07 0 0.800 0.750 - - - 20,000 17,000 0.8500 0.200 0.188 - - - 80,000 0.2125 0.00%
2005-09-06 0 0.800 0.800 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2005-09-05 0 0.800 0.800 0.900 - - 1,000 900 0.9000 0.200 0.200 0.225 - - 4,000 0.2250 0.00%
2005-09-02 0 0.800 0.720 0.900 - - 0 0 - 0.200 0.180 0.225 - - 0 - 0.00%
2005-09-01 0 0.800 0.710 - 0.800 0.800 100,000 80,000 0.8000 0.200 0.177 - 0.200 0.200 400,000 0.2000 17.65%
2005-08-31 0 0.680 0.680 - 0.660 0.710 210,000 147,600 0.7029 0.170 0.170 - 0.165 0.177 840,000 0.1757 -4.23%
2005-08-30 0 0.710 0.710 1.000 - - 0 0 - 0.177 0.177 0.250 - - 0 - 0.00%
2005-08-29 0 0.710 0.710 1.010 - - 0 0 - 0.177 0.177 0.252 - - 0 - 2.90%
2005-08-26 0 0.690 0.690 1.000 0.660 0.750 250,000 180,500 0.7220 0.172 0.172 0.250 0.165 0.188 1,000,000 0.1805 -1.43%
2005-08-25 0 0.700 0.700 1.010 - - 0 0 - 0.175 0.175 0.252 - - 0 - 6.06%
2005-08-24 0 0.660 0.660 1.010 - - 0 0 - 0.165 0.165 0.252 - - 0 - 1.54%
2005-08-23 0 0.650 0.650 0.900 - - 0 0 - 0.162 0.162 0.225 - - 0 - 1.56%
2005-08-22 0 0.640 0.640 1.100 0.620 0.650 202,000 130,210 0.6446 0.160 0.160 0.275 0.155 0.162 808,000 0.1612 -1.54%
2005-08-19 0 0.650 0.650 - 0.620 0.700 130,000 86,170 0.6628 0.162 0.162 - 0.155 0.175 520,000 0.1657 -2.99%
2005-08-18 0 0.670 0.630 0.800 - - 0 0 - 0.168 0.157 0.200 - - 0 - 0.00%
2005-08-17 0 0.670 - 0.670 0.700 0.750 165,000 118,300 0.7170 0.168 - 0.168 0.175 0.188 660,000 0.1792 -10.67%
2005-08-16 0 0.750 - 0.980 0.750 0.750 100,000 75,000 0.7500 0.188 - 0.245 0.188 0.188 400,000 0.1875 15.38%
2005-08-15 0 0.650 - 1.100 0.650 0.650 6,000 3,900 0.6500 0.162 - 0.275 0.162 0.162 24,000 0.1625 -7.14%
2005-08-12 0 0.700 - 0.980 0.700 0.780 394,000 292,670 0.7428 0.175 - 0.245 0.175 0.195 1,576,000 0.1857 -6.67%
2005-08-11 0 0.750 0.750 0.900 0.720 0.750 5,000 3,720 0.7440 0.188 0.188 0.225 0.180 0.188 20,000 0.1860 4.17%
2005-08-10 0 0.720 0.700 0.790 - - 0 0 - 0.180 0.175 0.198 - - 0 - 0.00%
2005-08-09 0 0.720 0.700 1.000 - - 0 0 - 0.180 0.175 0.250 - - 0 - 0.00%
2005-08-08 0 0.720 0.700 0.920 - - 0 0 - 0.180 0.175 0.230 - - 0 - 0.00%
2005-08-05 0 0.720 0.700 0.920 - - 0 0 - 0.180 0.175 0.230 - - 0 - 0.00%
2005-08-04 0 0.720 0.700 0.870 - - 12,000 8,400 0.7000 0.180 0.175 0.218 - - 48,000 0.1750 0.00%
2005-08-03 0 0.720 - 0.870 - - 150,000 105,000 0.7000 0.180 - 0.218 - - 600,000 0.1750 0.00%
2005-08-02 0 0.720 - 0.750 0.720 0.720 316,000 223,200 0.7063 0.180 - 0.188 0.180 0.180 1,264,000 0.1766 0.00%
2005-08-01 0 0.720 - 0.870 - - 88,000 61,600 0.7000 0.180 - 0.218 - - 352,000 0.1750 0.00%
2005-07-29 0 0.720 - 0.880 - - 70,000 49,000 0.7000 0.180 - 0.220 - - 280,000 0.1750 0.00%
2005-07-28 0 0.720 0.720 0.870 0.700 0.720 210,000 151,020 0.7191 0.180 0.180 0.218 0.175 0.180 840,000 0.1798 2.86%
2005-07-27 0 0.700 0.700 0.880 - - 0 0 - 0.175 0.175 0.220 - - 0 - 0.00%
2005-07-26 0 0.700 0.700 0.880 - - 0 0 - 0.175 0.175 0.220 - - 0 - 0.00%
2005-07-25 0 0.700 0.700 0.870 0.700 0.700 202,000 141,400 0.7000 0.175 0.175 0.218 0.175 0.175 808,000 0.1750 0.00%
2005-07-22 0 0.700 0.700 0.770 0.700 0.700 70,000 49,630 0.7090 0.175 0.175 0.192 0.175 0.175 280,000 0.1773 0.00%
2005-07-21 0 0.700 0.690 0.750 - - 0 0 - 0.175 0.172 0.188 - - 0 - 0.00%
2005-07-20 0 0.700 0.700 - 0.700 0.700 50,000 35,000 0.7000 0.175 0.175 - 0.175 0.175 200,000 0.1750 0.00%
2005-07-19 0 0.700 0.680 0.750 0.700 0.700 200,000 140,000 0.7000 0.175 0.170 0.188 0.175 0.175 800,000 0.1750 0.00%
2005-07-18 0 0.700 0.700 - 0.700 0.700 47,000 32,940 0.7009 0.175 0.175 - 0.175 0.175 188,000 0.1752 -6.67%
2005-07-15 0 0.750 0.700 0.760 0.690 0.750 85,000 63,820 0.7508 0.188 0.175 0.190 0.172 0.188 340,000 0.1877 8.70%
2005-07-14 0 0.690 0.660 0.740 - - 0 0 - 0.172 0.165 0.185 - - 0 - 0.00%
2005-07-13 0 0.690 0.690 0.800 0.680 0.840 81,000 58,490 0.7221 0.172 0.172 0.200 0.170 0.210 324,000 0.1805 -23.33%
2005-07-12 0 0.900 0.690 0.900 0.700 1.040 345,000 309,160 0.8961 0.225 0.172 0.225 0.175 0.260 1,380,000 0.2240 50.00%
2005-07-11 0 0.600 0.600 - 0.550 0.550 50,000 27,500 0.5500 0.150 0.150 - 0.138 0.138 200,000 0.1375 11.11%
2005-07-08 0 0.540 0.540 - 0.540 0.590 620,000 346,000 0.5581 0.135 0.135 - 0.135 0.147 2,480,000 0.1395 -3.57%
2005-07-07 0 0.560 0.500 0.600 0.560 0.560 50,000 28,000 0.5600 0.140 0.125 0.150 0.140 0.140 200,000 0.1400 9.80%
2005-07-06 0 0.510 0.510 - - - 0 0 - 0.127 0.127 - - - 0 - 6.25%
2005-07-05 0 0.480 0.480 - 0.480 0.480 78,000 37,440 0.4800 0.120 0.120 - 0.120 0.120 312,000 0.1200 0.00%
2005-07-04 0 0.480 0.460 0.480 0.490 0.490 2,000 980 0.4900 0.120 0.115 0.120 0.123 0.123 8,000 0.1225 2.13%
2005-06-30 0 0.470 0.455 0.500 0.430 0.480 860,000 393,740 0.4578 0.117 0.114 0.125 0.108 0.120 3,440,000 0.1145 4.44%
2005-06-29 0 0.450 0.430 0.450 0.450 0.450 10,000 4,500 0.4500 0.112 0.108 0.112 0.112 0.112 40,000 0.1125 7.14%
2005-06-28 0 0.420 0.400 - - - 0 0 - 0.105 0.100 - - - 0 - 0.00%
2005-06-27 0 0.420 0.400 0.420 - - 0 0 - 0.105 0.100 0.105 - - 0 - -6.67%
2005-06-24 0 0.450 0.400 - - - 0 0 - 0.112 0.100 - - - 0 - 0.00%
2005-06-23 0 0.450 0.400 - 0.440 0.450 108,000 48,520 0.4493 0.112 0.100 - 0.110 0.112 432,000 0.1123 7.14%
2005-06-22 0 0.420 - 0.440 0.420 0.420 435,000 182,700 0.4200 0.105 - 0.110 0.105 0.105 1,740,000 0.1050 7.69%
2005-06-21 0 0.390 0.390 0.420 0.390 0.420 465,000 186,300 0.4006 0.097 0.097 0.105 0.097 0.105 1,860,000 0.1002 -7.14%
2005-06-20 0 0.420 0.420 - - - 0 0 - 0.105 0.105 - - - 0 - 5.00%
2005-06-17 0 0.400 0.400 - 0.400 0.400 53,000 21,200 0.4000 0.100 0.100 - 0.100 0.100 212,000 0.1000 2.56%
2005-06-16 0 0.390 0.390 - - - 0 0 - 0.097 0.097 - - - 0 - 0.00%
2005-06-15 0 0.390 0.390 - - - 0 0 - 0.097 0.097 - - - 0 - 2.63%
2005-06-14 0 0.380 0.380 - 0.380 0.380 10,000 3,800 0.3800 0.095 0.095 - 0.095 0.095 40,000 0.0950 -7.32%
2005-06-13 0 0.410 0.380 - - - 0 0 - 0.102 0.095 - - - 0 - 0.00%
2005-06-10 0 0.410 0.410 - - - 0 0 - 0.102 0.102 - - - 0 - 0.00%
2005-06-09 0 0.410 0.410 - - - 0 0 - 0.102 0.102 - - - 0 - 1.23%
2005-06-08 0 0.405 0.405 - - - 0 0 - 0.101 0.101 - - - 0 - 1.25%
2005-06-07 0 0.400 0.400 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2005-06-06 0 0.400 0.400 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2005-06-03 0 0.400 0.395 - - - 0 0 - 0.100 0.099 - - - 0 - 0.00%
2005-06-02 0 0.400 0.400 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2005-06-01 0 0.400 0.400 - - - 0 0 - 0.100 0.100 - - - 0 - 1.27%
2005-05-31 0 0.395 0.395 - 0.395 0.400 240,000 95,700 0.3988 0.099 0.099 - 0.099 0.100 960,000 0.0997 -1.25%
2005-05-30 0 0.400 0.400 - - - 0 0 - 0.100 0.100 - - - 0 - 1.27%
2005-05-27 0 0.395 0.395 - - - 0 0 - 0.099 0.099 - - - 0 - 0.00%
2005-05-26 0 0.395 0.390 - - - 0 0 - 0.099 0.097 - - - 0 - 0.00%
2005-05-25 0 0.395 0.390 - 0.390 0.395 253,000 99,835 0.3946 0.099 0.097 - 0.097 0.099 1,012,000 0.0987 1.28%
2005-05-24 0 0.390 0.390 - 0.390 0.390 30,000 11,700 0.3900 0.097 0.097 - 0.097 0.097 120,000 0.0975 0.00%
2005-05-23 0 0.390 0.390 - 0.390 0.390 40,000 15,600 0.3900 0.097 0.097 - 0.097 0.097 160,000 0.0975 0.00%
2005-05-20 0 0.390 0.390 - 0.390 0.390 50,000 19,500 0.3900 0.097 0.097 - 0.097 0.097 200,000 0.0975 0.00%
2005-05-19 0 0.390 0.390 - 0.390 0.390 40,000 15,600 0.3900 0.097 0.097 - 0.097 0.097 160,000 0.0975 0.00%
2005-05-18 0 0.390 0.390 - 0.380 0.380 20,000 7,600 0.3800 0.097 0.097 - 0.095 0.095 80,000 0.0950 -15.22%
2005-05-17 0 0.460 0.380 - - - 0 0 - 0.115 0.095 - - - 0 - 0.00%
2005-05-13 0 0.460 0.380 - - - 0 0 - 0.115 0.095 - - - 0 - 0.00%
2005-05-12 0 0.460 0.380 - - - 0 0 - 0.115 0.095 - - - 0 - 0.00%
2005-05-11 0 0.460 0.460 - 0.460 0.460 182,000 83,720 0.4600 0.115 0.115 - 0.115 0.115 728,000 0.1150 -3.16%
2005-05-10 0 0.475 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2005-05-09 0 0.475 0.475 - 0.410 0.490 153,000 69,545 0.4545 0.119 0.119 - 0.102 0.123 612,000 0.1136 3.26%
2005-05-06 0 0.460 0.440 0.465 0.455 0.480 48,800 22,932 0.4699 0.115 0.110 0.116 0.114 0.120 195,200 0.1175 4.55%
2005-05-05 0 0.440 0.380 0.500 0.365 0.480 327,000 119,225 0.3646 0.110 0.095 0.125 0.091 0.120 1,308,000 0.0912 -13.73%
2005-05-04 0 0.510 0.415 - - - 0 0 - 0.127 0.104 - - - 0 - 0.00%
2005-05-03 0 0.510 0.510 - 0.510 0.510 1,228 619 0.5041 0.127 0.127 - 0.127 0.127 4,912 0.1260 13.33%
2005-04-29 0 0.450 0.400 - 0.450 0.450 80,000 36,000 0.4500 0.112 0.100 - 0.112 0.112 320,000 0.1125 21.62%
2005-04-28 0 0.370 0.370 - - - 100,000 37,000 0.3700 0.093 0.093 - - - 400,000 0.0925 2.78%
2005-04-27 0 0.360 0.360 - - - 0 0 - 0.090 0.090 - - - 0 - 2.86%
2005-04-26 0 0.350 0.350 - - - 0 0 - 0.087 0.087 - - - 0 - 0.00%
2005-04-25 0 0.350 0.350 - 0.350 0.360 327,000 117,450 0.3592 0.087 0.087 - 0.087 0.090 1,308,000 0.0898 -2.78%
2005-04-22 0 0.360 0.350 - - - 188 61 0.3245 0.090 0.087 - - - 752 0.0811 0.00%
2005-04-21 0 0.360 0.360 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
2005-04-20 0 0.360 0.360 - 0.360 0.360 30,000 10,800 0.3600 0.090 0.090 - 0.090 0.090 120,000 0.0900 0.00%
2005-04-19 0 0.360 0.360 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
2005-04-18 0 0.360 0.360 - 0.360 0.360 70,000 25,200 0.3600 0.090 0.090 - 0.090 0.090 280,000 0.0900 0.00%
2005-04-15 0 0.360 0.360 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
2005-04-14 0 0.360 0.360 - - - 0 0 - 0.090 0.090 - - - 0 - 2.86%
2005-04-13 0 0.350 0.350 - - - 0 0 - 0.087 0.087 - - - 0 - 0.00%
2005-04-12 0 0.350 0.350 0.380 0.350 0.350 526,000 184,100 0.3500 0.087 0.087 0.095 0.087 0.087 2,104,000 0.0875 6.06%
2005-04-11 0 0.330 0.290 - - - 0 0 - 0.083 0.072 - - - 0 - 0.00%
2005-04-08 0 0.330 0.290 0.350 0.330 0.330 244,000 80,520 0.3300 0.083 0.072 0.087 0.083 0.083 976,000 0.0825 -5.71%
2005-04-07 0 0.350 0.330 - 0.330 0.350 1,002,000 333,260 0.3326 0.087 0.083 - 0.083 0.087 4,008,000 0.0831 6.06%
2005-04-06 0 0.330 0.330 - - - 0 0 - 0.083 0.083 - - - 0 - 3.13%
2005-04-04 0 0.320 0.320 - 0.320 0.360 552,000 195,640 0.3544 0.080 0.080 - 0.080 0.090 2,208,000 0.0886 3.23%
2005-04-01 0 0.310 0.270 - - - 0 0 - 0.078 0.068 - - - 0 - 0.00%
2005-03-31 0 0.310 0.270 - - - 0 0 - 0.078 0.068 - - - 0 - 0.00%
2005-03-30 0 0.310 0.270 - - - 0 0 - 0.078 0.068 - - - 0 - 0.00%
2005-03-29 0 0.310 0.290 - - - 0 0 - 0.078 0.072 - - - 0 - 0.00%
2005-03-24 0 0.310 0.290 - - - 0 0 - 0.078 0.072 - - - 0 - 0.00%
2005-03-23 0 0.310 0.310 0.360 0.310 0.310 132,000 40,920 0.3100 0.078 0.078 0.090 0.078 0.078 528,000 0.0775 -11.43%
2005-03-22 0 0.350 - 0.360 - - 0 0 - 0.087 - 0.090 - - 0 - 0.00%
2005-03-21 0 0.350 - 0.370 - - 0 0 - 0.087 - 0.093 - - 0 - 0.00%
2005-03-18 0 0.350 0.330 0.370 - - 0 0 - 0.087 0.083 0.093 - - 0 - 0.00%
2005-03-17 0 0.350 - 0.370 0.350 0.350 100,000 35,000 0.3500 0.087 - 0.093 0.087 0.087 400,000 0.0875 0.00%
2005-03-16 0 0.350 - 0.370 - - 0 0 - 0.087 - 0.093 - - 0 - 0.00%
2005-03-15 0 0.350 0.310 0.370 - - 0 0 - 0.087 0.078 0.093 - - 0 - 0.00%
2005-03-14 0 0.350 - 0.380 - - 0 0 - 0.087 - 0.095 - - 0 - 0.00%
2005-03-11 0 0.350 0.310 - - - 0 0 - 0.087 0.078 - - - 0 - 0.00%
2005-03-10 0 0.350 0.310 - - - 0 0 - 0.087 0.078 - - - 0 - 0.00%
2005-03-09 0 0.350 - 0.370 - - 0 0 - 0.087 - 0.093 - - 0 - 0.00%
2005-03-08 0 0.350 0.310 0.380 - - 0 0 - 0.087 0.078 0.095 - - 0 - 0.00%
2005-03-07 0 0.350 0.310 0.370 - - 0 0 - 0.087 0.078 0.093 - - 0 - 0.00%
2005-03-04 0 0.350 0.310 - 0.350 0.350 500,000 175,000 0.3500 0.087 0.078 - 0.087 0.087 2,000,000 0.0875 0.00%
2005-03-03 0 0.350 0.310 0.400 - - 0 0 - 0.087 0.078 0.100 - - 0 - 0.00%
2005-03-02 0 0.350 0.310 0.390 - - 0 0 - 0.087 0.078 0.097 - - 0 - 0.00%
2005-03-01 0 0.350 0.320 - - - 0 0 - 0.087 0.080 - - - 0 - 0.00%
2005-02-28 0 0.350 0.310 - - - 0 0 - 0.087 0.078 - - - 0 - 0.00%
2005-02-25 0 0.350 0.330 0.400 0.350 0.350 50,000 17,500 0.3500 0.087 0.083 0.100 0.087 0.087 200,000 0.0875 -5.41%
2005-02-24 0 0.370 0.360 0.400 - - 0 0 - 0.093 0.090 0.100 - - 0 - 0.00%
2005-02-23 0 0.370 0.350 0.400 0.370 0.370 150,000 55,500 0.3700 0.093 0.087 0.100 0.093 0.093 600,000 0.0925 -7.50%
2005-02-22 0 0.400 0.380 0.400 - - 0 0 - 0.100 0.095 0.100 - - 0 - 0.00%
2005-02-21 0 0.400 0.380 0.400 0.400 0.400 412,000 164,800 0.4000 0.100 0.095 0.100 0.100 0.100 1,648,000 0.1000 0.00%
2005-02-18 0 0.400 0.400 0.420 0.400 0.420 460,000 192,000 0.4174 0.100 0.100 0.105 0.100 0.105 1,840,000 0.1043 0.00%
2005-02-17 0 0.400 0.400 - 0.350 0.385 33,000 12,600 0.3818 0.100 0.100 - 0.087 0.096 132,000 0.0955 15.94%
2005-02-16 0 0.345 0.305 - - - 0 0 - 0.086 0.076 - - - 0 - 0.00%
2005-02-15 0 0.345 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-02-14 0 0.345 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-02-08 0 0.345 0.280 - - - 0 0 - 0.086 0.070 - - - 0 - 0.00%
2005-02-07 0 0.345 0.280 - - - 0 0 - 0.086 0.070 - - - 0 - 0.00%
2005-02-04 0 0.345 0.300 - - - 0 0 - 0.086 0.075 - - - 0 - 0.00%
2005-02-03 0 0.345 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-02-02 0 0.345 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-02-01 0 0.345 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-01-31 0 0.345 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-01-28 0 0.345 0.320 - - - 0 0 - 0.086 0.080 - - - 0 - 0.00%
2005-01-27 0 0.345 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-01-26 0 0.345 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-01-25 0 0.345 0.295 - - - 0 0 - 0.086 0.074 - - - 0 - 0.00%
2005-01-24 0 0.345 0.305 - - - 0 0 - 0.086 0.076 - - - 0 - 0.00%
2005-01-21 0 0.345 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-01-20 0 0.345 0.310 - - - 0 0 - 0.086 0.078 - - - 0 - 0.00%
2005-01-19 0 0.345 0.335 - - - 0 0 - 0.086 0.084 - - - 0 - 0.00%
2005-01-18 0 0.345 0.345 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
2005-01-17 0 0.345 0.345 - 0.340 0.340 20,000 6,800 0.3400 0.086 0.086 - 0.085 0.085 80,000 0.0850 -6.76%
2005-01-14 0 0.370 0.335 - - - 0 0 - 0.093 0.084 - - - 0 - 0.00%
2005-01-13 0 0.370 0.335 - - - 0 0 - 0.093 0.084 - - - 0 - 0.00%
2005-01-12 0 0.370 0.335 - - - 0 0 - 0.093 0.084 - - - 0 - 0.00%
2005-01-11 0 0.370 0.335 - - - 0 0 - 0.093 0.084 - - - 0 - 0.00%
2005-01-10 0 0.370 0.330 - - - 0 0 - 0.093 0.083 - - - 0 - 0.00%
2005-01-07 0 0.370 0.340 - - - 0 0 - 0.093 0.085 - - - 0 - 0.00%
2005-01-06 0 0.370 0.335 - 0.320 0.370 700,000 236,450 0.3378 0.093 0.084 - 0.080 0.093 2,800,000 0.0844 17.46%
2005-01-05 0 0.315 0.290 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
2005-01-04 0 0.315 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2005-01-03 0 0.315 0.290 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
2004-12-31 0 0.315 0.290 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
2004-12-30 0 0.315 0.300 - - - 0 0 - 0.079 0.075 - - - 0 - 0.00%
2004-12-29 0 0.315 0.315 - - - 0 0 - 0.079 0.079 - - - 0 - 1.61%
2004-12-28 0 0.310 0.300 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
2004-12-24 0 0.310 0.290 - - - 0 0 - 0.078 0.072 - - - 0 - 0.00%
2004-12-23 0 0.310 0.310 - - - 0 0 - 0.078 0.078 - - - 0 - 3.33%
2004-12-22 0 0.300 0.290 - - - 0 0 - 0.075 0.072 - - - 0 - 0.00%
2004-12-21 0 0.300 0.280 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
2004-12-20 0 0.300 0.280 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
2004-12-17 0 0.300 0.280 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
2004-12-16 0 0.300 0.280 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
2004-12-15 0 0.300 0.290 - - - 0 0 - 0.075 0.072 - - - 0 - 0.00%
2004-12-14 0 0.300 0.300 - 0.255 0.270 500,000 130,500 0.2610 0.075 0.075 - 0.064 0.068 2,000,000 0.0652 -3.23%
2004-12-13 0 0.310 0.270 - - - 0 0 - 0.078 0.068 - - - 0 - 0.00%
2004-12-10 0 0.310 0.310 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-12-09 0 0.310 0.310 - 0.310 0.310 20,000 6,200 0.3100 0.078 0.078 - 0.078 0.078 80,000 0.0775 -8.82%
2004-12-08 0 0.340 0.300 - 0.340 0.340 200,000 68,000 0.3400 0.085 0.075 - 0.085 0.085 800,000 0.0850 -8.11%
2004-12-07 0 0.370 0.320 - 0.370 0.380 400,000 150,000 0.3750 0.093 0.080 - 0.093 0.095 1,600,000 0.0937 -2.63%
2004-12-06 0 0.380 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2004-12-03 0 0.380 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2004-12-02 0 0.380 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2004-12-01 0 0.380 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2004-11-30 0 0.380 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2004-11-29 0 0.380 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2004-11-26 0 0.380 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2004-11-25 0 0.380 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2004-11-24 0 0.380 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2004-11-23 0 0.380 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2004-11-22 0 0.380 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2004-11-19 0 0.380 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2004-11-18 0 0.380 0.380 - - - 0 0 - 0.095 0.095 - - - 0 - 0.00%
2004-11-17 0 0.380 0.380 0.450 0.380 0.380 6,000 2,280 0.3800 0.095 0.095 0.112 0.095 0.095 24,000 0.0950 -9.52%
2004-11-16 0 0.420 0.385 0.440 - - 0 0 - 0.105 0.096 0.110 - - 0 - 0.00%
2004-11-15 0 0.420 0.385 0.450 - - 0 0 - 0.105 0.096 0.112 - - 0 - 0.00%
2004-11-12 0 0.420 0.340 0.450 - - 0 0 - 0.105 0.085 0.112 - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2004-11-09 0 0.420 0.380 0.450 0.410 0.420 100,000 41,500 0.4150 0.105 0.095 0.112 0.102 0.105 400,000 0.1038 2.44%
2004-11-08 0 0.410 - 0.410 0.410 0.410 100,000 41,000 0.4100 0.102 - 0.102 0.102 0.102 400,000 0.1025 0.00%
2004-11-05 0 0.410 - 0.410 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2004-11-04 0 0.410 - 0.410 0.410 0.410 189,000 77,490 0.4100 0.102 - 0.102 0.102 0.102 756,000 0.1025 0.00%
2004-11-03 0 0.410 - 0.415 - - 0 0 - 0.102 - 0.104 - - 0 - 0.00%
2004-11-02 0 0.410 - 0.420 0.410 0.410 100,000 41,000 0.4100 0.102 - 0.105 0.102 0.102 400,000 0.1025 0.00%
2004-11-01 0 0.410 - - 0.410 0.410 100,000 41,000 0.4100 0.102 - - 0.102 0.102 400,000 0.1025 0.00%
2004-10-29 0 0.410 0.410 - 0.410 0.410 31,000 12,710 0.4100 0.102 0.102 - 0.102 0.102 124,000 0.1025 0.00%
2004-10-28 0 0.410 - 0.410 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2004-10-27 0 0.410 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2004-10-26 0 0.410 - 0.420 0.410 0.410 60,000 24,600 0.4100 0.102 - 0.105 0.102 0.102 240,000 0.1025 0.00%
2004-10-25 0 0.410 - 0.410 - - 0 0 - 0.102 - 0.102 - - 0 - -1.20%
2004-10-21 0 0.415 - 0.415 0.420 0.420 2,000 840 0.4200 0.104 - 0.104 0.105 0.105 8,000 0.1050 3.75%
2004-10-20 0 0.400 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2004-10-19 0 0.400 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2004-10-18 0 0.400 0.400 - - - 0 0 - 0.100 0.100 - - - 0 - 5.26%
2004-10-15 0 0.380 0.380 - - - 0 0 - 0.095 0.095 - - - 0 - 5.56%
2004-10-14 0 0.360 0.360 - - - 0 0 - 0.090 0.090 - - - 0 - 5.88%
2004-10-13 0 0.340 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-10-12 0 0.340 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-10-11 0 0.340 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-10-08 0 0.340 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-10-07 0 0.340 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-10-06 0 0.340 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-10-05 0 0.340 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-10-04 0 0.340 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-09-30 0 0.340 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-09-28 0 0.340 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-09-27 0 0.340 - 0.340 - - 0 0 - 0.085 - 0.085 - - 0 - -2.86%
2004-09-24 0 0.350 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-09-23 0 0.350 0.350 - - - 0 0 - 0.087 0.087 - - - 0 - 0.00%
2004-09-22 0 0.350 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-09-21 0 0.350 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-09-20 0 0.350 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-09-17 0 0.350 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-09-16 0 0.350 - 0.350 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-09-15 0 0.350 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-09-14 0 0.350 - - 0.350 0.350 8,000 2,800 0.3500 0.087 - - 0.087 0.087 32,000 0.0875 9.38%
2004-09-13 0 0.320 - 0.350 - - 0 0 - 0.080 - 0.087 - - 0 - 0.00%
2004-09-10 0 0.320 - 0.350 - - 0 0 - 0.080 - 0.087 - - 0 - 0.00%
2004-09-09 0 0.320 - 0.400 - - 0 0 - 0.080 - 0.100 - - 0 - 0.00%
2004-09-08 0 0.320 - 0.400 - - 0 0 - 0.080 - 0.100 - - 0 - 0.00%
2004-09-07 0 0.320 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-06 0 0.320 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-03 0 0.320 0.280 - - - 0 0 - 0.080 0.070 - - - 0 - 0.00%
2004-09-02 0 0.320 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-01 0 0.320 0.280 - - - 0 0 - 0.080 0.070 - - - 0 - 0.00%
2004-08-31 0 0.320 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-30 0 0.320 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-27 0 0.320 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-26 0 0.320 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-25 0 0.320 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-24 0 0.320 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-23 0 0.320 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-20 0 0.320 - - 0.320 0.320 12,000 3,840 0.3200 0.080 - - 0.080 0.080 48,000 0.0800 -11.11%
2004-08-19 0 0.360 - 0.360 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2004-08-18 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-08-17 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-08-16 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-08-13 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-08-12 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-08-11 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-08-10 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-08-09 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-08-06 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-08-05 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-08-04 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-08-03 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-08-02 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-07-30 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-07-29 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-07-28 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-07-27 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-07-26 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-07-23 0 0.360 - 0.450 - - 0 0 - 0.090 - 0.112 - - 0 - 0.00%
2004-07-22 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-07-21 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-07-20 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-07-19 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-07-16 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2004-07-15 0 0.360 - 0.450 - - 0 0 - 0.090 - 0.112 - - 0 - 0.00%
2004-07-14 0 0.360 - 0.400 - - 0 0 - 0.090 - 0.100 - - 0 - 0.00%
2004-07-13 0 0.360 - 0.400 - - 0 0 - 0.090 - 0.100 - - 0 - 0.00%
2004-07-12 0 0.360 - 0.400 - - 0 0 - 0.090 - 0.100 - - 0 - 0.00%
2004-07-09 0 0.360 - 0.400 - - 0 0 - 0.090 - 0.100 - - 0 - 0.00%
2004-07-08 0 0.360 - 0.400 - - 0 0 - 0.090 - 0.100 - - 0 - 0.00%
2004-07-07 0 0.360 - 0.400 - - 0 0 - 0.090 - 0.100 - - 0 - 0.00%
2004-07-06 0 0.360 - 0.400 - - 0 0 - 0.090 - 0.100 - - 0 - 0.00%
2004-07-05 0 0.360 - 0.400 - - 0 0 - 0.090 - 0.100 - - 0 - 0.00%
2004-07-02 0 0.360 - 0.400 - - 0 0 - 0.090 - 0.100 - - 0 - 0.00%
2004-06-30 0 0.360 - 0.360 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2004-06-29 0 0.360 - 0.360 - - 0 0 - 0.090 - 0.090 - - 0 - -5.26%
2004-06-28 0 0.380 - 0.380 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2004-06-25 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-06-24 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-06-23 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-06-21 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-06-18 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-06-17 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-06-16 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-06-15 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-06-14 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-06-11 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-06-10 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-06-09 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-06-08 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-06-07 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-06-04 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-06-03 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-06-02 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-06-01 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-05-31 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-05-28 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-05-27 0 0.380 - 0.390 - - 0 0 - 0.095 - 0.097 - - 0 - 0.00%
2004-05-25 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-05-24 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-05-21 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-05-20 0 0.380 0.380 0.400 0.380 0.380 20,000 7,600 0.3800 0.095 0.095 0.100 0.095 0.095 80,000 0.0950 0.00%
2004-05-19 0 0.380 - - 0.380 0.380 100,000 38,000 0.3800 0.095 - - 0.095 0.095 400,000 0.0950 0.00%
2004-05-18 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-05-17 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-05-14 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-05-13 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-05-12 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-05-11 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-05-10 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-05-07 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-05-06 0 0.380 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2004-05-05 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-05-04 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-05-03 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-04-30 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-04-29 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-04-28 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-04-27 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-04-26 0 0.380 - 0.400 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2004-04-23 0 0.380 - 0.400 0.380 0.380 71,000 26,980 0.3800 0.095 - 0.100 0.095 0.095 284,000 0.0950 8.57%
2004-04-22 0 0.350 - 0.370 - - 0 0 - 0.087 - 0.093 - - 0 - 0.00%
2004-04-21 0 0.350 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-04-20 0 0.350 - 0.370 - - 0 0 - 0.087 - 0.093 - - 0 - 0.00%
2004-04-19 0 0.350 - 0.370 - - 0 0 - 0.087 - 0.093 - - 0 - 0.00%
2004-04-16 0 0.350 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-04-15 0 0.350 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-04-14 0 0.350 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-04-13 0 0.350 - 0.370 - - 0 0 - 0.087 - 0.093 - - 0 - 0.00%
2004-04-08 0 0.350 0.350 0.370 0.350 0.350 70,000 24,500 0.3500 0.087 0.087 0.093 0.087 0.087 280,000 0.0875 6.06%
2004-04-07 0 0.330 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2004-04-06 0 0.330 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2004-04-02 0 0.330 0.230 - - - 0 0 - 0.083 0.058 - - - 0 - 0.00%
2004-04-01 0 0.330 0.280 - 0.330 0.330 30,000 9,900 0.3300 0.083 0.070 - 0.083 0.083 120,000 0.0825 4.76%
2004-03-31 0 0.315 0.315 - - - 0 0 - 0.079 0.079 - - - 0 - 1.61%
2004-03-30 0 0.310 0.290 - - - 0 0 - 0.078 0.072 - - - 0 - 0.00%
2004-03-29 0 0.310 0.305 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2004-03-26 0 0.310 0.280 - - - 0 0 - 0.078 0.070 - - - 0 - 0.00%
2004-03-25 0 0.310 0.250 - - - 0 0 - 0.078 0.062 - - - 0 - 0.00%
2004-03-24 0 0.310 0.310 - 0.310 0.310 33,000 10,230 0.3100 0.078 0.078 - 0.078 0.078 132,000 0.0775 -11.43%
2004-03-23 0 0.350 0.350 0.360 0.350 0.350 10,000 3,500 0.3500 0.087 0.087 0.090 0.087 0.087 40,000 0.0875 9.38%
2004-03-22 0 0.320 - 0.355 - - 0 0 - 0.080 - 0.089 - - 0 - 0.00%
2004-03-19 0 0.320 - 0.320 - - 0 0 - 0.080 - 0.080 - - 0 - -8.57%
2004-03-18 0 0.350 - 0.400 - - 0 0 - 0.087 - 0.100 - - 0 - 0.00%
2004-03-17 0 0.350 - 0.400 - - 0 0 - 0.087 - 0.100 - - 0 - 0.00%
2004-03-16 0 0.350 - 0.350 - - 0 0 - 0.087 - 0.087 - - 0 - -10.26%
2004-03-15 0 0.390 - 0.410 - - 0 0 - 0.097 - 0.102 - - 0 - 0.00%
2004-03-12 0 0.390 - 0.390 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
2004-03-11 0 0.390 - 0.410 - - 0 0 - 0.097 - 0.102 - - 0 - 0.00%
2004-03-10 0 0.390 - 0.410 - - 0 0 - 0.097 - 0.102 - - 0 - 0.00%
2004-03-09 0 0.390 - 0.405 - - 0 0 - 0.097 - 0.101 - - 0 - 0.00%
2004-03-08 0 0.390 - 0.410 - - 0 0 - 0.097 - 0.102 - - 0 - 0.00%
2004-03-05 0 0.390 - 0.420 - - 0 0 - 0.097 - 0.105 - - 0 - 0.00%
2004-03-04 0 0.390 0.200 0.415 - - 0 0 - 0.097 0.050 0.104 - - 0 - 0.00%
2004-03-03 0 0.390 - 0.420 - - 0 0 - 0.097 - 0.105 - - 0 - 0.00%
2004-03-02 0 0.390 - 0.395 - - 0 0 - 0.097 - 0.099 - - 0 - 0.00%
2004-03-01 0 0.390 - 0.390 - - 0 0 - 0.097 - 0.097 - - 0 - -1.27%
2004-02-27 0 0.395 0.200 0.395 - - 0 0 - 0.099 0.050 0.099 - - 0 - 0.00%
2004-02-26 0 0.395 0.200 0.435 - - 0 0 - 0.099 0.050 0.109 - - 0 - 0.00%
2004-02-25 0 0.395 0.290 0.425 - - 0 0 - 0.099 0.072 0.106 - - 0 - 0.00%
2004-02-24 0 0.395 - 0.430 - - 0 0 - 0.099 - 0.108 - - 0 - 0.00%
2004-02-23 0 0.395 0.275 0.420 - - 0 0 - 0.099 0.069 0.105 - - 0 - 0.00%
2004-02-20 0 0.395 - 0.395 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
2004-02-19 0 0.395 0.270 0.395 0.400 0.400 40,000 16,000 0.4000 0.099 0.068 0.099 0.100 0.100 160,000 0.1000 31.67%
2004-02-18 0 0.300 0.300 0.400 - - 0 0 - 0.075 0.075 0.100 - - 0 - 0.00%
2004-02-17 0 0.300 0.300 0.400 - - 0 0 - 0.075 0.075 0.100 - - 0 - 3.45%
2004-02-16 0 0.290 0.290 0.400 - - 0 0 - 0.072 0.072 0.100 - - 0 - 0.00%
2004-02-13 0 0.290 0.290 0.400 - - 0 0 - 0.072 0.072 0.100 - - 0 - 0.00%
2004-02-12 0 0.290 0.280 0.400 - - 57 17 0.2982 0.072 0.070 0.100 - - 228 0.0746 0.00%
2004-02-11 0 0.290 0.270 0.400 - - 0 0 - 0.072 0.068 0.100 - - 0 - 0.00%
2004-02-10 0 0.290 0.275 0.400 0.265 0.290 73,000 19,395 0.2657 0.072 0.069 0.100 0.066 0.072 292,000 0.0664 -14.71%
2004-02-09 0 0.340 0.290 0.340 - - 0 0 - 0.085 0.072 0.085 - - 0 - -15.00%
2004-02-06 0 0.400 0.220 0.440 - - 0 0 - 0.100 0.055 0.110 - - 0 - 0.00%
2004-02-05 0 0.400 0.220 0.440 - - 0 0 - 0.100 0.055 0.110 - - 0 - 0.00%
2004-02-04 0 0.400 0.220 0.440 - - 0 0 - 0.100 0.055 0.110 - - 0 - 0.00%
2004-02-03 0 0.400 0.220 0.440 - - 0 0 - 0.100 0.055 0.110 - - 0 - 0.00%
2004-02-02 0 0.400 0.220 0.440 - - 0 0 - 0.100 0.055 0.110 - - 0 - 0.00%
2004-01-30 0 0.400 0.220 - - - 0 0 - 0.100 0.055 - - - 0 - 0.00%
2004-01-29 0 0.400 0.220 0.400 - - 0 0 - 0.100 0.055 0.100 - - 0 - -2.44%
2004-01-28 0 0.410 0.220 - - - 0 0 - 0.102 0.055 - - - 0 - 0.00%
2004-01-27 0 0.410 0.220 - - - 0 0 - 0.102 0.055 - - - 0 - 0.00%
2004-01-26 0 0.410 0.220 0.410 - - 0 0 - 0.102 0.055 0.102 - - 0 - 0.00%
2004-01-21 0 0.410 0.220 - - - 0 0 - 0.102 0.055 - - - 0 - 0.00%
2004-01-20 0 0.410 0.220 - - - 0 0 - 0.102 0.055 - - - 0 - 0.00%
2004-01-19 0 0.410 0.221 0.410 - - 0 0 - 0.102 0.055 0.102 - - 0 - 0.00%
2004-01-16 0 0.410 0.220 - - - 0 0 - 0.102 0.055 - - - 0 - 0.00%
2004-01-15 0 0.410 0.220 0.430 - - 0 0 - 0.102 0.055 0.108 - - 0 - 0.00%
2004-01-14 0 0.410 0.211 0.430 - - 0 0 - 0.102 0.053 0.108 - - 0 - 0.00%
2004-01-13 0 0.410 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2004-01-12 0 0.410 0.201 0.410 - - 0 0 - 0.102 0.050 0.102 - - 0 - 0.00%
2004-01-09 0 0.410 0.200 0.410 - - 0 0 - 0.102 0.050 0.102 - - 0 - 0.00%
2004-01-08 0 0.410 0.200 0.410 - - 0 0 - 0.102 0.050 0.102 - - 0 - 0.00%
2004-01-07 0 0.410 0.200 0.410 0.420 0.420 24,000 10,080 0.4200 0.102 0.050 0.102 0.105 0.105 96,000 0.1050 7.89%
2004-01-06 0 0.380 0.200 0.380 - - 0 0 - 0.095 0.050 0.095 - - 0 - 0.00%
2004-01-05 0 0.380 0.200 0.420 - - 0 0 - 0.095 0.050 0.105 - - 0 - 0.00%
2004-01-02 0 0.380 0.200 - - - 0 0 - 0.095 0.050 - - - 0 - 0.00%
2003-12-31 0 0.380 0.200 - - - 0 0 - 0.095 0.050 - - - 0 - 0.00%
2003-12-30 0 0.380 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2003-12-29 0 0.380 0.200 - - - 0 0 - 0.095 0.050 - - - 0 - 0.00%
2003-12-24 0 0.380 0.200 - - - 0 0 - 0.095 0.050 - - - 0 - 0.00%
2003-12-23 0 0.380 0.200 - - - 0 0 - 0.095 0.050 - - - 0 - 0.00%
2003-12-22 0 0.380 - 0.380 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-12-19 0 0.380 - 0.380 0.380 0.380 200,000 76,000 0.3800 0.095 - 0.095 0.095 0.095 800,000 0.0950 5.56%
2003-12-18 0 0.360 0.360 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
2003-12-17 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2003-12-16 0 0.360 0.360 - 0.360 0.360 30,000 10,800 0.3600 0.090 0.090 - 0.090 0.090 120,000 0.0900 0.00%
2003-12-15 0 0.360 0.200 - - - 0 0 - 0.090 0.050 - - - 0 - 0.00%
2003-12-12 0 0.360 0.200 - - - 0 0 - 0.090 0.050 - - - 0 - 0.00%
2003-12-11 0 0.360 0.200 0.360 - - 0 0 - 0.090 0.050 0.090 - - 0 - 0.00%
2003-12-10 0 0.360 - 0.360 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2003-12-09 0 0.360 0.340 0.400 - - 0 0 - 0.090 0.085 0.100 - - 0 - 0.00%
2003-12-08 0 0.360 - 0.400 - - 0 0 - 0.090 - 0.100 - - 0 - 0.00%
2003-12-05 0 0.360 0.360 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
2003-12-04 0 0.360 0.330 - - - 0 0 - 0.090 0.083 - - - 0 - 0.00%
2003-12-03 0 0.360 0.360 0.430 0.360 0.360 30,000 10,800 0.3600 0.090 0.090 0.108 0.090 0.090 120,000 0.0900 -18.18%
2003-12-02 0 0.440 0.360 0.440 - - 0 0 - 0.110 0.090 0.110 - - 0 - -1.12%
2003-12-01 0 0.445 - 0.445 0.445 0.445 30,000 13,350 0.4450 0.111 - 0.111 0.111 0.111 120,000 0.1113 -7.29%
2003-11-28 0 0.480 0.480 - - - 0 0 - 0.120 0.120 - - - 0 - 33.33%
2003-11-27 0 0.360 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2003-11-26 0 0.360 0.320 - - - 0 0 - 0.090 0.080 - - - 0 - 0.00%
2003-11-25 0 0.360 0.360 0.440 0.360 0.440 165,000 62,760 0.3804 0.090 0.090 0.110 0.090 0.110 660,000 0.0951 -18.18%
2003-11-24 0 0.440 0.440 - 0.400 0.440 83,000 34,800 0.4193 0.110 0.110 - 0.100 0.110 332,000 0.1048 100.00%
2003-11-21 0 0.220 0.220 - 0.220 0.240 500,000 114,000 0.2280 0.055 0.055 - 0.055 0.060 2,000,000 0.0570 -12.00%
2003-11-20 0 0.250 0.250 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
2003-11-19 0 0.250 0.201 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2003-11-18 0 0.250 0.250 - 0.250 0.250 200,000 50,000 0.2500 0.062 0.062 - 0.062 0.062 800,000 0.0625 2.04%
2003-11-17 0 0.245 0.201 - - - 0 0 - 0.061 0.050 - - - 0 - 0.00%
2003-11-14 0 0.245 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2003-11-13 0 0.245 0.245 - 0.242 0.250 140,000 34,329 0.2452 0.061 0.061 - 0.060 0.062 560,000 0.0613 -5.77%
2003-11-12 0 0.260 0.190 0.260 0.270 0.270 100,000 27,000 0.2700 0.065 0.047 0.065 0.068 0.068 400,000 0.0675 52.94%
2003-11-11 0 0.170 0.170 0.215 0.170 0.300 246,000 42,920 0.1745 0.043 0.043 0.054 0.043 0.075 984,000 0.0436 -43.33%
2003-11-10 0 0.300 - 0.300 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
2003-11-07 0 0.300 0.260 0.300 0.300 0.300 20,000 6,000 0.3000 0.075 0.065 0.075 0.075 0.075 80,000 0.0750 0.00%
2003-11-06 0 0.300 0.260 0.300 - - 0 0 - 0.075 0.065 0.075 - - 0 - 0.00%
2003-11-05 0 0.300 0.260 0.300 - - 0 0 - 0.075 0.065 0.075 - - 0 - 0.00%
2003-11-04 0 0.300 - 0.300 0.300 0.300 10,000 3,000 0.3000 0.075 - 0.075 0.075 0.075 40,000 0.0750 0.00%
2003-11-03 0 0.300 0.260 - - - 0 0 - 0.075 0.065 - - - 0 - 0.00%
2003-10-31 0 0.300 0.150 - - - 0 0 - 0.075 0.038 - - - 0 - 0.00%
2003-10-30 0 0.300 0.150 - - - 0 0 - 0.075 0.038 - - - 0 - 0.00%
2003-10-29 0 0.300 0.150 - - - 0 0 - 0.075 0.038 - - - 0 - 0.00%
2003-10-28 0 0.300 0.150 - - - 0 0 - 0.075 0.038 - - - 0 - 0.00%
2003-10-27 0 0.300 0.150 - - - 0 0 - 0.075 0.038 - - - 0 - 0.00%
2003-10-24 0 0.300 0.150 0.300 - - 0 0 - 0.075 0.038 0.075 - - 0 - 0.00%
2003-10-23 0 0.300 0.200 0.300 - - 0 0 - 0.075 0.050 0.075 - - 0 - 0.00%
2003-10-22 0 0.300 0.200 - - - 0 0 - 0.075 0.050 - - - 0 - 0.00%
2003-10-21 0 0.300 0.200 - - - 0 0 - 0.075 0.050 - - - 0 - 0.00%
2003-10-20 0 0.300 0.200 - - - 0 0 - 0.075 0.050 - - - 0 - 0.00%
2003-10-17 0 0.300 0.200 - - - 0 0 - 0.075 0.050 - - - 0 - 0.00%
2003-10-16 0 0.300 0.200 - - - 0 0 - 0.075 0.050 - - - 0 - 0.00%
2003-10-15 0 0.300 0.200 - - - 0 0 - 0.075 0.050 - - - 0 - 0.00%
2003-10-14 0 0.300 0.205 - - - 0 0 - 0.075 0.051 - - - 0 - 0.00%
2003-10-13 0 0.300 0.210 - - - 0 0 - 0.075 0.052 - - - 0 - 0.00%
2003-10-10 0 0.300 0.200 - - - 0 0 - 0.075 0.050 - - - 0 - 0.00%
2003-10-09 0 0.300 0.200 - - - 0 0 - 0.075 0.050 - - - 0 - 0.00%
2003-10-08 0 0.300 0.205 - - - 0 0 - 0.075 0.051 - - - 0 - 0.00%
2003-10-07 0 0.300 0.210 0.320 0.300 0.300 200,000 60,000 0.3000 0.075 0.052 0.080 0.075 0.075 800,000 0.0750 -11.76%
2003-10-06 0 0.340 0.250 0.340 - - 0 0 - 0.085 0.062 0.085 - - 0 - 0.00%
2003-10-03 0 0.340 0.300 - - - 0 0 - 0.085 0.075 - - - 0 - 0.00%
2003-10-02 0 0.340 0.200 0.340 - - 0 0 - 0.085 0.050 0.085 - - 0 - 0.00%
2003-09-30 0 0.340 0.300 0.340 - - 0 0 - 0.085 0.075 0.085 - - 0 - -5.56%
2003-09-29 0 0.360 0.200 - - - 0 0 - 0.090 0.050 - - - 0 - 0.00%
2003-09-26 0 0.360 0.200 - - - 0 0 - 0.090 0.050 - - - 0 - 0.00%
2003-09-25 0 0.360 0.200 0.360 - - 0 0 - 0.090 0.050 0.090 - - 0 - 0.00%
2003-09-24 0 0.360 0.200 0.360 - - 0 0 - 0.090 0.050 0.090 - - 0 - 0.00%
2003-09-23 0 0.360 0.200 - - - 0 0 - 0.090 0.050 - - - 0 - 0.00%
2003-09-22 0 0.360 - 0.360 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2003-09-19 0 0.360 0.350 0.360 - - 0 0 - 0.090 0.087 0.090 - - 0 - 0.00%
2003-09-18 0 0.360 - 0.360 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2003-09-17 0 0.360 0.350 0.360 - - 0 0 - 0.090 0.087 0.090 - - 0 - 0.00%
2003-09-16 0 0.360 - 0.380 - - 0 0 - 0.090 - 0.095 - - 0 - 0.00%
2003-09-15 0 0.360 0.360 0.380 0.360 0.360 50,000 18,000 0.3600 0.090 0.090 0.095 0.090 0.090 200,000 0.0900 -5.26%
2003-09-11 0 0.380 0.200 0.380 - - 0 0 - 0.095 0.050 0.095 - - 0 - 0.00%
2003-09-10 0 0.380 - 0.380 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-09-09 0 0.380 0.380 0.400 0.360 0.360 50,000 18,000 0.3600 0.095 0.095 0.100 0.090 0.090 200,000 0.0900 11.76%
2003-09-08 0 0.340 0.310 0.340 0.340 0.340 50,000 17,000 0.3400 0.085 0.078 0.085 0.085 0.085 200,000 0.0850 0.00%
2003-09-05 0 0.340 - - 0.340 0.340 100,000 34,000 0.3400 0.085 - - 0.085 0.085 400,000 0.0850 13.33%
2003-09-04 0 0.300 0.260 - - - 0 0 - 0.075 0.065 - - - 0 - 0.00%
2003-09-03 0 0.300 0.250 0.300 0.270 0.300 250,000 73,440 0.2938 0.075 0.062 0.075 0.068 0.075 1,000,000 0.0734 20.00%
2003-09-02 0 0.250 0.250 0.290 - - 0 0 - 0.062 0.062 0.072 - - 0 - 0.00%
2003-09-01 0 0.250 0.240 0.290 0.240 0.260 312,000 75,020 0.2404 0.062 0.060 0.072 0.060 0.065 1,248,000 0.0601 4.17%
2003-08-29 0 0.240 - - 0.240 0.240 200,000 48,000 0.2400 0.060 - - 0.060 0.060 800,000 0.0600 0.00%
2003-08-28 0 0.240 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2003-08-27 0 0.240 - 0.240 - - 0 0 - 0.060 - 0.060 - - 0 - -25.00%
2003-08-26 0 0.320 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-25 0 0.320 - 0.320 - - 0 0 - 0.080 - 0.080 - - 0 - -20.00%
2003-08-22 0 0.400 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2003-08-21 0 0.400 - 0.400 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2003-08-20 0 0.400 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2003-08-19 0 0.400 - 0.400 - - 0 0 - 0.100 - 0.100 - - 0 - -11.11%
2003-08-18 0 0.450 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-08-15 0 0.450 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-08-14 0 0.450 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-08-13 0 0.450 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-08-12 0 0.450 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-08-11 0 0.450 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-08-08 0 0.450 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-08-07 0 0.450 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-08-06 0 0.450 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2003-08-05 0 0.450 - 0.450 - - 0 0 - 0.112 - 0.112 - - 0 - -10.00%
2003-08-04 0 0.500 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2003-08-01 0 0.500 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2003-07-31 0 0.500 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2003-07-30 0 0.500 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2003-07-29 0 0.500 - 0.500 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2003-07-28 0 0.500 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2003-07-25 0 0.500 0.400 - - - 0 0 - 0.125 0.100 - - - 0 - 0.00%
2003-07-24 0 0.500 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2003-07-23 0 0.500 0.150 - - - 0 0 - 0.125 0.038 - - - 0 - 0.00%
2003-07-22 0 0.500 0.150 - - - 0 0 - 0.125 0.038 - - - 0 - 0.00%
2003-07-21 0 0.500 0.150 0.500 - - 0 0 - 0.125 0.038 0.125 - - 0 - -12.28%
2003-07-18 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-07-17 0 0.570 - 0.590 - - 0 0 - 0.142 - 0.147 - - 0 - 0.00%
2003-07-16 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-07-15 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-07-14 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-07-11 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-07-10 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-07-09 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-07-08 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-07-07 0 0.570 - - - - 188 94 0.5000 0.142 - - - - 752 0.1250 0.00%
2003-07-04 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-07-03 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-07-02 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-06-30 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-06-27 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-06-26 0 0.570 - 0.600 - - 0 0 - 0.142 - 0.150 - - 0 - 0.00%
2003-06-25 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-06-24 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-06-23 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-06-20 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-06-19 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-06-18 0 0.570 - 0.570 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2003-06-17 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-06-16 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-06-13 0 0.570 - 0.650 - - 0 0 - 0.142 - 0.162 - - 0 - 0.00%
2003-06-12 0 0.570 - 0.570 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2003-06-11 0 0.570 - 0.570 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2003-06-10 0 0.570 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2003-06-09 0 0.570 - 0.650 - - 0 0 - 0.142 - 0.162 - - 0 - 0.00%
2003-06-06 0 0.570 - 0.570 - - 0 0 - 0.142 - 0.142 - - 0 - -1.72%
2003-06-05 0 0.580 - 0.580 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2003-06-03 0 0.580 - 0.600 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
2003-06-02 0 0.580 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2003-05-30 0 0.580 - 0.580 - - 0 0 - 0.145 - 0.145 - - 0 - -3.33%
2003-05-29 0 0.600 - 0.600 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2003-05-28 0 0.600 - 0.600 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2003-05-27 0 0.600 - 0.610 - - 0 0 - 0.150 - 0.153 - - 0 - 0.00%
2003-05-26 0 0.600 - 0.610 - - 0 0 - 0.150 - 0.153 - - 0 - 0.00%
2003-05-23 0 0.600 - 0.610 - - 0 0 - 0.150 - 0.153 - - 0 - 0.00%
2003-05-22 0 0.600 - 0.620 - - 0 0 - 0.150 - 0.155 - - 0 - 0.00%
2003-05-21 0 0.600 - 0.620 - - 0 0 - 0.150 - 0.155 - - 0 - 0.00%
2003-05-20 0 0.600 - 0.680 - - 0 0 - 0.150 - 0.170 - - 0 - 0.00%
2003-05-19 0 0.600 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2003-05-16 0 0.600 - 0.680 - - 0 0 - 0.150 - 0.170 - - 0 - 0.00%
2003-05-15 0 0.600 - 0.680 0.600 0.600 5,000 3,000 0.6000 0.150 - 0.170 0.150 0.150 20,000 0.1500 0.00%
2003-05-14 0 0.600 - 0.680 - - 0 0 - 0.150 - 0.170 - - 0 - 0.00%
2003-05-13 0 0.600 - 0.640 - - 0 0 - 0.150 - 0.160 - - 0 - 0.00%
2003-05-12 0 0.600 - 0.680 - - 0 0 - 0.150 - 0.170 - - 0 - 0.00%
2003-05-09 0 0.600 - 0.680 - - 0 0 - 0.150 - 0.170 - - 0 - 0.00%
2003-05-07 0 0.600 - 0.680 - - 0 0 - 0.150 - 0.170 - - 0 - 0.00%
2003-05-06 0 0.600 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2003-05-05 0 0.600 - 0.680 - - 0 0 - 0.150 - 0.170 - - 0 - 0.00%
2003-05-02 0 0.600 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2003-04-30 0 0.600 - 0.680 - - 0 0 - 0.150 - 0.170 - - 0 - 0.00%
2003-04-29 0 0.600 - 0.680 - - 0 0 - 0.150 - 0.170 - - 0 - 0.00%
2003-04-28 0 0.600 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2003-04-25 0 0.600 - 0.600 0.600 0.600 5,000 3,000 0.6000 0.150 - 0.150 0.150 0.150 20,000 0.1500 0.00%
2003-04-24 0 0.600 0.580 0.650 0.600 0.600 200,000 120,000 0.6000 0.150 0.145 0.162 0.150 0.150 800,000 0.1500 -7.69%
2003-04-23 0 0.650 - 0.700 0.650 0.650 10,000 6,500 0.6500 0.162 - 0.175 0.162 0.162 40,000 0.1625 8.33%
2003-04-22 0 0.600 0.600 0.650 0.600 0.630 400,000 246,000 0.6150 0.150 0.150 0.162 0.150 0.157 1,600,000 0.1538 -4.76%
2003-04-17 0 0.630 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2003-04-16 0 0.630 - 0.650 - - 0 0 - 0.157 - 0.162 - - 0 - 0.00%
2003-04-15 0 0.630 - 0.650 - - 0 0 - 0.157 - 0.162 - - 0 - 0.00%
2003-04-14 0 0.630 - 0.650 - - 0 0 - 0.157 - 0.162 - - 0 - 0.00%
2003-04-11 0 0.630 - 0.650 - - 0 0 - 0.157 - 0.162 - - 0 - 0.00%
2003-04-10 0 0.630 - 0.650 - - 0 0 - 0.157 - 0.162 - - 0 - 0.00%
2003-04-09 0 0.630 - 0.650 - - 0 0 - 0.157 - 0.162 - - 0 - 0.00%
2003-04-08 0 0.630 - 0.650 - - 0 0 - 0.157 - 0.162 - - 0 - 0.00%
2003-04-07 0 0.630 - 0.650 - - 0 0 - 0.157 - 0.162 - - 0 - 0.00%
2003-04-04 0 0.630 - 0.650 - - 0 0 - 0.157 - 0.162 - - 0 - 0.00%
2003-04-03 0 0.630 - 0.650 - - 0 0 - 0.157 - 0.162 - - 0 - 0.00%
2003-04-02 0 0.630 - - 0.630 0.650 215,000 136,750 0.6360 0.157 - - 0.157 0.162 860,000 0.1590 0.00%
2003-04-01 0 0.630 - 0.670 - - 0 0 - 0.157 - 0.168 - - 0 - 0.00%
2003-03-31 0 0.630 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2003-03-28 0 0.630 - 0.650 - - 0 0 - 0.157 - 0.162 - - 0 - 0.00%
2003-03-27 0 0.630 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2003-03-26 0 0.630 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2003-03-25 0 0.630 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2003-03-24 0 0.630 - 0.630 0.630 0.630 950,000 598,500 0.6300 0.157 - 0.157 0.157 0.157 3,800,000 0.1575 0.00%
2003-03-21 0 0.630 - - 0.630 0.630 2,252,000 1,418,760 0.6300 0.157 - - 0.157 0.157 9,008,000 0.1575 0.00%
2003-03-20 0 0.630 0.610 0.630 0.630 0.630 755,000 475,650 0.6300 0.157 0.153 0.157 0.157 0.157 3,020,000 0.1575 -1.56%
2003-03-19 0 0.640 0.630 0.640 0.630 0.640 1,018,000 641,520 0.6302 0.160 0.157 0.160 0.157 0.160 4,072,000 0.1575 -1.54%
2003-03-18 0 0.650 - 0.650 0.640 0.650 246,000 158,900 0.6459 0.162 - 0.162 0.160 0.162 984,000 0.1615 3.17%
2003-03-17 0 0.630 0.620 0.630 0.630 0.630 4,221,000 2,551,230 0.6044 0.157 0.155 0.157 0.157 0.157 16,884,000 0.1511 0.00%
2003-03-14 0 0.630 0.620 0.630 - - 0 0 - 0.157 0.155 0.157 - - 0 - 0.00%
2003-03-13 0 0.630 0.620 0.630 - - 0 0 - 0.157 0.155 0.157 - - 0 - 0.00%
2003-03-12 0 0.630 0.620 0.630 - - 0 0 - 0.157 0.155 0.157 - - 0 - 0.00%
2003-03-11 0 0.630 0.600 0.630 - - 0 0 - 0.157 0.150 0.157 - - 0 - 0.00%
2003-03-10 0 0.630 0.610 0.630 0.610 0.630 610,000 378,100 0.6198 0.157 0.153 0.157 0.153 0.157 2,440,000 0.1550 0.00%
2003-03-07 0 0.630 0.620 0.630 0.630 0.630 100,000 63,000 0.6300 0.157 0.155 0.157 0.157 0.157 400,000 0.1575 0.00%
2003-03-06 0 0.630 0.630 - 0.610 0.630 760,400 476,204 0.6263 0.157 0.157 - 0.153 0.157 3,041,600 0.1566 1.61%
2003-03-05 0 0.620 0.620 0.630 0.620 0.630 600,000 376,000 0.6267 0.155 0.155 0.157 0.155 0.157 2,400,000 0.1567 3.33%
2003-03-04 0 0.600 0.600 0.630 - - 0 0 - 0.150 0.150 0.157 - - 0 - 0.00%
2003-03-03 0 0.600 0.600 0.620 - - 0 0 - 0.150 0.150 0.155 - - 0 - 0.00%
2003-02-28 0 0.600 0.600 0.620 - - 0 0 - 0.150 0.150 0.155 - - 0 - 0.00%
2003-02-27 0 0.600 0.600 0.620 - - 0 0 - 0.150 0.150 0.155 - - 0 - 0.00%
2003-02-26 0 0.600 0.600 0.620 - - 0 0 - 0.150 0.150 0.155 - - 0 - 0.00%
2003-02-25 0 0.600 0.600 0.620 0.600 0.620 360,000 222,000 0.6167 0.150 0.150 0.155 0.150 0.155 1,440,000 0.1542 -3.23%
2003-02-24 0 0.620 - 0.620 0.620 0.620 200,000 124,000 0.6200 0.155 - 0.155 0.155 0.155 800,000 0.1550 3.33%
2003-02-21 0 0.600 0.600 0.620 0.600 0.600 100,000 60,000 0.6000 0.150 0.150 0.155 0.150 0.150 400,000 0.1500 -1.64%
2003-02-20 0 0.610 - 0.620 0.610 0.620 1,349,000 829,890 0.6152 0.153 - 0.155 0.153 0.155 5,396,000 0.1538 0.00%
2003-02-19 0 0.610 - 0.610 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2003-02-18 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-02-17 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-02-14 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-02-13 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-02-12 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-02-11 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-02-10 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-02-07 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-02-06 0 0.610 - 0.630 - - 677 339 0.5007 0.153 - 0.157 - - 2,708 0.1252 0.00%
2003-02-05 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-02-04 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-01-30 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-01-29 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-01-28 0 0.610 - 0.630 0.610 0.610 100,000 61,000 0.6100 0.153 - 0.157 0.153 0.153 400,000 0.1525 0.00%
2003-01-27 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-01-24 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-01-23 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-01-22 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-01-21 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-01-20 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-01-17 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-01-16 0 0.610 - 0.630 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2003-01-15 0 0.610 - 0.610 0.630 0.630 900,000 567,000 0.6300 0.153 - 0.153 0.157 0.157 3,600,000 0.1575 -3.17%
2003-01-14 0 0.630 0.600 0.630 - - 0 0 - 0.157 0.150 0.157 - - 0 - 0.00%
2003-01-13 0 0.630 0.600 0.630 - - 4,000,000 2,520,000 0.6300 0.157 0.150 0.157 - - 16,000,000 0.1575 0.00%
2003-01-10 0 0.630 0.600 0.630 0.630 0.630 7,990,000 5,033,700 0.6300 0.157 0.150 0.157 0.157 0.157 31,960,000 0.1575 0.00%
2003-01-09 0 0.630 0.600 0.630 0.630 0.630 7,000,000 4,410,000 0.6300 0.157 0.150 0.157 0.157 0.157 28,000,000 0.1575 0.00%
2003-01-08 0 0.630 0.590 0.670 0.600 0.630 6,460,000 4,068,000 0.6297 0.157 0.147 0.168 0.150 0.157 25,840,000 0.1574 5.00%
2003-01-07 0 0.600 0.520 0.630 0.600 0.600 3,190,000 1,949,700 0.6112 0.150 0.130 0.157 0.150 0.150 12,760,000 0.1528 0.00%
2003-01-06 0 0.600 - 0.670 0.600 0.600 5,800,000 3,585,000 0.6181 0.150 - 0.168 0.150 0.150 23,200,000 0.1545 -4.76%
2003-01-03 0 0.630 - 0.680 0.630 0.630 3,024,000 1,905,120 0.6300 0.157 - 0.170 0.157 0.157 12,096,000 0.1575 5.00%
2003-01-02 0 0.600 - 0.650 - - 0 0 - 0.150 - 0.162 - - 0 - 0.00%
2002-12-31 0 0.600 - 0.650 - - 0 0 - 0.150 - 0.162 - - 0 - 0.00%
2002-12-30 0 0.600 - 0.650 - - 0 0 - 0.150 - 0.162 - - 0 - 0.00%
2002-12-27 0 0.600 - 0.650 - - 0 0 - 0.150 - 0.162 - - 0 - 0.00%
2002-12-24 0 0.600 - 0.650 - - 0 0 - 0.150 - 0.162 - - 0 - 0.00%
2002-12-23 0 0.600 0.600 0.650 0.600 0.600 2,000 1,200 0.6000 0.150 0.150 0.162 0.150 0.150 8,000 0.1500 -4.76%
2002-12-20 0 0.630 - 0.650 - - 0 0 - 0.157 - 0.162 - - 0 - 0.00%
2002-12-19 0 0.630 - 0.640 - - 0 0 - 0.157 - 0.160 - - 0 - 0.00%
2002-12-18 0 0.630 - 0.640 - - 0 0 - 0.157 - 0.160 - - 0 - 0.00%
2002-12-17 0 0.630 0.590 0.640 - - 0 0 - 0.157 0.147 0.160 - - 0 - 0.00%
2002-12-16 0 0.630 - 0.640 - - 0 0 - 0.157 - 0.160 - - 0 - 0.00%
2002-12-13 0 0.630 - 0.650 - - 0 0 - 0.157 - 0.162 - - 0 - 0.00%
2002-12-12 0 0.630 0.590 0.650 - - 0 0 - 0.157 0.147 0.162 - - 0 - 0.00%
2002-12-11 0 0.630 0.590 0.650 0.630 0.630 100,000 63,000 0.6300 0.157 0.147 0.162 0.157 0.157 400,000 0.1575 0.00%
2002-12-10 0 0.630 0.580 0.630 - - 0 0 - 0.157 0.145 0.157 - - 0 - -4.11%
2002-12-09 0 0.657 - 0.670 - - 0 0 - 0.164 - 0.168 - - 0 - 0.00%
2002-12-06 0 0.657 0.600 0.680 - - 0 0 - 0.164 0.150 0.170 - - 0 - 0.00%
2002-12-05 0 0.657 - 0.670 - - 0 0 - 0.164 - 0.168 - - 0 - 0.00%
2002-12-04 0 0.657 0.650 0.680 - - 0 0 - 0.164 0.162 0.170 - - 0 - 0.00%
2002-12-03 0 0.657 0.590 0.680 - - 0 0 - 0.164 0.147 0.170 - - 0 - 0.00%
2002-12-02 0 0.657 - 0.670 - - 0 0 - 0.164 - 0.168 - - 0 - 0.00%
2002-11-29 0 0.657 0.580 0.670 - - 0 0 - 0.164 0.145 0.168 - - 0 - 0.00%
2002-11-28 0 0.657 0.590 0.670 - - 0 0 - 0.164 0.147 0.168 - - 0 - 0.05%
2002-11-27 0 0.670 0.590 0.670 - - 0 0 - 0.164 0.145 0.164 - - 0 - 0.00%
2002-11-26 0 0.670 0.600 0.670 - - 0 0 - 0.164 0.147 0.164 - - 0 - 0.00%
2002-11-25 0 0.670 0.610 0.670 0.670 0.670 51,000 34,170 0.6700 0.164 0.149 0.164 0.164 0.164 208,142 0.1642 0.00%
2002-11-22 0 0.670 0.600 0.680 0.550 0.680 53,000 35,550 0.6708 0.164 0.147 0.167 0.135 0.167 216,305 0.1644 11.67%
2002-11-21 0 0.600 0.570 0.600 0.600 0.600 10,000 6,000 0.6000 0.147 0.140 0.147 0.147 0.147 40,812 0.1470 -4.76%
2002-11-20 0 0.630 - 0.850 0.630 0.630 2,000 1,260 0.6300 0.154 - 0.208 0.154 0.154 8,162 0.1544 -3.08%
2002-11-19 0 0.650 0.630 0.850 - - 0 0 - 0.159 0.154 0.208 - - 0 - 0.00%
2002-11-18 0 0.650 - 0.850 - - 0 0 - 0.159 - 0.208 - - 0 - 0.00%
2002-11-15 0 0.650 - 0.850 - - 0 0 - 0.159 - 0.208 - - 0 - 0.00%
2002-11-14 0 0.650 - 0.850 - - 0 0 - 0.159 - 0.208 - - 0 - 0.00%
2002-11-13 0 0.650 - 0.850 - - 0 0 - 0.159 - 0.208 - - 0 - 0.00%
2002-11-12 0 0.650 0.600 0.850 - - 0 0 - 0.159 0.147 0.208 - - 0 - 0.00%
2002-11-11 0 0.650 - 0.850 - - 0 0 - 0.159 - 0.208 - - 0 - 0.00%
2002-11-08 0 0.650 - 0.850 - - 0 0 - 0.159 - 0.208 - - 0 - 0.00%
2002-11-07 0 0.650 - 0.850 - - 0 0 - 0.159 - 0.208 - - 0 - 0.00%
2002-11-06 0 0.650 - 0.850 - - 0 0 - 0.159 - 0.208 - - 0 - 0.00%
2002-11-05 0 0.650 - 0.850 - - 0 0 - 0.159 - 0.208 - - 0 - 0.00%
2002-11-04 0 0.650 - 0.850 - - 0 0 - 0.159 - 0.208 - - 0 - 0.00%
2002-11-01 0 0.650 - 0.700 0.650 0.650 5,000 3,250 0.6500 0.159 - 0.172 0.159 0.159 20,406 0.1593 -1.52%
2002-10-31 0 0.660 - 0.850 - - 0 0 - 0.162 - 0.208 - - 0 - 0.00%
2002-10-30 0 0.660 0.650 0.850 - - 0 0 - 0.162 0.159 0.208 - - 0 - 0.00%
2002-10-29 0 0.660 0.650 0.850 - - 0 0 - 0.162 0.159 0.208 - - 0 - 0.00%
2002-10-28 0 0.660 0.650 0.840 - - 0 0 - 0.162 0.159 0.206 - - 0 - 0.00%
2002-10-25 0 0.660 0.650 0.850 - - 0 0 - 0.162 0.159 0.208 - - 0 - 0.00%
2002-10-24 0 0.660 0.650 0.850 - - 0 0 - 0.162 0.159 0.208 - - 0 - 0.00%
2002-10-23 0 0.660 0.650 - - - 0 0 - 0.162 0.159 - - - 0 - 0.00%
2002-10-22 0 0.660 - 0.850 - - 0 0 - 0.162 - 0.208 - - 0 - 0.00%
2002-10-21 0 0.660 - 0.840 - - 0 0 - 0.162 - 0.206 - - 0 - 0.00%
2002-10-18 0 0.660 - 0.660 0.660 0.660 12,000 7,920 0.6600 0.162 - 0.162 0.162 0.162 48,975 0.1617 1.54%
2002-10-17 0 0.650 - 0.840 - - 0 0 - 0.159 - 0.206 - - 0 - 0.00%
2002-10-16 0 0.650 - 0.840 - - 0 0 - 0.159 - 0.206 - - 0 - 0.00%
2002-10-15 0 0.650 - 0.840 - - 0 0 - 0.159 - 0.206 - - 0 - 0.00%
2002-10-11 0 0.650 - 0.840 - - 0 0 - 0.159 - 0.206 - - 0 - 0.00%
2002-10-10 0 0.650 - 0.840 - - 0 0 - 0.159 - 0.206 - - 0 - 0.00%
2002-10-09 0 0.650 - 0.840 - - 0 0 - 0.159 - 0.206 - - 0 - 0.00%
2002-10-08 0 0.650 - 0.840 - - 0 0 - 0.159 - 0.206 - - 0 - 0.00%
2002-10-07 0 0.650 - 0.840 - - 0 0 - 0.159 - 0.206 - - 0 - 0.00%
2002-10-04 0 0.650 - 0.850 - - 0 0 - 0.159 - 0.208 - - 0 - 0.00%
2002-10-03 0 0.650 - 0.840 - - 0 0 - 0.159 - 0.206 - - 0 - 0.00%
2002-10-02 0 0.650 - 0.840 - - 0 0 - 0.159 - 0.206 - - 0 - 0.00%
2002-09-30 0 0.650 - 0.850 - - 0 0 - 0.159 - 0.208 - - 0 - 0.00%
2002-09-27 0 0.650 - 0.840 - - 0 0 - 0.159 - 0.206 - - 0 - 0.00%
2002-09-26 0 0.650 0.600 0.850 0.650 0.650 100,000 65,000 0.6500 0.159 0.147 0.208 0.159 0.159 408,122 0.1593 -7.14%
2002-09-25 0 0.700 0.700 - - - 0 0 - 0.172 0.172 - - - 0 - 0.00%
2002-09-24 0 0.700 0.700 0.780 - - 0 0 - 0.172 0.172 0.191 - - 0 - 0.00%
2002-09-23 0 0.700 - 0.840 - - 0 0 - 0.172 - 0.206 - - 0 - 0.00%
2002-09-20 0 0.700 - 0.840 - - 0 0 - 0.172 - 0.206 - - 0 - 0.00%
2002-09-19 0 0.700 - 0.840 - - 0 0 - 0.172 - 0.206 - - 0 - 0.00%
2002-09-18 0 0.700 - 0.840 - - 0 0 - 0.172 - 0.206 - - 0 - 0.00%
2002-09-17 0 0.700 - 0.700 0.700 0.700 5,000 3,500 0.7000 0.172 - 0.172 0.172 0.172 20,406 0.1715 0.00%
2002-09-16 0 0.700 0.700 0.760 - - 0 0 - 0.172 0.172 0.186 - - 0 - 0.00%
2002-09-13 0 0.700 0.700 0.840 - - 0 0 - 0.172 0.172 0.206 - - 0 - 0.00%
2002-09-12 0 0.700 0.700 0.840 - - 0 0 - 0.172 0.172 0.206 - - 0 - 0.00%
2002-09-11 0 0.700 - 0.840 - - 0 0 - 0.172 - 0.206 - - 0 - 0.00%
2002-09-10 0 0.700 0.700 0.840 - - 0 0 - 0.172 0.172 0.206 - - 0 - 0.00%
2002-09-09 0 0.700 0.700 0.840 - - 0 0 - 0.172 0.172 0.206 - - 0 - 0.00%
2002-09-06 0 0.700 - 0.840 - - 0 0 - 0.172 - 0.206 - - 0 - 0.00%
2002-09-05 0 0.700 0.700 0.840 - - 0 0 - 0.172 0.172 0.206 - - 0 - 0.00%
2002-09-04 0 0.700 0.700 0.840 - - 0 0 - 0.172 0.172 0.206 - - 0 - 0.00%
2002-09-03 0 0.700 0.700 0.840 - - 0 0 - 0.172 0.172 0.206 - - 0 - 0.00%
2002-09-02 0 0.700 0.700 0.840 - - 0 0 - 0.172 0.172 0.206 - - 0 - 0.00%
2002-08-30 0 0.700 - 0.840 - - 0 0 - 0.172 - 0.206 - - 0 - 0.00%
2002-08-29 0 0.700 - 0.840 - - 0 0 - 0.172 - 0.206 - - 0 - 0.00%
2002-08-28 0 0.700 - 0.830 - - 0 0 - 0.172 - 0.203 - - 0 - 0.00%
2002-08-27 0 0.700 0.700 0.830 - - 0 0 - 0.172 0.172 0.203 - - 0 - 0.00%
2002-08-26 0 0.700 0.700 0.840 - - 0 0 - 0.172 0.172 0.206 - - 0 - 0.00%
2002-08-23 0 0.700 0.700 0.840 - - 0 0 - 0.172 0.172 0.206 - - 0 - 0.00%
2002-08-22 0 0.700 0.700 0.840 - - 0 0 - 0.172 0.172 0.206 - - 0 - 0.00%
2002-08-21 0 0.700 0.700 0.840 0.700 0.700 80,000 56,000 0.7000 0.172 0.172 0.206 0.172 0.172 326,497 0.1715 0.00%
2002-08-20 0 0.700 - 0.850 - - 0 0 - 0.172 - 0.208 - - 0 - 0.00%
2002-08-19 0 0.700 0.700 0.840 0.700 0.700 50,000 35,000 0.7000 0.172 0.172 0.206 0.172 0.172 204,061 0.1715 0.00%
2002-08-16 0 0.700 0.700 0.840 - - 0 0 - 0.172 0.172 0.206 - - 0 - 0.00%
2002-08-15 0 0.700 - 0.840 0.700 0.700 70,000 49,000 0.7000 0.172 - 0.206 0.172 0.172 285,685 0.1715 -2.78%
2002-08-14 0 0.720 - 0.840 - - 0 0 - 0.176 - 0.206 - - 0 - 0.00%
2002-08-13 0 0.720 - 0.830 - - 0 0 - 0.176 - 0.203 - - 0 - 0.00%
2002-08-12 0 0.720 - 0.840 - - 0 0 - 0.176 - 0.206 - - 0 - 0.00%
2002-08-09 0 0.720 - 0.750 - - 0 0 - 0.176 - 0.184 - - 0 - 0.00%
2002-08-08 0 0.720 - 0.840 - - 0 0 - 0.176 - 0.206 - - 0 - 0.00%
2002-08-07 0 0.720 - 0.750 - - 0 0 - 0.176 - 0.184 - - 0 - 0.00%
2002-08-06 0 0.720 - 0.840 - - 0 0 - 0.176 - 0.206 - - 0 - 0.00%
2002-08-05 0 0.720 0.720 0.840 0.720 0.720 58,000 41,760 0.7200 0.176 0.176 0.206 0.176 0.176 236,711 0.1764 0.00%
2002-08-02 0 0.720 0.720 0.750 0.720 0.730 257,000 186,040 0.7239 0.176 0.176 0.184 0.176 0.179 1,048,873 0.1774 0.00%
2002-08-01 0 0.720 0.700 0.840 - - 0 0 - 0.176 0.172 0.206 - - 0 - 0.00%
2002-07-31 0 0.720 0.700 0.750 - - 0 0 - 0.176 0.172 0.184 - - 0 - 0.00%
2002-07-30 0 0.720 0.700 0.850 - - 0 0 - 0.176 0.172 0.208 - - 0 - 0.00%
2002-07-29 0 0.720 - 0.850 - - 0 0 - 0.176 - 0.208 - - 0 - 0.00%
2002-07-26 0 0.720 - 0.850 - - 0 0 - 0.176 - 0.208 - - 0 - 0.00%
2002-07-25 0 0.720 - 0.850 - - 0 0 - 0.176 - 0.208 - - 0 - 0.00%
2002-07-24 0 0.720 - 0.850 - - 0 0 - 0.176 - 0.208 - - 0 - 0.00%
2002-07-23 0 0.720 0.720 0.850 0.720 0.720 10,000 7,200 0.7200 0.176 0.176 0.208 0.176 0.176 40,812 0.1764 0.00%
2002-07-22 0 0.720 - 0.840 0.720 0.720 100,000 72,000 0.7200 0.176 - 0.206 0.176 0.176 408,122 0.1764 -10.00%
2002-07-19 0 0.800 - 0.830 - - 0 0 - 0.196 - 0.203 - - 0 - 0.00%
2002-07-18 0 0.800 - 0.850 - - 0 0 - 0.196 - 0.208 - - 0 - 0.00%
2002-07-17 0 0.800 - 0.840 0.800 0.800 10,000 8,000 0.8000 0.196 - 0.206 0.196 0.196 40,812 0.1960 0.00%
2002-07-16 0 0.800 - 0.840 0.800 0.850 70,000 56,500 0.8071 0.196 - 0.206 0.196 0.208 285,685 0.1978 -11.11%
2002-07-15 0 0.900 - 0.900 0.900 0.900 10,000 9,000 0.9000 0.221 - 0.221 0.221 0.221 40,812 0.2205 0.00%
2002-07-12 0 0.900 - 0.900 0.900 0.900 26,000 23,400 0.9000 0.221 - 0.221 0.221 0.221 106,112 0.2205 -4.26%
2002-07-11 0 0.940 0.940 1.000 - - 0 0 - 0.230 0.230 0.245 - - 0 - 1.08%
2002-07-10 0 0.930 - 1.010 - - 0 0 - 0.228 - 0.247 - - 0 - 0.00%
2002-07-09 0 0.930 - 0.930 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2002-07-08 0 0.930 - 0.930 0.850 0.930 30,000 26,950 0.8983 0.228 - 0.228 0.208 0.228 122,437 0.2201 3.33%
2002-07-05 0 0.900 0.900 1.000 0.900 0.900 5,000 4,500 0.9000 0.221 0.221 0.245 0.221 0.221 20,406 0.2205 5.88%
2002-07-04 0 0.850 0.850 0.920 0.850 0.920 12,000 10,550 0.8792 0.208 0.208 0.225 0.208 0.225 48,975 0.2154 8.97%
2002-07-03 0 0.780 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2002-07-02 0 0.780 0.780 - - - 0 0 - 0.191 0.191 - - - 0 - 4.00%
2002-06-28 0 0.750 0.750 - - - 0 0 - 0.184 0.184 - - - 0 - 0.00%
2002-06-27 0 0.750 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2002-06-26 0 0.750 - 0.780 - - 0 0 - 0.184 - 0.191 - - 0 - 0.00%
2002-06-25 0 0.750 - 0.800 0.750 0.750 10,000 7,500 0.7500 0.184 - 0.196 0.184 0.184 40,812 0.1838 -5.06%
2002-06-24 0 0.790 - 0.800 0.790 0.800 64,000 50,650 0.7914 0.194 - 0.196 0.194 0.196 261,198 0.1939 -1.25%
2002-06-21 0 0.800 0.800 0.920 0.800 0.800 40,000 32,000 0.8000 0.196 0.196 0.225 0.196 0.196 163,249 0.1960 -5.88%
2002-06-20 0 0.850 0.850 - 0.780 0.800 20,000 15,800 0.7900 0.208 0.208 - 0.191 0.196 81,624 0.1936 6.25%
2002-06-19 0 0.800 0.800 0.850 0.800 0.800 10,000 8,000 0.8000 0.196 0.196 0.208 0.196 0.196 40,812 0.1960 -2.44%
2002-06-18 0 0.820 - 0.820 0.900 0.900 5,000 4,500 0.9000 0.201 - 0.201 0.221 0.221 20,406 0.2205 -9.89%
2002-06-17 0 0.910 - 0.940 - - 0 0 - 0.223 - 0.230 - - 0 - 0.00%
2002-06-14 0 0.910 - 0.990 0.910 0.910 37,000 33,670 0.9100 0.223 - 0.243 0.223 0.223 151,005 0.2230 -1.09%
2002-06-13 0 0.920 - 0.920 0.920 0.920 30,000 27,600 0.9200 0.225 - 0.225 0.225 0.225 122,437 0.2254 0.00%
2002-06-12 0 0.920 - 0.920 0.920 0.920 80,000 73,600 0.9200 0.225 - 0.225 0.225 0.225 326,497 0.2254 0.00%
2002-06-11 0 0.920 - 1.000 - - 0 0 - 0.225 - 0.245 - - 0 - 0.00%
2002-06-10 0 0.920 - 0.980 0.920 0.920 40,000 36,800 0.9200 0.225 - 0.240 0.225 0.225 163,249 0.2254 0.00%
2002-06-07 0 0.920 - 0.920 0.920 0.920 80,000 73,600 0.9200 0.225 - 0.225 0.225 0.225 326,497 0.2254 0.00%
2002-06-06 0 0.920 - 0.920 0.920 0.920 113,000 103,960 0.9200 0.225 - 0.225 0.225 0.225 461,178 0.2254 -7.07%
2002-06-05 0 0.990 0.920 0.990 1.000 1.000 1,000 1,000 1.0000 0.243 0.225 0.243 0.245 0.245 4,081 0.2450 -1.00%
2002-06-04 0 1.000 0.940 1.000 0.940 1.000 255,000 250,520 0.9824 0.245 0.230 0.245 0.230 0.245 1,040,711 0.2407 4.17%
2002-06-03 0 0.960 0.900 1.000 0.960 1.000 60,000 59,200 0.9867 0.235 0.221 0.245 0.235 0.245 244,873 0.2418 -4.00%
2002-05-31 0 1.000 1.000 1.050 - - 0 0 - 0.245 0.245 0.257 - - 0 - 0.00%
2002-05-30 0 1.000 - 1.000 1.000 1.000 70,000 70,000 1.0000 0.245 - 0.245 0.245 0.245 285,685 0.2450 -1.96%
2002-05-29 0 1.020 1.000 1.020 - - 0 0 - 0.250 0.245 0.250 - - 0 - -3.77%
2002-05-28 0 1.060 1.060 1.080 1.000 1.060 100,000 103,600 1.0360 0.260 0.260 0.265 0.245 0.260 408,122 0.2538 8.16%
2002-05-27 0 0.980 0.980 - - - 0 0 - 0.240 0.240 - - - 0 - 8.89%
2002-05-24 0 0.900 0.900 - - - 0 0 - 0.221 0.221 - - - 0 - 0.00%
2002-05-23 0 0.900 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-05-22 0 0.900 - - 0.900 0.900 42,000 37,800 0.9000 0.221 - - 0.221 0.221 171,411 0.2205 0.00%
2002-05-21 0 0.900 - - 0.900 0.900 90,000 81,000 0.9000 0.221 - - 0.221 0.221 367,310 0.2205 0.00%
2002-05-17 0 0.900 0.900 - - - 0 0 - 0.221 0.221 - - - 0 - 9.76%
2002-05-16 0 0.820 - 0.820 - - 0 0 - 0.201 - 0.201 - - 0 - -0.00%
2002-05-15 0 1.640 - 1.650 - - 0 0 - 0.201 - 0.202 - - 0 - 0.00%
2002-05-14 0 1.640 - 1.640 1.650 1.650 10,000 16,500 1.6500 0.201 - 0.201 0.202 0.202 81,624 0.2021 2.50%
2002-05-13 0 1.600 - 1.650 - - 0 0 - 0.196 - 0.202 - - 0 - 0.00%
2002-05-10 0 1.600 - 1.600 1.520 1.600 4,000 6,320 1.5800 0.196 - 0.196 0.186 0.196 32,650 0.1936 0.00%
2002-05-09 0 1.600 - 1.600 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2002-05-08 0 1.600 - 1.600 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2002-05-07 0 1.600 - 1.600 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2002-05-06 0 1.600 - 1.600 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2002-05-03 0 1.600 - 1.600 - - 0 0 - 0.196 - 0.196 - - 0 - -3.03%
2002-05-02 0 1.650 - 1.650 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2002-04-30 0 1.650 - 1.650 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2002-04-29 0 1.650 - 1.700 - - 0 0 - 0.202 - 0.208 - - 0 - 0.00%
2002-04-26 0 1.650 - 1.650 1.650 1.650 5,000 8,250 1.6500 0.202 - 0.202 0.202 0.202 40,812 0.2021 0.00%
2002-04-25 0 1.650 1.650 1.680 - - 0 0 - 0.202 0.202 0.206 - - 0 - 0.00%
2002-04-24 0 1.650 - 1.650 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2002-04-23 0 1.650 1.490 1.650 - - 0 0 - 0.202 0.183 0.202 - - 0 - 0.00%
2002-04-22 0 1.650 1.570 1.650 - - 0 0 - 0.202 0.192 0.202 - - 0 - 0.00%
2002-04-19 0 1.650 - 1.680 1.650 1.650 10,000 16,500 1.6500 0.202 - 0.206 0.202 0.202 81,624 0.2021 -1.79%
2002-04-18 0 1.680 1.680 - - - 0 0 - 0.206 0.206 - - - 0 - 10.53%
2002-04-17 0 1.520 1.520 - - - 0 0 - 0.186 0.186 - - - 0 - 5.56%
2002-04-16 0 1.440 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2002-04-15 0 1.440 1.440 - 1.430 1.500 12,000 17,300 1.4417 0.176 0.176 - 0.175 0.184 97,949 0.1766 1.41%
2002-04-12 0 1.420 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-04-11 0 1.420 - 1.420 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2002-04-10 0 1.420 - 1.420 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2002-04-09 0 1.420 - 1.420 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2002-04-08 0 1.420 - 1.420 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2002-04-04 0 1.420 - 1.420 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2002-04-03 0 1.420 - 1.420 1.420 1.420 20,000 28,400 1.4200 0.174 - 0.174 0.174 0.174 163,249 0.1740 0.00%
2002-04-02 0 1.420 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-03-28 0 1.420 1.420 - - - 0 0 - 0.174 0.174 - - - 0 - 12.70%
2002-03-27 0 1.260 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2002-03-26 0 1.260 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2002-03-25 0 1.260 1.260 - - - 0 0 - 0.154 0.154 - - - 0 - 14.55%
2002-03-22 0 1.100 1.100 - - - 0 0 - 0.135 0.135 - - - 0 - 0.00%
2002-03-21 0 1.100 1.100 - - - 0 0 - 0.135 0.135 - - - 0 - 0.00%
2002-03-20 0 1.100 1.100 - 1.100 1.250 61,000 76,100 1.2475 0.135 0.135 - 0.135 0.153 497,909 0.1528 -6.78%
2002-03-19 0 1.180 - 1.220 - - 0 0 - 0.145 - 0.149 - - 0 - 0.00%
2002-03-18 0 1.180 - 1.180 - - 0 0 - 0.145 - 0.145 - - 0 - -6.35%
2002-03-15 0 1.260 - - - - 4,100,000 4,920,000 1.2000 0.154 - - - - 33,465,990 0.1470 0.00%
2002-03-14 0 1.260 1.260 - - - 0 0 - 0.154 0.154 - - - 0 - 14.55%
2002-03-13 0 1.100 - 1.100 - - 0 0 - 0.135 - 0.135 - - 0 - -12.00%
2002-03-12 0 1.250 1.200 1.250 1.250 1.250 27,000 33,750 1.2500 0.153 0.147 0.153 0.153 0.153 220,386 0.1531 2.46%
2002-03-11 0 1.220 1.220 1.300 - - 0 0 - 0.149 0.149 0.159 - - 0 - 0.00%
2002-03-08 0 1.220 1.220 1.300 - - 0 0 - 0.149 0.149 0.159 - - 0 - 0.00%
2002-03-07 0 1.220 1.200 1.300 - - 0 0 - 0.149 0.147 0.159 - - 0 - 0.00%
2002-03-06 0 1.220 1.200 1.300 - - 0 0 - 0.149 0.147 0.159 - - 0 - 0.00%
2002-03-05 0 1.220 1.200 - - - 0 0 - 0.149 0.147 - - - 0 - 0.00%
2002-03-04 0 1.220 - 1.220 - - 0 0 - 0.149 - 0.149 - - 0 - -6.15%
2002-03-01 0 1.300 1.200 1.300 1.300 1.300 78,000 101,400 1.3000 0.159 0.147 0.159 0.159 0.159 636,670 0.1593 4.84%
2002-02-28 0 1.240 1.200 - - - 0 0 - 0.152 0.147 - - - 0 - 0.00%
2002-02-27 0 1.240 1.200 - - - 0 0 - 0.152 0.147 - - - 0 - 0.00%
2002-02-26 0 1.240 1.180 - - - 0 0 - 0.152 0.145 - - - 0 - 0.00%
2002-02-25 0 1.240 1.230 1.240 1.300 1.300 30,000 39,000 1.3000 0.152 0.151 0.152 0.159 0.159 244,873 0.1593 -4.62%
2002-02-22 0 1.300 - 1.300 - - 0 0 - 0.159 - 0.159 - - 0 - -5.80%
2002-02-21 0 1.380 - 1.380 1.430 1.520 72,000 103,610 1.4390 0.169 - 0.169 0.175 0.186 587,695 0.1763 4.55%
2002-02-20 0 1.320 1.320 - 1.170 1.270 16,000 19,520 1.2200 0.162 0.162 - 0.143 0.156 130,599 0.1495 16.81%
2002-02-19 0 1.130 1.140 - - - 0 0 - 0.138 0.140 - - - 0 - 11.88%
2002-02-18 0 1.010 1.010 - 1.010 1.010 20,000 20,200 1.0100 0.124 0.124 - 0.124 0.124 163,249 0.1237 1.00%
2002-02-15 0 1.000 0.990 - - - 0 0 - 0.123 0.121 - - - 0 - 0.00%
2002-02-11 0 1.000 0.980 - - - 0 0 - 0.123 0.120 - - - 0 - 0.00%
2002-02-08 0 1.000 1.000 - 1.000 1.000 20,000 20,000 1.0000 0.123 0.123 - 0.123 0.123 163,249 0.1225 0.00%
2002-02-07 0 1.000 1.000 - - - 0 0 - 0.123 0.123 - - - 0 - 0.00%
2002-02-06 0 1.000 1.000 - - - 0 0 - 0.123 0.123 - - - 0 - 0.00%
2002-02-05 0 1.000 1.000 - - - 0 0 - 0.123 0.123 - - - 0 - 0.00%
2002-02-04 0 1.000 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2002-02-01 0 1.000 1.000 - - - 0 0 - 0.123 0.123 - - - 0 - 0.00%
2002-01-31 0 1.000 1.000 - 1.000 1.000 85,000 85,000 1.0000 0.123 0.123 - 0.123 0.123 693,807 0.1225 3.09%
2002-01-30 0 0.970 0.960 - 0.970 1.000 41,000 40,970 0.9993 0.119 0.118 - 0.119 0.123 334,660 0.1224 -3.00%
2002-01-29 0 1.000 1.000 - - - 0 0 - 0.123 0.123 - - - 0 - 0.00%
2002-01-28 0 1.000 1.000 - - - 0 0 - 0.123 0.123 - - - 0 - 0.00%
2002-01-25 0 1.000 1.000 - - - 0 0 - 0.123 0.123 - - - 0 - 0.00%
2002-01-24 0 1.000 1.000 - 1.000 1.000 10,000 10,000 1.0000 0.123 0.123 - 0.123 0.123 81,624 0.1225 0.00%
2002-01-23 0 1.000 1.000 - - - 0 0 - 0.123 0.123 - - - 0 - 6.38%
2002-01-22 0 0.940 0.930 0.940 - - 0 0 - 0.115 0.114 0.115 - - 0 - -6.00%
2002-01-21 0 1.000 1.000 - - - 0 0 - 0.123 0.123 - - - 0 - 0.00%
2002-01-18 0 1.000 1.000 - - - 0 0 - 0.123 0.123 - - - 0 - 0.00%
2002-01-17 0 1.000 1.000 - - - 0 0 - 0.123 0.123 - - - 0 - 7.53%
2002-01-16 0 0.930 0.850 - 0.930 0.930 20,000 18,600 0.9300 0.114 0.104 - 0.114 0.114 163,249 0.1139 -3.12%
2002-01-15 0 0.960 0.960 - 0.960 0.960 1,000 960 0.9600 0.118 0.118 - 0.118 0.118 8,162 0.1176 -4.95%
2002-01-14 0 1.010 1.000 - 1.010 1.090 11,000 11,910 1.0827 0.124 0.123 - 0.124 0.134 89,787 0.1326 0.00%
2002-01-11 0 1.010 1.000 1.010 - - 0 0 - 0.124 0.123 0.124 - - 0 - -2.88%
2002-01-10 0 1.040 1.040 - 1.040 1.080 2,000 2,120 1.0600 0.127 0.127 - 0.127 0.132 16,325 0.1299 -6.31%
2002-01-09 0 1.110 - 1.110 - - 0 0 - 0.136 - 0.136 - - 0 - -1.77%
2002-01-08 0 1.130 1.100 - 1.100 1.130 14,000 15,700 1.1214 0.138 0.135 - 0.135 0.138 114,274 0.1374 -3.42%
2002-01-07 0 1.170 - 1.170 1.250 1.250 6,000 7,500 1.2500 0.143 - 0.143 0.153 0.153 48,975 0.1531 -10.00%
2002-01-04 0 1.300 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2002-01-03 0 1.300 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2002-01-02 0 1.300 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2001-12-31 0 1.300 1.300 - - - 0 0 - 0.159 0.159 - - - 0 - 4.00%
2001-12-28 0 1.250 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-12-27 0 1.250 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-12-24 0 1.250 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-12-21 0 1.250 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-12-20 0 1.250 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-12-19 0 1.250 1.250 - - - 6,000 7,500 1.2500 0.153 0.153 - - - 48,975 0.1531 0.00%
2001-12-18 0 1.250 1.200 1.250 - - 0 0 - 0.153 0.147 0.153 - - 0 - 0.00%
2001-12-17 0 1.250 1.170 - - - 0 0 - 0.153 0.143 - - - 0 - 0.00%
2001-12-14 0 1.250 1.170 1.300 - - 0 0 - 0.153 0.143 0.159 - - 0 - 0.00%
2001-12-13 0 1.250 1.250 1.300 - - 0 0 - 0.153 0.153 0.159 - - 0 - 0.00%
2001-12-12 0 1.250 - 1.300 - - 0 0 - 0.153 - 0.159 - - 0 - 0.00%
2001-12-11 0 1.250 - 1.250 1.300 1.300 3,000 3,900 1.3000 0.153 - 0.153 0.159 0.159 24,487 0.1593 4.17%
2001-12-10 0 1.200 - 1.250 1.200 1.250 11,000 13,250 1.2045 0.147 - 0.153 0.147 0.153 89,787 0.1476 0.00%
2001-12-07 0 1.200 - 1.250 1.200 1.200 10,000 12,000 1.2000 0.147 - 0.153 0.147 0.147 81,624 0.1470 0.00%
2001-12-06 0 1.200 - 1.250 - - 0 0 - 0.147 - 0.153 - - 0 - 0.00%
2001-12-05 0 1.200 - 1.250 - - 0 0 - 0.147 - 0.153 - - 0 - 0.00%
2001-12-04 0 1.200 - 1.250 - - 0 0 - 0.147 - 0.153 - - 0 - 0.00%
2001-12-03 0 1.200 - 1.250 - - 0 0 - 0.147 - 0.153 - - 0 - 0.00%
2001-11-30 0 1.200 0.900 - - - 0 0 - 0.147 0.110 - - - 0 - 0.00%
2001-11-29 0 1.200 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-11-28 0 1.200 1.160 - - - 0 0 - 0.147 0.142 - - - 0 - 0.00%
2001-11-27 0 1.200 - 1.250 - - 0 0 - 0.147 - 0.153 - - 0 - 0.00%
2001-11-26 0 1.200 - 1.250 - - 0 0 - 0.147 - 0.153 - - 0 - 0.00%
2001-11-23 0 1.200 - 1.250 - - 0 0 - 0.147 - 0.153 - - 0 - 0.00%
2001-11-22 0 1.200 - 1.250 - - 0 0 - 0.147 - 0.153 - - 0 - 0.00%
2001-11-21 0 1.200 - 1.250 - - 0 0 - 0.147 - 0.153 - - 0 - 0.00%
2001-11-20 0 1.200 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-11-19 0 1.200 1.190 - - - 0 0 - 0.147 0.146 - - - 0 - 0.00%
2001-11-16 0 1.200 - 1.250 1.200 1.200 8,000 9,600 1.2000 0.147 - 0.153 0.147 0.147 65,299 0.1470 0.00%
2001-11-15 0 1.200 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-11-14 0 1.200 - 1.200 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2001-11-13 0 1.200 - 1.200 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2001-11-12 0 1.200 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-11-09 0 1.200 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-11-08 0 1.200 1.200 - - - 0 0 - 0.147 0.147 - - - 0 - 0.00%
2001-11-07 0 1.200 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-11-06 0 1.200 - 1.250 - - 0 0 - 0.147 - 0.153 - - 0 - 0.00%
2001-11-05 0 1.200 - 1.250 - - 0 0 - 0.147 - 0.153 - - 0 - 0.00%
2001-11-02 0 1.200 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-11-01 0 1.200 1.200 - 1.200 1.200 30,000 36,000 1.2000 0.147 0.147 - 0.147 0.147 244,873 0.1470 0.00%
2001-10-31 0 1.200 1.200 1.250 1.200 1.200 30,000 36,000 1.2000 0.147 0.147 0.153 0.147 0.147 244,873 0.1470 -2.44%
2001-10-30 0 1.230 - 1.310 - - 0 0 - 0.151 - 0.160 - - 0 - 0.00%
2001-10-29 0 1.230 - - 1.230 1.230 20,000 24,600 1.2300 0.151 - - 0.151 0.151 163,249 0.1507 2.50%
2001-10-26 0 1.200 - 1.200 - - 0 0 - 0.147 - 0.147 - - 0 - -4.00%
2001-10-24 0 1.250 - 1.250 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2001-10-23 0 1.250 1.200 - - - 0 0 - 0.153 0.147 - - - 0 - 0.00%
2001-10-22 0 1.250 - 1.250 - - 0 0 - 0.153 - 0.153 - - 0 - -3.85%
2001-10-19 0 1.300 - 1.350 - - 0 0 - 0.159 - 0.165 - - 0 - 0.00%
2001-10-18 0 1.300 1.290 1.300 - - 0 0 - 0.159 0.158 0.159 - - 0 - 0.00%
2001-10-17 0 1.300 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2001-10-16 0 1.300 - 1.350 - - 0 0 - 0.159 - 0.165 - - 0 - 0.00%
2001-10-15 0 1.300 - 1.350 - - 0 0 - 0.159 - 0.165 - - 0 - 0.00%
2001-10-12 0 1.300 - 1.300 - - 0 0 - 0.159 - 0.159 - - 0 - -3.70%
2001-10-11 0 1.350 - 1.350 1.350 1.350 10,000 13,500 1.3500 0.165 - 0.165 0.165 0.165 81,624 0.1654 0.00%
2001-10-10 0 1.350 - 1.400 1.350 1.350 50,000 67,500 1.3500 0.165 - 0.172 0.165 0.165 408,122 0.1654 3.85%
2001-10-09 0 1.300 - 1.300 1.300 1.300 50,000 65,000 1.3000 0.159 - 0.159 0.159 0.159 408,122 0.1593 0.00%
2001-10-08 0 1.300 - 1.300 1.300 1.300 50,000 65,000 1.3000 0.159 - 0.159 0.159 0.159 408,122 0.1593 0.00%
2001-10-05 0 1.300 - 1.300 1.300 1.300 20,000 26,000 1.3000 0.159 - 0.159 0.159 0.159 163,249 0.1593 0.00%
2001-10-04 0 1.300 - 1.300 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2001-10-03 0 1.300 - 1.300 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2001-09-28 0 1.300 - 1.300 1.300 1.300 20,000 26,000 1.3000 0.159 - 0.159 0.159 0.159 163,249 0.1593 0.78%
2001-09-27 0 1.290 - 1.300 - - 0 0 - 0.158 - 0.159 - - 0 - 0.00%
2001-09-26 0 1.290 - 1.300 - - 0 0 - 0.158 - 0.159 - - 0 - 0.00%
2001-09-25 0 1.290 - 1.300 - - 0 0 - 0.158 - 0.159 - - 0 - 0.00%
2001-09-24 0 1.290 - 1.300 - - 0 0 - 0.158 - 0.159 - - 0 - 0.00%
2001-09-21 0 1.290 - 1.300 - - 0 0 - 0.158 - 0.159 - - 0 - 0.00%
2001-09-20 0 1.290 - 1.300 - - 0 0 - 0.158 - 0.159 - - 0 - 0.00%
2001-09-19 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-09-18 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-09-17 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-09-14 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-09-13 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-09-12 0 1.290 - 1.290 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2001-09-11 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-09-10 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-09-07 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-09-06 0 1.290 - 1.350 - - 0 0 - 0.158 - 0.165 - - 0 - 0.00%
2001-09-05 0 1.290 1.220 1.350 - - 0 0 - 0.158 0.149 0.165 - - 0 - 0.00%
2001-09-04 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-09-03 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-08-31 0 1.290 1.290 - 1.290 1.290 16,000 20,640 1.2900 0.158 0.158 - 0.158 0.158 130,599 0.1580 0.78%
2001-08-30 0 1.280 1.280 - 1.280 1.280 5,000 6,400 1.2800 0.157 0.157 - 0.157 0.157 40,812 0.1568 -0.78%
2001-08-29 0 1.290 - 1.290 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2001-08-28 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-08-27 0 1.290 - 1.290 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2001-08-24 0 1.290 - 1.290 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2001-08-23 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-08-22 0 1.290 - 1.290 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2001-08-21 0 1.290 - 1.290 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2001-08-20 0 1.290 - 1.290 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2001-08-17 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-08-16 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-08-15 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-08-14 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-08-13 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-08-10 0 1.290 1.260 - 1.290 1.290 10,000 12,900 1.2900 0.158 0.154 - 0.158 0.158 81,624 0.1580 0.00%
2001-08-09 0 1.290 - 1.290 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2001-08-08 0 1.290 - - 1.290 1.290 10,000 12,900 1.2900 0.158 - - 0.158 0.158 81,624 0.1580 0.00%
2001-08-07 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-08-06 0 1.290 - - 1.290 1.300 70,000 90,800 1.2971 0.158 - - 0.158 0.159 571,371 0.1589 -1.53%
2001-08-03 0 1.310 - 1.390 - - 0 0 - 0.160 - 0.170 - - 0 - 0.00%
2001-08-02 0 1.310 1.310 - - - 0 0 - 0.160 0.160 - - - 0 - 0.77%
2001-08-01 0 1.300 1.300 - - - 0 0 - 0.159 0.159 - - - 0 - 0.00%
2001-07-31 0 1.300 1.300 - 1.300 1.300 15,000 19,500 1.3000 0.159 0.159 - 0.159 0.159 122,437 0.1593 0.00%
2001-07-30 0 1.300 - - 1.300 1.300 50,000 65,000 1.3000 0.159 - - 0.159 0.159 408,122 0.1593 0.00%
2001-07-27 0 1.300 1.290 - - - 0 0 - 0.159 0.158 - - - 0 - 0.00%
2001-07-26 0 1.300 1.300 - - - 0 0 - 0.159 0.159 - - - 0 - 0.78%
2001-07-24 0 1.290 1.290 - - - 0 0 - 0.158 0.158 - - - 0 - 0.78%
2001-07-23 0 1.280 1.280 - 1.280 1.280 11,000 14,080 1.2800 0.157 0.157 - 0.157 0.157 89,787 0.1568 0.00%
2001-07-20 0 1.280 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-07-19 0 1.280 1.280 - 1.280 1.280 14,000 17,920 1.2800 0.157 0.157 - 0.157 0.157 114,274 0.1568 0.00%
2001-07-18 0 1.280 1.280 - 1.280 1.280 20,000 25,600 1.2800 0.157 0.157 - 0.157 0.157 163,249 0.1568 -0.78%
2001-07-17 0 1.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2001-07-16 0 1.290 1.290 1.310 1.290 1.290 20,000 25,800 1.2900 0.158 0.158 0.160 0.158 0.158 163,249 0.1580 0.78%
2001-07-13 0 1.280 - - - - 255,000 326,400 1.2800 0.157 - - - - 2,081,421 0.1568 0.00%
2001-07-12 0 1.280 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-07-11 0 1.280 1.280 - 1.280 1.280 148,000 189,440 1.2800 0.157 0.157 - 0.157 0.157 1,208,041 0.1568 0.00%
2001-07-10 0 1.280 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-07-09 0 1.280 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-07-05 0 1.280 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-07-04 0 1.280 1.270 - 1.270 1.290 34,000 43,510 1.2797 0.157 0.156 - 0.156 0.158 277,523 0.1568 0.79%
2001-07-03 0 1.270 1.200 - - - 0 0 - 0.156 0.147 - - - 0 - 0.00%
2001-06-29 0 1.270 1.250 - 1.270 1.270 30,000 38,100 1.2700 0.156 0.153 - 0.156 0.156 244,873 0.1556 3.25%
2001-06-28 0 1.230 1.230 - - - 0 0 - 0.151 0.151 - - - 0 - 0.82%
2001-06-27 0 1.220 1.220 - - - 0 0 - 0.149 0.149 - - - 0 - 2.52%
2001-06-26 0 1.190 1.190 - - - 0 0 - 0.146 0.146 - - - 0 - 4.39%
2001-06-22 0 1.140 1.140 1.180 - - 0 0 - 0.140 0.140 0.145 - - 0 - 3.64%
2001-06-21 0 1.100 1.040 1.200 - - 0 0 - 0.135 0.127 0.147 - - 0 - 0.00%
2001-06-20 0 1.100 1.040 1.160 - - 0 0 - 0.135 0.127 0.142 - - 0 - 0.00%
2001-06-19 0 1.100 1.080 - - - 0 0 - 0.135 0.132 - - - 0 - 0.00%
2001-06-18 0 1.100 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2001-06-15 0 1.100 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2001-06-14 0 1.100 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2001-06-13 0 1.100 1.070 - 1.100 1.100 20,000 22,000 1.1000 0.135 0.131 - 0.135 0.135 163,249 0.1348 0.00%
2001-06-12 0 1.100 1.020 - - - 0 0 - 0.135 0.125 - - - 0 - 0.00%
2001-06-11 0 1.100 1.100 - 1.100 1.100 4,000 4,400 1.1000 0.135 0.135 - 0.135 0.135 32,650 0.1348 0.00%
2001-06-08 0 1.100 1.030 1.150 1.100 1.280 93,000 114,480 1.2310 0.135 0.126 0.141 0.135 0.157 759,107 0.1508 -14.06%
2001-06-07 0 1.280 - 1.280 1.320 1.320 50,000 66,000 1.3200 0.157 - 0.157 0.162 0.162 408,122 0.1617 -11.72%
2001-06-06 0 1.450 - 1.450 1.450 1.450 12,000 17,400 1.4500 0.178 - 0.178 0.178 0.178 97,949 0.1776 0.00%
2001-06-05 0 1.450 1.300 - 1.300 1.450 56,000 76,700 1.3696 0.178 0.159 - 0.159 0.178 457,096 0.1678 5.07%
2001-06-04 0 1.380 1.370 1.390 1.370 1.380 28,000 38,460 1.3736 0.169 0.168 0.170 0.168 0.169 228,548 0.1683 -2.82%
2001-06-01 0 1.420 1.370 1.420 1.420 1.450 25,000 36,100 1.4440 0.174 0.168 0.174 0.174 0.178 204,061 0.1769 -3.40%
2001-05-31 0 1.470 - 1.470 1.470 1.500 46,000 68,520 1.4896 0.180 - 0.180 0.180 0.184 375,472 0.1825 -5.77%
2001-05-30 0 1.560 - 1.560 1.520 1.560 109,000 168,210 1.5432 0.191 - 0.191 0.186 0.191 889,706 0.1891 0.65%
2001-05-29 0 1.550 1.480 1.550 1.550 1.590 204,000 319,920 1.5682 0.190 0.181 0.190 0.190 0.195 1,665,137 0.1921 -1.90%
2001-05-28 0 1.580 - 1.580 1.580 1.590 91,000 143,880 1.5811 0.194 - 0.194 0.194 0.195 742,782 0.1937 -1.25%
2001-05-25 0 1.600 1.560 1.620 1.450 1.600 146,000 220,960 1.5134 0.196 0.191 0.198 0.178 0.196 1,191,716 0.1854 11.89%
2001-05-24 0 1.430 1.430 1.450 1.430 1.450 10,000 14,420 1.4420 0.175 0.175 0.178 0.175 0.178 81,624 0.1767 2.14%
2001-05-23 0 1.400 - 1.410 1.400 1.400 40,000 56,000 1.4000 0.172 - 0.173 0.172 0.172 326,497 0.1715 1.45%
2001-05-22 0 1.380 - 1.460 - - 0 0 - 0.169 - 0.179 - - 0 - 0.00%
2001-05-21 0 1.380 1.350 1.440 1.380 1.380 10,000 13,800 1.3800 0.169 0.165 0.176 0.169 0.169 81,624 0.1691 6.15%
2001-05-18 0 1.300 - - 1.300 1.300 20,000 26,000 1.3000 0.159 - - 0.159 0.159 163,249 0.1593 6.56%
2001-05-17 0 1.220 - 1.240 1.220 1.220 8,000 9,760 1.2200 0.149 - 0.152 0.149 0.149 65,299 0.1495 0.00%
2001-05-16 0 1.220 - 1.220 1.220 1.220 4,000 4,880 1.2200 0.149 - 0.149 0.149 0.149 32,650 0.1495 6.09%
2001-05-15 0 1.150 - 1.230 1.150 1.150 20,000 23,000 1.1500 0.141 - 0.151 0.141 0.141 163,249 0.1409 0.00%
2001-05-14 0 1.150 1.030 1.150 1.150 1.180 260,000 300,500 1.1558 0.141 0.126 0.141 0.141 0.145 2,122,234 0.1416 5.50%
2001-05-11 0 1.090 1.080 1.140 - - 0 0 - 0.134 0.132 0.140 - - 0 - 0.00%
2001-05-10 0 1.090 - 1.170 - - 0 0 - 0.134 - 0.143 - - 0 - 0.00%
2001-05-09 0 1.090 1.020 1.170 1.090 1.090 100,000 109,000 1.0900 0.134 0.125 0.143 0.134 0.134 816,244 0.1335 6.86%
2001-05-08 0 1.020 1.020 1.130 1.020 1.050 238,000 247,560 1.0402 0.125 0.125 0.138 0.125 0.129 1,942,660 0.1274 -3.77%
2001-05-07 0 1.060 - 1.120 1.060 1.180 145,000 163,900 1.1303 0.130 - 0.137 0.130 0.145 1,183,553 0.1385 -10.17%
2001-05-04 0 1.180 - 1.210 - - 0 0 - 0.145 - 0.148 - - 0 - 0.00%
2001-05-03 0 1.180 1.100 1.200 1.180 1.180 20,000 23,600 1.1800 0.145 0.135 0.147 0.145 0.145 163,249 0.1446 1.72%
2001-05-02 0 1.160 1.150 1.200 1.160 1.160 10,000 11,600 1.1600 0.142 0.141 0.147 0.142 0.142 81,624 0.1421 -3.33%
2001-04-27 0 1.200 - 1.200 1.120 1.200 61,000 70,240 1.1515 0.147 - 0.147 0.137 0.147 497,909 0.1411 0.00%
2001-04-26 0 1.200 1.200 1.260 1.200 1.200 20,000 24,000 1.2000 0.147 0.147 0.154 0.147 0.147 163,249 0.1470 1.69%
2001-04-25 0 1.180 - 1.180 - - 0 0 - 0.145 - 0.145 - - 0 - -3.28%
2001-04-24 0 1.220 1.000 1.300 0.900 1.220 95,000 111,900 1.1779 0.149 0.123 0.159 0.110 0.149 775,431 0.1443 24.49%
2001-04-23 0 0.980 0.980 1.060 0.800 0.980 320,000 282,500 0.8828 0.120 0.120 0.130 0.098 0.120 2,611,980 0.1082 24.05%
2001-04-20 0 0.790 0.790 0.800 0.790 0.790 50,000 39,500 0.7900 0.097 0.097 0.098 0.097 0.097 408,122 0.0968 1.28%
2001-04-19 0 0.780 0.780 0.830 0.700 0.780 190,000 143,400 0.7547 0.096 0.096 0.102 0.086 0.096 1,550,863 0.0925 11.43%
2001-04-18 1 0.700 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2001-04-17 0 0.700 0.630 0.700 0.700 0.700 117,000 81,900 0.7000 0.086 0.077 0.086 0.086 0.086 955,005 0.0858 11.11%
2001-04-12 0 0.630 0.550 0.700 0.550 0.630 110,000 61,300 0.5573 0.077 0.067 0.086 0.067 0.077 897,868 0.0683 53.66%
2001-04-11 0 0.410 0.410 0.440 0.410 0.680 674,000 327,760 0.4863 0.050 0.050 0.054 0.050 0.083 5,501,482 0.0596 -40.58%
2001-04-10 0 0.690 - 0.690 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2001-04-09 0 0.690 0.690 0.720 0.670 0.680 406,000 273,880 0.6746 0.085 0.085 0.088 0.082 0.083 3,313,949 0.0826 2.99%
2001-04-06 0 0.670 - 0.670 0.670 0.670 270,000 180,900 0.6700 0.082 - 0.082 0.082 0.082 2,203,858 0.0821 1.52%
2001-04-04 0 0.660 0.650 0.660 0.660 0.670 225,000 150,250 0.6678 0.081 0.080 0.081 0.081 0.082 1,836,548 0.0818 1.54%
2001-04-03 0 0.650 0.640 0.700 0.640 0.650 70,000 45,000 0.6429 0.080 0.078 0.086 0.078 0.080 571,371 0.0788 -2.99%
2001-04-02 0 0.670 0.640 0.680 - - 0 0 - 0.082 0.078 0.083 - - 0 - 0.00%
2001-03-30 0 0.670 0.650 0.670 - - 0 0 - 0.082 0.080 0.082 - - 0 - -6.94%
2001-03-29 0 0.720 0.650 0.800 0.640 0.800 215,000 144,950 0.6742 0.088 0.080 0.098 0.078 0.098 1,754,924 0.0826 12.50%
2001-03-28 0 0.640 0.640 0.650 0.640 0.650 132,000 85,780 0.6498 0.078 0.078 0.080 0.078 0.080 1,077,442 0.0796 0.00%
2001-03-27 0 0.640 0.640 0.650 0.640 0.650 49,000 31,510 0.6431 0.078 0.078 0.080 0.078 0.080 399,959 0.0788 -1.54%
2001-03-26 0 0.650 0.640 0.660 0.650 0.650 375,000 243,750 0.6500 0.080 0.078 0.081 0.080 0.080 3,060,914 0.0796 -2.99%
2001-03-23 0 0.670 0.640 0.680 0.670 0.670 626,000 419,420 0.6700 0.082 0.078 0.083 0.082 0.082 5,109,685 0.0821 0.00%
2001-03-22 0 0.670 0.670 - 0.670 0.670 694,000 464,980 0.6700 0.082 0.082 - 0.082 0.082 5,664,731 0.0821 0.00%
2001-03-21 0 0.670 0.670 - 0.670 0.670 88,000 58,960 0.6700 0.082 0.082 - 0.082 0.082 718,294 0.0821 0.00%
2001-03-20 0 0.670 0.670 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
2001-03-19 0 0.670 0.670 - 0.670 0.670 232,000 155,440 0.6700 0.082 0.082 - 0.082 0.082 1,893,685 0.0821 1.52%
2001-03-16 0 0.660 0.650 0.670 0.660 0.660 50,000 33,000 0.6600 0.081 0.080 0.082 0.081 0.081 408,122 0.0809 1.54%
2001-03-15 0 0.650 0.650 0.670 - - 0 0 - 0.080 0.080 0.082 - - 0 - 0.00%
2001-03-14 0 0.650 0.650 0.670 0.650 0.670 80,000 52,600 0.6575 0.080 0.080 0.082 0.080 0.082 652,995 0.0806 -2.99%
2001-03-13 0 0.670 0.650 0.670 0.650 0.670 323,000 215,360 0.6667 0.082 0.080 0.082 0.080 0.082 2,636,467 0.0817 0.00%
2001-03-12 0 0.670 0.650 0.670 0.670 0.670 280,000 187,600 0.6700 0.082 0.080 0.082 0.082 0.082 2,285,482 0.0821 4.69%
2001-03-09 0 0.640 0.640 0.650 0.640 0.640 300,000 192,000 0.6400 0.078 0.078 0.080 0.078 0.078 2,448,731 0.0784 -1.54%
2001-03-08 0 0.650 0.640 0.650 0.650 0.650 5,000 3,250 0.6500 0.080 0.078 0.080 0.080 0.080 40,812 0.0796 1.56%
2001-03-07 0 0.640 0.640 0.660 0.640 0.640 180,000 115,200 0.6400 0.078 0.078 0.081 0.078 0.078 1,469,239 0.0784 3.23%
2001-03-06 0 0.620 0.620 0.660 0.620 0.620 27,000 16,740 0.6200 0.076 0.076 0.081 0.076 0.076 220,386 0.0760 0.00%
2001-03-05 0 0.620 0.610 0.630 - - 0 0 - 0.076 0.075 0.077 - - 0 - 0.00%
2001-03-02 0 0.620 0.600 0.630 - - 0 0 - 0.076 0.074 0.077 - - 0 - 0.00%
2001-03-01 0 0.620 0.620 0.630 0.620 0.620 87,000 53,940 0.6200 0.076 0.076 0.077 0.076 0.076 710,132 0.0760 -1.59%
2001-02-28 0 0.630 0.620 0.630 0.630 0.630 90,000 56,700 0.6300 0.077 0.076 0.077 0.077 0.077 734,619 0.0772 -1.56%
2001-02-27 0 0.640 0.640 0.660 0.640 0.640 40,000 25,600 0.6400 0.078 0.078 0.081 0.078 0.078 326,497 0.0784 -1.54%
2001-02-26 0 0.650 0.650 0.660 0.650 0.650 125,000 81,250 0.6500 0.080 0.080 0.081 0.080 0.080 1,020,305 0.0796 -2.99%
2001-02-23 0 0.670 0.650 0.670 0.650 0.680 241,000 161,010 0.6681 0.082 0.080 0.082 0.080 0.083 1,967,147 0.0818 3.08%
2001-02-22 0 0.650 0.650 0.660 0.650 0.660 184,000 121,200 0.6587 0.080 0.080 0.081 0.080 0.081 1,501,888 0.0807 0.00%
2001-02-21 0 0.650 0.640 0.660 0.640 0.650 30,000 19,400 0.6467 0.080 0.078 0.081 0.078 0.080 244,873 0.0792 0.00%
2001-02-20 0 0.650 0.640 0.660 0.650 0.650 213,000 138,450 0.6500 0.080 0.078 0.081 0.080 0.080 1,738,599 0.0796 0.00%
2001-02-19 0 0.650 0.650 0.670 0.650 0.660 94,000 61,550 0.6548 0.080 0.080 0.082 0.080 0.081 767,269 0.0802 0.00%
2001-02-16 0 0.650 0.650 0.660 0.640 0.700 1,557,000 1,012,190 0.6501 0.080 0.080 0.081 0.078 0.086 12,708,914 0.0796 10.17%
2001-02-15 1 0.590 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2001-02-14 1 0.590 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2001-02-13 1 0.590 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2001-02-12 1 0.590 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2001-02-09 1 0.590 0.510 0.600 0.470 0.590 51,000 27,590 0.5410 0.072 0.062 0.074 0.058 0.072 416,284 0.0663 47.50%
2001-02-08 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2001-02-07 0 0.400 0.355 0.400 0.385 0.400 13,000 5,020 0.3862 0.049 0.043 0.049 0.047 0.049 106,112 0.0473 8.11%
2001-02-06 0 0.370 0.340 0.350 0.360 0.370 17,000 6,240 0.3671 0.045 0.042 0.043 0.044 0.045 138,761 0.0450 8.82%
2001-02-05 0 0.340 0.320 0.360 0.340 0.340 5,000 1,700 0.3400 0.042 0.039 0.044 0.042 0.042 40,812 0.0417 6.25%
2001-02-02 0 0.320 0.300 0.340 - - 0 0 - 0.039 0.037 0.042 - - 0 - 0.00%
2001-02-01 0 0.320 0.300 0.340 0.320 0.320 5,000 1,600 0.3200 0.039 0.037 0.042 0.039 0.039 40,812 0.0392 6.67%
2001-01-31 0 0.300 0.285 - 0.290 0.300 150,000 44,500 0.2967 0.037 0.035 - 0.036 0.037 1,224,365 0.0363 0.00%
2001-01-30 0 0.300 - 0.300 - - 0 0 - 0.037 - 0.037 - - 0 - -9.09%
2001-01-29 0 0.330 - 0.330 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2001-01-23 0 0.330 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2001-01-22 0 0.330 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2001-01-19 0 0.330 - 0.330 - - 0 0 - 0.040 - 0.040 - - 0 - -2.94%
2001-01-18 0 0.340 - 0.380 - - 0 0 - 0.042 - 0.047 - - 0 - 0.00%
2001-01-17 0 0.340 - 0.340 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2001-01-16 0 0.340 - 0.340 - - 0 0 - 0.042 - 0.042 - - 0 - -5.56%
2001-01-15 0 0.360 - 0.360 - - 0 0 - 0.044 - 0.044 - - 0 - -10.00%
2001-01-12 0 0.400 - 0.400 - - 0 0 - 0.049 - 0.049 - - 0 - -6.98%
2001-01-11 0 0.430 - 0.460 0.430 0.430 10,000 4,300 0.4300 0.053 - 0.056 0.053 0.053 81,624 0.0527 0.00%
2001-01-10 0 0.430 - 0.430 0.450 0.450 20,000 9,000 0.4500 0.053 - 0.053 0.055 0.055 163,249 0.0551 -4.44%
2001-01-09 0 0.450 - 0.450 - - 0 0 - 0.055 - 0.055 - - 0 - -2.17%
2001-01-08 0 0.460 - 0.460 - - 20,000 9,600 0.4800 0.056 - 0.056 - - 163,249 0.0588 -4.17%
2001-01-05 0 0.480 0.480 - 0.480 0.480 4,000 1,920 0.4800 0.059 0.059 - 0.059 0.059 32,650 0.0588 0.00%
2001-01-04 0 0.480 - 0.480 - - 0 0 - 0.059 - 0.059 - - 0 - -4.00%
2001-01-03 0 0.500 - 0.500 - - 0 0 - 0.061 - 0.061 - - 0 - -3.85%
2001-01-02 0 0.520 - 0.520 - - 0 0 - 0.064 - 0.064 - - 0 - -3.70%
2000-12-29 0 0.540 - 0.540 0.540 0.540 11,000 5,940 0.5400 0.066 - 0.066 0.066 0.066 89,787 0.0662 8.00%
2000-12-28 0 0.500 - 0.540 0.500 0.500 30,000 15,000 0.5000 0.061 - 0.066 0.061 0.061 244,873 0.0613 -3.85%
2000-12-27 0 0.520 - 0.720 - - 0 0 - 0.064 - 0.088 - - 0 - 0.00%
2000-12-22 0 0.520 - 0.550 - - 0 0 - 0.064 - 0.067 - - 0 - 0.00%
2000-12-21 0 0.520 - 0.520 - - 200,000 106,000 0.5300 0.064 - 0.064 - - 1,632,487 0.0649 -3.70%
2000-12-20 0 0.540 - 0.580 0.540 0.540 200,000 108,000 0.5400 0.066 - 0.071 0.066 0.066 1,632,487 0.0662 10.20%
2000-12-19 0 0.490 - 0.490 - - 0 0 - 0.060 - 0.060 - - 0 - -7.55%
2000-12-18 0 0.530 - 0.600 - - 0 0 - 0.065 - 0.074 - - 0 - 0.00%
2000-12-15 0 0.530 0.530 0.590 0.530 0.560 370,000 202,700 0.5478 0.065 0.065 0.072 0.065 0.069 3,020,102 0.0671 -13.11%
2000-12-14 0 0.610 0.570 0.690 0.570 0.610 230,000 139,100 0.6048 0.075 0.070 0.085 0.070 0.075 1,877,360 0.0741 -6.15%
2000-12-13 0 0.650 - 0.690 0.650 0.650 20,000 13,000 0.6500 0.080 - 0.085 0.080 0.080 163,249 0.0796 -2.99%
2000-12-12 0 0.670 - 0.670 0.680 0.720 30,000 21,200 0.7067 0.082 - 0.082 0.083 0.088 244,873 0.0866 -1.47%
2000-12-11 0 0.680 0.600 0.700 0.630 0.680 68,000 45,540 0.6697 0.083 0.074 0.086 0.077 0.083 555,046 0.0820 15.25%
2000-12-08 0 0.590 0.520 0.620 0.500 0.630 170,000 102,150 0.6009 0.072 0.064 0.076 0.061 0.077 1,387,614 0.0736 -9.23%
2000-12-07 0 0.650 0.660 0.690 0.650 0.800 267,000 208,940 0.7825 0.080 0.081 0.085 0.080 0.098 2,179,371 0.0959 -20.73%
2000-12-06 0 0.820 0.800 0.820 0.550 0.850 608,000 439,730 0.7232 0.100 0.098 0.100 0.067 0.104 4,962,761 0.0886 64.00%
2000-12-05 0 0.500 0.500 0.640 0.350 0.720 231,000 125,090 0.5415 0.061 0.061 0.078 0.043 0.088 1,885,523 0.0663 51.52%
2000-12-04 0 0.330 0.280 - 0.270 0.330 120,000 34,600 0.2883 0.040 0.034 - 0.033 0.040 979,492 0.0353 32.00%
2000-12-01 0 0.250 - 0.270 0.250 0.250 20,000 5,000 0.2500 0.031 - 0.033 0.031 0.031 163,249 0.0306 0.00%
2000-11-30 0 0.250 - 0.260 0.250 0.260 60,000 15,100 0.2517 0.031 - 0.032 0.031 0.032 489,746 0.0308 -3.85%
2000-11-29 0 0.260 - 0.260 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
2000-11-28 0 0.260 - - 0.260 0.260 20,000 5,200 0.2600 0.032 - - 0.032 0.032 163,249 0.0319 -7.14%
2000-11-27 0 0.280 0.260 0.280 - - 0 0 - 0.034 0.032 0.034 - - 0 - 0.00%
2000-11-24 0 0.280 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2000-11-23 0 0.280 - 0.280 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2000-11-22 0 0.280 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2000-11-21 0 0.280 - 0.280 - - 0 0 - 0.034 - 0.034 - - 0 - -6.67%
2000-11-20 0 0.300 - 0.300 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2000-11-17 0 0.300 - 0.300 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2000-11-16 0 0.300 - 0.300 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2000-11-15 0 0.300 - 0.300 0.300 0.300 6,000 1,800 0.3000 0.037 - 0.037 0.037 0.037 48,975 0.0368 0.00%
2000-11-14 0 0.300 - 0.300 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2000-11-13 0 0.300 - 0.300 0.300 0.330 114,000 35,160 0.3084 0.037 - 0.037 0.037 0.040 930,518 0.0378 -14.29%
2000-11-10 0 0.350 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2000-11-09 0 0.350 - 0.350 - - 0 0 - 0.043 - 0.043 - - 0 - -2.78%
2000-11-08 0 0.360 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2000-11-07 0 0.360 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2000-11-06 0 0.360 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2000-11-03 0 0.360 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2000-11-02 0 0.360 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2000-11-01 0 0.360 - 0.360 - - 0 0 - 0.044 - 0.044 - - 0 - -10.00%
2000-10-31 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-30 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-27 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-26 0 0.400 - 0.400 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2000-10-25 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-24 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-23 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-20 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-19 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-18 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-17 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-16 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-13 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-12 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-11 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-10 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-09 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-05 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-04 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-10-03 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-09-29 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-09-28 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-09-27 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-09-26 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-09-25 0 0.400 - 0.400 - - 0 0 - 0.049 - 0.049 - - 0 - -11.11%
2000-09-22 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-09-21 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-09-20 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-09-19 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-09-18 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-09-15 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-09-14 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-09-12 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-09-11 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-09-08 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-09-07 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-09-06 0 0.450 - 0.490 - - 0 0 - 0.055 - 0.060 - - 0 - 0.00%
2000-09-05 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-09-04 0 0.450 - 0.450 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2000-09-01 0 0.450 - 0.500 - - 0 0 - 0.055 - 0.061 - - 0 - 0.00%
2000-08-31 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-08-30 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-08-29 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-08-28 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-08-25 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-08-24 0 0.450 - - 0.450 0.450 200,000 90,000 0.4500 0.055 - - 0.055 0.055 1,632,487 0.0551 -4.26%
2000-08-23 0 0.470 - 0.470 - - 0 0 - 0.058 - 0.058 - - 0 - -4.08%
2000-08-22 0 0.490 0.490 - - - 0 0 - 0.060 0.060 - - - 0 - 8.89%
2000-08-21 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-08-18 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-08-17 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-08-16 0 0.450 - 0.470 - - 0 0 - 0.055 - 0.058 - - 0 - 0.00%
2000-08-15 0 0.450 - 0.470 - - 0 0 - 0.055 - 0.058 - - 0 - 0.00%
2000-08-14 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-08-11 0 0.450 0.450 - 0.380 0.390 30,000 11,500 0.3833 0.055 0.055 - 0.047 0.048 244,873 0.0470 0.00%
2000-08-10 0 0.450 0.430 0.470 - - 0 0 - 0.055 0.053 0.058 - - 0 - 0.00%
2000-08-09 0 0.450 0.410 0.470 - - 0 0 - 0.055 0.050 0.058 - - 0 - 0.00%
2000-08-08 0 0.450 0.410 - - - 0 0 - 0.055 0.050 - - - 0 - 0.00%
2000-08-07 0 0.450 0.410 - - - 0 0 - 0.055 0.050 - - - 0 - 0.00%
2000-08-04 0 0.450 0.420 0.470 - - 0 0 - 0.055 0.051 0.058 - - 0 - 0.00%
2000-08-03 0 0.450 0.410 0.470 - - 0 0 - 0.055 0.050 0.058 - - 0 - 0.00%
2000-08-02 0 0.450 0.410 0.470 0.450 0.450 20,000 9,000 0.4500 0.055 0.050 0.058 0.055 0.055 163,249 0.0551 0.00%
2000-08-01 0 0.450 0.410 - - - 0 0 - 0.055 0.050 - - - 0 - 0.00%
2000-07-31 0 0.450 0.410 - - - 0 0 - 0.055 0.050 - - - 0 - 0.00%
2000-07-28 0 0.450 0.450 - 0.450 0.450 82,000 36,900 0.4500 0.055 0.055 - 0.055 0.055 669,320 0.0551 -8.16%
2000-07-27 0 0.490 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2000-07-26 0 0.490 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2000-07-25 0 0.490 0.450 - - - 0 0 - 0.060 0.055 - - - 0 - 0.00%
2000-07-24 0 0.490 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2000-07-21 0 0.490 0.450 - - - 0 0 - 0.060 0.055 - - - 0 - 0.00%
2000-07-20 0 0.490 0.490 - 0.450 0.450 20,000 9,000 0.4500 0.060 0.060 - 0.055 0.055 163,249 0.0551 0.00%
2000-07-19 0 0.490 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2000-07-18 0 0.490 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2000-07-17 0 0.490 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2000-07-14 0 0.490 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2000-07-13 0 0.490 0.490 - 0.450 0.450 10,000 4,500 0.4500 0.060 0.060 - 0.055 0.055 81,624 0.0551 2.08%
2000-07-12 0 0.480 - 0.500 - - 0 0 - 0.059 - 0.061 - - 0 - 0.00%
2000-07-11 0 0.480 - 0.500 - - 0 0 - 0.059 - 0.061 - - 0 - 0.00%
2000-07-10 0 0.480 - 0.500 - - 0 0 - 0.059 - 0.061 - - 0 - 0.00%
2000-07-07 0 0.480 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-07-06 0 0.480 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-07-05 0 0.480 0.480 0.540 0.480 0.480 10,000 4,800 0.4800 0.059 0.059 0.066 0.059 0.059 81,624 0.0588 -4.00%
2000-07-04 0 0.500 0.480 - - - 0 0 - 0.061 0.059 - - - 0 - 0.00%
2000-07-03 0 0.500 - 0.500 - - 0 0 - 0.061 - 0.061 - - 0 - -13.79%
2000-06-30 0 0.580 - 0.580 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2000-06-29 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2000-06-28 0 0.580 0.500 0.580 0.550 0.600 118,000 68,500 0.5805 0.071 0.061 0.071 0.067 0.074 963,168 0.0711 -3.33%
2000-06-27 0 0.600 - 0.600 0.580 0.600 104,000 61,180 0.5883 0.074 - 0.074 0.071 0.074 848,893 0.0721 0.00%
2000-06-26 0 0.600 - 0.620 - - 0 0 - 0.074 - 0.076 - - 0 - 0.00%
2000-06-23 0 0.600 - 0.600 0.600 0.600 30,000 18,000 0.6000 0.074 - 0.074 0.074 0.074 244,873 0.0735 7.14%
2000-06-22 0 0.560 0.510 0.600 0.560 0.560 80,000 44,800 0.5600 0.069 0.062 0.074 0.069 0.069 652,995 0.0686 7.69%
2000-06-21 0 0.520 0.480 - 0.520 0.540 82,000 43,640 0.5322 0.064 0.059 - 0.064 0.066 669,320 0.0652 4.00%
2000-06-20 0 0.500 - 0.520 0.500 0.500 50,000 25,000 0.5000 0.061 - 0.064 0.061 0.061 408,122 0.0613 4.17%
2000-06-19 0 0.480 0.480 0.500 - - 0 0 - 0.059 0.059 0.061 - - 0 - 0.00%
2000-06-16 0 0.480 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-06-15 0 0.480 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-06-14 0 0.480 0.480 - 0.480 0.480 48,000 23,040 0.4800 0.059 0.059 - 0.059 0.059 391,797 0.0588 -4.00%
2000-06-13 0 0.500 0.480 - - - 0 0 - 0.061 0.059 - - - 0 - 0.00%
2000-06-12 0 0.500 - 0.500 - - 0 0 - 0.061 - 0.061 - - 0 - -16.67%
2000-06-09 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - -11.76%
2000-06-08 0 0.680 - - 0.680 0.680 10,000 6,800 0.6800 0.083 - - 0.083 0.083 81,624 0.0833 -2.86%
2000-06-07 0 0.700 - 0.700 - - 0 0 - 0.086 - 0.086 - - 0 - -2.78%
2000-06-05 0 0.720 - 0.760 - - 0 0 - 0.088 - 0.093 - - 0 - 0.00%
2000-06-02 0 0.720 - 0.760 0.720 0.720 50,000 36,000 0.7200 0.088 - 0.093 0.088 0.088 408,122 0.0882 0.00%
2000-06-01 0 0.720 - 0.800 0.720 0.760 100,000 72,400 0.7240 0.088 - 0.098 0.088 0.093 816,244 0.0887 1.41%
2000-05-31 0 0.710 - 0.790 - - 0 0 - 0.087 - 0.097 - - 0 - 0.00%
2000-05-30 0 0.710 - 0.790 0.710 0.790 200,000 152,000 0.7600 0.087 - 0.097 0.087 0.097 1,632,487 0.0931 -11.25%
2000-05-29 0 0.800 - 0.820 0.800 0.800 50,000 40,000 0.8000 0.098 - 0.100 0.098 0.098 408,122 0.0980 0.00%
2000-05-26 0 0.800 0.760 0.840 0.770 0.800 120,000 95,700 0.7975 0.098 0.093 0.103 0.094 0.098 979,492 0.0977 2.56%
2000-05-25 0 0.780 0.710 - 0.700 0.780 156,000 114,540 0.7342 0.096 0.087 - 0.086 0.096 1,273,340 0.0900 18.18%
2000-05-24 0 0.660 0.630 0.750 0.660 0.660 40,000 26,400 0.6600 0.081 0.077 0.092 0.081 0.081 326,497 0.0809 -4.35%
2000-05-23 0 0.690 0.690 0.750 0.650 0.750 288,000 199,200 0.6917 0.085 0.085 0.092 0.080 0.092 2,350,782 0.0847 6.15%
2000-05-22 0 0.650 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2000-05-19 0 0.650 0.650 - 0.540 0.650 145,000 84,900 0.5855 0.080 0.080 - 0.066 0.080 1,183,553 0.0717 46.07%
2000-05-18 0 0.445 0.445 - - - 0 0 - 0.055 0.055 - - - 0 - 5.95%
2000-05-17 0 0.420 0.420 - - - 0 0 - 0.051 0.051 - - - 0 - 2.44%
2000-05-16 0 0.410 0.400 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
2000-05-15 0 0.410 0.400 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
2000-05-12 0 0.410 0.400 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
2000-05-10 0 0.410 0.410 - 0.400 0.400 198,000 79,200 0.4000 0.050 0.050 - 0.049 0.049 1,616,162 0.0490 2.50%
2000-05-09 0 0.400 0.380 - - - 0 0 - 0.049 0.047 - - - 0 - 0.00%
2000-05-08 0 0.400 0.390 - - - 0 0 - 0.049 0.048 - - - 0 - 0.00%
2000-05-05 0 0.400 0.380 - 0.365 0.400 150,000 57,250 0.3817 0.049 0.047 - 0.045 0.049 1,224,365 0.0468 9.59%
2000-05-04 0 0.365 0.365 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
2000-05-03 0 0.365 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2000-05-02 0 0.365 0.365 - 0.350 0.350 30,000 10,500 0.3500 0.045 0.045 - 0.043 0.043 244,873 0.0429 0.00%
2000-04-28 0 0.365 0.350 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
2000-04-27 0 0.365 0.365 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
2000-04-26 0 0.365 0.365 - 0.365 0.365 86,000 31,390 0.3650 0.045 0.045 - 0.045 0.045 701,970 0.0447 0.00%
2000-04-25 0 0.365 0.345 0.380 - - 0 0 - 0.045 0.042 0.047 - - 0 - 0.00%
2000-04-20 0 0.365 0.365 0.385 0.365 0.365 10,000 3,650 0.3650 0.045 0.045 0.047 0.045 0.045 81,624 0.0447 -5.19%
2000-04-19 0 0.385 0.370 0.400 0.380 0.420 252,000 98,690 0.3916 0.047 0.045 0.049 0.047 0.051 2,056,934 0.0480 -12.50%
2000-04-18 0 0.440 0.420 0.440 - - 0 0 - 0.054 0.051 0.054 - - 0 - -8.33%
2000-04-17 0 0.480 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-04-14 0 0.480 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-04-13 0 0.480 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-04-12 0 0.480 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-04-11 0 0.480 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-04-10 0 0.480 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-04-07 0 0.480 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-04-06 0 0.480 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-04-05 0 0.480 - 0.480 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2000-04-03 0 0.480 - 0.480 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2000-03-31 0 0.480 - 0.480 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2000-03-30 0 0.480 0.480 0.500 0.440 0.500 80,000 37,600 0.4700 0.059 0.059 0.061 0.054 0.061 652,995 0.0576 -11.11%
2000-03-29 0 0.540 0.540 0.580 0.540 0.540 20,000 10,800 0.5400 0.066 0.066 0.071 0.066 0.066 163,249 0.0662 -10.00%
2000-03-28 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2000-03-27 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2000-03-24 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2000-03-23 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2000-03-22 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2000-03-21 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2000-03-20 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2000-03-17 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2000-03-16 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2000-03-15 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2000-03-14 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - -3.23%
2000-03-13 0 0.620 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2000-03-10 0 0.620 - 0.620 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2000-03-09 0 0.620 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2000-03-08 0 0.620 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2000-03-07 0 0.620 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2000-03-06 0 0.620 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2000-03-03 0 0.620 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2000-03-02 0 0.620 - 0.620 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2000-03-01 0 0.620 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2000-02-29 0 0.620 - 0.620 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2000-02-28 0 0.620 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2000-02-25 0 0.620 - 0.620 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2000-02-24 0 0.620 - 0.620 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2000-02-23 0 0.620 - 0.620 - - 10,000 5,800 0.5800 0.076 - 0.076 - - 81,624 0.0711 0.00%
2000-02-22 0 0.620 - 0.620 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2000-02-21 0 0.620 - 0.620 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2000-02-18 0 0.620 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2000-02-17 0 0.620 - 0.620 0.620 0.620 2,000 1,240 0.6200 0.076 - 0.076 0.076 0.076 16,325 0.0760 6.90%
2000-02-16 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2000-02-15 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2000-02-14 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2000-02-11 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2000-02-10 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2000-02-09 0 0.580 - 0.620 0.580 0.580 2,000 1,160 0.5800 0.071 - 0.076 0.071 0.071 16,325 0.0711 20.83%
2000-02-08 0 0.480 0.480 0.500 0.460 0.460 100,000 46,000 0.4600 0.059 0.059 0.061 0.056 0.056 816,244 0.0564 9.09%
2000-02-03 0 0.440 0.420 0.440 0.440 0.440 12,000 5,280 0.4400 0.054 0.051 0.054 0.054 0.054 97,949 0.0539 -2.22%
2000-02-02 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-02-01 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-01-31 0 0.450 - 0.450 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2000-01-28 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-01-27 0 0.450 - 0.450 - - 0 0 - 0.055 - 0.055 - - 0 - -2.17%
2000-01-26 0 0.460 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-01-25 0 0.460 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-01-24 0 0.460 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-01-21 0 0.460 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-01-20 0 0.460 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-01-19 0 0.460 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-01-18 0 0.460 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-01-17 0 0.460 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-01-14 0 0.460 - 0.470 - - 0 0 - 0.056 - 0.058 - - 0 - 0.00%
2000-01-13 0 0.460 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-01-12 0 0.460 - 0.470 - - 0 0 - 0.056 - 0.058 - - 0 - 0.00%
2000-01-11 0 0.460 - - 0.460 0.460 10,000 4,600 0.4600 0.056 - - 0.056 0.056 81,624 0.0564 3.37%
2000-01-10 0 0.445 0.445 - - - 0 0 - 0.055 0.055 - - - 0 - 15.58%
2000-01-07 0 0.385 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2000-01-06 0 0.385 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2000-01-05 0 0.385 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2000-01-04 0 0.385 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2000-01-03 0 0.385 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-12-30 0 0.385 0.385 - - - 0 0 - 0.047 0.047 - - - 0 - 5.48%
1999-12-29 0 0.365 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-12-28 0 0.365 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-12-24 0 0.365 - 0.385 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
1999-12-23 0 0.365 0.365 0.375 - - 0 0 - 0.045 0.045 0.046 - - 0 - 15.87%
1999-12-22 0 0.315 0.315 0.320 0.270 0.310 300,000 89,000 0.2967 0.039 0.039 0.039 0.033 0.038 2,448,731 0.0363 -14.86%
1999-12-21 0 0.370 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-12-20 0 0.370 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-12-17 0 0.370 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-12-16 1 0.370 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-12-15 0 0.370 0.350 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
1999-12-14 0 0.370 0.370 0.410 - - 0 0 - 0.045 0.045 0.050 - - 0 - 2.78%
1999-12-13 0 0.360 0.360 - 0.310 0.350 60,000 19,800 0.3300 0.044 0.044 - 0.038 0.043 489,746 0.0404 24.14%
1999-12-10 0 0.290 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-12-09 0 0.290 0.275 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
1999-12-08 0 0.290 0.280 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
1999-12-07 0 0.290 0.270 - - - 0 0 - 0.036 0.033 - - - 0 - 0.00%
1999-12-06 0 0.290 0.290 - 0.290 0.290 140,000 40,600 0.2900 0.036 0.036 - 0.036 0.036 1,142,741 0.0355 -6.45%
1999-12-03 0 0.310 - 0.310 - - 0 0 - 0.038 - 0.038 - - 0 - -11.43%
1999-12-02 0 0.350 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-12-01 0 0.350 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-11-30 0 0.350 - 0.350 - - 0 0 - 0.043 - 0.043 - - 0 - -10.26%
1999-11-29 0 0.390 - 0.390 - - 0 0 - 0.048 - 0.048 - - 0 - -9.30%
1999-11-26 0 0.430 - 0.430 - - 0 0 - 0.053 - 0.053 - - 0 - -8.51%
1999-11-25 0 0.470 - 0.470 - - 0 0 - 0.058 - 0.058 - - 0 - -14.55%
1999-11-24 0 0.550 - 0.550 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1999-11-23 0 0.550 - 0.550 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1999-11-22 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-11-19 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-11-18 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-11-17 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-11-16 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-11-15 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-11-12 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-11-11 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-11-10 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-11-09 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-11-08 0 0.550 - 0.580 - - 0 0 - 0.067 - 0.071 - - 0 - 0.00%
1999-11-05 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-11-04 0 0.550 - 0.550 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1999-11-03 0 0.550 - 0.550 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1999-11-02 0 0.550 - 0.550 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1999-11-01 0 0.550 - 0.550 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1999-10-29 0 0.550 - 0.550 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1999-10-28 0 0.550 - 0.580 - - 0 0 - 0.067 - 0.071 - - 0 - 0.00%
1999-10-27 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-10-26 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-10-25 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-10-22 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-10-21 0 0.550 - 0.580 - - 0 0 - 0.067 - 0.071 - - 0 - 0.00%
1999-10-20 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-10-19 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-10-15 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-10-14 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-10-13 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-10-12 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-10-11 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-10-08 0 0.550 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-10-07 0 0.550 - 0.550 - - 0 0 - 0.067 - 0.067 - - 0 - -1.79%
1999-10-06 0 0.560 - 0.560 - - 0 0 - 0.069 - 0.069 - - 0 - -6.67%
1999-10-05 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-10-04 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-30 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-29 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-28 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-27 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-24 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-23 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-09-22 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-21 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-20 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-17 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-15 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-14 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-13 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-10 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-09 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-08 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-09-07 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-09-06 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-03 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-02 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-09-01 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-08-31 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-08-30 0 0.600 - 0.640 - - 0 0 - 0.074 - 0.078 - - 0 - 0.00%
1999-08-27 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-08-26 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-08-25 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-08-24 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-08-23 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-08-20 0 0.600 0.520 - - - 0 0 - 0.074 0.064 - - - 0 - 0.00%
1999-08-19 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-08-18 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-08-17 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-08-16 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-08-13 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-08-12 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-08-11 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-08-10 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-08-09 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-08-06 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-08-05 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-08-04 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-08-03 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-08-02 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-07-30 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-07-29 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-07-28 0 0.600 0.600 - 0.600 0.600 36,000 21,600 0.6000 0.074 0.074 - 0.074 0.074 293,848 0.0735 0.00%
1999-07-27 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-07-26 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-07-23 0 0.600 - 0.600 0.560 0.600 50,200 29,860 0.5948 0.074 - 0.074 0.069 0.074 409,754 0.0729 0.00%
1999-07-22 0 0.600 - 0.600 0.600 0.600 40,000 24,000 0.6000 0.074 - 0.074 0.074 0.074 326,497 0.0735 0.00%
1999-07-21 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - -7.69%
1999-07-20 0 0.650 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1999-07-19 0 0.650 - 0.650 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1999-07-16 0 0.650 - 0.650 - - 0 0 - 0.080 - 0.080 - - 0 - -4.41%
1999-07-15 0 0.680 - 0.680 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1999-07-14 0 0.680 - 0.680 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1999-07-13 0 0.680 - 0.680 - - 0 0 - 0.083 - 0.083 - - 0 - -2.86%
1999-07-12 0 0.700 - 0.700 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1999-07-09 0 0.700 - 0.700 - - 0 0 - 0.086 - 0.086 - - 0 - -1.41%
1999-07-08 0 0.710 0.630 0.710 0.600 0.710 141,000 97,200 0.6894 0.087 0.077 0.087 0.074 0.087 1,150,904 0.0845 18.33%
1999-07-07 0 0.600 0.600 - - - 0 0 - 0.074 0.074 - - - 0 - 20.00%
1999-07-06 0 0.500 0.500 - - - 0 0 - 0.061 0.061 - - - 0 - 11.11%
1999-07-05 0 0.450 - - 0.450 0.450 50,000 22,500 0.4500 0.055 - - 0.055 0.055 408,122 0.0551 0.00%
1999-07-02 0 0.450 0.430 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
1999-06-30 0 0.450 0.430 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
1999-06-29 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-06-28 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-06-25 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-06-24 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-06-23 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-06-22 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-06-21 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-06-17 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-06-16 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-06-15 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-06-14 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-06-11 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-06-10 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-06-09 0 0.450 0.380 - - - 0 0 - 0.055 0.047 - - - 0 - 0.00%
1999-06-08 0 0.450 0.385 - - - 0 0 - 0.055 0.047 - - - 0 - 0.00%
1999-06-07 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-06-04 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-06-03 0 0.450 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-06-02 0 0.450 - 0.470 - - 0 0 - 0.055 - 0.058 - - 0 - 0.00%
1999-06-01 0 0.450 0.430 - 0.450 0.450 4,000 1,800 0.4500 0.055 0.053 - 0.055 0.055 32,650 0.0551 0.00%
1999-05-31 0 0.450 0.410 - - - 0 0 - 0.055 0.050 - - - 0 - 0.00%
1999-05-28 0 0.450 0.400 - 0.450 0.450 5,000 2,250 0.4500 0.055 0.049 - 0.055 0.055 40,812 0.0551 -10.00%
1999-05-27 0 0.500 0.450 - - - 0 0 - 0.061 0.055 - - - 0 - 0.00%
1999-05-26 0 0.500 0.450 - - - 0 0 - 0.061 0.055 - - - 0 - 0.00%
1999-05-25 1 0.500 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1999-05-24 0 0.500 0.500 0.600 0.500 0.560 129,000 68,920 0.5343 0.061 0.061 0.074 0.061 0.069 1,052,954 0.0655 -16.67%
1999-05-21 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-05-20 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-05-19 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-05-18 0 0.600 - 0.630 0.600 0.600 40,000 24,000 0.6000 0.074 - 0.077 0.074 0.074 326,497 0.0735 -3.23%
1999-05-17 0 0.620 - 0.620 0.400 0.660 118,000 54,760 0.4641 0.076 - 0.076 0.049 0.081 963,168 0.0569 72.22%
1999-05-14 0 0.360 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-05-13 0 0.360 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-05-12 0 0.360 - 0.380 0.360 0.360 40,000 14,400 0.3600 0.044 - 0.047 0.044 0.044 326,497 0.0441 5.88%
1999-05-11 0 0.340 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1999-05-10 0 0.340 0.330 - - - 0 0 - 0.042 0.040 - - - 0 - 0.00%
1999-05-07 0 0.340 0.330 - - - 0 0 - 0.042 0.040 - - - 0 - 0.00%
1999-05-06 0 0.340 0.340 - 0.320 0.340 10,000 3,300 0.3300 0.042 0.042 - 0.039 0.042 81,624 0.0404 13.33%
1999-05-05 0 0.300 0.295 - 0.300 0.300 20,000 6,000 0.3000 0.037 0.036 - 0.037 0.037 163,249 0.0368 7.14%
1999-05-04 0 0.280 0.280 - - - 0 0 - 0.034 0.034 - - - 0 - 0.00%
1999-05-03 0 0.280 0.280 - - - 0 0 - 0.034 0.034 - - - 0 - 0.00%
1999-04-30 0 0.280 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-04-29 0 0.280 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-04-28 0 0.280 0.280 - - - 0 0 - 0.034 0.034 - - - 0 - 1.82%
1999-04-27 0 0.275 0.275 - - - 0 0 - 0.034 0.034 - - - 0 - 0.00%
1999-04-26 0 0.275 0.275 - - - 0 0 - 0.034 0.034 - - - 0 - 0.00%
1999-04-23 0 0.275 0.275 - - - 0 0 - 0.034 0.034 - - - 0 - 0.00%
1999-04-22 0 0.275 0.275 - - - 0 0 - 0.034 0.034 - - - 0 - 0.00%
1999-04-21 0 0.275 0.275 - - - 0 0 - 0.034 0.034 - - - 0 - 0.00%
1999-04-20 0 0.275 0.275 - 0.275 0.275 10,000 2,750 0.2750 0.034 0.034 - 0.034 0.034 81,624 0.0337 0.00%
1999-04-19 0 0.275 0.275 - - - 0 0 - 0.034 0.034 - - - 0 - 0.00%
1999-04-16 0 0.275 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-04-15 0 0.275 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-04-14 0 0.275 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-04-13 0 0.275 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-04-12 0 0.275 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-04-09 0 0.275 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-04-08 0 0.275 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-04-07 0 0.275 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-04-01 0 0.275 - 0.295 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
1999-03-31 0 0.275 - 0.295 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
1999-03-30 0 0.275 0.275 - - - 0 0 - 0.034 0.034 - - - 0 - 1.85%
1999-03-29 0 0.270 0.270 - - - 0 0 - 0.033 0.033 - - - 0 - 1.89%
1999-03-26 0 0.265 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-25 0 0.265 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-24 0 0.265 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-23 0 0.265 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-22 0 0.265 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-19 0 0.265 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-18 0 0.265 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-17 0 0.265 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-16 0 0.265 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-15 0 0.265 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-12 0 0.265 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-11 0 0.265 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-10 0 0.265 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-09 0 0.265 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-08 0 0.265 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-05 0 0.265 0.250 - - - 0 0 - 0.032 0.031 - - - 0 - 0.00%
1999-03-04 0 0.265 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-03 0 0.265 0.260 0.285 - - 0 0 - 0.032 0.032 0.035 - - 0 - 0.00%
1999-03-02 0 0.265 0.250 - - - 0 0 - 0.032 0.031 - - - 0 - 0.00%
1999-03-01 1 0.265 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-02-26 0 0.265 0.265 - - - 0 0 - 0.032 0.032 - - - 0 - 6.00%
1999-02-25 0 0.250 0.250 - - - 0 0 - 0.031 0.031 - - - 0 - 0.00%
1999-02-24 0 0.250 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-02-23 0 0.250 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-02-22 0 0.250 - 0.290 0.250 0.250 50,000 12,500 0.2500 0.031 - 0.036 0.031 0.031 408,122 0.0306 -7.41%
1999-02-19 0 0.270 0.250 - - - 0 0 - 0.033 0.031 - - - 0 - 0.00%
1999-02-15 0 0.270 0.250 - - - 0 0 - 0.033 0.031 - - - 0 - 0.00%
1999-02-12 0 0.270 0.250 - - - 0 0 - 0.033 0.031 - - - 0 - 0.00%
1999-02-11 0 0.270 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1999-02-10 0 0.270 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1999-02-09 0 0.270 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1999-02-08 0 0.270 0.250 - - - 0 0 - 0.033 0.031 - - - 0 - 0.00%
1999-02-05 0 0.270 - 0.350 0.270 0.300 120,614 33,141 0.2748 0.033 - 0.043 0.033 0.037 984,504 0.0337 -15.62%
1999-02-04 0 0.320 0.300 0.350 0.320 0.320 20,000 6,400 0.3200 0.039 0.037 0.043 0.039 0.039 163,249 0.0392 -8.57%
1999-02-03 0 0.350 0.310 0.350 0.350 0.350 10,000 3,500 0.3500 0.043 0.038 0.043 0.043 0.043 81,624 0.0429 -12.50%
1999-02-02 0 0.400 - 0.450 - - 0 0 - 0.049 - 0.055 - - 0 - 0.00%
1999-02-01 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 0.049 - 0.049 0.049 0.049 81,624 0.0490 14.29%
1999-01-29 0 0.350 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-01-28 0 0.350 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-01-27 0 0.350 - - 0.350 0.350 100,000 35,000 0.3500 0.043 - - 0.043 0.043 816,244 0.0429 -12.50%
1999-01-26 0 0.400 - 0.400 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1999-01-25 0 0.400 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1999-01-22 0 0.400 - 0.400 - - 0 0 - 0.049 - 0.049 - - 0 - -31.03%
1999-01-21 0 0.580 - 0.580 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1999-01-20 0 0.580 - 0.580 - - 0 0 - 0.071 - 0.071 - - 0 - -3.33%
1999-01-19 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-01-18 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-01-15 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-01-14 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-01-13 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-01-12 0 0.600 - 0.600 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-01-11 0 0.600 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-01-08 0 0.600 0.600 - - - 0 0 - 0.074 0.074 - - - 0 - 3.45%
1999-01-07 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1999-01-06 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1999-01-05 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1999-01-04 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1998-12-31 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1998-12-30 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1998-12-29 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1998-12-28 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1998-12-24 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1998-12-23 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1998-12-22 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1998-12-21 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1998-12-18 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1998-12-17 0 0.580 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1998-12-16 0 0.580 0.580 - - - 0 0 - 0.071 0.071 - - - 0 - 3.57%
1998-12-15 0 0.560 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-12-14 0 0.560 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-12-11 0 0.560 0.560 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
1998-12-10 0 0.560 0.560 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
1998-12-09 0 0.560 0.520 - - - 0 0 - 0.069 0.064 - - - 0 - 0.00%
1998-12-08 0 0.560 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-12-07 0 0.560 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-12-04 0 0.560 0.550 - - - 0 0 - 0.069 0.067 - - - 0 - 0.00%
1998-12-03 0 0.560 0.540 - - - 0 0 - 0.069 0.066 - - - 0 - 0.00%
1998-12-02 0 0.560 0.560 - 0.560 0.560 70,000 39,200 0.5600 0.069 0.069 - 0.069 0.069 571,371 0.0686 -3.45%
1998-12-01 0 0.580 0.540 - - - 0 0 - 0.071 0.066 - - - 0 - 0.00%
1998-11-30 0 0.580 0.540 - - - 0 0 - 0.071 0.066 - - - 0 - 0.00%
1998-11-27 0 0.580 0.560 - - - 0 0 - 0.071 0.069 - - - 0 - 0.00%
1998-11-26 0 0.580 0.550 - - - 0 0 - 0.071 0.067 - - - 0 - 0.00%
1998-11-25 0 0.580 0.560 - 0.580 0.580 100,000 58,000 0.5800 0.071 0.069 - 0.071 0.071 816,244 0.0711 -6.45%
1998-11-24 0 0.620 0.580 - - - 0 0 - 0.076 0.071 - - - 0 - 0.00%
1998-11-23 0 0.620 0.600 0.620 - - 0 0 - 0.076 0.074 0.076 - - 0 - 0.00%
1998-11-20 0 0.620 0.580 0.620 0.620 0.620 51,000 31,620 0.6200 0.076 0.071 0.076 0.076 0.076 416,284 0.0760 0.00%
1998-11-19 0 0.620 0.600 0.650 - - 0 0 - 0.076 0.074 0.080 - - 0 - 0.00%
1998-11-18 0 0.620 0.620 0.680 0.620 0.640 49,000 30,980 0.6322 0.076 0.076 0.083 0.076 0.078 399,959 0.0775 -8.82%
1998-11-17 0 0.680 - 0.680 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1998-11-16 0 0.680 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1998-11-13 0 0.680 - 0.680 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1998-11-12 0 0.680 - 0.700 - - 0 0 - 0.083 - 0.086 - - 0 - 0.00%
1998-11-11 0 0.680 - 0.700 0.680 0.680 40,000 27,200 0.6800 0.083 - 0.086 0.083 0.083 326,497 0.0833 6.25%
1998-11-10 0 0.640 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1998-11-09 0 0.640 - 0.680 - - 0 0 - 0.078 - 0.083 - - 0 - 0.00%
1998-11-06 0 0.640 - 0.680 - - 0 0 - 0.078 - 0.083 - - 0 - 0.00%
1998-11-05 0 0.640 - 0.640 0.600 0.640 30,000 18,400 0.6133 0.078 - 0.078 0.074 0.078 244,873 0.0751 14.29%
1998-11-04 0 0.560 0.530 0.560 0.520 0.560 58,000 30,920 0.5331 0.069 0.065 0.069 0.064 0.069 473,421 0.0653 12.00%
1998-11-03 0 0.500 0.500 - - - 0 0 - 0.061 0.061 - - - 0 - 0.00%
1998-11-02 0 0.500 0.500 0.530 - - 0 0 - 0.061 0.061 0.065 - - 0 - 0.00%
1998-10-30 0 0.500 - 0.530 - - 0 0 - 0.061 - 0.065 - - 0 - 0.00%
1998-10-29 0 0.500 0.500 - 0.480 0.500 50,000 24,200 0.4840 0.061 0.061 - 0.059 0.061 408,122 0.0593 4.17%
1998-10-27 0 0.480 0.480 - 0.480 0.480 49,000 23,520 0.4800 0.059 0.059 - 0.059 0.059 399,959 0.0588 -4.00%
1998-10-26 0 0.500 0.500 0.540 - - 0 0 - 0.061 0.061 0.066 - - 0 - 0.00%
1998-10-23 0 0.500 0.450 - - - 0 0 - 0.061 0.055 - - - 0 - 0.00%
1998-10-22 0 0.500 0.480 0.540 - - 0 0 - 0.061 0.059 0.066 - - 0 - 0.00%
1998-10-21 0 0.500 0.500 0.540 0.500 0.500 30,000 15,000 0.5000 0.061 0.061 0.066 0.061 0.061 244,873 0.0613 -9.09%
1998-10-20 0 0.550 0.490 0.580 0.450 0.550 257,000 126,350 0.4916 0.067 0.060 0.071 0.055 0.067 2,097,746 0.0602 22.22%
1998-10-19 0 0.450 0.450 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
1998-10-16 0 0.450 0.435 0.450 0.450 0.490 250,000 117,200 0.4688 0.055 0.053 0.055 0.055 0.060 2,040,609 0.0574 -13.46%
1998-10-15 0 0.520 0.490 0.520 - - 0 0 - 0.064 0.060 0.064 - - 0 - 0.00%
1998-10-14 0 0.520 0.520 0.560 0.520 0.520 47,000 24,440 0.5200 0.064 0.064 0.069 0.064 0.064 383,635 0.0637 -7.14%
1998-10-13 0 0.560 - 0.600 0.560 0.600 100,000 58,600 0.5860 0.069 - 0.074 0.069 0.074 816,244 0.0718 -11.11%
1998-10-12 0 0.630 - 0.650 - - 0 0 - 0.077 - 0.080 - - 0 - 0.00%
1998-10-09 0 0.630 - 0.650 - - 0 0 - 0.077 - 0.080 - - 0 - 0.00%
1998-10-08 0 0.630 - 0.650 - - 0 0 - 0.077 - 0.080 - - 0 - 0.00%
1998-10-07 0 0.630 - 0.650 - - 0 0 - 0.077 - 0.080 - - 0 - 0.00%
1998-10-05 0 0.630 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1998-09-30 0 0.650 - 0.650 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1998-09-29 0 0.650 - 0.650 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1998-09-28 0 0.650 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1998-09-25 0 0.650 - 0.650 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1998-09-24 0 0.650 - 0.650 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1998-09-23 0 0.650 - 0.650 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1998-09-22 0 0.650 - 0.650 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1998-09-21 0 0.650 - 0.650 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1998-09-18 0 0.650 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1998-09-17 0 0.650 0.610 - - - 0 0 - 0.077 0.072 - - - 0 - 0.00%
1998-09-16 0 0.650 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1998-09-15 0 0.650 0.610 0.650 - - 0 0 - 0.077 0.072 0.077 - - 0 - 0.00%
1998-09-14 0 0.650 - 0.650 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1998-09-11 0 0.650 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1998-09-10 0 0.650 0.610 - - - 0 0 - 0.077 0.072 - - - 0 - 0.00%
1998-09-09 0 0.650 0.650 0.700 0.650 0.700 29,000 19,900 0.6862 0.077 0.077 0.083 0.077 0.083 244,225 0.0815 -4.41%
1998-09-08 0 0.680 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
1998-09-07 0 0.680 0.640 - - - 0 0 - 0.081 0.076 - - - 0 - 0.00%
1998-09-04 0 0.680 0.640 0.680 0.680 0.680 50,000 34,000 0.6800 0.081 0.076 0.081 0.081 0.081 421,078 0.0807 -5.56%
1998-09-03 0 0.720 0.680 0.750 0.720 0.720 40,000 28,800 0.7200 0.085 0.081 0.089 0.085 0.085 336,862 0.0855 -5.26%
1998-09-02 0 0.760 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-09-01 0 0.760 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-08-31 0 0.760 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-08-28 0 0.760 - - 0.760 0.760 4,000 3,040 0.7600 0.090 - - 0.090 0.090 33,686 0.0902 -16.48%
1998-08-27 0 0.910 - 0.910 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
1998-08-26 0 0.910 - 0.990 - - 0 0 - 0.108 - 0.118 - - 0 - 0.00%
1998-08-25 0 0.910 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1998-08-24 0 0.910 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1998-08-21 0 0.910 0.870 1.000 - - 0 0 - 0.108 0.103 0.119 - - 0 - 0.00%
1998-08-20 0 0.910 - 1.000 - - 0 0 - 0.108 - 0.119 - - 0 - 0.00%
1998-08-19 0 0.910 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1998-08-18 0 0.910 - 1.000 - - 0 0 - 0.108 - 0.119 - - 0 - 0.00%
1998-08-14 0 0.910 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1998-08-13 0 0.910 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1998-08-12 0 0.910 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1998-08-11 0 0.910 - 0.910 - - 0 0 - 0.108 - 0.108 - - 0 - -9.90%
1998-08-10 0 1.010 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1998-08-07 0 1.010 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1998-08-06 0 1.010 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1998-08-05 0 1.010 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1998-08-04 0 1.010 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1998-08-03 0 1.010 - 1.050 - - 0 0 - 0.120 - 0.125 - - 0 - 0.00%
1998-07-31 0 1.010 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1998-07-30 0 1.010 - 1.010 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1998-07-29 0 1.010 - 1.010 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1998-07-28 0 1.010 0.970 1.050 - - 0 0 - 0.120 0.115 0.125 - - 0 - 0.00%
1998-07-27 0 1.010 - - 1.010 1.010 4,000 4,040 1.0100 0.120 - - 0.120 0.120 33,686 0.1199 -8.18%
1998-07-24 0 1.100 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
1998-07-23 0 1.100 - 1.100 1.100 1.100 4,000 4,400 1.1000 0.131 - 0.131 0.131 0.131 33,686 0.1306 -2.65%
1998-07-22 0 1.130 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1998-07-21 0 1.130 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1998-07-20 0 1.130 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1998-07-17 0 1.130 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1998-07-16 0 1.130 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1998-07-15 0 1.130 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1998-07-14 0 1.130 - 1.170 - - 0 0 - 0.134 - 0.139 - - 0 - 0.00%
1998-07-13 0 1.130 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1998-07-10 0 1.130 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1998-07-09 0 1.130 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1998-07-08 0 1.130 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1998-07-07 0 1.130 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1998-07-06 0 1.130 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1998-07-03 0 1.130 - 1.130 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1998-07-02 0 1.130 - 1.130 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1998-06-30 0 1.130 - 1.130 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1998-06-29 0 1.130 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1998-06-26 0 1.130 - 1.130 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1998-06-25 0 1.130 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1998-06-24 0 1.130 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1998-06-23 0 1.130 - 1.130 - - 0 0 - 0.134 - 0.134 - - 0 - -1.74%
1998-06-22 0 1.150 - 1.150 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
1998-06-19 0 1.150 - 1.150 - - 0 0 - 0.137 - 0.137 - - 0 - -0.86%
1998-06-18 0 1.160 - 1.160 1.160 1.160 40,000 46,400 1.1600 0.138 - 0.138 0.138 0.138 336,862 0.1377 -0.85%
1998-06-17 0 1.170 - 1.170 1.170 1.170 5,000 5,850 1.1700 0.139 - 0.139 0.139 0.139 42,108 0.1389 -0.85%
1998-06-16 0 1.180 - 1.180 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1998-06-15 0 1.180 - 1.180 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1998-06-12 0 1.180 - 1.180 - - 0 0 - 0.140 - 0.140 - - 0 - -0.84%
1998-06-11 0 1.190 - 1.190 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
1998-06-10 0 1.190 - 1.190 - - 0 0 - 0.141 - 0.141 - - 0 - -0.83%
1998-06-09 0 1.200 - 1.200 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
1998-06-08 0 1.200 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
1998-06-05 0 1.200 - 1.200 - - 0 0 - 0.142 - 0.142 - - 0 - -0.83%
1998-06-04 0 1.210 - 1.210 1.230 1.230 5,000 6,150 1.2300 0.144 - 0.144 0.146 0.146 42,108 0.1461 -3.20%
1998-06-03 0 1.250 - 1.250 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1998-06-02 0 1.250 - 1.250 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1998-06-01 0 1.250 - 1.250 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1998-05-29 0 1.250 - 1.250 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1998-05-28 0 1.250 - 1.250 - - 0 0 - 0.148 - 0.148 - - 0 - -2.34%
1998-05-27 0 1.280 - 1.300 - - 0 0 - 0.152 - 0.154 - - 0 - 0.00%
1998-05-26 0 1.280 - 1.300 - - 0 0 - 0.152 - 0.154 - - 0 - 0.00%
1998-05-25 0 1.280 - 1.300 - - 0 0 - 0.152 - 0.154 - - 0 - 0.00%
1998-05-22 0 1.280 - 1.280 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
1998-05-21 0 1.280 - 1.280 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
1998-05-20 0 1.280 - 1.280 - - 0 0 - 0.152 - 0.152 - - 0 - -1.54%
1998-05-19 0 1.300 - 1.330 1.300 1.300 20,000 26,000 1.3000 0.154 - 0.158 0.154 0.154 168,431 0.1544 -1.52%
1998-05-18 0 1.320 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1998-05-15 0 1.320 - 1.360 - - 0 0 - 0.157 - 0.161 - - 0 - 0.00%
1998-05-14 0 1.320 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1998-05-13 0 1.320 - 1.340 - - 0 0 - 0.157 - 0.159 - - 0 - 0.00%
1998-05-12 0 1.320 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1998-05-11 0 1.320 - 1.360 - - 0 0 - 0.157 - 0.161 - - 0 - 0.00%
1998-05-08 0 1.320 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1998-05-07 0 1.320 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1998-05-06 0 1.320 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1998-05-05 0 1.320 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1998-05-04 0 1.320 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1998-05-01 0 1.320 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1998-04-30 0 1.320 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1998-04-29 0 1.320 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1998-04-28 0 1.320 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1998-04-27 0 1.320 - 1.360 - - 0 0 - 0.157 - 0.161 - - 0 - 0.00%
1998-04-24 0 1.320 - 1.360 - - 0 0 - 0.157 - 0.161 - - 0 - 0.00%
1998-04-23 0 1.320 - 1.360 - - 0 0 - 0.157 - 0.161 - - 0 - 0.00%
1998-04-22 0 1.320 - 1.330 - - 0 0 - 0.157 - 0.158 - - 0 - 0.00%
1998-04-21 0 1.320 - 1.330 - - 0 0 - 0.157 - 0.158 - - 0 - 0.00%
1998-04-20 0 1.320 - 1.400 - - 0 0 - 0.157 - 0.166 - - 0 - 0.00%
1998-04-17 0 1.320 - 1.320 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
1998-04-16 0 1.320 - 1.320 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
1998-04-15 0 1.320 - 1.320 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
1998-04-14 0 1.320 - 1.350 - - 0 0 - 0.157 - 0.160 - - 0 - 0.00%
1998-04-09 0 1.320 - 1.350 - - 0 0 - 0.157 - 0.160 - - 0 - 0.00%
1998-04-08 0 1.320 - 1.340 - - 0 0 - 0.157 - 0.159 - - 0 - 0.00%
1998-04-07 0 1.320 - 1.360 - - 0 0 - 0.157 - 0.161 - - 0 - 0.00%
1998-04-03 0 1.320 - 1.340 - - 0 0 - 0.157 - 0.159 - - 0 - 0.00%
1998-04-02 0 1.320 - 1.340 - - 0 0 - 0.157 - 0.159 - - 0 - 0.00%
1998-04-01 0 1.320 - 1.320 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
1998-03-31 0 1.320 1.290 1.320 1.320 1.320 36,000 47,520 1.3200 0.157 0.153 0.157 0.157 0.157 303,176 0.1567 3.13%
1998-03-30 0 1.280 1.280 1.340 1.280 1.280 4,000 5,120 1.2800 0.152 0.152 0.159 0.152 0.152 33,686 0.1520 -1.54%
1998-03-27 0 1.300 1.280 1.340 - - 0 0 - 0.154 0.152 0.159 - - 0 - 0.00%
1998-03-26 0 1.300 1.300 1.360 1.300 1.310 128,000 166,700 1.3023 0.154 0.154 0.161 0.154 0.156 1,077,960 0.1546 -1.52%
1998-03-25 0 1.320 1.300 1.360 1.320 1.360 240,000 322,220 1.3426 0.157 0.154 0.161 0.157 0.161 2,021,175 0.1594 -2.94%
1998-03-24 0 1.360 1.320 1.360 - - 0 0 - 0.161 0.157 0.161 - - 0 - 0.00%
1998-03-23 0 1.360 1.330 1.360 1.360 1.360 20,000 27,200 1.3600 0.161 0.158 0.161 0.161 0.161 168,431 0.1615 0.00%
1998-03-20 0 1.360 1.330 1.360 - - 0 0 - 0.161 0.158 0.161 - - 0 - 0.00%
1998-03-19 0 1.360 1.320 1.380 - - 0 0 - 0.161 0.157 0.164 - - 0 - 0.00%
1998-03-18 0 1.360 1.300 1.360 1.360 1.360 140,000 190,400 1.3600 0.161 0.154 0.161 0.161 0.161 1,179,019 0.1615 3.03%
1998-03-17 0 1.320 1.300 1.420 1.320 1.380 446,000 589,320 1.3213 0.157 0.154 0.169 0.157 0.164 3,756,016 0.1569 -8.33%
1998-03-16 0 1.440 1.390 1.440 1.370 1.440 300,000 427,560 1.4252 0.171 0.165 0.171 0.163 0.171 2,526,468 0.1692 4.35%
1998-03-13 0 1.380 - 1.380 - - 0 0 - 0.164 - 0.164 - - 0 - -1.43%
1998-03-12 0 1.400 - 1.400 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1998-03-11 0 1.400 - 1.400 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1998-03-10 0 1.400 - 1.400 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1998-03-09 0 1.400 - 1.400 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1998-03-06 0 1.400 - 1.400 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1998-03-05 0 1.400 - 1.400 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1998-03-04 0 1.400 - 1.400 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1998-03-03 0 1.400 - 1.400 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1998-03-02 0 1.400 - 1.440 1.400 1.400 30,000 42,000 1.4000 0.166 - 0.171 0.166 0.166 252,647 0.1662 -2.78%
1998-02-27 0 1.440 - 1.440 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
1998-02-26 0 1.440 1.360 1.440 1.440 1.440 56,000 80,640 1.4400 0.171 0.161 0.171 0.171 0.171 471,607 0.1710 2.86%
1998-02-25 0 1.400 1.360 1.440 - - 0 0 - 0.166 0.161 0.171 - - 0 - 0.00%
1998-02-24 0 1.400 1.360 1.420 1.360 1.400 48,000 66,480 1.3850 0.166 0.161 0.169 0.161 0.166 404,235 0.1645 2.94%
1998-02-23 0 1.360 1.320 1.360 - - 0 0 - 0.161 0.157 0.161 - - 0 - 0.00%
1998-02-20 0 1.360 1.320 1.400 1.350 1.360 100,000 135,500 1.3550 0.161 0.157 0.166 0.160 0.161 842,156 0.1609 1.49%
1998-02-19 0 1.340 1.300 - - - 0 0 - 0.159 0.154 - - - 0 - 0.00%
1998-02-18 0 1.340 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1998-02-17 0 1.340 1.300 - 1.300 1.300 10,000 13,000 1.3000 0.159 0.154 - 0.154 0.154 84,216 0.1544 0.00%
1998-02-16 0 1.340 1.300 1.340 - - 0 0 - 0.159 0.154 0.159 - - 0 - 0.00%
1998-02-13 0 1.340 1.340 - 1.340 1.360 86,000 116,020 1.3491 0.159 0.159 - 0.159 0.161 724,254 0.1602 -3.60%
1998-02-12 0 1.390 1.360 1.390 1.360 1.390 42,000 57,700 1.3738 0.165 0.161 0.165 0.161 0.165 353,706 0.1631 -0.71%
1998-02-11 0 1.400 1.400 1.430 1.360 1.400 100,000 138,000 1.3800 0.166 0.166 0.170 0.161 0.166 842,156 0.1639 4.48%
1998-02-10 0 1.340 1.310 1.360 1.300 1.340 214,000 280,200 1.3093 0.159 0.156 0.161 0.154 0.159 1,802,214 0.1555 2.29%
1998-02-09 0 1.310 1.270 1.400 1.310 1.420 190,000 259,450 1.3655 0.156 0.151 0.166 0.156 0.169 1,600,097 0.1621 -7.09%
1998-02-06 0 1.410 1.410 - - - 0 0 - 0.167 0.167 - - - 0 - 2.92%
1998-02-05 0 1.370 - 1.370 - - 18,000 24,660 1.3700 0.163 - 0.163 - - 151,588 0.1627 0.00%
1998-02-04 0 1.370 - 1.370 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1998-02-03 0 1.370 - 1.370 1.370 1.380 500,000 689,000 1.3780 0.163 - 0.163 0.163 0.164 4,210,781 0.1636 0.00%
1998-02-02 0 1.370 - 1.370 1.380 1.380 290,000 400,200 1.3800 0.163 - 0.163 0.164 0.164 2,442,253 0.1639 -0.72%
1998-01-27 0 1.380 1.380 - - - 0 0 - 0.164 0.164 - - - 0 - 6.15%
1998-01-26 0 1.300 - 1.300 1.300 1.300 180,000 234,000 1.3000 0.154 - 0.154 0.154 0.154 1,515,881 0.1544 -27.78%
1998-01-23 0 1.800 - 1.800 1.800 1.800 2,000 3,600 1.8000 0.214 - 0.214 0.214 0.214 16,843 0.2137 -7.69%
1998-01-22 0 1.950 - 1.950 - - 0 0 - 0.232 - 0.232 - - 0 - -2.50%
1998-01-21 0 2.000 - 2.000 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
1998-01-20 0 2.000 - 2.000 - - 0 0 - 0.237 - 0.237 - - 0 - -11.11%
1998-01-19 0 2.250 - 2.250 - - 120,000 273,000 2.2750 0.267 - 0.267 - - 1,010,587 0.2701 -1.10%
1998-01-16 0 2.275 - 2.275 - - 0 0 - 0.270 - 0.270 - - 0 - -1.09%
1998-01-15 0 2.300 - 2.300 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
1998-01-14 0 2.300 - 2.400 - - 0 0 - 0.273 - 0.285 - - 0 - 0.00%
1998-01-13 0 2.300 - 2.300 - - 172,000 361,200 2.1000 0.273 - 0.273 - - 1,448,509 0.2494 -4.17%
1998-01-12 0 2.400 - 2.400 2.800 2.800 80,000 224,000 2.8000 0.285 - 0.285 0.332 0.332 673,725 0.3325 -14.29%
1998-01-09 0 2.800 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
1998-01-08 0 2.800 - 3.100 - - 0 0 - 0.332 - 0.368 - - 0 - 0.00%
1998-01-07 0 2.800 - 2.800 - - 0 0 - 0.332 - 0.332 - - 0 - -3.45%
1998-01-06 0 2.900 - 3.000 - - 0 0 - 0.344 - 0.356 - - 0 - 0.00%
1998-01-05 0 2.900 - 3.000 - - 0 0 - 0.344 - 0.356 - - 0 - 0.00%
1998-01-02 0 2.900 - 3.050 - - 0 0 - 0.344 - 0.362 - - 0 - 0.00%
1997-12-31 0 2.900 - 3.000 - - 0 0 - 0.344 - 0.356 - - 0 - 0.00%
1997-12-30 0 2.900 - 3.000 - - 0 0 - 0.344 - 0.356 - - 0 - 0.00%
1997-12-29 0 2.900 - 2.900 - - 0 0 - 0.344 - 0.344 - - 0 - -1.69%
1997-12-24 0 2.950 - 3.000 - - 0 0 - 0.350 - 0.356 - - 0 - 0.00%
1997-12-23 0 2.950 - 2.950 - - 0 0 - 0.350 - 0.350 - - 0 - -5.60%
1997-12-22 0 3.125 3.125 3.175 3.050 3.225 593,000 1,850,450 3.1205 0.371 0.371 0.377 0.362 0.383 4,993,986 0.3705

Copyright & disclaimer, Privacy policy

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

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

Back to top