China Ruyi Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00136  1997-09-25    
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
2026-06-30 0 1.490 1.490 1.500 1.470 1.520 86,379,538 129,571,586 1.5000 1.490 1.490 1.500 1.470 1.520 86,379,538 1.5000 2.05%
2026-06-29 0 1.460 1.460 1.470 1.380 1.490 111,220,850 160,415,247 1.4423 1.460 1.460 1.470 1.380 1.490 111,220,850 1.4423 8.15%
2026-06-26 0 1.350 1.340 1.350 1.350 1.420 83,092,924 114,504,720 1.3780 1.350 1.340 1.350 1.350 1.420 83,092,924 1.3780 -2.88%
2026-06-25 0 1.390 1.390 1.400 1.370 1.420 72,115,564 100,410,282 1.3924 1.390 1.390 1.400 1.370 1.420 72,115,564 1.3924 -1.42%
2026-06-24 0 1.410 1.400 1.410 1.360 1.430 66,459,223 92,437,239 1.3909 1.410 1.400 1.410 1.360 1.430 66,459,223 1.3909 0.71%
2026-06-23 0 1.400 1.400 1.410 1.370 1.450 77,009,500 107,802,361 1.3999 1.400 1.400 1.410 1.370 1.450 77,009,500 1.3999 -0.71%
2026-06-22 0 1.410 1.410 1.420 1.410 1.470 73,139,561 104,874,115 1.4339 1.410 1.410 1.420 1.410 1.470 73,139,561 1.4339 -4.73%
2026-06-18 0 1.480 1.460 1.480 1.420 1.480 77,500,824 113,015,440 1.4582 1.480 1.460 1.480 1.420 1.480 77,500,824 1.4582 0.68%
2026-06-17 0 1.470 1.460 1.470 1.450 1.570 78,552,000 117,555,552 1.4965 1.470 1.460 1.470 1.450 1.570 78,552,000 1.4965 -6.37%
2026-06-16 0 1.570 1.560 1.570 1.540 1.620 152,361,736 240,194,588 1.5765 1.570 1.560 1.570 1.540 1.620 152,361,736 1.5765 0.00%
2026-06-15 0 1.570 1.560 1.570 1.390 1.580 181,735,100 272,252,040 1.4981 1.570 1.560 1.570 1.390 1.580 181,735,100 1.4981 11.35%
2026-06-12 0 1.410 1.410 1.420 1.320 1.410 534,248,000 742,702,312 1.3902 1.410 1.410 1.420 1.320 1.410 534,248,000 1.3902 5.22%
2026-06-11 0 1.340 1.340 1.350 1.340 1.400 95,587,600 130,206,707 1.3622 1.340 1.340 1.350 1.340 1.400 95,587,600 1.3622 -2.90%
2026-06-10 0 1.380 1.380 1.390 1.340 1.410 115,574,771 157,814,571 1.3655 1.380 1.380 1.390 1.340 1.410 115,574,771 1.3655 0.73%
2026-06-09 0 1.370 1.370 1.380 1.360 1.430 97,548,017 135,748,107 1.3916 1.370 1.370 1.380 1.360 1.430 97,548,017 1.3916 -2.84%
2026-06-08 0 1.410 1.400 1.410 1.370 1.430 74,282,516 104,438,898 1.4060 1.410 1.400 1.410 1.370 1.430 74,282,516 1.4060 -0.70%
2026-06-05 0 1.420 1.420 1.430 1.410 1.460 52,061,323 74,563,973 1.4322 1.420 1.420 1.430 1.410 1.460 52,061,323 1.4322 -1.39%
2026-06-04 0 1.440 1.430 1.440 1.420 1.500 86,204,840 124,754,968 1.4472 1.440 1.430 1.440 1.420 1.500 86,204,840 1.4472 -2.70%
2026-06-03 0 1.480 1.480 1.500 1.480 1.600 125,750,667 190,959,870 1.5186 1.480 1.480 1.500 1.480 1.600 125,750,667 1.5186 -6.33%
2026-06-02 0 1.580 1.580 1.590 1.510 1.620 169,738,764 267,723,344 1.5773 1.580 1.580 1.590 1.510 1.620 169,738,764 1.5773 3.95%
2026-06-01 0 1.520 1.520 1.530 1.410 1.600 258,261,361 399,108,788 1.5454 1.520 1.520 1.530 1.410 1.600 258,261,361 1.5454 11.76%
2026-05-29 0 1.360 1.360 1.370 1.360 1.430 105,931,336 146,570,960 1.3836 1.360 1.360 1.370 1.360 1.430 105,931,336 1.3836 -4.23%
2026-05-28 0 1.420 1.420 1.430 1.310 1.470 194,933,101 269,149,440 1.3807 1.420 1.420 1.430 1.310 1.470 194,933,101 1.3807 0.00%
2026-05-27 0 1.420 1.410 1.420 1.410 1.460 93,209,100 133,397,467 1.4312 1.420 1.410 1.420 1.410 1.460 93,209,100 1.4312 -1.39%
2026-05-26 0 1.440 1.440 1.450 1.410 1.490 83,727,418 120,950,273 1.4446 1.440 1.440 1.450 1.410 1.490 83,727,418 1.4446 -0.69%
2026-05-22 0 1.450 1.450 1.460 1.420 1.480 176,036,125 254,655,692 1.4466 1.450 1.450 1.460 1.420 1.480 176,036,125 1.4466 -2.03%
2026-05-21 0 1.480 1.480 1.490 1.420 1.500 137,327,328 200,259,743 1.4583 1.480 1.480 1.490 1.420 1.500 137,327,328 1.4583 0.00%
2026-05-20 0 1.480 1.470 1.480 1.480 1.520 33,328,125 49,897,962 1.4972 1.480 1.470 1.480 1.480 1.520 33,328,125 1.4972 -1.99%
2026-05-19 0 1.510 1.510 1.520 1.480 1.540 79,754,560 120,876,313 1.5156 1.510 1.510 1.520 1.480 1.540 79,754,560 1.5156 -0.66%
2026-05-18 0 1.520 1.510 1.520 1.450 1.540 118,737,557 178,015,601 1.4992 1.520 1.510 1.520 1.450 1.540 118,737,557 1.4992 -0.65%
2026-05-15 0 1.530 1.520 1.530 1.440 1.530 106,899,542 160,753,935 1.5038 1.530 1.520 1.530 1.440 1.530 106,899,542 1.5038 4.79%
2026-05-14 0 1.460 1.450 1.460 1.370 1.490 109,762,267 157,195,433 1.4321 1.460 1.450 1.460 1.370 1.490 109,762,267 1.4321 5.04%
2026-05-13 0 1.390 1.390 1.400 1.350 1.420 49,384,604 68,723,255 1.3916 1.390 1.390 1.400 1.350 1.420 49,384,604 1.3916 1.46%
2026-05-12 0 1.370 1.370 1.380 1.360 1.410 67,591,766 93,413,311 1.3820 1.370 1.370 1.380 1.360 1.410 67,591,766 1.3820 -2.14%
2026-05-11 0 1.400 1.400 1.410 1.390 1.450 46,536,542 65,583,365 1.4093 1.400 1.400 1.410 1.390 1.450 46,536,542 1.4093 -2.10%
2026-05-08 0 1.430 1.430 1.440 1.390 1.440 46,363,033 65,861,148 1.4206 1.430 1.430 1.440 1.390 1.440 46,363,033 1.4206 2.14%
2026-05-07 0 1.400 1.400 1.410 1.350 1.410 73,108,997 101,467,170 1.3879 1.400 1.400 1.410 1.350 1.410 73,108,997 1.3879 4.48%
2026-05-06 0 1.340 1.340 1.350 1.340 1.440 111,952,207 155,205,265 1.3864 1.340 1.340 1.350 1.340 1.440 111,952,207 1.3864 -6.94%
2026-05-05 0 1.440 1.430 1.440 1.390 1.470 39,636,000 55,968,780 1.4121 1.440 1.430 1.440 1.390 1.470 39,636,000 1.4121 -2.04%
2026-05-04 0 1.470 1.460 1.470 1.450 1.490 12,100,814 17,779,836 1.4693 1.470 1.460 1.470 1.450 1.490 12,100,814 1.4693 0.68%
2026-04-30 0 1.460 1.450 1.460 1.440 1.480 41,970,222 61,154,741 1.4571 1.460 1.450 1.460 1.440 1.480 41,970,222 1.4571 0.00%
2026-04-29 0 1.460 1.460 1.470 1.460 1.500 42,592,383 62,659,614 1.4711 1.460 1.460 1.470 1.460 1.500 42,592,383 1.4711 -0.68%
2026-04-28 0 1.470 1.460 1.470 1.460 1.500 30,157,397 44,604,493 1.4791 1.470 1.460 1.470 1.460 1.500 30,157,397 1.4791 -1.34%
2026-04-27 0 1.490 1.490 1.500 1.480 1.510 31,924,188 47,734,704 1.4953 1.490 1.490 1.500 1.480 1.510 31,924,188 1.4953 -0.67%
2026-04-24 0 1.500 1.500 1.510 1.450 1.510 48,694,400 72,020,936 1.4790 1.500 1.500 1.510 1.450 1.510 48,694,400 1.4790 -0.66%
2026-04-23 0 1.510 1.500 1.510 1.500 1.540 30,407,994 46,095,751 1.5159 1.510 1.500 1.510 1.500 1.540 30,407,994 1.5159 -1.95%
2026-04-22 0 1.540 1.540 1.550 1.520 1.580 62,282,600 95,845,168 1.5389 1.540 1.540 1.550 1.520 1.580 62,282,600 1.5389 -2.53%
2026-04-21 0 1.580 1.570 1.580 1.550 1.590 38,582,774 60,689,365 1.5730 1.580 1.570 1.580 1.550 1.590 38,582,774 1.5730 1.94%
2026-04-20 0 1.550 1.550 1.560 1.550 1.600 58,015,362 91,028,059 1.5690 1.550 1.550 1.560 1.550 1.600 58,015,362 1.5690 0.65%
2026-04-17 0 1.540 1.540 1.550 1.530 1.570 18,616,056 28,751,086 1.5444 1.540 1.540 1.550 1.530 1.570 18,616,056 1.5444 -0.65%
2026-04-16 0 1.550 1.540 1.550 1.530 1.580 33,414,000 52,033,400 1.5572 1.550 1.540 1.550 1.530 1.580 33,414,000 1.5572 1.31%
2026-04-15 0 1.530 1.520 1.530 1.520 1.570 38,524,075 59,470,049 1.5437 1.530 1.520 1.530 1.520 1.570 38,524,075 1.5437 -0.65%
2026-04-14 0 1.540 1.530 1.540 1.540 1.640 70,939,612 111,876,450 1.5771 1.540 1.530 1.540 1.540 1.640 70,939,612 1.5771 -2.53%
2026-04-13 0 1.580 1.570 1.580 1.560 1.590 53,944,800 85,148,166 1.5784 1.580 1.570 1.580 1.560 1.590 53,944,800 1.5784 -1.86%
2026-04-10 0 1.610 1.600 1.610 1.560 1.620 89,630,325 142,947,452 1.5949 1.610 1.600 1.610 1.560 1.620 89,630,325 1.5949 3.87%
2026-04-09 0 1.550 1.550 1.560 1.520 1.600 95,442,300 148,838,358 1.5595 1.550 1.550 1.560 1.520 1.600 95,442,300 1.5595 -1.27%
2026-04-08 0 1.570 1.560 1.570 1.480 1.580 150,893,623 230,766,702 1.5293 1.570 1.560 1.570 1.480 1.580 150,893,623 1.5293 7.53%
2026-04-02 0 1.460 1.450 1.460 1.390 1.480 132,574,246 188,970,637 1.4254 1.460 1.450 1.460 1.390 1.480 132,574,246 1.4254 -0.68%
2026-04-01 0 1.470 1.460 1.470 1.460 1.580 132,592,666 197,542,608 1.4898 1.470 1.460 1.470 1.460 1.580 132,592,666 1.4898 -3.92%
2026-03-31 0 1.530 1.520 1.530 1.490 1.530 73,964,000 111,602,540 1.5089 1.530 1.520 1.530 1.490 1.530 73,964,000 1.5089 2.00%
2026-03-30 0 1.500 1.500 1.510 1.480 1.550 98,322,820 147,851,638 1.5037 1.500 1.500 1.510 1.480 1.550 98,322,820 1.5037 -3.85%
2026-03-27 0 1.560 1.560 1.570 1.520 1.580 31,897,761 49,669,457 1.5571 1.560 1.560 1.570 1.520 1.580 31,897,761 1.5571 0.65%
2026-03-26 0 1.550 1.540 1.550 1.540 1.630 47,473,352 74,145,901 1.5618 1.550 1.540 1.550 1.540 1.630 47,473,352 1.5618 -4.32%
2026-03-25 0 1.620 1.610 1.620 1.580 1.650 92,163,679 148,968,691 1.6163 1.620 1.610 1.620 1.580 1.650 92,163,679 1.6163 3.18%
2026-03-24 0 1.570 1.570 1.580 1.540 1.590 101,202,000 157,993,140 1.5612 1.570 1.570 1.580 1.540 1.590 101,202,000 1.5612 0.64%
2026-03-23 0 1.560 1.560 1.570 1.520 1.610 72,944,144 113,337,088 1.5538 1.560 1.560 1.570 1.520 1.610 72,944,144 1.5538 -3.70%
2026-03-20 0 1.620 1.620 1.630 1.610 1.670 93,054,538 151,955,719 1.6330 1.620 1.620 1.630 1.610 1.670 93,054,538 1.6330 -2.99%
2026-03-19 0 1.670 1.660 1.670 1.640 1.700 54,088,000 89,803,400 1.6603 1.670 1.660 1.670 1.640 1.700 54,088,000 1.6603 -2.34%
2026-03-18 0 1.710 1.710 1.720 1.660 1.730 70,320,000 119,007,840 1.6924 1.710 1.710 1.720 1.660 1.730 70,320,000 1.6924 1.18%
2026-03-17 0 1.690 1.680 1.690 1.660 1.770 77,405,800 132,215,872 1.7081 1.690 1.680 1.690 1.660 1.770 77,405,800 1.7081 -0.59%
2026-03-16 0 1.700 1.700 1.710 1.690 1.760 46,838,349 79,937,922 1.7067 1.700 1.700 1.710 1.690 1.760 46,838,349 1.7067 -1.73%
2026-03-13 0 1.730 1.730 1.740 1.630 1.810 230,672,200 391,798,820 1.6985 1.730 1.730 1.740 1.630 1.810 230,672,200 1.6985 -5.46%
2026-03-12 0 1.830 1.830 1.840 1.830 1.920 47,246,952 87,642,025 1.8550 1.830 1.830 1.840 1.830 1.920 47,246,952 1.8550 -4.69%
2026-03-11 0 1.920 1.910 1.920 1.900 1.930 23,293,000 44,510,718 1.9109 1.920 1.910 1.920 1.900 1.930 23,293,000 1.9109 1.05%
2026-03-10 0 1.900 1.900 1.910 1.880 1.930 42,053,200 80,061,628 1.9038 1.900 1.900 1.910 1.880 1.930 42,053,200 1.9038 1.06%
2026-03-09 0 1.880 1.870 1.880 1.790 1.890 34,828,430 63,948,890 1.8361 1.880 1.870 1.880 1.790 1.890 34,828,430 1.8361 1.62%
2026-03-06 0 1.850 1.850 1.860 1.810 1.860 48,624,000 89,506,880 1.8408 1.850 1.850 1.860 1.810 1.860 48,624,000 1.8408 1.09%
2026-03-05 0 1.830 1.830 1.840 1.820 1.890 61,851,520 114,410,537 1.8498 1.830 1.830 1.840 1.820 1.890 61,851,520 1.8498 -1.61%
2026-03-04 0 1.860 1.860 1.870 1.820 1.900 39,786,388 74,349,573 1.8687 1.860 1.860 1.870 1.820 1.900 39,786,388 1.8687 0.54%
2026-03-03 0 1.850 1.850 1.860 1.840 1.940 69,499,095 130,362,573 1.8757 1.850 1.850 1.860 1.840 1.940 69,499,095 1.8757 -4.64%
2026-03-02 0 1.940 1.930 1.940 1.920 2.000 73,057,683 142,523,526 1.9508 1.940 1.930 1.940 1.920 2.000 73,057,683 1.9508 -4.43%
2026-02-27 0 2.030 2.020 2.030 2.000 2.060 70,409,581 142,519,211 2.0241 2.030 2.020 2.030 2.000 2.060 70,409,581 2.0241 0.00%
2026-02-26 0 2.030 2.020 2.030 2.010 2.100 37,844,000 77,590,480 2.0503 2.030 2.020 2.030 2.010 2.100 37,844,000 2.0503 -2.87%
2026-02-25 0 2.090 2.080 2.090 2.080 2.140 35,847,000 75,512,760 2.1065 2.090 2.080 2.090 2.080 2.140 35,847,000 2.1065 -2.34%
2026-02-24 0 2.140 2.130 2.140 2.080 2.180 63,184,880 133,533,099 2.1134 2.140 2.130 2.140 2.080 2.180 63,184,880 2.1134 -2.28%
2026-02-23 0 2.190 2.180 2.190 2.150 2.190 9,600,976 20,874,190 2.1742 2.190 2.180 2.190 2.150 2.190 9,600,976 2.1742 2.82%
2026-02-20 0 2.130 2.130 2.140 2.100 2.190 16,096,949 34,261,571 2.1285 2.130 2.130 2.140 2.100 2.190 16,096,949 2.1285 -1.39%
2026-02-16 0 2.160 2.150 2.160 2.140 2.240 7,598,923 16,431,804 2.1624 2.160 2.150 2.160 2.140 2.240 7,598,923 2.1624 -3.57%
2026-02-13 0 2.240 2.230 2.240 2.160 2.240 51,623,072 113,949,677 2.2073 2.240 2.230 2.240 2.160 2.240 51,623,072 2.2073 1.82%
2026-02-12 0 2.200 2.180 2.200 2.150 2.220 37,888,000 82,740,540 2.1838 2.200 2.180 2.200 2.150 2.220 37,888,000 2.1838 0.00%
2026-02-11 0 2.200 2.190 2.200 2.180 2.270 50,079,483 110,586,828 2.2082 2.200 2.190 2.200 2.180 2.270 50,079,483 2.2082 -2.22%
2026-02-10 0 2.250 2.250 2.260 2.150 2.310 108,203,020 243,611,642 2.2514 2.250 2.250 2.260 2.150 2.310 108,203,020 2.2514 5.63%
2026-02-09 0 2.130 2.130 2.140 2.110 2.160 22,902,867 49,113,733 2.1444 2.130 2.130 2.140 2.110 2.160 22,902,867 2.1444 1.43%
2026-02-06 0 2.100 2.090 2.100 2.080 2.130 27,660,612 58,264,211 2.1064 2.100 2.090 2.100 2.080 2.130 27,660,612 2.1064 -0.94%
2026-02-05 0 2.120 2.110 2.120 2.050 2.130 32,049,262 67,287,916 2.0995 2.120 2.110 2.120 2.050 2.130 32,049,262 2.0995 2.42%
2026-02-04 0 2.070 2.070 2.080 2.020 2.120 43,473,720 89,758,031 2.0647 2.070 2.070 2.080 2.020 2.120 43,473,720 2.0647 -2.36%
2026-02-03 0 2.120 2.110 2.120 2.100 2.140 41,573,777 87,926,412 2.1149 2.120 2.110 2.120 2.100 2.140 41,573,777 2.1149 0.95%
2026-02-02 0 2.100 2.090 2.100 2.070 2.160 52,720,000 111,157,100 2.1084 2.100 2.090 2.100 2.070 2.160 52,720,000 2.1084 -2.78%
2026-01-30 0 2.160 2.150 2.160 2.140 2.180 56,084,430 120,932,075 2.1563 2.160 2.150 2.160 2.140 2.180 56,084,430 2.1563 -0.46%
2026-01-29 0 2.170 2.160 2.170 2.160 2.230 38,800,775 85,058,900 2.1922 2.170 2.160 2.170 2.160 2.230 38,800,775 2.1922 -1.36%
2026-01-28 0 2.200 2.190 2.200 2.140 2.200 80,506,932 175,394,830 2.1786 2.200 2.190 2.200 2.140 2.200 80,506,932 2.1786 2.80%
2026-01-27 0 2.140 2.140 2.150 2.120 2.240 102,312,067 219,557,512 2.1460 2.140 2.140 2.150 2.120 2.240 102,312,067 2.1460 -5.31%
2026-01-26 0 2.260 2.260 2.270 2.260 2.390 59,734,870 136,908,009 2.2919 2.260 2.260 2.270 2.260 2.390 59,734,870 2.2919 -4.64%
2026-01-23 0 2.370 2.360 2.370 2.330 2.400 53,516,001 126,349,920 2.3610 2.370 2.360 2.370 2.330 2.400 53,516,001 2.3610 0.85%
2026-01-22 0 2.350 2.340 2.350 2.330 2.370 35,853,164 84,280,327 2.3507 2.350 2.340 2.350 2.330 2.370 35,853,164 2.3507 0.00%
2026-01-21 0 2.350 2.350 2.360 2.290 2.360 42,155,784 98,075,566 2.3265 2.350 2.350 2.360 2.290 2.360 42,155,784 2.3265 1.29%
2026-01-20 0 2.320 2.310 2.320 2.300 2.380 48,119,140 112,502,663 2.3380 2.320 2.310 2.320 2.300 2.380 48,119,140 2.3380 -0.43%
2026-01-19 0 2.330 2.330 2.340 2.310 2.390 41,118,359 96,357,841 2.3434 2.330 2.330 2.340 2.310 2.390 41,118,359 2.3434 -2.92%
2026-01-16 0 2.400 2.390 2.400 2.380 2.460 54,860,905 132,148,969 2.4088 2.400 2.390 2.400 2.380 2.460 54,860,905 2.4088 0.00%
2026-01-15 0 2.400 2.390 2.400 2.290 2.410 73,869,438 173,708,091 2.3516 2.400 2.390 2.400 2.290 2.410 73,869,438 2.3516 2.56%
2026-01-14 0 2.340 2.320 2.340 2.280 2.360 61,108,992 142,175,349 2.3266 2.340 2.320 2.340 2.280 2.360 61,108,992 2.3266 1.74%
2026-01-13 0 2.300 2.290 2.300 2.260 2.390 75,886,973 175,019,686 2.3063 2.300 2.290 2.300 2.260 2.390 75,886,973 2.3063 -2.13%
2026-01-12 0 2.350 2.340 2.350 2.230 2.360 100,376,855 232,505,745 2.3163 2.350 2.340 2.350 2.230 2.360 100,376,855 2.3163 5.38%
2026-01-09 0 2.230 2.230 2.240 2.150 2.240 37,610,792 82,844,214 2.2027 2.230 2.230 2.240 2.150 2.240 37,610,792 2.2027 1.83%
2026-01-08 0 2.190 2.180 2.190 2.180 2.240 25,062,664 54,866,896 2.1892 2.190 2.180 2.190 2.180 2.240 25,062,664 2.1892 -2.23%
2026-01-07 0 2.240 2.230 2.240 2.160 2.240 48,289,100 106,464,823 2.2047 2.240 2.230 2.240 2.160 2.240 48,289,100 2.2047 1.82%
2026-01-06 0 2.200 2.190 2.200 2.170 2.240 85,646,217 188,083,613 2.1961 2.200 2.190 2.200 2.170 2.240 85,646,217 2.1961 -0.90%
2026-01-05 0 2.220 2.210 2.220 2.200 2.270 54,876,827 122,215,088 2.2271 2.220 2.210 2.220 2.200 2.270 54,876,827 2.2271 -1.77%
2026-01-02 0 2.260 2.250 2.260 2.190 2.280 10,590,625 23,810,467 2.2483 2.260 2.250 2.260 2.190 2.280 10,590,625 2.2483 3.20%
2025-12-31 0 2.190 2.190 2.200 2.190 2.240 19,440,946 42,903,949 2.2069 2.190 2.190 2.200 2.190 2.240 19,440,946 2.2069 -1.79%
2025-12-30 0 2.230 2.210 2.230 2.200 2.290 48,592,375 108,624,845 2.2354 2.230 2.210 2.230 2.200 2.290 48,592,375 2.2354 -1.76%
2025-12-29 0 2.270 2.260 2.270 2.250 2.330 26,023,000 59,392,078 2.2823 2.270 2.260 2.270 2.250 2.330 26,023,000 2.2823 -1.73%
2025-12-24 0 2.310 2.300 2.310 2.270 2.330 10,807,281 24,876,287 2.3018 2.310 2.300 2.310 2.270 2.330 10,807,281 2.3018 1.32%
2025-12-23 0 2.280 2.280 2.290 2.280 2.360 41,777,087 96,513,696 2.3102 2.280 2.280 2.290 2.280 2.360 41,777,087 2.3102 -2.15%
2025-12-22 0 2.330 2.320 2.330 2.250 2.340 39,401,808 90,810,580 2.3047 2.330 2.320 2.330 2.250 2.340 39,401,808 2.3047 2.64%
2025-12-19 0 2.270 2.250 2.270 2.200 2.270 288,185,696 648,633,572 2.2507 2.270 2.250 2.270 2.200 2.270 288,185,696 2.2507 0.89%
2025-12-18 0 2.250 2.230 2.250 2.190 2.280 39,308,107 87,561,734 2.2276 2.250 2.230 2.250 2.190 2.280 39,308,107 2.2276 0.90%
2025-12-17 0 2.230 2.220 2.230 2.170 2.240 34,140,648 75,384,475 2.2081 2.230 2.220 2.230 2.170 2.240 34,140,648 2.2081 0.90%
2025-12-16 0 2.210 2.200 2.210 2.160 2.240 55,467,025 122,123,440 2.2017 2.210 2.200 2.210 2.160 2.240 55,467,025 2.2017 -0.90%
2025-12-15 0 2.230 2.220 2.230 2.160 2.230 48,820,747 107,178,809 2.1954 2.230 2.220 2.230 2.160 2.230 48,820,747 2.1954 -0.45%
2025-12-12 0 2.240 2.230 2.240 2.140 2.240 118,019,420 259,065,724 2.1951 2.240 2.230 2.240 2.140 2.240 118,019,420 2.1951 1.82%
2025-12-11 0 2.200 2.190 2.200 2.180 2.310 80,184,000 177,815,465 2.2176 2.200 2.190 2.200 2.180 2.310 80,184,000 2.2176 -3.51%
2025-12-10 0 2.280 2.270 2.280 2.250 2.460 106,062,334 243,995,575 2.3005 2.280 2.270 2.280 2.250 2.460 106,062,334 2.3005 -6.94%
2025-12-09 0 2.450 2.430 2.450 2.360 2.450 95,132,000 228,633,560 2.4033 2.450 2.430 2.450 2.360 2.450 95,132,000 2.4033 1.66%
2025-12-08 0 2.410 2.400 2.410 2.390 2.450 61,848,000 149,347,920 2.4148 2.410 2.400 2.410 2.390 2.450 61,848,000 2.4148 -1.63%
2025-12-05 0 2.450 2.440 2.450 2.420 2.480 50,601,952 124,015,602 2.4508 2.450 2.440 2.450 2.420 2.480 50,601,952 2.4508 0.00%
2025-12-04 0 2.450 2.440 2.450 2.380 2.450 44,567,573 108,554,644 2.4357 2.450 2.440 2.450 2.380 2.450 44,567,573 2.4357 1.66%
2025-12-03 0 2.410 2.410 2.420 2.320 2.420 54,395,365 130,118,692 2.3921 2.410 2.410 2.420 2.320 2.420 54,395,365 2.3921 2.55%
2025-12-02 0 2.350 2.340 2.350 2.340 2.420 29,262,016 68,955,797 2.3565 2.350 2.340 2.350 2.340 2.420 29,262,016 2.3565 -2.08%
2025-12-01 0 2.400 2.390 2.400 2.390 2.500 38,166,261 92,990,546 2.4365 2.400 2.390 2.400 2.390 2.500 38,166,261 2.4365 -1.64%
2025-11-28 0 2.440 2.430 2.440 2.380 2.450 32,600,545 78,733,849 2.4151 2.440 2.430 2.440 2.380 2.450 32,600,545 2.4151 0.83%
2025-11-27 0 2.420 2.410 2.420 2.410 2.480 28,241,981 68,859,214 2.4382 2.420 2.410 2.420 2.410 2.480 28,241,981 2.4382 -0.82%
2025-11-26 0 2.440 2.430 2.440 2.400 2.500 51,893,000 127,849,190 2.4637 2.440 2.430 2.440 2.400 2.500 51,893,000 2.4637 0.41%
2025-11-25 0 2.430 2.420 2.430 2.360 2.440 70,267,536 168,130,367 2.3927 2.430 2.420 2.430 2.360 2.440 70,267,536 2.3927 2.97%
2025-11-24 0 2.360 2.350 2.360 2.240 2.380 266,459,370 627,173,836 2.3537 2.360 2.350 2.360 2.240 2.380 266,459,370 2.3537 4.42%
2025-11-21 0 2.260 2.250 2.260 2.170 2.280 78,354,939 175,314,545 2.2374 2.260 2.250 2.260 2.170 2.280 78,354,939 2.2374 1.35%
2025-11-20 0 2.230 2.220 2.230 2.160 2.240 85,986,704 189,460,465 2.2034 2.230 2.220 2.230 2.160 2.240 85,986,704 2.2034 0.90%
2025-11-19 0 2.210 2.200 2.210 2.180 2.270 37,679,227 83,100,031 2.2055 2.210 2.200 2.210 2.180 2.270 37,679,227 2.2055 -1.34%
2025-11-18 0 2.240 2.230 2.240 2.220 2.300 48,124,000 107,990,360 2.2440 2.240 2.230 2.240 2.220 2.300 48,124,000 2.2440 -2.61%
2025-11-17 0 2.300 2.290 2.300 2.290 2.440 69,899,122 164,320,322 2.3508 2.300 2.290 2.300 2.290 2.440 69,899,122 2.3508 -4.17%
2025-11-14 0 2.400 2.390 2.400 2.390 2.470 41,192,000 99,811,140 2.4231 2.400 2.390 2.400 2.390 2.470 41,192,000 2.4231 -2.83%
2025-11-13 0 2.470 2.460 2.470 2.390 2.500 95,791,600 234,346,328 2.4464 2.470 2.460 2.470 2.390 2.500 95,791,600 2.4464 2.07%
2025-11-12 0 2.420 2.420 2.430 2.400 2.520 70,480,612 171,214,007 2.4292 2.420 2.420 2.430 2.400 2.520 70,480,612 2.4292 -3.59%
2025-11-11 0 2.510 2.500 2.510 2.500 2.560 38,901,356 97,808,870 2.5143 2.510 2.500 2.510 2.500 2.560 38,901,356 2.5143 -2.33%
2025-11-10 0 2.570 2.560 2.570 2.530 2.570 33,255,000 84,965,458 2.5550 2.570 2.560 2.570 2.530 2.570 33,255,000 2.5550 1.18%
2025-11-07 0 2.540 2.530 2.540 2.500 2.590 48,272,921 122,233,136 2.5321 2.540 2.530 2.540 2.500 2.590 48,272,921 2.5321 -1.55%
2025-11-06 0 2.580 2.570 2.580 2.570 2.650 61,311,631 158,937,014 2.5923 2.580 2.570 2.580 2.570 2.650 61,311,631 2.5923 -2.64%
2025-11-05 0 2.650 2.630 2.650 2.620 2.700 45,650,375 120,497,760 2.6396 2.650 2.630 2.650 2.620 2.700 45,650,375 2.6396 -1.49%
2025-11-04 0 2.690 2.690 2.700 2.670 2.770 42,507,200 115,592,480 2.7194 2.690 2.690 2.700 2.670 2.770 42,507,200 2.7194 -1.47%
2025-11-03 0 2.730 2.720 2.730 2.720 2.800 37,361,851 102,458,734 2.7423 2.730 2.720 2.730 2.720 2.800 37,361,851 2.7423 -1.44%
2025-10-31 0 2.770 2.760 2.770 2.680 2.850 68,371,210 188,085,177 2.7509 2.770 2.760 2.770 2.680 2.850 68,371,210 2.7509 0.00%
2025-10-30 0 2.770 2.760 2.770 2.630 2.790 64,357,201 173,957,658 2.7030 2.770 2.760 2.770 2.630 2.790 64,357,201 2.7030 3.75%
2025-10-28 0 2.670 2.650 2.670 2.640 2.730 33,855,804 90,286,552 2.6668 2.670 2.650 2.670 2.640 2.730 33,855,804 2.6668 -1.84%
2025-10-27 0 2.720 2.710 2.720 2.660 2.730 33,892,460 91,309,977 2.6941 2.720 2.710 2.720 2.660 2.730 33,892,460 2.6941 1.87%
2025-10-24 0 2.670 2.670 2.680 2.620 2.680 35,052,000 92,920,248 2.6509 2.670 2.670 2.680 2.620 2.680 35,052,000 2.6509 1.91%
2025-10-23 0 2.620 2.610 2.620 2.600 2.680 48,473,789 126,882,387 2.6175 2.620 2.610 2.620 2.600 2.680 48,473,789 2.6175 -1.50%
2025-10-22 0 2.660 2.650 2.660 2.640 2.690 27,798,774 73,926,402 2.6593 2.660 2.650 2.660 2.640 2.690 27,798,774 2.6593 -0.75%
2025-10-21 0 2.680 2.670 2.680 2.660 2.720 41,008,001 110,067,362 2.6840 2.680 2.670 2.680 2.660 2.720 41,008,001 2.6840 0.00%
2025-10-20 0 2.680 2.670 2.680 2.640 2.730 47,933,137 128,188,005 2.6743 2.680 2.670 2.680 2.640 2.730 47,933,137 2.6743 -0.74%
2025-10-17 0 2.700 2.690 2.700 2.680 2.810 55,023,530 149,433,175 2.7158 2.700 2.690 2.700 2.680 2.810 55,023,530 2.7158 -3.91%
2025-10-16 0 2.810 2.800 2.810 2.740 2.830 45,699,704 127,121,918 2.7817 2.810 2.800 2.810 2.740 2.830 45,699,704 2.7817 1.08%
2025-10-15 0 2.780 2.780 2.790 2.720 2.810 38,895,275 108,015,124 2.7771 2.780 2.780 2.790 2.720 2.810 38,895,275 2.7771 1.09%
2025-10-14 0 2.750 2.740 2.750 2.730 2.890 83,938,200 232,613,184 2.7712 2.750 2.740 2.750 2.730 2.890 83,938,200 2.7712 -4.51%
2025-10-13 0 2.880 2.870 2.880 2.730 2.890 73,883,958 208,326,519 2.8196 2.880 2.870 2.880 2.730 2.890 73,883,958 2.8196 -0.69%
2025-10-10 0 2.900 2.900 2.910 2.820 2.980 71,915,210 206,642,596 2.8734 2.900 2.900 2.910 2.820 2.980 71,915,210 2.8734 -1.02%
2025-10-09 0 2.930 2.920 2.930 2.920 3.060 83,457,419 249,030,379 2.9839 2.930 2.920 2.930 2.920 3.060 83,457,419 2.9839 -4.25%
2025-10-08 0 3.060 3.050 3.060 2.960 3.090 40,425,291 122,776,491 3.0371 3.060 3.050 3.060 2.960 3.090 40,425,291 3.0371 1.32%
2025-10-06 0 3.020 3.010 3.020 2.990 3.040 23,438,325 70,713,526 3.0170 3.020 3.010 3.020 2.990 3.040 23,438,325 3.0170 0.33%
2025-10-03 0 3.010 3.000 3.010 2.990 3.040 27,598,262 83,199,850 3.0147 3.010 3.000 3.010 2.990 3.040 27,598,262 3.0147 0.33%
2025-10-02 0 3.000 2.990 3.000 2.940 3.010 26,876,919 80,168,030 2.9828 3.000 2.990 3.000 2.940 3.010 26,876,919 2.9828 1.01%
2025-09-30 0 2.970 2.960 2.970 2.900 2.980 106,535,238 313,681,702 2.9444 2.970 2.960 2.970 2.900 2.980 106,535,238 2.9444 0.00%
2025-09-29 0 2.970 2.960 2.970 2.900 2.970 81,181,604 238,933,817 2.9432 2.970 2.960 2.970 2.900 2.970 81,181,604 2.9432 0.68%
2025-09-26 0 2.950 2.940 2.950 2.880 3.020 129,375,888 380,926,374 2.9443 2.950 2.940 2.950 2.880 3.020 129,375,888 2.9443 -2.32%
2025-09-25 0 3.020 3.000 3.020 2.950 3.070 166,650,800 500,173,936 3.0013 3.020 3.000 3.020 2.950 3.070 166,650,800 3.0013 -0.98%
2025-09-24 0 3.050 3.040 3.050 3.000 3.090 282,928,329 845,732,595 2.9892 3.050 3.040 3.050 3.000 3.090 282,928,329 2.9892 0.33%
2025-09-23 0 3.040 3.030 3.040 2.890 3.080 230,478,144 688,992,837 2.9894 3.040 3.030 3.040 2.890 3.080 230,478,144 2.9894 5.19%
2025-09-22 0 2.890 2.880 2.890 2.800 2.960 180,544,880 518,703,837 2.8730 2.890 2.880 2.890 2.800 2.960 180,544,880 2.8730 -0.34%
2025-09-19 0 2.900 2.890 2.900 2.710 2.920 212,134,366 600,168,363 2.8292 2.900 2.890 2.900 2.710 2.920 212,134,366 2.8292 5.45%
2025-09-18 0 2.750 2.750 2.760 2.690 2.850 96,672,400 266,442,896 2.7561 2.750 2.750 2.760 2.690 2.850 96,672,400 2.7561 -1.79%
2025-09-17 0 2.800 2.800 2.810 2.760 2.820 93,147,237 260,031,714 2.7916 2.800 2.800 2.810 2.760 2.820 93,147,237 2.7916 0.72%
2025-09-16 0 2.780 2.770 2.780 2.730 2.800 32,711,200 90,428,490 2.7645 2.780 2.770 2.780 2.730 2.800 32,711,200 2.7645 -0.36%
2025-09-15 0 2.790 2.780 2.790 2.750 2.850 59,892,400 167,350,380 2.7942 2.790 2.780 2.790 2.750 2.850 59,892,400 2.7942 -1.06%
2025-09-12 0 2.820 2.810 2.820 2.760 2.840 59,414,858 166,111,689 2.7958 2.820 2.810 2.820 2.760 2.840 59,414,858 2.7958 1.08%
2025-09-11 0 2.790 2.790 2.800 2.790 2.840 54,222,823 152,043,999 2.8041 2.790 2.790 2.800 2.790 2.840 54,222,823 2.8041 -1.76%
2025-09-10 0 2.840 2.830 2.840 2.790 2.890 62,663,200 177,362,000 2.8304 2.840 2.830 2.840 2.790 2.890 62,663,200 2.8304 0.71%
2025-09-09 0 2.820 2.810 2.820 2.750 2.870 68,400,400 191,757,280 2.8035 2.820 2.810 2.820 2.750 2.870 68,400,400 2.8035 -0.35%
2025-09-08 0 2.830 2.820 2.830 2.740 2.830 50,765,932 141,423,588 2.7858 2.830 2.820 2.830 2.740 2.830 50,765,932 2.7858 1.80%
2025-09-05 0 2.780 2.770 2.780 2.740 2.800 26,891,075 74,658,338 2.7763 2.780 2.770 2.780 2.740 2.800 26,891,075 2.7763 0.36%
2025-09-04 0 2.770 2.760 2.770 2.720 2.850 43,138,238 119,541,781 2.7711 2.770 2.760 2.770 2.720 2.850 43,138,238 2.7711 -1.42%
2025-09-03 0 2.810 2.800 2.810 2.780 2.870 33,136,200 93,240,800 2.8139 2.810 2.800 2.810 2.780 2.870 33,136,200 2.8139 0.00%
2025-09-02 0 2.810 2.810 2.820 2.780 2.920 55,660,182 157,920,392 2.8372 2.810 2.810 2.820 2.780 2.920 55,660,182 2.8372 -2.77%
2025-09-01 0 2.890 2.880 2.890 2.860 2.940 71,329,372 206,323,483 2.8925 2.890 2.880 2.890 2.860 2.940 71,329,372 2.8925 0.35%
2025-08-29 0 2.880 2.880 2.890 2.860 3.000 92,771,838 270,620,170 2.9171 2.880 2.880 2.890 2.860 3.000 92,771,838 2.9171 -0.69%
2025-08-28 0 2.900 2.890 2.900 2.830 2.920 49,464,000 142,818,546 2.8873 2.900 2.890 2.900 2.830 2.920 49,464,000 2.8873 1.05%
2025-08-27 0 2.870 2.860 2.870 2.830 2.990 86,292,169 249,308,375 2.8891 2.870 2.860 2.870 2.830 2.990 86,292,169 2.8891 -0.35%
2025-08-26 0 2.880 2.880 2.890 2.850 2.980 87,344,824 252,059,545 2.8858 2.880 2.880 2.890 2.850 2.980 87,344,824 2.8858 -2.37%
2025-08-25 0 2.950 2.940 2.950 2.880 2.950 60,505,310 176,428,552 2.9159 2.950 2.940 2.950 2.880 2.950 60,505,310 2.9159 1.37%
2025-08-22 0 2.910 2.900 2.910 2.800 2.920 133,639,010 385,364,991 2.8836 2.910 2.900 2.910 2.800 2.920 133,639,010 2.8836 3.93%
2025-08-21 0 2.800 2.790 2.800 2.750 2.830 57,335,100 159,363,464 2.7795 2.800 2.790 2.800 2.750 2.830 57,335,100 2.7795 -1.06%
2025-08-20 0 2.830 2.830 2.840 2.750 2.850 62,660,200 175,284,362 2.7974 2.830 2.830 2.840 2.750 2.850 62,660,200 2.7974 -0.70%
2025-08-19 0 2.850 2.850 2.860 2.820 2.910 65,710,200 187,208,770 2.8490 2.850 2.850 2.860 2.820 2.910 65,710,200 2.8490 -0.70%
2025-08-18 0 2.870 2.870 2.880 2.860 2.990 83,772,038 243,849,947 2.9109 2.870 2.870 2.880 2.860 2.990 83,772,038 2.9109 -0.69%
2025-08-15 0 2.890 2.880 2.890 2.810 2.930 61,629,641 177,238,593 2.8759 2.890 2.880 2.890 2.810 2.930 61,629,641 2.8759 -2.36%
2025-08-14 0 2.960 2.950 2.960 2.890 2.970 69,617,035 204,637,165 2.9395 2.960 2.950 2.960 2.890 2.970 69,617,035 2.9395 2.07%
2025-08-13 0 2.900 2.900 2.910 2.880 2.940 35,976,522 104,586,687 2.9071 2.900 2.900 2.910 2.880 2.940 35,976,522 2.9071 -0.68%
2025-08-12 0 2.920 2.910 2.920 2.870 2.940 33,204,800 96,326,680 2.9010 2.920 2.910 2.920 2.870 2.940 33,204,800 2.9010 0.00%
2025-08-11 0 2.920 2.910 2.920 2.880 2.970 30,749,100 89,639,958 2.9152 2.920 2.910 2.920 2.880 2.970 30,749,100 2.9152 -1.02%
2025-08-08 0 2.950 2.940 2.950 2.810 2.970 70,779,424 205,313,558 2.9008 2.950 2.940 2.950 2.810 2.970 70,779,424 2.9008 2.43%
2025-08-07 0 2.880 2.870 2.880 2.850 2.970 89,138,800 256,552,572 2.8781 2.880 2.870 2.880 2.850 2.970 89,138,800 2.8781 -3.03%
2025-08-06 0 2.970 2.960 2.970 2.920 3.060 105,215,308 311,081,378 2.9566 2.970 2.960 2.970 2.920 3.060 105,215,308 2.9566 -2.62%
2025-08-05 0 3.050 3.040 3.050 3.010 3.080 47,916,400 145,537,792 3.0373 3.050 3.040 3.050 3.010 3.080 47,916,400 3.0373 -0.33%
2025-08-04 0 3.060 3.050 3.060 3.010 3.100 55,640,406 169,326,144 3.0432 3.060 3.050 3.060 3.010 3.100 55,640,406 3.0432 -2.24%
2025-08-01 0 3.130 3.120 3.130 3.050 3.190 56,003,582 174,485,326 3.1156 3.130 3.120 3.130 3.050 3.190 56,003,582 3.1156 -0.32%
2025-07-31 0 3.140 3.130 3.140 3.110 3.230 76,960,059 242,399,729 3.1497 3.140 3.130 3.140 3.110 3.230 76,960,059 3.1497 -2.79%
2025-07-30 0 3.230 3.220 3.230 3.190 3.290 89,610,324 289,507,161 3.2307 3.230 3.220 3.230 3.190 3.290 89,610,324 3.2307 -0.31%
2025-07-29 0 3.240 3.230 3.240 3.090 3.240 145,821,699 459,945,988 3.1542 3.240 3.230 3.240 3.090 3.240 145,821,699 3.1542 0.62%
2025-07-28 0 3.220 3.210 3.220 3.210 3.360 135,826,785 444,925,371 3.2757 3.220 3.210 3.220 3.210 3.360 135,826,785 3.2757 -3.30%
2025-07-25 0 3.330 3.320 3.330 3.230 3.340 94,224,174 311,606,084 3.3071 3.330 3.320 3.330 3.230 3.340 94,224,174 3.3071 0.30%
2025-07-24 0 3.320 3.310 3.320 3.230 3.340 109,488,179 361,644,788 3.3030 3.320 3.310 3.320 3.230 3.340 109,488,179 3.3030 1.53%
2025-07-23 0 3.270 3.260 3.270 3.210 3.360 135,188,200 442,940,666 3.2765 3.270 3.260 3.270 3.210 3.360 135,188,200 3.2765 -1.51%
2025-07-22 0 3.320 3.310 3.320 3.000 3.340 258,458,716 823,504,620 3.1862 3.320 3.310 3.320 3.000 3.340 258,458,716 3.1862 1.84%
2025-07-21 0 3.260 3.250 3.260 3.240 3.470 93,187,036 308,445,747 3.3100 3.260 3.250 3.260 3.240 3.470 93,187,036 3.3100 -4.40%
2025-07-18 0 3.410 3.400 3.410 3.240 3.450 184,659,285 624,641,416 3.3827 3.410 3.400 3.410 3.240 3.450 184,659,285 3.3827 4.92%
2025-07-17 0 3.250 3.240 3.250 3.110 3.280 199,053,871 635,957,476 3.1949 3.250 3.240 3.250 3.110 3.280 199,053,871 3.1949 0.93%
2025-07-16 0 3.220 3.220 3.230 3.200 3.380 149,777,700 489,337,505 3.2671 3.220 3.220 3.230 3.200 3.380 149,777,700 3.2671 -3.01%
2025-07-15 0 3.320 3.310 3.320 3.270 3.400 135,819,600 451,212,656 3.3221 3.320 3.310 3.320 3.270 3.400 135,819,600 3.3221 1.22%
2025-07-14 0 3.280 3.270 3.280 3.140 3.320 172,062,550 554,997,540 3.2256 3.280 3.270 3.280 3.140 3.320 172,062,550 3.2256 2.18%
2025-07-11 0 3.210 3.210 3.220 3.140 3.360 241,967,841 783,705,021 3.2389 3.210 3.210 3.220 3.140 3.360 241,967,841 3.2389 2.23%
2025-07-10 0 3.140 3.130 3.140 3.010 3.400 366,823,699 1,163,323,632 3.1713 3.140 3.130 3.140 3.010 3.400 366,823,699 3.1713 4.67%
2025-07-09 0 3.000 2.990 3.000 2.760 3.000 215,423,208 630,173,196 2.9253 3.000 2.990 3.000 2.760 3.000 215,423,208 2.9253 7.14%
2025-07-08 0 2.800 2.780 2.800 2.710 2.800 94,107,200 260,101,508 2.7639 2.800 2.780 2.800 2.710 2.800 94,107,200 2.7639 2.94%
2025-07-07 0 2.720 2.700 2.720 2.660 2.730 54,762,600 147,622,720 2.6957 2.720 2.700 2.720 2.660 2.730 54,762,600 2.6957 1.87%
2025-07-04 0 2.670 2.660 2.670 2.580 2.680 73,580,900 193,856,072 2.6346 2.670 2.660 2.670 2.580 2.680 73,580,900 2.6346 1.52%
2025-07-03 0 2.630 2.610 2.630 2.490 2.630 85,917,110 221,835,017 2.5820 2.630 2.610 2.630 2.490 2.630 85,917,110 2.5820 3.14%
2025-07-02 0 2.550 2.540 2.550 2.460 2.550 39,416,400 98,936,482 2.5100 2.550 2.540 2.550 2.460 2.550 39,416,400 2.5100 0.79%
2025-06-30 0 2.530 2.520 2.530 2.500 2.560 40,525,583 102,592,344 2.5315 2.530 2.520 2.530 2.500 2.560 40,525,583 2.5315 0.80%
2025-06-27 0 2.510 2.500 2.510 2.460 2.520 54,178,201 135,078,591 2.4932 2.510 2.500 2.510 2.460 2.520 54,178,201 2.4932 0.00%
2025-06-26 0 2.510 2.510 2.520 2.480 2.590 157,069,600 397,900,628 2.5333 2.510 2.510 2.520 2.480 2.590 157,069,600 2.5333 -2.33%
2025-06-25 0 2.570 2.570 2.580 2.450 2.600 110,064,574 279,620,007 2.5405 2.570 2.570 2.580 2.450 2.600 110,064,574 2.5405 2.39%
2025-06-24 0 2.510 2.500 2.510 2.410 2.530 131,853,325 328,365,731 2.4904 2.510 2.500 2.510 2.410 2.530 131,853,325 2.4904 2.03%
2025-06-23 0 2.460 2.450 2.460 2.330 2.460 104,133,900 252,279,383 2.4226 2.460 2.450 2.460 2.330 2.460 104,133,900 2.4226 2.93%
2025-06-20 0 2.390 2.380 2.390 2.220 2.460 270,169,152 640,658,814 2.3713 2.390 2.380 2.390 2.220 2.460 270,169,152 2.3713 6.70%
2025-06-19 0 2.240 2.230 2.240 2.220 2.300 40,410,000 90,790,200 2.2467 2.240 2.230 2.240 2.220 2.300 40,410,000 2.2467 -0.44%
2025-06-18 0 2.250 2.240 2.250 2.150 2.270 79,238,895 176,390,296 2.2261 2.250 2.240 2.250 2.150 2.270 79,238,895 2.2261 2.74%
2025-06-17 0 2.190 2.180 2.190 2.150 2.210 56,432,020 123,179,479 2.1828 2.190 2.180 2.190 2.150 2.210 56,432,020 2.1828 0.00%
2025-06-16 0 2.190 2.180 2.190 2.030 2.220 119,540,813 259,711,563 2.1726 2.190 2.180 2.190 2.030 2.220 119,540,813 2.1726 7.88%
2025-06-13 0 2.030 2.030 2.050 2.030 2.160 65,735,405 136,262,579 2.0729 2.030 2.030 2.050 2.030 2.160 65,735,405 2.0729 -6.02%
2025-06-12 0 2.160 2.140 2.160 2.100 2.160 43,188,650 92,676,967 2.1459 2.160 2.140 2.160 2.100 2.160 43,188,650 2.1459 0.93%
2025-06-11 0 2.140 2.130 2.140 2.080 2.150 46,644,840 98,984,974 2.1221 2.140 2.130 2.140 2.080 2.150 46,644,840 2.1221 3.38%
2025-06-10 0 2.070 2.060 2.070 2.040 2.090 33,411,517 68,763,001 2.0581 2.070 2.060 2.070 2.040 2.090 33,411,517 2.0581 -0.48%
2025-06-09 0 2.080 2.070 2.080 2.050 2.100 22,045,092 45,696,933 2.0729 2.080 2.070 2.080 2.050 2.100 22,045,092 2.0729 0.00%
2025-06-06 0 2.080 2.070 2.080 2.060 2.120 18,646,963 38,798,923 2.0807 2.080 2.070 2.080 2.060 2.120 18,646,963 2.0807 -1.42%
2025-06-05 0 2.110 2.100 2.110 2.050 2.130 47,797,092 100,246,896 2.0973 2.110 2.100 2.110 2.050 2.130 47,797,092 2.0973 2.93%
2025-06-04 0 2.050 2.050 2.060 2.010 2.060 34,480,284 70,168,751 2.0350 2.050 2.050 2.060 2.010 2.060 34,480,284 2.0350 0.49%
2025-06-03 0 2.040 2.020 2.040 1.970 2.050 66,976,151 134,840,018 2.0133 2.040 2.020 2.040 1.970 2.050 66,976,151 2.0133 4.62%
2025-06-02 0 1.950 1.940 1.950 1.940 2.050 60,905,840 121,624,618 1.9969 1.950 1.940 1.950 1.940 2.050 60,905,840 1.9969 -4.88%
2025-05-30 0 2.050 2.050 2.060 2.040 2.120 201,811,229 414,124,077 2.0520 2.050 2.050 2.060 2.040 2.120 201,811,229 2.0520 -2.84%
2025-05-29 0 2.110 2.110 2.120 2.090 2.130 28,798,000 60,763,336 2.1100 2.110 2.110 2.120 2.090 2.130 28,798,000 2.1100 0.48%
2025-05-28 0 2.100 2.090 2.100 2.090 2.190 40,989,543 87,110,958 2.1252 2.100 2.090 2.100 2.090 2.190 40,989,543 2.1252 -2.33%
2025-05-27 0 2.150 2.140 2.150 2.060 2.170 64,604,469 137,459,330 2.1277 2.150 2.140 2.150 2.060 2.170 64,604,469 2.1277 4.37%
2025-05-26 0 2.060 2.060 2.070 2.030 2.100 28,976,032 60,060,283 2.0728 2.060 2.060 2.070 2.030 2.100 28,976,032 2.0728 0.49%
2025-05-23 0 2.050 2.050 2.060 2.030 2.080 23,452,044 48,273,694 2.0584 2.050 2.050 2.060 2.030 2.080 23,452,044 2.0584 0.49%
2025-05-22 0 2.040 2.040 2.050 2.040 2.110 32,378,625 66,806,121 2.0633 2.040 2.040 2.050 2.040 2.110 32,378,625 2.0633 -3.32%
2025-05-21 0 2.110 2.110 2.120 2.030 2.120 40,582,746 84,781,659 2.0891 2.110 2.110 2.120 2.030 2.120 40,582,746 2.0891 3.43%
2025-05-20 0 2.040 2.040 2.050 2.000 2.060 28,960,376 58,865,298 2.0326 2.040 2.040 2.050 2.000 2.060 28,960,376 2.0326 0.00%
2025-05-19 0 2.040 2.030 2.040 2.010 2.080 28,666,988 58,202,847 2.0303 2.040 2.030 2.040 2.010 2.080 28,666,988 2.0303 -0.97%
2025-05-16 0 2.060 2.050 2.060 2.010 2.070 30,971,000 63,509,562 2.0506 2.060 2.050 2.060 2.010 2.070 30,971,000 2.0506 1.48%
2025-05-15 0 2.030 2.020 2.030 2.010 2.040 20,913,508 42,323,930 2.0238 2.030 2.020 2.030 2.010 2.040 20,913,508 2.0238 -0.49%
2025-05-14 0 2.040 2.030 2.040 2.000 2.040 23,296,056 47,159,389 2.0244 2.040 2.030 2.040 2.000 2.040 23,296,056 2.0244 1.49%
2025-05-13 0 2.010 2.000 2.010 1.990 2.050 27,052,162 54,600,057 2.0183 2.010 2.000 2.010 1.990 2.050 27,052,162 2.0183 -0.99%
2025-05-12 0 2.030 2.020 2.030 2.000 2.040 23,831,520 48,277,330 2.0258 2.030 2.020 2.030 2.000 2.040 23,831,520 2.0258 1.00%
2025-05-09 0 2.010 2.000 2.010 1.950 2.030 38,171,456 75,826,710 1.9865 2.010 2.000 2.010 1.950 2.030 38,171,456 1.9865 -0.99%
2025-05-08 0 2.030 2.020 2.030 2.010 2.050 24,670,214 49,899,621 2.0227 2.030 2.020 2.030 2.010 2.050 24,670,214 2.0227 -0.49%
2025-05-07 0 2.040 2.030 2.040 2.020 2.070 24,422,000 49,834,060 2.0405 2.040 2.030 2.040 2.020 2.070 24,422,000 2.0405 0.49%
2025-05-06 0 2.030 2.020 2.030 2.000 2.040 34,546,170 70,031,661 2.0272 2.030 2.020 2.030 2.000 2.040 34,546,170 2.0272 1.00%
2025-05-02 0 2.010 2.000 2.010 1.990 2.040 11,595,750 23,311,309 2.0103 2.010 2.000 2.010 1.990 2.040 11,595,750 2.0103 -1.47%
2025-04-30 0 2.040 2.020 2.040 1.990 2.040 29,971,000 60,617,300 2.0225 2.040 2.020 2.040 1.990 2.040 29,971,000 2.0225 1.49%
2025-04-29 0 2.010 2.000 2.010 2.000 2.030 18,526,000 37,216,960 2.0089 2.010 2.000 2.010 2.000 2.030 18,526,000 2.0089 0.00%
2025-04-28 0 2.010 2.000 2.010 2.000 2.040 14,448,000 29,019,820 2.0086 2.010 2.000 2.010 2.000 2.040 14,448,000 2.0086 -0.99%
2025-04-25 0 2.030 2.020 2.030 1.990 2.080 41,313,107 84,306,409 2.0407 2.030 2.020 2.030 1.990 2.080 41,313,107 2.0407 1.00%
2025-04-24 0 2.010 2.000 2.010 1.960 2.040 50,300,000 100,161,040 1.9913 2.010 2.000 2.010 1.960 2.040 50,300,000 1.9913 -0.50%
2025-04-23 0 2.020 2.020 2.030 2.010 2.070 29,737,534 60,336,338 2.0290 2.020 2.020 2.030 2.010 2.070 29,737,534 2.0290 -0.49%
2025-04-22 0 2.030 2.020 2.030 2.020 2.070 50,602,007 103,337,713 2.0422 2.030 2.020 2.030 2.020 2.070 50,602,007 2.0422 0.00%
2025-04-17 0 2.030 2.020 2.030 2.010 2.060 35,456,668 71,929,022 2.0286 2.030 2.020 2.030 2.010 2.060 35,456,668 2.0286 1.00%
2025-04-16 0 2.010 2.000 2.010 2.010 2.110 85,296,924 174,761,876 2.0489 2.010 2.000 2.010 2.010 2.110 85,296,924 2.0489 -3.37%
2025-04-15 0 2.080 2.080 2.090 2.050 2.230 163,010,128 342,863,484 2.1033 2.080 2.080 2.090 2.050 2.230 163,010,128 2.1033 -9.96%
2025-04-14 0 2.310 2.300 2.310 2.280 2.340 35,978,000 82,864,500 2.3032 2.310 2.300 2.310 2.280 2.340 35,978,000 2.3032 0.43%
2025-04-11 0 2.300 2.290 2.300 2.250 2.320 39,154,328 89,937,090 2.2970 2.300 2.290 2.300 2.250 2.320 39,154,328 2.2970 1.32%
2025-04-10 0 2.270 2.270 2.280 2.220 2.290 45,353,400 102,332,250 2.2563 2.270 2.270 2.280 2.220 2.290 45,353,400 2.2563 2.25%
2025-04-09 0 2.220 2.210 2.220 2.120 2.220 48,967,368 106,317,441 2.1712 2.220 2.210 2.220 2.120 2.220 48,967,368 2.1712 -1.33%
2025-04-08 0 2.250 2.230 2.250 2.070 2.250 96,463,200 209,041,284 2.1671 2.250 2.230 2.250 2.070 2.250 96,463,200 2.1671 7.14%
2025-04-07 0 2.100 2.090 2.100 2.050 2.300 83,327,556 175,892,292 2.1109 2.100 2.090 2.100 2.050 2.300 83,327,556 2.1109 -10.64%
2025-04-03 0 2.350 2.340 2.350 2.280 2.440 69,596,754 164,438,592 2.3627 2.350 2.340 2.350 2.280 2.440 69,596,754 2.3627 -1.26%
2025-04-02 0 2.380 2.370 2.380 2.350 2.430 40,060,800 95,440,460 2.3824 2.380 2.370 2.380 2.350 2.430 40,060,800 2.3824 1.71%
2025-04-01 0 2.340 2.340 2.350 2.330 2.440 22,960,000 54,082,080 2.3555 2.340 2.340 2.350 2.330 2.440 22,960,000 2.3555 -2.09%
2025-03-31 0 2.390 2.380 2.390 2.310 2.430 29,353,040 69,273,647 2.3600 2.390 2.380 2.390 2.310 2.430 29,353,040 2.3600 -1.65%
2025-03-28 0 2.430 2.430 2.440 2.370 2.430 22,950,560 55,458,927 2.4165 2.430 2.430 2.440 2.370 2.430 22,950,560 2.4165 0.83%
2025-03-27 0 2.410 2.400 2.410 2.350 2.440 54,978,394 131,054,733 2.3837 2.410 2.400 2.410 2.350 2.440 54,978,394 2.3837 0.00%
2025-03-26 0 2.410 2.400 2.410 2.370 2.440 26,429,000 63,447,946 2.4007 2.410 2.400 2.410 2.370 2.440 26,429,000 2.4007 -0.41%
2025-03-25 0 2.420 2.410 2.420 2.400 2.480 23,628,000 57,208,800 2.4212 2.420 2.410 2.420 2.400 2.480 23,628,000 2.4212 -1.63%
2025-03-24 0 2.460 2.460 2.470 2.410 2.480 22,167,000 54,184,636 2.4444 2.460 2.460 2.470 2.410 2.480 22,167,000 2.4444 -0.81%
2025-03-21 0 2.480 2.480 2.490 2.450 2.520 80,632,097 200,105,274 2.4817 2.480 2.480 2.490 2.450 2.520 80,632,097 2.4817 -1.59%
2025-03-20 0 2.520 2.510 2.520 2.510 2.570 24,438,012 62,070,605 2.5399 2.520 2.510 2.520 2.510 2.570 24,438,012 2.5399 0.00%
2025-03-19 0 2.520 2.510 2.520 2.500 2.540 15,484,660 38,990,304 2.5180 2.520 2.510 2.520 2.500 2.540 15,484,660 2.5180 0.40%
2025-03-18 0 2.510 2.500 2.510 2.470 2.540 34,487,088 86,644,943 2.5124 2.510 2.500 2.510 2.470 2.540 34,487,088 2.5124 1.62%
2025-03-17 0 2.470 2.460 2.470 2.430 2.480 24,132,132 59,417,103 2.4622 2.470 2.460 2.470 2.430 2.480 24,132,132 2.4622 0.82%
2025-03-14 0 2.450 2.450 2.460 2.440 2.500 36,895,912 90,695,636 2.4581 2.450 2.450 2.460 2.440 2.500 36,895,912 2.4581 -2.00%
2025-03-13 0 2.500 2.490 2.500 2.480 2.570 34,328,037 86,094,615 2.5080 2.500 2.490 2.500 2.480 2.570 34,328,037 2.5080 -1.19%
2025-03-12 0 2.530 2.520 2.530 2.490 2.600 80,406,150 204,261,394 2.5404 2.530 2.520 2.530 2.490 2.600 80,406,150 2.5404 -0.39%
2025-03-11 0 2.540 2.540 2.550 2.480 2.560 34,399,550 86,782,337 2.5228 2.540 2.540 2.550 2.480 2.560 34,399,550 2.5228 -1.93%
2025-03-10 0 2.590 2.580 2.590 2.500 2.600 52,438,000 134,099,344 2.5573 2.590 2.580 2.590 2.500 2.600 52,438,000 2.5573 1.97%
2025-03-07 0 2.540 2.540 2.550 2.510 2.670 79,870,880 204,961,686 2.5662 2.540 2.540 2.550 2.510 2.670 79,870,880 2.5662 -5.22%
2025-03-06 0 2.680 2.670 2.680 2.580 2.680 110,299,339 292,364,956 2.6507 2.680 2.670 2.680 2.580 2.680 110,299,339 2.6507 2.29%
2025-03-05 0 2.620 2.610 2.620 2.420 2.650 215,623,926 549,612,528 2.5489 2.620 2.610 2.620 2.420 2.650 215,623,926 2.5489 9.62%
2025-03-04 0 2.390 2.390 2.400 2.260 2.410 47,840,000 112,988,700 2.3618 2.390 2.390 2.400 2.260 2.410 47,840,000 2.3618 4.82%
2025-03-03 0 2.280 2.280 2.290 2.250 2.300 30,894,068 70,422,947 2.2795 2.280 2.280 2.290 2.250 2.300 30,894,068 2.2795 0.00%
2025-02-28 0 2.280 2.270 2.280 2.250 2.370 67,788,407 154,718,881 2.2824 2.280 2.270 2.280 2.250 2.370 67,788,407 2.2824 -2.98%
2025-02-27 0 2.350 2.340 2.350 2.310 2.380 33,822,800 79,023,300 2.3364 2.350 2.340 2.350 2.310 2.380 33,822,800 2.3364 -0.84%
2025-02-26 0 2.370 2.360 2.370 2.330 2.400 35,170,197 82,929,146 2.3579 2.370 2.360 2.370 2.330 2.400 35,170,197 2.3579 0.42%
2025-02-25 0 2.360 2.350 2.360 2.260 2.360 47,191,104 109,567,737 2.3218 2.360 2.350 2.360 2.260 2.360 47,191,104 2.3218 2.61%
2025-02-24 0 2.300 2.300 2.310 2.290 2.350 48,070,446 110,928,838 2.3076 2.300 2.300 2.310 2.290 2.350 48,070,446 2.3076 -2.54%
2025-02-21 0 2.360 2.350 2.360 2.330 2.390 34,063,939 80,630,598 2.3670 2.360 2.350 2.360 2.330 2.390 34,063,939 2.3670 2.16%
2025-02-20 0 2.310 2.300 2.310 2.280 2.360 41,073,152 94,915,618 2.3109 2.310 2.300 2.310 2.280 2.360 41,073,152 2.3109 -0.86%
2025-02-19 0 2.330 2.320 2.330 2.310 2.380 45,649,400 106,568,460 2.3345 2.330 2.320 2.330 2.310 2.380 45,649,400 2.3345 -2.51%
2025-02-18 0 2.390 2.380 2.390 2.360 2.470 44,259,376 105,998,382 2.3949 2.390 2.380 2.390 2.360 2.470 44,259,376 2.3949 -2.85%
2025-02-17 0 2.460 2.450 2.460 2.430 2.600 60,300,687 149,637,556 2.4815 2.460 2.450 2.460 2.430 2.600 60,300,687 2.4815 -1.20%
2025-02-14 0 2.490 2.490 2.500 2.420 2.520 59,062,800 145,997,208 2.4719 2.490 2.490 2.500 2.420 2.520 59,062,800 2.4719 3.32%
2025-02-13 0 2.410 2.400 2.410 2.380 2.540 62,052,621 152,395,912 2.4559 2.410 2.400 2.410 2.380 2.540 62,052,621 2.4559 -2.03%
2025-02-12 0 2.460 2.450 2.460 2.430 2.490 51,260,060 125,971,580 2.4575 2.460 2.450 2.460 2.430 2.490 51,260,060 2.4575 -0.40%
2025-02-11 0 2.470 2.460 2.470 2.450 2.550 46,708,959 116,396,914 2.4920 2.470 2.460 2.470 2.450 2.550 46,708,959 2.4920 -2.76%
2025-02-10 0 2.540 2.530 2.540 2.530 2.680 90,978,752 235,688,251 2.5906 2.540 2.530 2.540 2.530 2.680 90,978,752 2.5906 -0.78%
2025-02-07 0 2.560 2.550 2.560 2.510 2.610 62,249,215 159,750,344 2.5663 2.560 2.550 2.560 2.510 2.610 62,249,215 2.5663 1.59%
2025-02-06 0 2.520 2.520 2.530 2.370 2.520 63,580,386 157,040,155 2.4699 2.520 2.520 2.530 2.370 2.520 63,580,386 2.4699 5.44%
2025-02-05 0 2.390 2.380 2.390 2.350 2.450 47,298,368 112,803,659 2.3849 2.390 2.380 2.390 2.350 2.450 47,298,368 2.3849 -0.42%
2025-02-04 0 2.400 2.400 2.410 2.350 2.430 26,594,199 63,745,683 2.3970 2.400 2.400 2.410 2.350 2.430 26,594,199 2.3970 -0.83%
2025-02-03 0 2.420 2.410 2.420 2.390 2.500 24,508,688 59,456,962 2.4260 2.420 2.410 2.420 2.390 2.500 24,508,688 2.4260 -2.81%
2025-01-28 0 2.490 2.480 2.490 2.390 2.490 11,256,100 27,451,997 2.4389 2.490 2.480 2.490 2.390 2.490 11,256,100 2.4389 2.89%
2025-01-27 0 2.420 2.420 2.430 2.410 2.510 43,677,191 107,167,274 2.4536 2.420 2.420 2.430 2.410 2.510 43,677,191 2.4536 -0.41%
2025-01-24 0 2.430 2.420 2.440 2.380 2.450 32,811,300 79,385,137 2.4194 2.430 2.420 2.440 2.380 2.450 32,811,300 2.4194 2.53%
2025-01-23 0 2.370 2.360 2.370 2.340 2.390 31,323,400 73,943,776 2.3607 2.370 2.360 2.370 2.340 2.390 31,323,400 2.3607 0.85%
2025-01-22 0 2.350 2.340 2.350 2.330 2.380 18,422,299 43,381,409 2.3548 2.350 2.340 2.350 2.330 2.380 18,422,299 2.3548 -0.42%
2025-01-21 0 2.360 2.360 2.370 2.350 2.420 29,584,000 70,292,980 2.3760 2.360 2.360 2.370 2.350 2.420 29,584,000 2.3760 -0.84%
2025-01-20 0 2.380 2.380 2.390 2.350 2.410 31,396,242 74,691,035 2.3790 2.380 2.380 2.390 2.350 2.410 31,396,242 2.3790 0.00%
2025-01-17 0 2.380 2.380 2.390 2.360 2.470 30,225,600 72,898,360 2.4118 2.380 2.380 2.390 2.360 2.470 30,225,600 2.4118 -0.83%
2025-01-16 0 2.400 2.390 2.400 2.370 2.460 31,682,200 76,481,080 2.4140 2.400 2.390 2.400 2.370 2.460 31,682,200 2.4140 -0.83%
2025-01-15 0 2.420 2.420 2.430 2.370 2.470 50,202,119 121,421,373 2.4187 2.420 2.420 2.430 2.370 2.470 50,202,119 2.4187 -2.02%
2025-01-14 0 2.470 2.460 2.470 2.300 2.590 146,704,440 355,675,495 2.4244 2.470 2.460 2.470 2.300 2.590 146,704,440 2.4244 -1.20%
2025-01-13 0 2.500 2.490 2.500 2.260 2.510 97,305,455 236,410,464 2.4296 2.500 2.490 2.500 2.260 2.510 97,305,455 2.4296 11.11%
2025-01-10 0 2.250 2.240 2.250 2.150 2.480 146,997,726 334,675,325 2.2767 2.250 2.240 2.250 2.150 2.480 146,997,726 2.2767 -10.00%
2025-01-09 0 2.500 2.500 2.510 2.460 2.540 39,175,000 98,192,008 2.5065 2.500 2.500 2.510 2.460 2.540 39,175,000 2.5065 0.40%
2025-01-08 0 2.490 2.490 2.500 2.430 2.520 35,147,758 87,121,175 2.4787 2.490 2.490 2.500 2.430 2.520 35,147,758 2.4787 0.40%
2025-01-07 0 2.480 2.460 2.480 2.410 2.530 51,895,600 127,792,556 2.4625 2.480 2.460 2.480 2.410 2.530 51,895,600 2.4625 1.64%
2025-01-06 0 2.440 2.440 2.450 2.440 2.530 47,975,329 119,138,634 2.4833 2.440 2.440 2.450 2.440 2.530 47,975,329 2.4833 -2.01%
2025-01-03 0 2.490 2.490 2.500 2.420 2.520 50,293,900 124,405,908 2.4736 2.490 2.490 2.500 2.420 2.520 50,293,900 2.4736 2.47%
2025-01-02 0 2.430 2.430 2.440 2.410 2.560 65,734,000 163,411,016 2.4859 2.430 2.430 2.440 2.410 2.560 65,734,000 2.4859 -0.82%
2024-12-31 0 2.450 2.450 2.460 2.380 2.480 20,122,372 49,170,922 2.4436 2.450 2.450 2.460 2.380 2.480 20,122,372 2.4436 2.08%
2024-12-30 0 2.400 2.400 2.410 2.340 2.410 35,346,829 83,939,163 2.3747 2.400 2.400 2.410 2.340 2.410 35,346,829 2.3747 -0.41%
2024-12-27 0 2.410 2.400 2.410 2.390 2.480 50,233,652 121,822,725 2.4251 2.410 2.400 2.410 2.390 2.480 50,233,652 2.4251 -1.23%
2024-12-24 0 2.440 2.420 2.440 2.390 2.480 36,658,600 88,623,446 2.4175 2.440 2.420 2.440 2.390 2.480 36,658,600 2.4175 -1.61%
2024-12-23 0 2.480 2.480 2.490 2.470 2.520 17,950,900 44,631,740 2.4863 2.480 2.480 2.490 2.470 2.520 17,950,900 2.4863 -0.80%
2024-12-20 0 2.500 2.500 2.510 2.470 2.570 48,600,744 122,023,719 2.5107 2.500 2.500 2.510 2.470 2.570 48,600,744 2.5107 -1.57%
2024-12-19 0 2.540 2.530 2.540 2.400 2.540 69,559,845 173,909,867 2.5001 2.540 2.530 2.540 2.400 2.540 69,559,845 2.5001 3.67%
2024-12-18 0 2.450 2.440 2.450 2.390 2.620 157,306,873 392,440,679 2.4947 2.450 2.440 2.450 2.390 2.620 157,306,873 2.4947 1.66%
2024-12-17 0 2.410 2.410 2.420 2.340 2.440 60,918,400 145,542,028 2.3891 2.410 2.410 2.420 2.340 2.440 60,918,400 2.3891 0.00%
2024-12-16 0 2.410 2.400 2.410 2.390 2.450 43,369,600 104,682,372 2.4137 2.410 2.400 2.410 2.390 2.450 43,369,600 2.4137 -0.41%
2024-12-13 0 2.420 2.410 2.420 2.340 2.450 47,409,000 114,352,050 2.4120 2.420 2.410 2.420 2.340 2.450 47,409,000 2.4120 1.68%
2024-12-12 0 2.380 2.380 2.390 2.340 2.410 35,186,400 83,510,392 2.3734 2.380 2.380 2.390 2.340 2.410 35,186,400 2.3734 -0.42%
2024-12-11 0 2.390 2.380 2.390 2.350 2.430 49,675,781 118,830,034 2.3921 2.390 2.380 2.390 2.350 2.430 49,675,781 2.3921 0.84%
2024-12-10 0 2.370 2.360 2.370 2.300 2.470 144,517,787 346,552,738 2.3980 2.370 2.360 2.370 2.300 2.470 144,517,787 2.3980 1.28%
2024-12-09 0 2.340 2.330 2.340 2.200 2.350 122,520,796 280,981,311 2.2933 2.340 2.330 2.340 2.200 2.350 122,520,796 2.2933 6.36%
2024-12-06 0 2.200 2.190 2.200 2.180 2.250 49,548,096 109,822,692 2.2165 2.200 2.190 2.200 2.180 2.250 49,548,096 2.2165 0.00%
2024-12-05 0 2.200 2.180 2.200 2.130 2.230 50,987,190 112,237,508 2.2013 2.200 2.180 2.200 2.130 2.230 50,987,190 2.2013 1.38%
2024-12-04 0 2.170 2.160 2.170 2.160 2.210 25,839,312 56,318,630 2.1796 2.170 2.160 2.170 2.160 2.210 25,839,312 2.1796 0.46%
2024-12-03 0 2.160 2.150 2.160 2.110 2.220 90,078,631 196,146,788 2.1775 2.160 2.150 2.160 2.110 2.220 90,078,631 2.1775 2.86%
2024-12-02 0 2.100 2.090 2.100 2.040 2.120 44,926,000 93,629,340 2.0841 2.100 2.090 2.100 2.040 2.120 44,926,000 2.0841 2.44%
2024-11-29 0 2.050 2.040 2.050 2.020 2.090 34,292,000 70,306,920 2.0502 2.050 2.040 2.050 2.020 2.090 34,292,000 2.0502 0.99%
2024-11-28 0 2.030 2.030 2.040 2.020 2.140 37,440,309 76,919,682 2.0545 2.030 2.030 2.040 2.020 2.140 37,440,309 2.0545 -5.14%
2024-11-27 0 2.140 2.130 2.140 2.050 2.160 27,679,047 58,119,950 2.0998 2.140 2.130 2.140 2.050 2.160 27,679,047 2.0998 1.90%
2024-11-26 0 2.100 2.080 2.100 2.030 2.120 19,936,842 41,843,158 2.0988 2.100 2.080 2.100 2.030 2.120 19,936,842 2.0988 1.94%
2024-11-25 0 2.060 2.050 2.060 2.040 2.130 50,366,224 103,933,908 2.0636 2.060 2.050 2.060 2.040 2.130 50,366,224 2.0636 -2.37%
2024-11-22 0 2.110 2.100 2.110 2.090 2.240 89,981,800 194,279,501 2.1591 2.110 2.100 2.110 2.090 2.240 89,981,800 2.1591 0.00%
2024-11-21 0 2.110 2.110 2.120 2.070 2.150 46,292,000 98,260,580 2.1226 2.110 2.110 2.120 2.070 2.150 46,292,000 2.1226 0.48%
2024-11-20 0 2.100 2.090 2.100 2.030 2.100 42,359,869 87,193,250 2.0584 2.100 2.090 2.100 2.030 2.100 42,359,869 2.0584 2.44%
2024-11-19 0 2.050 2.040 2.050 2.020 2.100 35,814,015 73,396,130 2.0494 2.050 2.040 2.050 2.020 2.100 35,814,015 2.0494 -0.49%
2024-11-18 0 2.060 2.060 2.070 2.030 2.130 59,108,438 123,284,442 2.0857 2.060 2.060 2.070 2.030 2.130 59,108,438 2.0857 1.48%
2024-11-15 0 2.030 2.030 2.040 1.970 2.090 51,644,788 105,370,172 2.0403 2.030 2.030 2.040 1.970 2.090 51,644,788 2.0403 1.00%
2024-11-14 0 2.010 2.010 2.020 1.920 2.090 153,486,875 312,171,594 2.0339 2.010 2.010 2.020 1.920 2.090 153,486,875 2.0339 4.15%
2024-11-13 0 1.930 1.920 1.930 1.870 1.940 32,272,000 61,538,460 1.9069 1.930 1.920 1.930 1.870 1.940 32,272,000 1.9069 1.58%
2024-11-12 0 1.900 1.890 1.900 1.860 1.910 35,678,690 67,181,366 1.8830 1.900 1.890 1.900 1.860 1.910 35,678,690 1.8830 1.06%
2024-11-11 0 1.880 1.870 1.880 1.840 1.890 23,180,000 43,248,544 1.8658 1.880 1.870 1.880 1.840 1.890 23,180,000 1.8658 -0.53%
2024-11-08 0 1.890 1.880 1.890 1.880 1.940 18,399,200 34,883,716 1.8959 1.890 1.880 1.890 1.880 1.940 18,399,200 1.8959 -0.53%
2024-11-07 0 1.900 1.900 1.910 1.860 1.910 39,220,800 74,225,100 1.8925 1.900 1.900 1.910 1.860 1.910 39,220,800 1.8925 -1.04%
2024-11-06 0 1.920 1.910 1.920 1.890 1.940 28,382,600 54,103,648 1.9062 1.920 1.910 1.920 1.890 1.940 28,382,600 1.9062 -0.52%
2024-11-05 0 1.930 1.920 1.930 1.890 1.950 48,828,249 93,615,679 1.9172 1.930 1.920 1.930 1.890 1.950 48,828,249 1.9172 1.05%
2024-11-04 0 1.910 1.910 1.920 1.890 1.930 19,432,689 37,151,331 1.9118 1.910 1.910 1.920 1.890 1.930 19,432,689 1.9118 0.53%
2024-11-01 0 1.900 1.890 1.900 1.880 1.960 23,694,878 45,283,625 1.9111 1.900 1.890 1.900 1.880 1.960 23,694,878 1.9111 -0.52%
2024-10-31 0 1.910 1.900 1.910 1.890 1.970 42,518,649 81,872,758 1.9256 1.910 1.900 1.910 1.890 1.970 42,518,649 1.9256 -2.55%
2024-10-30 0 1.960 1.950 1.960 1.920 1.960 20,243,529 39,338,525 1.9433 1.960 1.950 1.960 1.920 1.960 20,243,529 1.9433 0.51%
2024-10-29 0 1.950 1.950 1.960 1.930 2.010 38,444,400 75,601,008 1.9665 1.950 1.950 1.960 1.930 2.010 38,444,400 1.9665 0.00%
2024-10-28 0 1.950 1.950 1.960 1.880 1.970 37,784,600 73,230,126 1.9381 1.950 1.950 1.960 1.880 1.970 37,784,600 1.9381 3.72%
2024-10-25 0 1.880 1.880 1.890 1.880 1.910 15,972,928 30,274,800 1.8954 1.880 1.880 1.890 1.880 1.910 15,972,928 1.8954 0.00%
2024-10-24 0 1.880 1.880 1.890 1.880 1.920 24,260,400 45,987,540 1.8956 1.880 1.880 1.890 1.880 1.920 24,260,400 1.8956 -2.08%
2024-10-23 0 1.920 1.920 1.930 1.900 1.960 41,082,400 79,053,360 1.9243 1.920 1.920 1.930 1.900 1.960 41,082,400 1.9243 -1.03%
2024-10-22 0 1.940 1.930 1.940 1.920 2.030 51,224,000 99,972,000 1.9517 1.940 1.930 1.940 1.920 2.030 51,224,000 1.9517 -2.51%
2024-10-21 0 1.990 1.980 1.990 1.910 1.990 49,404,000 96,189,544 1.9470 1.990 1.980 1.990 1.910 1.990 49,404,000 1.9470 1.53%
2024-10-18 0 1.960 1.960 1.970 1.860 1.980 32,166,508 62,300,708 1.9368 1.960 1.960 1.970 1.860 1.980 32,166,508 1.9368 4.26%
2024-10-17 0 1.880 1.870 1.880 1.840 1.960 58,152,796 109,951,642 1.8907 1.880 1.870 1.880 1.840 1.960 58,152,796 1.8907 -2.08%
2024-10-16 0 1.920 1.910 1.920 1.910 1.990 38,102,971 73,685,438 1.9339 1.920 1.910 1.920 1.910 1.990 38,102,971 1.9339 -1.54%
2024-10-15 0 1.950 1.950 1.960 1.930 1.990 37,072,384 72,352,276 1.9516 1.950 1.950 1.960 1.930 1.990 37,072,384 1.9516 0.00%
2024-10-14 0 1.950 1.950 1.960 1.940 2.010 50,871,700 99,802,172 1.9618 1.950 1.950 1.960 1.940 2.010 50,871,700 1.9618 -2.99%
2024-10-10 0 2.010 2.010 2.020 2.000 2.080 56,827,248 115,432,752 2.0313 2.010 2.010 2.020 2.000 2.080 56,827,248 2.0313 -0.50%
2024-10-09 0 2.020 2.020 2.030 2.000 2.130 88,230,860 180,174,527 2.0421 2.020 2.020 2.030 2.000 2.130 88,230,860 2.0421 -1.94%
2024-10-08 0 2.060 2.050 2.060 2.040 2.390 177,866,000 381,708,136 2.1460 2.060 2.050 2.060 2.040 2.390 177,866,000 2.1460 -11.21%
2024-10-07 0 2.320 2.310 2.320 2.230 2.380 127,579,400 292,882,044 2.2957 2.320 2.310 2.320 2.230 2.380 127,579,400 2.2957 3.57%
2024-10-04 0 2.240 2.230 2.240 2.140 2.240 19,848,850 43,760,968 2.2047 2.240 2.230 2.240 2.140 2.240 19,848,850 2.2047 3.23%
2024-10-03 0 2.170 2.160 2.170 2.080 2.240 45,646,652 97,817,056 2.1429 2.170 2.160 2.170 2.080 2.240 45,646,652 2.1429 -2.69%
2024-10-02 0 2.230 2.230 2.240 2.210 2.320 65,178,757 146,462,717 2.2471 2.230 2.230 2.240 2.210 2.320 65,178,757 2.2471 -1.33%
2024-09-30 0 2.260 2.250 2.260 2.190 2.330 166,808,623 374,236,679 2.2435 2.260 2.250 2.260 2.190 2.330 166,808,623 2.2435 3.20%
2024-09-27 0 2.190 2.180 2.190 2.070 2.200 77,189,200 166,572,634 2.1580 2.190 2.180 2.190 2.070 2.200 77,189,200 2.1580 6.83%
2024-09-26 0 2.050 2.020 2.050 1.940 2.050 65,538,102 131,375,850 2.0046 2.050 2.020 2.050 1.940 2.050 65,538,102 2.0046 5.13%
2024-09-25 0 1.950 1.940 1.950 1.940 2.040 47,806,578 94,848,806 1.9840 1.950 1.940 1.950 1.940 2.040 47,806,578 1.9840 -1.02%
2024-09-24 0 1.970 1.950 1.970 1.880 2.010 75,192,600 145,866,078 1.9399 1.970 1.950 1.970 1.880 2.010 75,192,600 1.9399 1.03%
2024-09-23 0 1.950 1.950 1.960 1.930 2.100 73,927,278 147,279,423 1.9922 1.950 1.950 1.960 1.930 2.100 73,927,278 1.9922 -5.34%
2024-09-20 0 2.060 2.050 2.060 1.990 2.080 144,300,530 296,901,481 2.0575 2.060 2.050 2.060 1.990 2.080 144,300,530 2.0575 3.52%
2024-09-19 0 1.990 1.990 2.000 1.980 2.050 40,181,848 80,618,198 2.0063 1.990 1.990 2.000 1.980 2.050 40,181,848 2.0063 0.51%
2024-09-17 0 1.980 1.970 1.980 1.970 2.020 10,872,000 21,622,120 1.9888 1.980 1.970 1.980 1.970 2.020 10,872,000 1.9888 -1.49%
2024-09-16 0 2.010 2.000 2.010 1.990 2.030 8,388,750 16,846,493 2.0082 2.010 2.000 2.010 1.990 2.030 8,388,750 2.0082 -0.99%
2024-09-13 0 2.030 2.030 2.040 2.020 2.060 18,932,000 38,566,040 2.0371 2.030 2.030 2.040 2.020 2.060 18,932,000 2.0371 -0.49%
2024-09-12 0 2.040 2.030 2.040 2.030 2.080 13,656,000 28,026,520 2.0523 2.040 2.030 2.040 2.030 2.080 13,656,000 2.0523 -0.49%
2024-09-11 0 2.050 2.050 2.060 2.040 2.100 20,548,000 42,453,180 2.0660 2.050 2.050 2.060 2.040 2.100 20,548,000 2.0660 -1.44%
2024-09-10 0 2.080 2.080 2.090 2.060 2.140 21,288,600 44,380,538 2.0847 2.080 2.080 2.090 2.060 2.140 21,288,600 2.0847 -1.42%
2024-09-09 0 2.110 2.100 2.110 2.060 2.160 37,586,799 78,737,073 2.0948 2.110 2.100 2.110 2.060 2.160 37,586,799 2.0948 -3.21%
2024-09-05 0 2.180 2.170 2.180 2.160 2.220 27,887,600 61,087,084 2.1905 2.180 2.170 2.180 2.160 2.220 27,887,600 2.1905 0.00%
2024-09-04 0 2.180 2.170 2.180 2.120 2.190 57,886,000 124,166,420 2.1450 2.180 2.170 2.180 2.120 2.190 57,886,000 2.1450 0.00%
2024-09-03 0 2.180 2.170 2.180 2.160 2.210 47,248,481 103,223,165 2.1847 2.180 2.170 2.180 2.160 2.210 47,248,481 2.1847 -0.46%
2024-09-02 0 2.190 2.180 2.190 2.120 2.260 66,952,617 146,663,841 2.1906 2.190 2.180 2.190 2.120 2.260 66,952,617 2.1906 -3.10%
2024-08-30 0 2.260 2.250 2.260 2.170 2.290 103,204,128 232,084,026 2.2488 2.260 2.250 2.260 2.170 2.290 103,204,128 2.2488 4.15%
2024-08-29 0 2.170 2.160 2.170 2.110 2.210 56,575,225 122,435,658 2.1641 2.170 2.160 2.170 2.110 2.210 56,575,225 2.1641 1.40%
2024-08-28 0 2.140 2.130 2.140 2.090 2.150 36,755,000 77,865,684 2.1185 2.140 2.130 2.140 2.090 2.150 36,755,000 2.1185 0.47%
2024-08-27 0 2.130 2.120 2.130 2.030 2.400 219,287,400 464,270,916 2.1172 2.130 2.120 2.130 2.030 2.400 219,287,400 2.1172 -11.25%
2024-08-26 0 2.400 2.390 2.400 2.380 2.490 33,156,444 80,115,337 2.4163 2.400 2.390 2.400 2.380 2.490 33,156,444 2.4163 0.00%
2024-08-23 0 2.400 2.390 2.400 2.320 2.430 40,957,400 97,716,804 2.3858 2.400 2.390 2.400 2.320 2.430 40,957,400 2.3858 3.00%
2024-08-22 0 2.330 2.320 2.330 2.250 2.350 57,579,800 132,797,142 2.3063 2.330 2.320 2.330 2.250 2.350 57,579,800 2.3063 0.00%
2024-08-21 0 2.330 2.320 2.330 2.280 2.360 25,658,180 59,780,815 2.3299 2.330 2.320 2.330 2.280 2.360 25,658,180 2.3299 0.87%
2024-08-20 0 2.310 2.300 2.310 2.270 2.350 29,247,000 67,367,450 2.3034 2.310 2.300 2.310 2.270 2.350 29,247,000 2.3034 -0.86%
2024-08-19 0 2.330 2.310 2.330 2.250 2.350 35,380,800 81,965,574 2.3167 2.330 2.310 2.330 2.250 2.350 35,380,800 2.3167 2.64%
2024-08-16 0 2.270 2.260 2.270 2.240 2.300 32,453,200 73,440,668 2.2630 2.270 2.260 2.270 2.240 2.300 32,453,200 2.2630 0.44%
2024-08-15 0 2.260 2.250 2.260 2.160 2.330 119,728,550 270,901,791 2.2626 2.260 2.250 2.260 2.160 2.330 119,728,550 2.2626 5.12%
2024-08-14 0 2.150 2.140 2.150 2.090 2.160 24,133,718 51,346,088 2.1276 2.150 2.140 2.150 2.090 2.160 24,133,718 2.1276 1.42%
2024-08-13 0 2.120 2.110 2.120 2.080 2.140 21,436,000 45,461,920 2.1208 2.120 2.110 2.120 2.080 2.140 21,436,000 2.1208 0.95%
2024-08-12 0 2.100 2.090 2.100 2.040 2.100 15,599,495 32,455,780 2.0806 2.100 2.090 2.100 2.040 2.100 15,599,495 2.0806 1.45%
2024-08-09 0 2.070 2.060 2.070 2.010 2.100 48,010,800 99,156,900 2.0653 2.070 2.060 2.070 2.010 2.100 48,010,800 2.0653 2.99%
2024-08-08 0 2.010 2.000 2.010 1.960 2.020 18,018,366 35,914,556 1.9932 2.010 2.000 2.010 1.960 2.020 18,018,366 1.9932 0.00%
2024-08-07 0 2.010 2.000 2.010 1.980 2.030 38,664,000 77,448,620 2.0031 2.010 2.000 2.010 1.980 2.030 38,664,000 2.0031 -0.50%
2024-08-06 0 2.020 2.020 2.030 1.990 2.090 62,816,366 127,495,782 2.0297 2.020 2.020 2.030 1.990 2.090 62,816,366 2.0297 -0.98%
2024-08-05 0 2.040 2.030 2.040 2.020 2.150 65,847,200 135,730,448 2.0613 2.040 2.030 2.040 2.020 2.150 65,847,200 2.0613 -3.32%
2024-08-02 0 2.110 2.100 2.110 1.970 2.160 32,804,160 69,253,536 2.1111 2.110 2.100 2.110 1.970 2.160 32,804,160 2.1111 1.44%
2024-08-01 0 2.080 2.070 2.080 2.040 2.100 16,485,122 33,968,632 2.0606 2.080 2.070 2.080 2.040 2.100 16,485,122 2.0606 -0.48%
2024-07-31 0 2.090 2.090 2.100 2.040 2.110 18,400,000 38,329,960 2.0832 2.090 2.090 2.100 2.040 2.110 18,400,000 2.0832 1.95%
2024-07-30 0 2.050 2.040 2.050 1.960 2.090 47,480,000 95,691,760 2.0154 2.050 2.040 2.050 1.960 2.090 47,480,000 2.0154 -0.97%
2024-07-29 0 2.070 2.070 2.080 2.070 2.140 23,782,580 49,859,359 2.0965 2.070 2.070 2.080 2.070 2.140 23,782,580 2.0965 -2.36%
2024-07-26 0 2.120 2.120 2.130 2.070 2.140 23,697,800 50,131,556 2.1155 2.120 2.120 2.130 2.070 2.140 23,697,800 2.1155 0.47%
2024-07-25 0 2.110 2.110 2.120 2.100 2.200 31,311,400 66,779,120 2.1327 2.110 2.110 2.120 2.100 2.200 31,311,400 2.1327 -3.21%
2024-07-24 0 2.180 2.180 2.190 2.140 2.210 19,705,200 42,948,556 2.1796 2.180 2.180 2.190 2.140 2.210 19,705,200 2.1796 0.93%
2024-07-23 0 2.160 2.150 2.160 2.110 2.190 16,400,000 35,327,880 2.1541 2.160 2.150 2.160 2.110 2.190 16,400,000 2.1541 0.47%
2024-07-22 0 2.150 2.140 2.150 2.130 2.160 15,700,089 33,652,969 2.1435 2.150 2.140 2.150 2.130 2.160 15,700,089 2.1435 0.47%
2024-07-19 0 2.140 2.130 2.140 2.090 2.160 32,241,500 68,613,655 2.1281 2.140 2.130 2.140 2.090 2.160 32,241,500 2.1281 1.42%
2024-07-18 0 2.110 2.110 2.120 2.070 2.240 53,344,000 114,323,560 2.1431 2.110 2.110 2.120 2.070 2.240 53,344,000 2.1431 -5.38%
2024-07-17 0 2.230 2.220 2.230 2.210 2.360 45,959,852 103,811,168 2.2587 2.230 2.220 2.230 2.210 2.360 45,959,852 2.2587 -2.62%
2024-07-16 0 2.290 2.280 2.290 2.160 2.290 63,561,800 141,701,184 2.2293 2.290 2.280 2.290 2.160 2.290 63,561,800 2.2293 5.05%
2024-07-15 0 2.180 2.180 2.190 2.100 2.200 54,850,200 119,035,518 2.1702 2.180 2.180 2.190 2.100 2.200 54,850,200 2.1702 3.32%
2024-07-12 0 2.110 2.100 2.110 2.080 2.140 14,096,200 29,670,140 2.1048 2.110 2.100 2.110 2.080 2.140 14,096,200 2.1048 0.00%
2024-07-11 0 2.110 2.100 2.110 2.070 2.140 28,140,032 59,398,271 2.1108 2.110 2.100 2.110 2.070 2.140 28,140,032 2.1108 1.44%
2024-07-10 0 2.080 2.070 2.080 2.020 2.150 36,677,000 76,623,792 2.0892 2.080 2.070 2.080 2.020 2.150 36,677,000 2.0892 1.96%
2024-07-09 0 2.040 2.030 2.040 1.990 2.050 23,738,320 48,196,601 2.0303 2.040 2.030 2.040 1.990 2.050 23,738,320 2.0303 0.49%
2024-07-08 0 2.030 2.010 2.030 1.980 2.070 23,545,955 47,337,347 2.0104 2.030 2.010 2.030 1.980 2.070 23,545,955 2.0104 -1.46%
2024-07-05 0 2.060 2.060 2.070 2.060 2.120 19,828,200 41,385,962 2.0872 2.060 2.060 2.070 2.060 2.120 19,828,200 2.0872 -0.48%
2024-07-04 0 2.070 2.060 2.070 1.970 2.080 18,209,144 37,222,058 2.0441 2.070 2.060 2.070 1.970 2.080 18,209,144 2.0441 4.02%
2024-07-03 0 1.990 1.980 1.990 1.960 2.050 34,287,794 68,379,196 1.9943 1.990 1.980 1.990 1.960 2.050 34,287,794 1.9943 -2.93%
2024-07-02 0 2.050 2.040 2.050 2.030 2.140 30,840,798 63,390,094 2.0554 2.050 2.040 2.050 2.030 2.140 30,840,798 2.0554 -2.38%
2024-06-28 0 2.100 2.090 2.100 2.020 2.100 21,709,766 45,096,458 2.0772 2.100 2.090 2.100 2.020 2.100 21,709,766 2.0772 2.94%
2024-06-27 0 2.040 2.030 2.040 2.020 2.110 15,911,800 32,611,102 2.0495 2.040 2.030 2.040 2.020 2.110 15,911,800 2.0495 -1.45%
2024-06-26 0 2.070 2.060 2.070 2.050 2.120 18,354,412 37,932,467 2.0667 2.070 2.060 2.070 2.050 2.120 18,354,412 2.0667 -1.43%
2024-06-25 0 2.100 2.090 2.100 2.020 2.160 32,520,675 68,447,513 2.1047 2.100 2.090 2.100 2.020 2.160 32,520,675 2.1047 2.44%
2024-06-24 0 2.050 2.030 2.050 2.000 2.050 26,128,462 52,982,400 2.0278 2.050 2.030 2.050 2.000 2.050 26,128,462 2.0278 1.99%
2024-06-21 0 2.010 2.010 2.020 1.990 2.080 23,619,695 47,518,505 2.0118 2.010 2.010 2.020 1.990 2.080 23,619,695 2.0118 -2.43%
2024-06-20 0 2.060 2.050 2.060 2.040 2.090 18,515,400 38,177,674 2.0619 2.060 2.050 2.060 2.040 2.090 18,515,400 2.0619 -0.96%
2024-06-19 0 2.080 2.070 2.080 2.060 2.110 15,170,114 31,574,203 2.0813 2.080 2.070 2.080 2.060 2.110 15,170,114 2.0813 0.00%
2024-06-18 0 2.080 2.080 2.090 2.080 2.140 13,186,778 27,718,494 2.1020 2.080 2.080 2.090 2.080 2.140 13,186,778 2.1020 -1.42%
2024-06-17 0 2.110 2.100 2.110 2.080 2.200 36,570,376 77,464,281 2.1182 2.110 2.100 2.110 2.080 2.200 36,570,376 2.1182 -1.86%
2024-06-14 0 2.150 2.150 2.190 1.980 2.220 107,264,800 229,295,363 2.1377 2.150 2.150 2.190 1.980 2.220 107,264,800 2.1377 6.44%
2024-06-13 0 2.020 2.020 2.030 1.940 2.030 32,544,220 65,147,672 2.0018 2.020 2.020 2.030 1.940 2.030 32,544,220 2.0018 4.12%
2024-06-12 0 1.940 1.930 1.940 1.900 1.970 31,667,912 61,303,157 1.9358 1.940 1.930 1.940 1.900 1.970 31,667,912 1.9358 1.04%
2024-06-11 0 1.920 1.910 1.920 1.860 1.940 63,353,353 123,239,982 1.9453 1.920 1.910 1.920 1.860 1.940 63,353,353 1.9453 -0.52%
2024-06-07 0 1.930 1.920 1.930 1.900 1.960 21,418,000 41,165,460 1.9220 1.930 1.920 1.930 1.900 1.960 21,418,000 1.9220 -2.03%
2024-06-06 0 1.970 1.960 1.970 1.940 2.010 19,524,000 38,457,268 1.9697 1.970 1.960 1.970 1.940 2.010 19,524,000 1.9697 0.00%
2024-06-05 0 1.970 1.960 1.970 1.940 2.090 50,393,600 100,198,616 1.9883 1.970 1.960 1.970 1.940 2.090 50,393,600 1.9883 -5.29%
2024-06-04 0 2.080 2.070 2.080 1.990 2.100 81,999,486 167,165,554 2.0386 2.080 2.070 2.080 1.990 2.100 81,999,486 2.0386 1.46%
2024-06-03 0 2.050 2.050 2.060 2.040 2.160 105,952,129 223,737,576 2.1117 2.050 2.050 2.060 2.040 2.160 105,952,129 2.1117 -4.21%
2024-05-31 0 2.140 2.130 2.140 2.140 2.210 78,568,153 169,122,956 2.1526 2.140 2.130 2.140 2.140 2.210 78,568,153 2.1526 -1.83%
2024-05-30 0 2.180 2.170 2.180 2.100 2.200 51,381,016 110,563,760 2.1518 2.180 2.170 2.180 2.100 2.200 51,381,016 2.1518 1.87%
2024-05-29 0 2.140 2.140 2.150 2.050 2.200 140,552,000 297,134,952 2.1141 2.140 2.140 2.150 2.050 2.200 140,552,000 2.1141 3.38%
2024-05-28 0 2.070 2.070 2.080 2.020 2.100 63,113,000 129,848,640 2.0574 2.070 2.070 2.080 2.020 2.100 63,113,000 2.0574 -0.96%
2024-05-27 0 2.090 2.090 2.100 2.020 2.110 87,456,810 181,413,674 2.0743 2.090 2.090 2.100 2.020 2.110 87,456,810 2.0743 0.00%
2024-05-24 0 2.090 2.080 2.090 2.050 2.170 95,760,058 201,332,278 2.1025 2.090 2.080 2.090 2.050 2.170 95,760,058 2.1025 -3.24%
2024-05-23 0 2.160 2.150 2.160 2.110 2.170 63,796,000 136,657,752 2.1421 2.160 2.150 2.160 2.110 2.170 63,796,000 2.1421 0.00%
2024-05-22 0 2.160 2.150 2.160 2.110 2.200 56,650,644 121,313,512 2.1414 2.160 2.150 2.160 2.110 2.200 56,650,644 2.1414 -1.37%
2024-05-21 0 2.190 2.180 2.190 2.100 2.200 67,067,404 144,634,564 2.1566 2.190 2.180 2.190 2.100 2.200 67,067,404 2.1566 1.86%
2024-05-20 0 2.150 2.130 2.150 2.110 2.250 73,175,054 159,415,038 2.1785 2.150 2.130 2.150 2.110 2.250 73,175,054 2.1785 0.94%
2024-05-17 0 2.130 2.130 2.140 2.120 2.220 45,700,259 99,446,350 2.1761 2.130 2.130 2.140 2.120 2.220 45,700,259 2.1761 -2.29%
2024-05-16 0 2.180 2.150 2.180 2.100 2.200 76,268,788 164,075,811 2.1513 2.180 2.150 2.180 2.100 2.200 76,268,788 2.1513 3.32%
2024-05-14 0 2.110 2.090 2.110 2.050 2.130 54,816,554 114,847,316 2.0951 2.110 2.090 2.110 2.050 2.130 54,816,554 2.0951 3.43%
2024-05-13 0 2.040 2.030 2.040 1.950 2.070 52,467,250 106,278,266 2.0256 2.040 2.030 2.040 1.950 2.070 52,467,250 2.0256 2.51%
2024-05-10 0 1.990 1.980 1.990 1.920 2.050 49,145,936 96,847,111 1.9706 1.990 1.980 1.990 1.920 2.050 49,145,936 1.9706 -1.97%
2024-05-09 0 2.030 2.030 2.040 1.990 2.050 33,845,426 68,561,850 2.0257 2.030 2.030 2.040 1.990 2.050 33,845,426 2.0257 1.50%
2024-05-08 0 2.000 1.990 2.000 1.980 2.090 55,374,656 112,072,476 2.0239 2.000 1.990 2.000 1.980 2.090 55,374,656 2.0239 1.01%
2024-05-07 0 1.980 1.970 1.980 1.950 2.000 23,168,950 45,825,062 1.9779 1.980 1.970 1.980 1.950 2.000 23,168,950 1.9779 -0.50%
2024-05-06 0 1.990 1.980 1.990 1.920 2.040 35,150,495 69,456,900 1.9760 1.990 1.980 1.990 1.920 2.040 35,150,495 1.9760 0.00%
2024-05-03 0 1.990 1.980 1.990 1.980 2.050 13,210,674 26,482,337 2.0046 1.990 1.980 1.990 1.980 2.050 13,210,674 2.0046 0.00%
2024-05-02 0 1.990 1.980 1.990 1.970 2.040 14,219,518 28,518,325 2.0056 1.990 1.980 1.990 1.970 2.040 14,219,518 2.0056 1.02%
2024-04-30 0 1.970 1.960 1.970 1.910 1.980 53,190,973 104,147,750 1.9580 1.970 1.960 1.970 1.910 1.980 53,190,973 1.9580 4.23%
2024-04-29 0 1.890 1.880 1.890 1.850 1.930 25,417,200 48,226,808 1.8974 1.890 1.880 1.890 1.850 1.930 25,417,200 1.8974 1.61%
2024-04-26 0 1.860 1.840 1.860 1.760 1.860 30,556,930 55,954,188 1.8311 1.860 1.840 1.860 1.760 1.860 30,556,930 1.8311 3.91%
2024-04-25 0 1.790 1.780 1.790 1.750 1.810 20,060,787 35,668,882 1.7780 1.790 1.780 1.790 1.750 1.810 20,060,787 1.7780 2.29%
2024-04-24 0 1.750 1.740 1.750 1.690 1.760 26,368,676 45,846,114 1.7387 1.750 1.740 1.750 1.690 1.760 26,368,676 1.7387 3.55%
2024-04-23 0 1.690 1.680 1.690 1.660 1.740 29,872,958 50,917,398 1.7045 1.690 1.680 1.690 1.660 1.740 29,872,958 1.7045 1.20%
2024-04-22 0 1.670 1.670 1.680 1.660 1.730 31,539,926 53,558,254 1.6981 1.670 1.670 1.680 1.660 1.730 31,539,926 1.6981 0.00%
2024-04-19 0 1.670 1.660 1.670 1.610 1.680 34,769,277 57,042,439 1.6406 1.670 1.660 1.670 1.610 1.680 34,769,277 1.6406 0.00%
2024-04-18 0 1.670 1.660 1.670 1.670 1.720 17,573,000 29,712,160 1.6908 1.670 1.660 1.670 1.670 1.720 17,573,000 1.6908 -1.18%
2024-04-17 0 1.690 1.680 1.690 1.660 1.730 23,242,000 39,191,320 1.6862 1.690 1.680 1.690 1.660 1.730 23,242,000 1.6862 0.60%
2024-04-16 0 1.680 1.670 1.680 1.630 1.730 66,247,569 110,543,226 1.6686 1.680 1.670 1.680 1.630 1.730 66,247,569 1.6686 -4.00%
2024-04-15 0 1.750 1.750 1.760 1.700 1.800 46,468,576 81,078,915 1.7448 1.750 1.750 1.760 1.700 1.800 46,468,576 1.7448 -4.37%
2024-04-12 0 1.830 1.830 1.840 1.750 1.860 28,150,852 50,816,582 1.8052 1.830 1.830 1.840 1.750 1.860 28,150,852 1.8052 -1.08%
2024-04-11 0 1.850 1.840 1.850 1.710 1.890 77,625,460 140,095,245 1.8048 1.850 1.840 1.850 1.710 1.890 77,625,460 1.8048 -1.07%
2024-04-10 0 1.870 1.860 1.870 1.860 1.990 26,132,000 49,782,600 1.9050 1.870 1.860 1.870 1.860 1.990 26,132,000 1.9050 -5.08%
2024-04-09 0 1.970 1.960 1.970 1.900 1.980 17,757,246 34,665,717 1.9522 1.970 1.960 1.970 1.900 1.980 17,757,246 1.9522 1.03%
2024-04-08 0 1.950 1.940 1.950 1.920 2.010 42,498,800 84,072,068 1.9782 1.950 1.940 1.950 1.920 2.010 42,498,800 1.9782 1.04%
2024-04-05 0 1.930 1.920 1.930 1.860 1.970 9,085,634 17,490,624 1.9251 1.930 1.920 1.930 1.860 1.970 9,085,634 1.9251 1.05%
2024-04-03 0 1.910 1.900 1.910 1.860 1.940 24,720,000 47,175,560 1.9084 1.910 1.900 1.910 1.860 1.940 24,720,000 1.9084 0.53%
2024-04-02 0 1.900 1.900 1.910 1.870 2.000 47,548,307 91,714,224 1.9289 1.900 1.900 1.910 1.870 2.000 47,548,307 1.9289 -4.52%
2024-03-28 0 1.990 1.980 1.990 1.910 2.020 46,002,128 90,717,512 1.9720 1.990 1.980 1.990 1.910 2.020 46,002,128 1.9720 2.05%
2024-03-27 0 1.950 1.950 1.960 1.920 2.040 43,568,000 85,131,960 1.9540 1.950 1.950 1.960 1.920 2.040 43,568,000 1.9540 -2.01%
2024-03-26 0 1.990 1.990 2.000 1.970 2.080 43,500,400 87,565,592 2.0130 1.990 1.990 2.000 1.970 2.080 43,500,400 2.0130 -2.45%
2024-03-25 0 2.040 2.030 2.040 1.980 2.200 110,352,058 225,297,844 2.0416 2.040 2.030 2.040 1.980 2.200 110,352,058 2.0416 -3.32%
2024-03-22 0 2.110 2.100 2.110 1.790 2.110 288,408,225 572,301,436 1.9843 2.110 2.100 2.110 1.790 2.110 288,408,225 1.9843 19.21%
2024-03-21 0 1.770 1.760 1.770 1.740 1.820 39,803,600 70,611,472 1.7740 1.770 1.760 1.770 1.740 1.820 39,803,600 1.7740 1.72%
2024-03-20 0 1.740 1.730 1.740 1.700 1.760 21,700,844 37,588,579 1.7321 1.740 1.730 1.740 1.700 1.760 21,700,844 1.7321 3.57%
2024-03-19 0 1.680 1.670 1.680 1.670 1.730 27,079,979 45,961,252 1.6972 1.680 1.670 1.680 1.670 1.730 27,079,979 1.6972 -2.89%
2024-03-18 0 1.730 1.720 1.730 1.610 1.780 85,103,596 147,918,688 1.7381 1.730 1.720 1.730 1.610 1.780 85,103,596 1.7381 8.81%
2024-03-15 0 1.590 1.580 1.590 1.540 1.620 30,849,606 48,794,860 1.5817 1.590 1.580 1.590 1.540 1.620 30,849,606 1.5817 1.92%
2024-03-14 0 1.560 1.550 1.560 1.540 1.630 16,634,600 26,014,704 1.5639 1.560 1.550 1.560 1.540 1.630 16,634,600 1.5639 -3.11%
2024-03-13 0 1.610 1.600 1.610 1.530 1.610 32,713,992 51,635,105 1.5784 1.610 1.600 1.610 1.530 1.610 32,713,992 1.5784 1.26%
2024-03-12 0 1.590 1.580 1.600 1.550 1.600 25,826,000 40,799,168 1.5798 1.590 1.580 1.600 1.550 1.600 25,826,000 1.5798 2.58%
2024-03-11 0 1.550 1.540 1.550 1.520 1.550 15,039,550 23,121,342 1.5374 1.550 1.540 1.550 1.520 1.550 15,039,550 1.5374 1.97%
2024-03-08 0 1.520 1.510 1.520 1.520 1.550 15,096,652 23,060,278 1.5275 1.520 1.510 1.520 1.520 1.550 15,096,652 1.5275 0.66%
2024-03-07 0 1.510 1.500 1.510 1.500 1.560 15,706,742 23,900,567 1.5217 1.510 1.500 1.510 1.500 1.560 15,706,742 1.5217 -2.58%
2024-03-06 0 1.550 1.540 1.550 1.510 1.580 16,375,129 25,491,490 1.5567 1.550 1.540 1.550 1.510 1.580 16,375,129 1.5567 1.31%
2024-03-05 0 1.530 1.520 1.530 1.520 1.590 16,736,188 25,884,093 1.5466 1.530 1.520 1.530 1.520 1.590 16,736,188 1.5466 -4.38%
2024-03-04 0 1.600 1.590 1.600 1.540 1.630 25,446,000 40,462,124 1.5901 1.600 1.590 1.600 1.540 1.630 25,446,000 1.5901 3.23%
2024-03-01 0 1.550 1.540 1.550 1.520 1.570 9,118,435 14,113,152 1.5478 1.550 1.540 1.550 1.520 1.570 9,118,435 1.5478 0.65%
2024-02-29 0 1.540 1.530 1.540 1.530 1.590 41,692,144 64,546,466 1.5482 1.540 1.530 1.540 1.530 1.590 41,692,144 1.5482 -1.28%
2024-02-28 0 1.560 1.550 1.560 1.520 1.560 22,494,692 34,854,851 1.5495 1.560 1.550 1.560 1.520 1.560 22,494,692 1.5495 1.30%
2024-02-27 0 1.540 1.530 1.540 1.490 1.550 22,304,420 33,900,142 1.5199 1.540 1.530 1.540 1.490 1.550 22,304,420 1.5199 0.65%
2024-02-26 0 1.530 1.520 1.530 1.520 1.610 42,074,695 64,938,248 1.5434 1.530 1.520 1.530 1.520 1.610 42,074,695 1.5434 -4.97%
2024-02-23 0 1.610 1.600 1.610 1.600 1.670 37,316,742 60,560,427 1.6229 1.610 1.600 1.610 1.600 1.670 37,316,742 1.6229 -1.83%
2024-02-22 0 1.640 1.630 1.640 1.600 1.660 24,047,200 38,999,896 1.6218 1.640 1.630 1.640 1.600 1.660 24,047,200 1.6218 0.00%
2024-02-21 0 1.640 1.630 1.640 1.550 1.670 28,676,605 46,602,959 1.6251 1.640 1.630 1.640 1.550 1.670 28,676,605 1.6251 3.14%
2024-02-20 0 1.590 1.580 1.590 1.560 1.650 35,644,000 56,518,480 1.5856 1.590 1.580 1.590 1.560 1.650 35,644,000 1.5856 -3.64%
2024-02-19 0 1.650 1.630 1.650 1.620 1.770 38,884,491 65,118,790 1.6747 1.650 1.630 1.650 1.620 1.770 38,884,491 1.6747 -5.71%
2024-02-16 0 1.750 1.740 1.750 1.680 1.760 15,673,256 26,879,308 1.7150 1.750 1.740 1.750 1.680 1.760 15,673,256 1.7150 0.57%
2024-02-15 0 1.740 1.730 1.740 1.720 1.760 8,342,659 14,475,040 1.7351 1.740 1.730 1.740 1.720 1.760 8,342,659 1.7351 -0.57%
2024-02-14 0 1.750 1.740 1.750 1.700 1.770 16,017,821 27,831,944 1.7376 1.750 1.740 1.750 1.700 1.770 16,017,821 1.7376 2.94%
2024-02-09 0 1.700 1.700 1.710 1.600 1.700 36,964,282 61,540,553 1.6649 1.700 1.700 1.710 1.600 1.700 36,964,282 1.6649 0.59%
2024-02-08 0 1.690 1.680 1.690 1.570 1.720 41,394,896 69,237,513 1.6726 1.690 1.680 1.690 1.570 1.720 41,394,896 1.6726 6.96%
2024-02-07 0 1.580 1.560 1.580 1.550 1.650 20,767,900 33,068,227 1.5923 1.580 1.560 1.580 1.550 1.650 20,767,900 1.5923 -1.25%
2024-02-06 0 1.600 1.590 1.600 1.510 1.610 28,914,000 45,196,380 1.5631 1.600 1.590 1.600 1.510 1.610 28,914,000 1.5631 2.56%
2024-02-05 0 1.560 1.550 1.560 1.550 1.620 32,285,190 50,856,876 1.5752 1.560 1.550 1.560 1.550 1.620 32,285,190 1.5752 -1.27%
2024-02-02 0 1.580 1.580 1.590 1.490 1.620 74,835,920 116,534,574 1.5572 1.580 1.580 1.590 1.490 1.620 74,835,920 1.5572 6.04%
2024-02-01 0 1.490 1.480 1.490 1.290 1.510 65,636,000 95,287,136 1.4518 1.490 1.480 1.490 1.290 1.510 65,636,000 1.4518 13.74%
2024-01-31 0 1.310 1.310 1.320 1.300 1.400 43,174,100 57,571,229 1.3335 1.310 1.310 1.320 1.300 1.400 43,174,100 1.3335 -5.76%
2024-01-30 0 1.390 1.380 1.390 1.310 1.430 52,500,355 71,667,478 1.3651 1.390 1.380 1.390 1.310 1.430 52,500,355 1.3651 -2.80%
2024-01-29 0 1.430 1.420 1.430 1.390 1.560 58,508,486 85,301,094 1.4579 1.430 1.420 1.430 1.390 1.560 58,508,486 1.4579 -5.30%
2024-01-26 0 1.510 1.500 1.510 1.480 1.620 51,691,560 79,292,649 1.5340 1.510 1.500 1.510 1.480 1.620 51,691,560 1.5340 -5.63%
2024-01-25 0 1.600 1.600 1.610 1.590 1.640 21,452,685 34,592,701 1.6125 1.600 1.600 1.610 1.590 1.640 21,452,685 1.6125 -1.84%
2024-01-24 0 1.630 1.620 1.630 1.590 1.670 23,889,865 38,658,133 1.6182 1.630 1.620 1.630 1.590 1.670 23,889,865 1.6182 -1.21%
2024-01-23 0 1.650 1.640 1.650 1.590 1.670 46,890,052 76,797,127 1.6378 1.650 1.640 1.650 1.590 1.670 46,890,052 1.6378 3.77%
2024-01-22 0 1.590 1.580 1.590 1.580 1.640 20,669,771 33,244,541 1.6084 1.590 1.580 1.590 1.580 1.640 20,669,771 1.6084 -2.45%
2024-01-19 0 1.630 1.630 1.640 1.620 1.660 11,794,635 19,295,051 1.6359 1.630 1.630 1.640 1.620 1.660 11,794,635 1.6359 -0.61%
2024-01-18 0 1.640 1.640 1.650 1.610 1.660 22,440,000 36,707,640 1.6358 1.640 1.640 1.650 1.610 1.660 22,440,000 1.6358 1.23%
2024-01-17 0 1.620 1.620 1.630 1.600 1.670 20,369,083 33,058,492 1.6230 1.620 1.620 1.630 1.600 1.670 20,369,083 1.6230 -3.57%
2024-01-16 0 1.680 1.680 1.700 1.650 1.700 11,427,600 19,165,652 1.6771 1.680 1.680 1.700 1.650 1.700 11,427,600 1.6771 0.00%
2024-01-15 0 1.680 1.660 1.680 1.630 1.680 15,489,490 25,578,224 1.6513 1.680 1.660 1.680 1.630 1.680 15,489,490 1.6513 0.00%
2024-01-12 0 1.680 1.670 1.680 1.670 1.740 6,145,835 10,404,351 1.6929 1.680 1.670 1.680 1.670 1.740 6,145,835 1.6929 0.00%
2024-01-11 0 1.680 1.680 1.700 1.670 1.720 18,302,000 30,960,560 1.6916 1.680 1.680 1.700 1.670 1.720 18,302,000 1.6916 0.60%
2024-01-10 0 1.670 1.670 1.680 1.620 1.680 17,629,956 29,114,867 1.6514 1.670 1.670 1.680 1.620 1.680 17,629,956 1.6514 1.21%
2024-01-09 0 1.650 1.650 1.660 1.610 1.680 32,340,886 53,468,804 1.6533 1.650 1.650 1.660 1.610 1.680 32,340,886 1.6533 2.48%
2024-01-08 0 1.610 1.600 1.610 1.580 1.640 16,486,160 26,424,171 1.6028 1.610 1.600 1.610 1.580 1.640 16,486,160 1.6028 -1.23%
2024-01-05 0 1.630 1.620 1.630 1.610 1.710 19,204,000 31,560,680 1.6434 1.630 1.620 1.630 1.610 1.710 19,204,000 1.6434 -1.21%
2024-01-04 0 1.650 1.640 1.650 1.630 1.680 11,336,000 18,640,720 1.6444 1.650 1.640 1.650 1.630 1.680 11,336,000 1.6444 -1.79%
2024-01-03 0 1.680 1.670 1.680 1.660 1.710 20,257,174 33,968,573 1.6769 1.680 1.670 1.680 1.660 1.710 20,257,174 1.6769 -0.59%
2024-01-02 0 1.690 1.680 1.690 1.680 1.730 18,508,232 31,456,987 1.6996 1.690 1.680 1.690 1.680 1.730 18,508,232 1.6996 -2.31%
2023-12-29 0 1.730 1.720 1.730 1.690 1.740 15,365,335 26,439,204 1.7207 1.730 1.720 1.730 1.690 1.740 15,365,335 1.7207 0.58%
2023-12-28 0 1.720 1.710 1.720 1.630 1.720 20,065,356 33,893,017 1.6891 1.720 1.710 1.720 1.630 1.720 20,065,356 1.6891 2.99%
2023-12-27 0 1.670 1.660 1.670 1.660 1.750 23,348,698 39,373,410 1.6863 1.670 1.660 1.670 1.660 1.750 23,348,698 1.6863 0.00%
2023-12-22 0 1.670 1.660 1.670 1.600 1.800 56,350,000 94,268,760 1.6729 1.670 1.660 1.670 1.600 1.800 56,350,000 1.6729 -6.70%
2023-12-21 0 1.790 1.780 1.790 1.770 1.820 18,291,262 32,699,006 1.7877 1.790 1.780 1.790 1.770 1.820 18,291,262 1.7877 -0.56%
2023-12-20 0 1.800 1.790 1.800 1.790 1.820 9,987,950 17,966,230 1.7988 1.800 1.790 1.800 1.790 1.820 9,987,950 1.7988 -0.55%
2023-12-19 0 1.810 1.800 1.810 1.780 1.850 26,092,200 47,230,568 1.8101 1.810 1.800 1.810 1.780 1.850 26,092,200 1.8101 0.00%
2023-12-18 0 1.810 1.810 1.820 1.800 1.920 28,970,695 52,971,943 1.8285 1.810 1.810 1.820 1.800 1.920 28,970,695 1.8285 -3.72%
2023-12-15 0 1.880 1.870 1.880 1.780 1.880 76,491,049 142,718,829 1.8658 1.880 1.870 1.880 1.780 1.880 76,491,049 1.8658 5.62%
2023-12-14 0 1.780 1.770 1.780 1.770 1.840 25,811,200 46,429,300 1.7988 1.780 1.770 1.780 1.770 1.840 25,811,200 1.7988 -0.56%
2023-12-13 0 1.790 1.790 1.800 1.780 1.950 56,904,000 103,990,976 1.8275 1.790 1.790 1.800 1.780 1.950 56,904,000 1.8275 -5.79%
2023-12-12 0 1.900 1.890 1.900 1.870 1.960 50,821,400 97,995,378 1.9282 1.900 1.890 1.900 1.870 1.960 50,821,400 1.9282 1.06%
2023-12-11 0 1.880 1.880 1.890 1.800 1.910 41,999,483 78,316,339 1.8647 1.880 1.880 1.890 1.800 1.910 41,999,483 1.8647 2.17%
2023-12-08 0 1.840 1.840 1.850 1.830 1.930 67,186,564 125,898,266 1.8739 1.840 1.840 1.850 1.830 1.930 67,186,564 1.8739 -0.54%
2023-12-07 0 1.850 1.840 1.850 1.800 1.940 60,029,834 111,596,959 1.8590 1.850 1.840 1.850 1.800 1.940 60,029,834 1.8590 -0.54%
2023-12-06 0 1.860 1.850 1.860 1.750 1.940 108,697,631 201,301,353 1.8519 1.860 1.850 1.860 1.750 1.940 108,697,631 1.8519 5.08%
2023-12-05 0 1.770 1.760 1.770 1.760 1.800 12,364,600 21,922,232 1.7730 1.770 1.760 1.770 1.760 1.800 12,364,600 1.7730 -1.12%
2023-12-04 0 1.790 1.780 1.790 1.760 1.820 13,671,419 24,496,137 1.7918 1.790 1.780 1.790 1.760 1.820 13,671,419 1.7918 0.56%
2023-12-01 0 1.780 1.780 1.790 1.750 1.800 13,464,406 23,852,624 1.7715 1.780 1.780 1.790 1.750 1.800 13,464,406 1.7715 0.56%
2023-11-30 0 1.770 1.770 1.780 1.680 1.810 65,678,259 116,002,822 1.7662 1.770 1.770 1.780 1.680 1.810 65,678,259 1.7662 1.14%
2023-11-29 0 1.750 1.750 1.760 1.730 1.880 51,657,152 91,455,944 1.7704 1.750 1.750 1.760 1.730 1.880 51,657,152 1.7704 -4.89%
2023-11-28 0 1.840 1.840 1.850 1.820 1.930 30,922,600 57,290,262 1.8527 1.840 1.840 1.850 1.820 1.930 30,922,600 1.8527 -4.66%
2023-11-27 0 1.930 1.920 1.930 1.880 1.940 10,498,000 20,106,960 1.9153 1.930 1.920 1.930 1.880 1.940 10,498,000 1.9153 1.05%
2023-11-24 0 1.910 1.900 1.910 1.880 1.940 11,292,566 21,500,995 1.9040 1.910 1.900 1.910 1.880 1.940 11,292,566 1.9040 -0.52%
2023-11-23 0 1.920 1.910 1.920 1.860 1.920 14,754,200 28,070,242 1.9025 1.920 1.910 1.920 1.860 1.920 14,754,200 1.9025 2.67%
2023-11-22 0 1.870 1.860 1.870 1.860 1.940 17,990,400 34,001,684 1.8900 1.870 1.860 1.870 1.860 1.940 17,990,400 1.8900 -2.60%
2023-11-21 0 1.920 1.910 1.920 1.860 1.970 45,376,000 87,520,688 1.9288 1.920 1.910 1.920 1.860 1.970 45,376,000 1.9288 2.67%
2023-11-20 0 1.870 1.860 1.870 1.840 1.900 16,096,600 30,098,788 1.8699 1.870 1.860 1.870 1.840 1.900 16,096,600 1.8699 1.08%
2023-11-17 0 1.850 1.840 1.850 1.780 1.860 18,381,600 33,542,316 1.8248 1.850 1.840 1.850 1.780 1.860 18,381,600 1.8248 2.21%
2023-11-16 0 1.810 1.800 1.810 1.770 1.820 14,843,910 26,654,038 1.7956 1.810 1.800 1.810 1.770 1.820 14,843,910 1.7956 0.56%
2023-11-15 0 1.800 1.790 1.800 1.780 1.840 24,013,200 43,240,432 1.8007 1.800 1.790 1.800 1.780 1.840 24,013,200 1.8007 0.00%
2023-11-14 0 1.800 1.800 1.810 1.790 1.860 17,381,337 31,464,374 1.8102 1.800 1.800 1.810 1.790 1.860 17,381,337 1.8102 -2.17%
2023-11-13 0 1.840 1.840 1.850 1.810 1.870 13,094,370 24,053,434 1.8369 1.840 1.840 1.850 1.810 1.870 13,094,370 1.8369 0.55%
2023-11-10 0 1.830 1.820 1.830 1.810 1.850 15,540,000 28,343,480 1.8239 1.830 1.820 1.830 1.810 1.850 15,540,000 1.8239 -1.08%
2023-11-09 0 1.850 1.850 1.860 1.840 1.880 12,770,000 23,730,956 1.8583 1.850 1.850 1.860 1.840 1.880 12,770,000 1.8583 -1.07%
2023-11-08 0 1.870 1.870 1.880 1.870 1.910 18,073,800 34,033,882 1.8831 1.870 1.870 1.880 1.870 1.910 18,073,800 1.8831 -2.09%
2023-11-07 0 1.910 1.900 1.910 1.830 1.920 29,469,202 55,768,795 1.8924 1.910 1.900 1.910 1.830 1.920 29,469,202 1.8924 0.53%
2023-11-06 0 1.900 1.900 1.910 1.850 1.930 28,562,000 54,230,336 1.8987 1.900 1.900 1.910 1.850 1.930 28,562,000 1.8987 2.15%
2023-11-03 0 1.860 1.860 1.870 1.780 1.880 32,282,000 59,363,960 1.8389 1.860 1.860 1.870 1.780 1.880 32,282,000 1.8389 3.33%
2023-11-02 0 1.800 1.790 1.800 1.790 1.850 14,060,000 25,383,200 1.8053 1.800 1.790 1.800 1.790 1.850 14,060,000 1.8053 -1.64%
2023-11-01 0 1.830 1.820 1.830 1.790 1.840 20,047,095 36,350,527 1.8133 1.830 1.820 1.830 1.790 1.840 20,047,095 1.8133 1.67%
2023-10-31 0 1.800 1.780 1.800 1.770 1.830 20,095,434 35,958,590 1.7894 1.800 1.780 1.800 1.770 1.830 20,095,434 1.7894 -1.64%
2023-10-30 0 1.830 1.820 1.830 1.790 1.900 25,756,807 47,147,076 1.8305 1.830 1.820 1.830 1.790 1.900 25,756,807 1.8305 0.00%
2023-10-27 0 1.830 1.820 1.830 1.760 1.910 94,978,400 172,895,594 1.8204 1.830 1.820 1.830 1.760 1.910 94,978,400 1.8204 -4.69%
2023-10-26 0 1.920 1.910 1.920 1.900 1.950 12,614,487 24,305,322 1.9268 1.920 1.910 1.920 1.900 1.950 12,614,487 1.9268 0.00%
2023-10-25 0 1.920 1.920 1.930 1.910 1.970 15,973,250 30,930,511 1.9364 1.920 1.920 1.930 1.910 1.970 15,973,250 1.9364 0.00%
2023-10-24 0 1.920 1.910 1.920 1.880 1.930 14,734,400 28,048,924 1.9036 1.920 1.910 1.920 1.880 1.930 14,734,400 1.9036 -0.52%
2023-10-20 0 1.930 1.920 1.930 1.910 1.950 11,326,000 21,863,000 1.9303 1.930 1.920 1.930 1.910 1.950 11,326,000 1.9303 0.52%
2023-10-19 0 1.920 1.920 1.930 1.910 1.970 20,927,600 40,446,236 1.9327 1.920 1.920 1.930 1.910 1.970 20,927,600 1.9327 -0.52%
2023-10-18 0 1.930 1.930 1.940 1.910 1.990 24,271,900 47,099,391 1.9405 1.930 1.930 1.940 1.910 1.990 24,271,900 1.9405 -3.02%
2023-10-17 0 1.990 1.980 1.990 1.960 2.010 14,348,031 28,592,522 1.9928 1.990 1.980 1.990 1.960 2.010 14,348,031 1.9928 1.53%
2023-10-16 0 1.960 1.950 1.960 1.950 2.000 23,213,207 45,906,767 1.9776 1.960 1.950 1.960 1.950 2.000 23,213,207 1.9776 -1.51%
2023-10-13 0 1.990 1.980 1.990 1.980 2.020 10,496,000 20,919,120 1.9931 1.990 1.980 1.990 1.980 2.020 10,496,000 1.9931 -1.00%
2023-10-12 0 2.010 2.000 2.010 1.970 2.030 17,998,437 36,080,134 2.0046 2.010 2.000 2.010 1.970 2.030 17,998,437 2.0046 1.01%
2023-10-11 0 1.990 1.990 2.000 1.980 2.040 14,014,078 28,067,311 2.0028 1.990 1.990 2.000 1.980 2.040 14,014,078 2.0028 -1.00%
2023-10-10 0 2.010 2.010 2.020 1.990 2.070 30,948,000 62,613,320 2.0232 2.010 2.010 2.020 1.990 2.070 30,948,000 2.0232 1.01%
2023-10-09 0 1.990 1.980 1.990 1.920 2.020 23,036,000 45,251,528 1.9644 1.990 1.980 1.990 1.920 2.020 23,036,000 1.9644 -1.97%
2023-10-06 0 2.030 2.020 2.030 1.990 2.050 10,680,000 21,581,260 2.0207 2.030 2.020 2.030 1.990 2.050 10,680,000 2.0207 0.50%
2023-10-05 0 2.020 2.020 2.030 1.990 2.050 5,628,800 11,381,928 2.0221 2.020 2.020 2.030 1.990 2.050 5,628,800 2.0221 0.50%
2023-10-04 0 2.010 2.010 2.020 1.980 2.080 6,124,097 12,314,370 2.0108 2.010 2.010 2.020 1.980 2.080 6,124,097 2.0108 -1.95%
2023-10-03 0 2.050 2.040 2.050 1.970 2.060 6,752,000 13,663,732 2.0237 2.050 2.040 2.050 1.970 2.060 6,752,000 2.0237 0.99%
2023-09-29 0 2.030 2.020 2.030 1.920 2.060 7,477,000 15,130,120 2.0236 2.030 2.020 2.030 1.920 2.060 7,477,000 2.0236 3.57%
2023-09-28 0 1.960 1.940 1.960 1.910 1.960 23,000,000 44,568,760 1.9378 1.960 1.940 1.960 1.910 1.960 23,000,000 1.9378 0.51%
2023-09-27 0 1.950 1.950 1.960 1.930 1.980 11,095,450 21,670,829 1.9531 1.950 1.950 1.960 1.930 1.980 11,095,450 1.9531 -0.51%
2023-09-26 0 1.960 1.950 1.960 1.890 2.090 67,328,000 130,961,324 1.9451 1.960 1.950 1.960 1.890 2.090 67,328,000 1.9451 -7.11%
2023-09-25 0 2.110 2.100 2.110 2.090 2.130 9,226,400 19,472,040 2.1105 2.110 2.100 2.110 2.090 2.130 9,226,400 2.1105 -0.47%
2023-09-22 0 2.120 2.110 2.120 2.070 2.150 20,027,408 42,448,947 2.1195 2.120 2.110 2.120 2.070 2.150 20,027,408 2.1195 1.92%
2023-09-21 0 2.080 2.080 2.090 2.050 2.100 15,546,000 32,270,164 2.0758 2.080 2.080 2.090 2.050 2.100 15,546,000 2.0758 -0.48%
2023-09-20 0 2.090 2.080 2.090 2.060 2.120 9,177,926 19,207,175 2.0928 2.090 2.080 2.090 2.060 2.120 9,177,926 2.0928 0.00%
2023-09-19 0 2.090 2.080 2.090 2.070 2.140 15,915,546 33,213,250 2.0868 2.090 2.080 2.090 2.070 2.140 15,915,546 2.0868 -0.95%
2023-09-18 0 2.110 2.100 2.110 2.050 2.110 18,273,000 38,053,956 2.0825 2.110 2.100 2.110 2.050 2.110 18,273,000 2.0825 -0.47%
2023-09-15 0 2.120 2.110 2.120 2.090 2.140 18,036,918 38,257,485 2.1211 2.120 2.110 2.120 2.090 2.140 18,036,918 2.1211 0.47%
2023-09-14 0 2.110 2.100 2.110 2.070 2.130 22,456,000 47,297,140 2.1062 2.110 2.100 2.110 2.070 2.130 22,456,000 2.1062 1.44%
2023-09-13 0 2.080 2.080 2.090 2.010 2.110 41,038,400 84,457,120 2.0580 2.080 2.080 2.090 2.010 2.110 41,038,400 2.0580 0.97%
2023-09-12 0 2.060 2.060 2.070 2.060 2.160 41,352,800 86,304,348 2.0870 2.060 2.060 2.070 2.060 2.160 41,352,800 2.0870 -5.07%
2023-09-11 0 2.170 2.160 2.170 2.060 2.180 36,634,350 77,525,080 2.1162 2.170 2.160 2.170 2.060 2.180 36,634,350 2.1162 1.88%
2023-09-07 0 2.130 2.130 2.140 2.120 2.170 31,905,346 68,376,070 2.1431 2.130 2.130 2.140 2.120 2.170 31,905,346 2.1431 -2.29%
2023-09-06 0 2.180 2.180 2.190 2.130 2.230 58,692,000 126,988,160 2.1636 2.180 2.180 2.190 2.130 2.230 58,692,000 2.1636 0.46%
2023-09-05 0 2.170 2.170 2.180 2.060 2.190 54,686,000 116,779,888 2.1355 2.170 2.170 2.180 2.060 2.190 54,686,000 2.1355 4.33%
2023-09-04 0 2.080 2.080 2.090 2.030 2.090 37,539,449 77,265,565 2.0582 2.080 2.080 2.090 2.030 2.090 37,539,449 2.0582 0.00%
2023-08-31 0 2.080 2.080 2.090 2.010 2.100 86,983,818 180,514,583 2.0753 2.080 2.080 2.090 2.010 2.100 86,983,818 2.0753 2.46%
2023-08-30 0 2.030 2.020 2.030 1.970 2.040 44,258,800 88,863,936 2.0078 2.030 2.020 2.030 1.970 2.040 44,258,800 2.0078 1.50%
2023-08-29 0 2.000 2.000 2.010 1.970 2.040 33,689,329 67,643,607 2.0079 2.000 2.000 2.010 1.970 2.040 33,689,329 2.0079 1.01%
2023-08-28 0 1.980 1.980 1.990 1.960 2.050 50,777,500 100,864,720 1.9864 1.980 1.980 1.990 1.960 2.050 50,777,500 1.9864 0.00%
2023-08-25 0 1.980 1.980 1.990 1.940 2.080 49,967,462 100,171,210 2.0047 1.980 1.980 1.990 1.940 2.080 49,967,462 2.0047 1.02%
2023-08-24 0 1.960 1.960 1.980 1.880 1.980 36,155,600 70,631,120 1.9535 1.960 1.960 1.980 1.880 1.980 36,155,600 1.9535 3.70%
2023-08-23 0 1.890 1.890 1.900 1.880 1.980 41,994,800 80,688,012 1.9214 1.890 1.890 1.900 1.880 1.980 41,994,800 1.9214 -3.08%
2023-08-22 0 1.950 1.950 1.960 1.870 1.980 76,817,750 148,017,608 1.9269 1.950 1.950 1.960 1.870 1.980 76,817,750 1.9269 4.28%
2023-08-21 0 1.870 1.870 1.880 1.770 1.920 100,475,766 187,000,973 1.8612 1.870 1.870 1.880 1.770 1.920 100,475,766 1.8612 3.89%
2023-08-18 0 1.800 1.800 1.810 1.800 1.870 37,199,400 67,901,166 1.8253 1.800 1.800 1.810 1.800 1.870 37,199,400 1.8253 -2.17%
2023-08-17 0 1.840 1.840 1.850 1.800 1.850 26,736,000 48,919,100 1.8297 1.840 1.840 1.850 1.800 1.850 26,736,000 1.8297 0.00%
2023-08-16 0 1.840 1.830 1.840 1.760 1.880 43,279,900 79,332,323 1.8330 1.840 1.830 1.840 1.760 1.880 43,279,900 1.8330 2.22%
2023-08-15 0 1.800 1.800 1.810 1.800 1.870 28,756,000 52,520,800 1.8264 1.800 1.800 1.810 1.800 1.870 28,756,000 1.8264 -1.10%
2023-08-14 0 1.820 1.810 1.820 1.780 1.840 36,197,800 65,569,399 1.8114 1.820 1.810 1.820 1.780 1.840 36,197,800 1.8114 -0.55%
2023-08-11 0 1.830 1.820 1.830 1.820 1.900 29,329,200 54,427,000 1.8557 1.830 1.820 1.830 1.820 1.900 29,329,200 1.8557 -2.66%
2023-08-10 0 1.880 1.870 1.880 1.850 1.950 53,446,276 100,085,247 1.8726 1.880 1.870 1.880 1.850 1.950 53,446,276 1.8726 -3.59%
2023-08-09 0 1.950 1.950 1.960 1.890 1.970 51,868,946 99,830,334 1.9247 1.950 1.950 1.960 1.890 1.970 51,868,946 1.9247 -1.02%
2023-08-08 0 1.970 1.970 1.980 1.950 2.080 60,715,634 120,437,224 1.9836 1.970 1.970 1.980 1.950 2.080 60,715,634 1.9836 -4.83%
2023-08-07 0 2.070 2.060 2.070 2.020 2.140 46,608,200 96,294,936 2.0661 2.070 2.060 2.070 2.020 2.140 46,608,200 2.0661 -2.36%
2023-08-04 0 2.120 2.110 2.120 2.100 2.240 41,443,127 89,536,389 2.1605 2.120 2.110 2.120 2.100 2.240 41,443,127 2.1605 -2.30%
2023-08-03 0 2.170 2.160 2.170 2.150 2.250 46,930,600 102,791,800 2.1903 2.170 2.160 2.170 2.150 2.250 46,930,600 2.1903 -2.25%
2023-08-02 0 2.220 2.210 2.220 2.160 2.360 83,845,128 186,097,352 2.2195 2.220 2.210 2.220 2.160 2.360 83,845,128 2.2195 -5.93%
2023-08-01 0 2.360 2.350 2.360 2.280 2.400 50,461,825 118,498,887 2.3483 2.360 2.350 2.360 2.280 2.400 50,461,825 2.3483 0.00%
2023-07-31 0 2.360 2.360 2.370 2.330 2.630 144,296,400 355,787,384 2.4657 2.360 2.360 2.370 2.330 2.630 144,296,400 2.4657 -10.27%
2023-07-28 0 2.630 2.620 2.630 2.470 2.690 79,769,900 208,190,470 2.6099 2.630 2.620 2.630 2.470 2.690 79,769,900 2.6099 4.37%
2023-07-27 0 2.520 2.520 2.530 2.410 2.530 73,040,849 180,420,593 2.4701 2.520 2.520 2.530 2.410 2.530 73,040,849 2.4701 0.00%
2023-07-26 0 2.520 2.510 2.520 2.370 2.540 102,838,500 254,467,527 2.4744 2.520 2.510 2.520 2.370 2.540 102,838,500 2.4744 3.28%
2023-07-25 0 2.440 2.430 2.440 2.420 2.650 108,343,331 268,765,299 2.4807 2.440 2.430 2.440 2.420 2.650 108,343,331 2.4807 -5.06%
2023-07-24 0 2.570 2.560 2.570 2.370 2.850 137,724,013 356,314,418 2.5872 2.570 2.560 2.570 2.370 2.850 137,724,013 2.5872 -2.28%
2023-07-21 1 - - - - - 0 0 - 2.630 - - - - 0 - 0.00%
2023-07-20 0 2.630 2.620 2.630 2.560 2.690 92,051,700 240,932,415 2.6174 2.630 2.620 2.630 2.560 2.690 92,051,700 2.6174 1.54%
2023-07-19 0 2.590 2.590 2.600 2.280 2.620 139,184,734 350,162,173 2.5158 2.590 2.590 2.600 2.280 2.620 139,184,734 2.5158 12.61%
2023-07-18 0 2.300 2.290 2.300 2.220 2.330 55,045,722 125,696,570 2.2835 2.300 2.290 2.300 2.220 2.330 55,045,722 2.2835 2.22%
2023-07-14 0 2.250 2.240 2.250 2.230 2.300 37,919,776 85,475,639 2.2541 2.250 2.240 2.250 2.230 2.300 37,919,776 2.2541 -0.88%
2023-07-13 0 2.270 2.260 2.270 2.160 2.290 56,885,200 127,294,308 2.2377 2.270 2.260 2.270 2.160 2.290 56,885,200 2.2377 4.61%
2023-07-12 0 2.170 2.160 2.170 2.100 2.170 54,397,709 116,527,763 2.1421 2.170 2.160 2.170 2.100 2.170 54,397,709 2.1421 3.33%
2023-07-11 0 2.100 2.090 2.100 1.970 2.110 65,070,968 134,047,424 2.0600 2.100 2.090 2.100 1.970 2.110 65,070,968 2.0600 5.00%
2023-07-10 0 2.000 2.000 2.010 1.960 2.060 37,542,000 74,600,788 1.9871 2.000 2.000 2.010 1.960 2.060 37,542,000 1.9871 0.50%
2023-07-07 0 1.990 1.990 2.000 1.910 2.030 57,577,390 114,239,319 1.9841 1.990 1.990 2.000 1.910 2.030 57,577,390 1.9841 3.11%
2023-07-06 0 1.930 1.920 1.930 1.830 1.940 36,674,415 69,514,168 1.8954 1.930 1.920 1.930 1.830 1.940 36,674,415 1.8954 2.66%
2023-07-05 0 1.880 1.870 1.880 1.810 2.040 105,728,000 202,056,912 1.9111 1.880 1.870 1.880 1.810 2.040 105,728,000 1.9111 -3.09%
2023-07-04 1 - - - - - 0 0 - 1.940 - - - - 0 - 0.00%
2023-07-03 0 1.940 1.930 1.940 1.860 1.950 38,066,684 72,898,765 1.9150 1.940 1.930 1.940 1.860 1.950 38,066,684 1.9150 5.43%
2023-06-30 0 1.840 1.830 1.840 1.820 1.940 47,942,000 90,324,700 1.8840 1.840 1.830 1.840 1.820 1.940 47,942,000 1.8840 -3.16%
2023-06-29 0 1.900 1.890 1.900 1.890 1.960 25,012,000 47,965,200 1.9177 1.900 1.890 1.900 1.890 1.960 25,012,000 1.9177 -3.06%
2023-06-28 0 1.960 1.950 1.960 1.910 1.980 45,703,200 89,185,564 1.9514 1.960 1.950 1.960 1.910 1.980 45,703,200 1.9514 -1.01%
2023-06-27 0 1.980 1.970 1.980 1.910 1.990 56,047,800 109,438,668 1.9526 1.980 1.970 1.980 1.910 1.990 56,047,800 1.9526 3.13%
2023-06-26 0 1.920 1.910 1.920 1.840 1.940 70,800,600 135,046,698 1.9074 1.920 1.910 1.920 1.840 1.940 70,800,600 1.9074 4.35%
2023-06-23 0 1.840 1.840 1.850 1.780 1.910 13,496,370 24,755,838 1.8343 1.840 1.840 1.850 1.780 1.910 13,496,370 1.8343 -2.65%
2023-06-21 0 1.890 1.880 1.890 1.840 1.910 47,378,498 89,032,555 1.8792 1.890 1.880 1.890 1.840 1.910 47,378,498 1.8792 1.61%
2023-06-20 0 1.860 1.860 1.870 1.800 1.880 20,983,000 38,422,990 1.8311 1.860 1.860 1.870 1.800 1.880 20,983,000 1.8311 0.54%
2023-06-19 0 1.850 1.840 1.850 1.820 1.910 28,711,533 53,405,290 1.8601 1.850 1.840 1.850 1.820 1.910 28,711,533 1.8601 -1.07%
2023-06-16 0 1.870 1.870 1.880 1.850 1.900 44,999,332 84,303,650 1.8734 1.870 1.870 1.880 1.850 1.900 44,999,332 1.8734 -0.53%
2023-06-15 0 1.880 1.870 1.880 1.830 1.880 22,412,864 41,673,546 1.8594 1.880 1.870 1.880 1.830 1.880 22,412,864 1.8594 2.73%
2023-06-14 0 1.830 1.830 1.840 1.820 1.870 14,597,200 26,845,116 1.8391 1.830 1.830 1.840 1.820 1.870 14,597,200 1.8391 -0.54%
2023-06-13 0 1.840 1.830 1.840 1.810 1.860 17,100,757 31,491,799 1.8415 1.840 1.830 1.840 1.810 1.860 17,100,757 1.8415 1.10%
2023-06-12 0 1.820 1.810 1.820 1.800 1.900 11,048,800 20,381,048 1.8446 1.820 1.810 1.820 1.800 1.900 11,048,800 1.8446 -0.55%
2023-06-09 0 1.830 1.820 1.830 1.750 1.860 30,770,200 55,726,616 1.8111 1.830 1.820 1.830 1.750 1.860 30,770,200 1.8111 2.23%
2023-06-08 0 1.790 1.780 1.790 1.750 1.800 16,628,000 29,538,560 1.7764 1.790 1.780 1.790 1.750 1.800 16,628,000 1.7764 0.56%
2023-06-07 0 1.780 1.770 1.780 1.760 1.820 8,052,180 14,373,599 1.7851 1.780 1.770 1.780 1.760 1.820 8,052,180 1.7851 -1.66%
2023-06-06 0 1.810 1.810 1.820 1.780 1.830 24,851,861 44,998,617 1.8107 1.810 1.810 1.820 1.780 1.830 24,851,861 1.8107 0.56%
2023-06-05 0 1.800 1.790 1.800 1.750 1.820 17,515,000 31,401,800 1.7929 1.800 1.790 1.800 1.750 1.820 17,515,000 1.7929 1.12%
2023-06-02 0 1.780 1.770 1.780 1.770 1.820 16,388,200 29,353,262 1.7911 1.780 1.770 1.780 1.770 1.820 16,388,200 1.7911 1.14%
2023-06-01 0 1.760 1.740 1.760 1.720 1.790 35,199,544 61,752,234 1.7543 1.760 1.740 1.760 1.720 1.790 35,199,544 1.7543 0.57%
2023-05-31 0 1.750 1.740 1.750 1.690 1.760 76,301,726 133,018,562 1.7433 1.750 1.740 1.750 1.690 1.760 76,301,726 1.7433 0.57%
2023-05-30 0 1.740 1.730 1.740 1.680 1.740 16,265,200 27,791,920 1.7087 1.740 1.730 1.740 1.680 1.740 16,265,200 1.7087 2.96%
2023-05-29 0 1.690 1.690 1.700 1.680 1.730 7,328,493 12,421,257 1.6949 1.690 1.690 1.700 1.680 1.730 7,328,493 1.6949 -0.59%
2023-05-25 0 1.700 1.700 1.710 1.670 1.720 19,664,000 33,198,136 1.6883 1.700 1.700 1.710 1.670 1.720 19,664,000 1.6883 -0.58%
2023-05-24 0 1.710 1.700 1.710 1.690 1.760 25,728,800 44,235,220 1.7193 1.710 1.700 1.710 1.690 1.760 25,728,800 1.7193 -2.84%
2023-05-23 0 1.760 1.750 1.760 1.730 1.810 21,432,000 37,929,960 1.7698 1.760 1.750 1.760 1.730 1.810 21,432,000 1.7698 0.00%
2023-05-22 0 1.760 1.750 1.760 1.690 1.780 32,936,000 57,301,320 1.7398 1.760 1.750 1.760 1.690 1.780 32,936,000 1.7398 4.14%
2023-05-19 0 1.690 1.680 1.690 1.680 1.780 22,729,600 38,937,028 1.7131 1.690 1.680 1.690 1.680 1.780 22,729,600 1.7131 -3.43%
2023-05-18 0 1.750 1.740 1.750 1.720 1.780 11,042,579 19,348,227 1.7521 1.750 1.740 1.750 1.720 1.780 11,042,579 1.7521 0.57%
2023-05-17 0 1.740 1.740 1.750 1.730 1.800 18,911,600 33,192,892 1.7552 1.740 1.740 1.750 1.730 1.800 18,911,600 1.7552 -3.33%
2023-05-16 0 1.800 1.790 1.800 1.700 1.820 32,156,600 56,205,668 1.7479 1.800 1.790 1.800 1.700 1.820 32,156,600 1.7479 1.12%
2023-05-15 0 1.780 1.770 1.780 1.760 1.860 37,278,158 66,768,645 1.7911 1.780 1.770 1.780 1.760 1.860 37,278,158 1.7911 -2.20%
2023-05-12 0 1.820 1.820 1.830 1.820 1.890 14,976,516 27,663,155 1.8471 1.820 1.820 1.830 1.820 1.890 14,976,516 1.8471 -2.67%
2023-05-11 0 1.870 1.860 1.870 1.810 1.870 27,642,200 51,027,434 1.8460 1.870 1.860 1.870 1.810 1.870 27,642,200 1.8460 2.75%
2023-05-10 0 1.820 1.810 1.820 1.810 1.860 15,567,200 28,406,976 1.8248 1.820 1.810 1.820 1.810 1.860 15,567,200 1.8248 -0.55%
2023-05-09 0 1.830 1.820 1.830 1.820 1.870 15,192,937 27,892,166 1.8359 1.830 1.820 1.830 1.820 1.870 15,192,937 1.8359 -2.14%
2023-05-08 0 1.870 1.860 1.870 1.860 1.950 18,557,530 35,029,903 1.8876 1.870 1.860 1.870 1.860 1.950 18,557,530 1.8876 -2.60%
2023-05-05 0 1.920 1.910 1.920 1.900 1.960 21,496,822 41,686,070 1.9392 1.920 1.910 1.920 1.900 1.960 21,496,822 1.9392 0.52%
2023-05-04 0 1.910 1.900 1.910 1.860 1.920 18,429,517 35,056,571 1.9022 1.910 1.900 1.910 1.860 1.920 18,429,517 1.9022 3.24%
2023-05-03 0 1.850 1.840 1.850 1.810 1.860 8,568,437 15,710,324 1.8335 1.850 1.840 1.850 1.810 1.860 8,568,437 1.8335 -2.63%
2023-05-02 0 1.900 1.890 1.900 1.860 1.950 9,131,200 17,267,968 1.8911 1.900 1.890 1.900 1.860 1.950 9,131,200 1.8911 0.00%
2023-04-28 0 1.900 1.900 1.910 1.850 1.920 18,025,449 34,081,663 1.8908 1.900 1.900 1.910 1.850 1.920 18,025,449 1.8908 2.15%
2023-04-27 0 1.860 1.850 1.860 1.810 1.860 17,934,134 32,831,462 1.8307 1.860 1.850 1.860 1.810 1.860 17,934,134 1.8307 1.09%
2023-04-26 0 1.840 1.830 1.840 1.820 1.860 13,652,000 25,143,416 1.8417 1.840 1.830 1.840 1.820 1.860 13,652,000 1.8417 0.55%
2023-04-25 0 1.830 1.830 1.840 1.820 1.880 13,396,200 24,562,624 1.8336 1.830 1.830 1.840 1.820 1.880 13,396,200 1.8336 -2.14%
2023-04-24 0 1.870 1.860 1.870 1.830 1.900 20,536,134 38,197,310 1.8600 1.870 1.860 1.870 1.830 1.900 20,536,134 1.8600 1.08%
2023-04-21 0 1.850 1.840 1.850 1.840 1.870 18,666,055 34,554,499 1.8512 1.850 1.840 1.850 1.840 1.870 18,666,055 1.8512 -1.60%
2023-04-20 0 1.880 1.870 1.880 1.870 1.910 20,776,900 39,110,572 1.8824 1.880 1.870 1.880 1.870 1.910 20,776,900 1.8824 -1.57%
2023-04-19 0 1.910 1.900 1.910 1.880 1.990 49,970,525 95,970,745 1.9205 1.910 1.900 1.910 1.880 1.990 49,970,525 1.9205 -2.05%
2023-04-18 0 1.950 1.950 1.960 1.940 1.990 28,932,861 56,507,387 1.9531 1.950 1.950 1.960 1.940 1.990 28,932,861 1.9531 -2.01%
2023-04-17 0 1.990 1.980 1.990 1.930 1.990 36,432,709 71,505,583 1.9627 1.990 1.980 1.990 1.930 1.990 36,432,709 1.9627 0.00%
2023-04-14 0 1.990 1.980 1.990 1.960 2.040 23,009,865 45,770,406 1.9892 1.990 1.980 1.990 1.960 2.040 23,009,865 1.9892 1.02%
2023-04-13 0 1.970 1.960 1.970 1.940 1.980 37,907,912 74,150,110 1.9561 1.970 1.960 1.970 1.940 1.980 37,907,912 1.9561 -1.50%
2023-04-12 0 2.000 1.990 2.000 1.990 2.030 22,632,000 45,292,640 2.0013 2.000 1.990 2.000 1.990 2.030 22,632,000 2.0013 -1.48%
2023-04-11 0 2.030 2.020 2.030 1.980 2.060 24,357,666 49,132,132 2.0171 2.030 2.020 2.030 1.980 2.060 24,357,666 2.0171 1.50%
2023-04-06 0 2.000 1.990 2.000 1.950 2.070 42,317,932 84,123,240 1.9879 2.000 1.990 2.000 1.950 2.070 42,317,932 1.9879 -2.44%
2023-04-04 0 2.050 2.050 2.060 2.050 2.130 28,515,767 59,586,127 2.0896 2.050 2.050 2.060 2.050 2.130 28,515,767 2.0896 -4.21%
2023-04-03 0 2.140 2.130 2.140 2.050 2.150 42,571,350 90,265,104 2.1203 2.140 2.130 2.140 2.050 2.150 42,571,350 2.1203 4.39%
2023-03-31 0 2.050 2.050 2.060 2.040 2.080 19,894,572 41,003,404 2.0610 2.050 2.050 2.060 2.040 2.080 19,894,572 2.0610 -0.97%
2023-03-30 0 2.070 2.060 2.070 2.020 2.090 24,360,000 49,924,960 2.0495 2.070 2.060 2.070 2.020 2.090 24,360,000 2.0495 0.00%
2023-03-29 0 2.070 2.060 2.070 2.030 2.090 23,177,200 47,639,884 2.0555 2.070 2.060 2.070 2.030 2.090 23,177,200 2.0555 0.98%
2023-03-28 0 2.050 2.030 2.050 2.020 2.100 27,070,800 55,568,628 2.0527 2.050 2.030 2.050 2.020 2.100 27,070,800 2.0527 -0.97%
2023-03-27 0 2.070 2.060 2.070 2.050 2.120 35,634,000 73,926,924 2.0746 2.070 2.060 2.070 2.050 2.120 35,634,000 2.0746 -2.36%
2023-03-24 0 2.120 2.110 2.120 2.100 2.150 32,895,931 69,751,964 2.1204 2.120 2.110 2.120 2.100 2.150 32,895,931 2.1204 0.00%
2023-03-23 0 2.120 2.120 2.130 2.080 2.130 30,145,731 63,716,137 2.1136 2.120 2.120 2.130 2.080 2.130 30,145,731 2.1136 1.44%
2023-03-22 0 2.090 2.080 2.090 2.080 2.160 39,688,151 83,750,567 2.1102 2.090 2.080 2.090 2.080 2.160 39,688,151 2.1102 -0.95%
2023-03-21 0 2.110 2.100 2.110 2.000 2.140 55,975,370 117,160,119 2.0931 2.110 2.100 2.110 2.000 2.140 55,975,370 2.0931 5.50%
2023-03-20 0 2.000 2.000 2.010 1.990 2.050 20,460,857 41,125,213 2.0099 2.000 2.000 2.010 1.990 2.050 20,460,857 2.0099 0.00%
2023-03-17 0 2.000 1.990 2.000 1.910 2.020 110,141,332 219,579,906 1.9936 2.000 1.990 2.000 1.910 2.020 110,141,332 1.9936 5.26%
2023-03-16 0 1.900 1.890 1.900 1.870 1.950 26,220,247 49,865,831 1.9018 1.900 1.890 1.900 1.870 1.950 26,220,247 1.9018 0.00%
2023-03-15 0 1.900 1.900 1.920 1.870 2.000 46,106,041 88,962,588 1.9295 1.900 1.900 1.920 1.870 2.000 46,106,041 1.9295 2.70%
2023-03-14 0 1.850 1.840 1.850 1.820 1.910 44,387,591 82,470,581 1.8580 1.850 1.840 1.850 1.820 1.910 44,387,591 1.8580 -2.63%
2023-03-13 0 1.900 1.900 1.910 1.880 1.960 41,276,932 78,694,132 1.9065 1.900 1.900 1.910 1.880 1.960 41,276,932 1.9065 -2.06%
2023-03-10 0 1.940 1.920 1.940 1.920 1.970 43,042,000 83,586,960 1.9420 1.940 1.920 1.940 1.920 1.970 43,042,000 1.9420 -2.02%
2023-03-09 0 1.980 1.980 1.990 1.980 2.050 32,947,328 66,287,743 2.0119 1.980 1.980 1.990 1.980 2.050 32,947,328 2.0119 -1.49%
2023-03-08 0 2.010 2.000 2.010 1.990 2.100 37,104,200 74,977,314 2.0207 2.010 2.000 2.010 1.990 2.100 37,104,200 2.0207 -4.29%
2023-03-07 0 2.100 2.090 2.100 2.080 2.190 133,717,141 258,138,402 1.9305 2.100 2.090 2.100 2.080 2.190 133,717,141 1.9305 0.48%
2023-03-06 0 2.090 2.090 2.100 2.070 2.110 33,197,176 69,523,200 2.0943 2.090 2.090 2.100 2.070 2.110 33,197,176 2.0943 0.00%
2023-03-03 0 2.090 2.090 2.100 2.060 2.130 34,279,149 71,678,997 2.0910 2.090 2.090 2.100 2.060 2.130 34,279,149 2.0910 0.48%
2023-03-02 0 2.080 2.080 2.090 1.980 2.100 49,875,174 103,418,289 2.0735 2.080 2.080 2.090 1.980 2.100 49,875,174 2.0735 2.46%
2023-03-01 0 2.030 2.020 2.030 1.920 2.040 55,453,326 111,334,129 2.0077 2.030 2.020 2.030 1.920 2.040 55,453,326 2.0077 4.10%
2023-02-28 0 1.950 1.930 1.950 1.910 1.960 39,385,200 76,471,860 1.9416 1.950 1.930 1.950 1.910 1.960 39,385,200 1.9416 1.04%
2023-02-27 0 1.930 1.920 1.930 1.900 2.030 40,054,366 78,426,662 1.9580 1.930 1.920 1.930 1.900 2.030 40,054,366 1.9580 -4.93%
2023-02-24 0 2.030 2.020 2.030 1.950 2.080 64,168,632 130,107,762 2.0276 2.030 2.020 2.030 1.950 2.080 64,168,632 2.0276 2.53%
2023-02-23 0 1.980 1.970 1.980 1.900 2.050 77,319,365 152,792,171 1.9761 1.980 1.970 1.980 1.900 2.050 77,319,365 1.9761 5.32%
2023-02-22 0 1.880 1.880 1.890 1.850 1.910 75,549,512 138,522,199 1.8335 1.880 1.880 1.890 1.850 1.910 75,549,512 1.8335 -1.05%
2023-02-21 0 1.900 1.890 1.900 1.880 1.980 148,146,038 272,340,871 1.8383 1.900 1.890 1.900 1.880 1.980 148,146,038 1.8383 -1.04%
2023-02-20 0 1.920 1.910 1.920 1.810 1.940 30,873,637 58,322,366 1.8891 1.920 1.910 1.920 1.810 1.940 30,873,637 1.8891 4.35%
2023-02-17 0 1.840 1.830 1.840 1.820 1.900 27,913,636 51,679,741 1.8514 1.840 1.830 1.840 1.820 1.900 27,913,636 1.8514 -1.60%
2023-02-16 0 1.870 1.860 1.870 1.860 1.940 32,433,375 61,644,147 1.9006 1.870 1.860 1.870 1.860 1.940 32,433,375 1.9006 0.00%
2023-02-15 0 1.870 1.850 1.870 1.840 1.910 34,658,379 64,679,892 1.8662 1.870 1.850 1.870 1.840 1.910 34,658,379 1.8662 -1.58%
2023-02-14 0 1.900 1.890 1.900 1.890 1.960 28,631,000 54,879,408 1.9168 1.900 1.890 1.900 1.890 1.960 28,631,000 1.9168 -3.06%
2023-02-13 0 1.960 1.950 1.960 1.920 1.970 21,273,537 41,380,530 1.9452 1.960 1.950 1.960 1.920 1.970 21,273,537 1.9452 0.00%
2023-02-10 0 1.960 1.950 1.960 1.930 1.990 27,495,392 53,623,478 1.9503 1.960 1.950 1.960 1.930 1.990 27,495,392 1.9503 -1.51%
2023-02-09 0 1.990 1.980 1.990 1.930 2.000 28,039,894 55,130,206 1.9661 1.990 1.980 1.990 1.930 2.000 28,039,894 1.9661 1.53%
2023-02-08 0 1.960 1.950 1.960 1.950 2.160 246,703,444 470,183,447 1.9059 1.960 1.950 1.960 1.950 2.160 246,703,444 1.9059 -0.51%
2023-02-07 0 1.970 1.960 1.970 1.930 2.020 33,543,843 66,334,980 1.9776 1.970 1.960 1.970 1.930 2.020 33,543,843 1.9776 1.03%
2023-02-06 0 1.950 1.940 1.950 1.920 2.030 40,058,145 78,302,914 1.9547 1.950 1.940 1.950 1.920 2.030 40,058,145 1.9547 -3.94%
2023-02-03 0 2.030 2.020 2.030 2.020 2.130 52,361,331 107,547,059 2.0539 2.030 2.020 2.030 2.020 2.130 52,361,331 2.0539 -3.33%
2023-02-02 0 2.100 2.100 2.110 2.100 2.220 51,139,814 110,387,238 2.1585 2.100 2.100 2.110 2.100 2.220 51,139,814 2.1585 -0.94%
2023-02-01 0 2.120 2.100 2.120 2.070 2.130 40,237,281 84,668,715 2.1042 2.120 2.100 2.120 2.070 2.130 40,237,281 2.1042 1.44%
2023-01-31 0 2.090 2.080 2.090 2.050 2.230 48,485,884 102,811,629 2.1204 2.090 2.080 2.090 2.050 2.230 48,485,884 2.1204 -3.24%
2023-01-30 0 2.160 2.150 2.160 2.130 2.290 52,624,757 115,711,083 2.1988 2.160 2.150 2.160 2.130 2.290 52,624,757 2.1988 -6.09%
2023-01-27 0 2.300 2.290 2.300 2.240 2.310 13,941,035 31,688,020 2.2730 2.300 2.290 2.300 2.240 2.310 13,941,035 2.2730 0.00%
2023-01-26 0 2.300 2.290 2.300 2.230 2.350 29,027,050 66,391,404 2.2872 2.300 2.290 2.300 2.230 2.350 29,027,050 2.2872 0.44%
2023-01-20 0 2.290 2.290 2.300 2.090 2.340 58,101,174 130,996,827 2.2546 2.290 2.290 2.300 2.090 2.340 58,101,174 2.2546 10.10%
2023-01-19 0 2.080 2.070 2.080 1.970 2.110 18,334,959 37,601,264 2.0508 2.080 2.070 2.080 1.970 2.110 18,334,959 2.0508 3.48%
2023-01-18 0 2.010 2.000 2.010 1.970 2.020 11,423,374 22,802,240 1.9961 2.010 2.000 2.010 1.970 2.020 11,423,374 1.9961 0.50%
2023-01-17 0 2.000 1.990 2.000 1.950 2.010 14,773,096 29,254,020 1.9802 2.000 1.990 2.000 1.950 2.010 14,773,096 1.9802 0.00%
2023-01-16 0 2.000 1.990 2.000 1.980 2.040 12,416,400 24,973,460 2.0113 2.000 1.990 2.000 1.980 2.040 12,416,400 2.0113 -0.50%
2023-01-13 0 2.010 2.000 2.010 1.950 2.010 15,897,802 31,511,538 1.9821 2.010 2.000 2.010 1.950 2.010 15,897,802 1.9821 2.03%
2023-01-12 0 1.970 1.960 1.970 1.920 1.990 24,135,602 47,174,029 1.9545 1.970 1.960 1.970 1.920 1.990 24,135,602 1.9545 -1.01%
2023-01-11 0 1.990 1.980 1.990 1.960 2.050 22,820,174 45,778,131 2.0060 1.990 1.980 1.990 1.960 2.050 22,820,174 2.0060 -1.97%
2023-01-10 0 2.030 2.020 2.030 2.010 2.060 30,884,548 62,851,452 2.0350 2.030 2.020 2.030 2.010 2.060 30,884,548 2.0350 -0.49%
2023-01-09 0 2.040 2.030 2.040 2.000 2.060 28,126,992 57,185,716 2.0331 2.040 2.030 2.040 2.000 2.060 28,126,992 2.0331 2.00%
2023-01-06 0 2.000 1.990 2.000 1.970 2.050 27,605,535 55,258,260 2.0017 2.000 1.990 2.000 1.970 2.050 27,605,535 2.0017 -0.99%
2023-01-05 0 2.020 2.010 2.020 2.000 2.090 41,886,815 85,280,268 2.0360 2.020 2.010 2.020 2.000 2.090 41,886,815 2.0360 1.00%
2023-01-04 0 2.000 1.990 2.000 1.960 2.040 26,750,200 53,162,514 1.9874 2.000 1.990 2.000 1.960 2.040 26,750,200 1.9874 0.00%
2023-01-03 0 2.000 1.990 2.000 1.930 2.010 33,526,493 66,350,138 1.9790 2.000 1.990 2.000 1.930 2.010 33,526,493 1.9790 2.56%
2022-12-30 0 1.950 1.950 1.970 1.880 2.060 109,426,538 217,128,407 1.9842 1.950 1.950 1.970 1.880 2.060 109,426,538 1.9842 4.28%
2022-12-29 0 1.870 1.850 1.870 1.820 1.870 16,599,032 30,604,478 1.8438 1.870 1.850 1.870 1.820 1.870 16,599,032 1.8438 1.63%
2022-12-28 0 1.840 1.840 1.850 1.790 1.910 33,315,312 61,666,171 1.8510 1.840 1.840 1.850 1.790 1.910 33,315,312 1.8510 2.79%
2022-12-23 0 1.790 1.780 1.790 1.740 1.830 17,729,553 31,843,931 1.7961 1.790 1.780 1.790 1.740 1.830 17,729,553 1.7961 0.56%
2022-12-22 0 1.780 1.770 1.780 1.730 1.800 22,001,623 38,964,168 1.7710 1.780 1.770 1.780 1.730 1.800 22,001,623 1.7710 4.09%
2022-12-21 0 1.710 1.700 1.710 1.690 1.720 10,503,094 17,886,587 1.7030 1.710 1.700 1.710 1.690 1.720 10,503,094 1.7030 1.18%
2022-12-20 0 1.690 1.680 1.690 1.670 1.730 17,659,832 29,851,075 1.6903 1.690 1.680 1.690 1.670 1.730 17,659,832 1.6903 -2.87%
2022-12-19 0 1.740 1.720 1.740 1.710 1.800 12,065,354 20,970,739 1.7381 1.740 1.720 1.740 1.710 1.800 12,065,354 1.7381 -1.14%
2022-12-16 0 1.760 1.740 1.760 1.690 1.760 22,239,370 38,548,001 1.7333 1.760 1.740 1.760 1.690 1.760 22,239,370 1.7333 0.57%
2022-12-15 0 1.750 1.740 1.750 1.730 1.790 14,218,905 24,801,399 1.7443 1.750 1.740 1.750 1.730 1.790 14,218,905 1.7443 -2.23%
2022-12-14 0 1.790 1.780 1.790 1.760 1.820 12,680,353 22,651,150 1.7863 1.790 1.780 1.790 1.760 1.820 12,680,353 1.7863 -0.56%
2022-12-13 0 1.800 1.790 1.800 1.730 1.840 24,418,476 44,040,035 1.8036 1.800 1.790 1.800 1.730 1.840 24,418,476 1.8036 1.69%
2022-12-12 0 1.770 1.770 1.780 1.760 1.860 26,349,200 47,387,868 1.7985 1.770 1.770 1.780 1.760 1.860 26,349,200 1.7985 -5.85%
2022-12-09 0 1.880 1.870 1.880 1.850 1.920 35,006,650 66,036,865 1.8864 1.880 1.870 1.880 1.850 1.920 35,006,650 1.8864 0.00%
2022-12-08 0 1.880 1.870 1.880 1.820 1.910 35,827,300 66,562,870 1.8579 1.880 1.870 1.880 1.820 1.910 35,827,300 1.8579 2.17%
2022-12-07 0 1.840 1.840 1.850 1.820 1.990 78,124,724 149,168,163 1.9094 1.840 1.840 1.850 1.820 1.990 78,124,724 1.9094 0.55%
2022-12-06 0 1.830 1.820 1.830 1.800 1.910 39,097,688 72,474,432 1.8537 1.830 1.820 1.830 1.800 1.910 39,097,688 1.8537 -0.54%
2022-12-05 0 1.840 1.830 1.840 1.720 1.850 54,305,922 98,518,479 1.8141 1.840 1.830 1.840 1.720 1.850 54,305,922 1.8141 8.88%
2022-12-02 0 1.690 1.690 1.700 1.660 1.730 22,959,514 38,704,655 1.6858 1.690 1.690 1.700 1.660 1.730 22,959,514 1.6858 0.00%
2022-12-01 0 1.690 1.680 1.690 1.680 1.780 30,894,532 53,423,083 1.7292 1.690 1.680 1.690 1.680 1.780 30,894,532 1.7292 -1.17%
2022-11-30 0 1.710 1.700 1.710 1.610 1.710 55,929,774 94,186,842 1.6840 1.710 1.700 1.710 1.610 1.710 55,929,774 1.6840 6.88%
2022-11-29 0 1.600 1.600 1.610 1.530 1.630 31,301,028 50,043,263 1.5988 1.600 1.600 1.610 1.530 1.630 31,301,028 1.5988 4.58%
2022-11-28 0 1.530 1.520 1.530 1.460 1.550 19,082,288 28,813,648 1.5100 1.530 1.520 1.530 1.460 1.550 19,082,288 1.5100 -1.92%
2022-11-25 0 1.560 1.560 1.570 1.540 1.580 18,334,148 28,551,556 1.5573 1.560 1.560 1.570 1.540 1.580 18,334,148 1.5573 -1.89%
2022-11-24 0 1.590 1.590 1.600 1.570 1.640 17,814,000 28,488,960 1.5992 1.590 1.590 1.600 1.570 1.640 17,814,000 1.5992 -0.62%
2022-11-23 0 1.600 1.590 1.600 1.550 1.670 27,928,000 45,006,180 1.6115 1.600 1.590 1.600 1.550 1.670 27,928,000 1.6115 1.91%
2022-11-22 0 1.570 1.560 1.570 1.550 1.620 15,632,502 24,652,612 1.5770 1.570 1.560 1.570 1.550 1.620 15,632,502 1.5770 -2.48%
2022-11-21 0 1.610 1.610 1.620 1.560 1.630 18,865,885 30,035,526 1.5921 1.610 1.610 1.620 1.560 1.630 18,865,885 1.5921 -1.83%
2022-11-18 0 1.640 1.630 1.640 1.630 1.740 37,680,000 63,274,720 1.6793 1.640 1.630 1.640 1.630 1.740 37,680,000 1.6793 -0.61%
2022-11-17 0 1.650 1.650 1.660 1.600 1.750 37,532,005 61,942,568 1.6504 1.650 1.650 1.660 1.600 1.750 37,532,005 1.6504 -4.07%
2022-11-16 0 1.720 1.720 1.730 1.700 1.900 63,843,711 113,866,814 1.7835 1.720 1.720 1.730 1.700 1.900 63,843,711 1.7835 -3.91%
2022-11-15 0 1.790 1.790 1.800 1.660 1.820 70,838,465 125,301,569 1.7688 1.790 1.790 1.800 1.660 1.820 70,838,465 1.7688 5.92%
2022-11-14 0 1.690 1.680 1.690 1.620 1.750 48,296,110 81,262,923 1.6826 1.690 1.680 1.690 1.620 1.750 48,296,110 1.6826 4.97%
2022-11-11 0 1.610 1.590 1.610 1.530 1.620 38,681,432 61,112,928 1.5799 1.610 1.590 1.610 1.530 1.620 38,681,432 1.5799 8.78%
2022-11-10 0 1.480 1.470 1.480 1.440 1.490 14,604,000 21,332,760 1.4607 1.480 1.470 1.480 1.440 1.490 14,604,000 1.4607 -1.33%
2022-11-09 0 1.500 1.490 1.500 1.480 1.600 28,029,686 42,825,036 1.5278 1.500 1.490 1.500 1.480 1.600 28,029,686 1.5278 -3.85%
2022-11-08 0 1.560 1.550 1.560 1.520 1.610 22,099,200 34,265,386 1.5505 1.560 1.550 1.560 1.520 1.610 22,099,200 1.5505 -1.27%
2022-11-07 0 1.580 1.570 1.580 1.480 1.590 33,187,674 51,560,885 1.5536 1.580 1.570 1.580 1.480 1.590 33,187,674 1.5536 5.33%
2022-11-04 0 1.500 1.490 1.500 1.400 1.530 38,937,618 58,051,786 1.4909 1.500 1.490 1.500 1.400 1.530 38,937,618 1.4909 6.38%
2022-11-03 0 1.410 1.400 1.410 1.380 1.510 34,848,630 49,789,198 1.4287 1.410 1.400 1.410 1.380 1.510 34,848,630 1.4287 -2.08%
2022-11-02 0 1.440 1.440 1.450 1.300 1.450 27,179,600 37,820,144 1.3915 1.440 1.440 1.450 1.300 1.450 27,179,600 1.3915 9.09%
2022-11-01 0 1.320 1.320 1.330 1.230 1.330 29,430,000 38,040,252 1.2926 1.320 1.320 1.330 1.230 1.330 29,430,000 1.2926 7.32%
2022-10-31 0 1.230 1.230 1.250 1.230 1.290 22,543,950 28,288,326 1.2548 1.230 1.230 1.250 1.230 1.290 22,543,950 1.2548 -2.38%
2022-10-28 0 1.260 1.250 1.260 1.240 1.330 34,761,400 44,247,330 1.2729 1.260 1.250 1.260 1.240 1.330 34,761,400 1.2729 -5.97%
2022-10-27 0 1.340 1.330 1.340 1.330 1.410 25,596,000 35,286,520 1.3786 1.340 1.330 1.340 1.330 1.410 25,596,000 1.3786 -1.47%
2022-10-26 0 1.360 1.350 1.360 1.290 1.370 24,482,262 32,780,807 1.3390 1.360 1.350 1.360 1.290 1.370 24,482,262 1.3390 6.25%
2022-10-25 0 1.280 1.280 1.290 1.220 1.330 40,666,755 51,644,102 1.2699 1.280 1.280 1.290 1.220 1.330 40,666,755 1.2699 0.79%
2022-10-24 0 1.270 1.270 1.280 1.250 1.490 56,733,130 75,682,097 1.3340 1.270 1.270 1.280 1.250 1.490 56,733,130 1.3340 -13.61%
2022-10-21 0 1.470 1.460 1.470 1.450 1.510 16,017,197 23,525,934 1.4688 1.470 1.460 1.470 1.450 1.510 16,017,197 1.4688 0.68%
2022-10-20 0 1.460 1.460 1.470 1.430 1.510 22,415,985 32,687,444 1.4582 1.460 1.460 1.470 1.430 1.510 22,415,985 1.4582 -3.95%
2022-10-19 0 1.520 1.520 1.530 1.510 1.600 20,843,535 32,200,637 1.5449 1.520 1.520 1.530 1.510 1.600 20,843,535 1.5449 -3.80%
2022-10-18 0 1.580 1.570 1.580 1.510 1.590 22,815,200 35,540,836 1.5578 1.580 1.570 1.580 1.510 1.590 22,815,200 1.5578 4.64%
2022-10-17 0 1.510 1.510 1.520 1.430 1.520 19,052,000 28,050,480 1.4723 1.510 1.510 1.520 1.430 1.520 19,052,000 1.4723 3.42%
2022-10-14 0 1.460 1.460 1.470 1.450 1.530 28,303,206 41,982,721 1.4833 1.460 1.460 1.470 1.450 1.530 28,303,206 1.4833 2.10%
2022-10-13 0 1.430 1.430 1.440 1.430 1.550 33,518,742 49,697,039 1.4827 1.430 1.430 1.440 1.430 1.550 33,518,742 1.4827 -7.74%
2022-10-12 0 1.550 1.550 1.560 1.490 1.610 39,686,000 60,758,360 1.5310 1.550 1.550 1.560 1.490 1.610 39,686,000 1.5310 -3.73%
2022-10-11 0 1.610 1.600 1.610 1.600 1.670 19,916,192 32,453,743 1.6295 1.610 1.600 1.610 1.600 1.670 19,916,192 1.6295 -1.83%
2022-10-10 0 1.640 1.640 1.650 1.620 1.750 33,638,770 55,583,619 1.6524 1.640 1.640 1.650 1.620 1.750 33,638,770 1.6524 -5.75%
2022-10-07 0 1.740 1.730 1.740 1.730 1.830 10,576,000 18,621,400 1.7607 1.740 1.730 1.740 1.730 1.830 10,576,000 1.7607 -4.92%
2022-10-06 0 1.830 1.820 1.830 1.790 1.840 8,714,000 15,861,424 1.8202 1.830 1.820 1.830 1.790 1.840 8,714,000 1.8202 1.10%
2022-10-05 0 1.810 1.800 1.810 1.720 1.820 17,238,399 30,658,364 1.7785 1.810 1.800 1.810 1.720 1.820 17,238,399 1.7785 7.10%
2022-10-03 0 1.690 1.680 1.690 1.640 1.720 7,406,093 12,420,632 1.6771 1.690 1.680 1.690 1.640 1.720 7,406,093 1.6771 0.60%
2022-09-30 0 1.680 1.680 1.690 1.620 1.720 14,195,777 23,670,683 1.6674 1.680 1.680 1.690 1.620 1.720 14,195,777 1.6674 0.00%
2022-09-29 0 1.680 1.680 1.690 1.680 1.810 8,298,500 14,280,818 1.7209 1.680 1.680 1.690 1.680 1.810 8,298,500 1.7209 -4.00%
2022-09-28 0 1.750 1.750 1.760 1.750 1.890 26,012,911 46,856,013 1.8013 1.750 1.750 1.760 1.750 1.890 26,012,911 1.8013 -5.91%
2022-09-27 0 1.860 1.850 1.860 1.800 1.870 16,845,500 30,923,456 1.8357 1.860 1.850 1.860 1.800 1.870 16,845,500 1.8357 2.76%
2022-09-26 0 1.810 1.810 1.820 1.740 1.860 27,185,983 49,364,701 1.8158 1.810 1.810 1.820 1.740 1.860 27,185,983 1.8158 3.43%
2022-09-23 0 1.750 1.740 1.750 1.740 1.790 13,953,522 24,542,798 1.7589 1.750 1.740 1.750 1.740 1.790 13,953,522 1.7589 -2.23%
2022-09-22 0 1.790 1.780 1.790 1.740 1.810 14,493,351 25,715,426 1.7743 1.790 1.780 1.790 1.740 1.810 14,493,351 1.7743 0.00%
2022-09-21 0 1.790 1.780 1.790 1.780 1.900 25,424,000 45,854,120 1.8036 1.790 1.780 1.790 1.780 1.900 25,424,000 1.8036 -3.24%
2022-09-20 0 1.850 1.850 1.860 1.850 1.900 11,537,600 21,532,672 1.8663 1.850 1.850 1.860 1.850 1.900 11,537,600 1.8663 -0.54%
2022-09-19 0 1.860 1.860 1.870 1.850 1.930 15,745,273 29,496,560 1.8734 1.860 1.860 1.870 1.850 1.930 15,745,273 1.8734 -2.62%
2022-09-16 0 1.910 1.910 1.920 1.910 1.990 27,626,873 53,252,829 1.9276 1.910 1.910 1.920 1.910 1.990 27,626,873 1.9276 -4.02%
2022-09-15 0 1.990 1.980 1.990 1.970 2.100 27,223,421 55,064,922 2.0227 1.990 1.980 1.990 1.970 2.100 27,223,421 2.0227 -2.45%
2022-09-14 0 2.040 2.030 2.040 1.940 2.060 32,605,803 65,683,406 2.0145 2.040 2.030 2.040 1.940 2.060 32,605,803 2.0145 1.49%
2022-09-13 0 2.010 1.990 2.010 1.900 2.010 33,687,198 66,291,728 1.9679 2.010 1.990 2.010 1.900 2.010 33,687,198 1.9679 4.69%
2022-09-09 0 1.920 1.910 1.920 1.860 1.930 18,612,157 35,457,982 1.9051 1.920 1.910 1.920 1.860 1.930 18,612,157 1.9051 3.23%
2022-09-08 0 1.860 1.850 1.860 1.840 1.930 13,144,762 24,699,145 1.8790 1.860 1.850 1.860 1.840 1.930 13,144,762 1.8790 -2.11%
2022-09-07 0 1.900 1.890 1.900 1.850 1.920 25,456,424 47,876,081 1.8807 1.900 1.890 1.900 1.850 1.920 25,456,424 1.8807 -0.52%
2022-09-06 0 1.910 1.900 1.910 1.830 1.920 43,225,200 80,809,272 1.8695 1.910 1.900 1.910 1.830 1.920 43,225,200 1.8695 1.60%
2022-09-05 0 1.880 1.880 1.890 1.790 1.980 67,604,800 127,424,868 1.8848 1.880 1.880 1.890 1.790 1.980 67,604,800 1.8848 2.17%
2022-09-02 0 1.840 1.840 1.850 1.800 1.920 57,996,000 106,092,480 1.8293 1.840 1.840 1.850 1.800 1.920 57,996,000 1.8293 -2.13%
2022-09-01 0 1.880 1.880 1.890 1.880 2.000 46,060,500 88,590,851 1.9234 1.880 1.880 1.890 1.880 2.000 46,060,500 1.9234 -6.00%
2022-08-31 0 2.000 1.990 2.000 1.980 2.060 56,731,600 114,014,104 2.0097 2.000 1.990 2.000 1.980 2.060 56,731,600 2.0097 0.00%
2022-08-30 0 2.000 2.000 2.010 1.980 2.060 24,725,683 49,617,632 2.0067 2.000 2.000 2.010 1.980 2.060 24,725,683 2.0067 -2.44%
2022-08-29 0 2.050 2.050 2.060 2.000 2.100 37,955,600 77,328,748 2.0373 2.050 2.050 2.060 2.000 2.100 37,955,600 2.0373 0.49%
2022-08-26 0 2.040 2.030 2.040 2.030 2.080 21,554,000 44,308,340 2.0557 2.040 2.030 2.040 2.030 2.080 21,554,000 2.0557 -0.49%
2022-08-25 0 2.050 2.040 2.050 1.960 2.060 20,122,800 40,523,904 2.0138 2.050 2.040 2.050 1.960 2.060 20,122,800 2.0138 4.59%
2022-08-24 0 1.960 1.960 1.970 1.960 2.070 32,906,000 65,749,624 1.9981 1.960 1.960 1.970 1.960 2.070 32,906,000 1.9981 -4.39%
2022-08-23 0 2.050 2.050 2.060 2.050 2.130 23,121,707 48,198,053 2.0845 2.050 2.050 2.060 2.050 2.130 23,121,707 2.0845 -2.84%
2022-08-22 0 2.110 2.100 2.110 2.080 2.220 40,515,200 86,252,780 2.1289 2.110 2.100 2.110 2.080 2.220 40,515,200 2.1289 -0.47%
2022-08-19 0 2.120 2.110 2.120 2.090 2.140 9,793,600 20,772,128 2.1210 2.120 2.110 2.120 2.090 2.140 9,793,600 2.1210 0.95%
2022-08-18 0 2.100 2.090 2.100 2.070 2.110 9,891,200 20,627,160 2.0854 2.100 2.090 2.100 2.070 2.110 9,891,200 2.0854 0.00%
2022-08-17 0 2.100 2.090 2.100 2.060 2.120 18,009,400 37,521,738 2.0835 2.100 2.090 2.100 2.060 2.120 18,009,400 2.0835 0.00%
2022-08-16 0 2.100 2.100 2.110 2.070 2.150 28,636,000 60,524,560 2.1136 2.100 2.100 2.110 2.070 2.150 28,636,000 2.1136 -0.47%
2022-08-15 0 2.110 2.110 2.120 2.100 2.160 24,108,278 51,037,377 2.1170 2.110 2.110 2.120 2.100 2.160 24,108,278 2.1170 -1.40%
2022-08-12 0 2.140 2.120 2.140 2.110 2.170 22,299,478 47,388,226 2.1251 2.140 2.120 2.140 2.110 2.170 22,299,478 2.1251 -0.93%
2022-08-11 0 2.160 2.150 2.160 2.130 2.210 18,360,400 39,492,636 2.1510 2.160 2.150 2.160 2.130 2.210 18,360,400 2.1510 -0.46%
2022-08-10 0 2.170 2.160 2.170 2.150 2.320 23,299,000 51,442,900 2.2079 2.170 2.160 2.170 2.150 2.320 23,299,000 2.2079 -3.56%
2022-08-09 0 2.250 2.240 2.250 2.220 2.280 20,456,686 46,033,068 2.2503 2.250 2.240 2.250 2.220 2.280 20,456,686 2.2503 0.45%
2022-08-08 0 2.240 2.230 2.240 2.200 2.280 16,268,000 36,417,280 2.2386 2.240 2.230 2.240 2.200 2.280 16,268,000 2.2386 1.82%
2022-08-05 0 2.200 2.200 2.210 2.170 2.280 28,606,565 63,657,103 2.2253 2.200 2.200 2.210 2.170 2.280 28,606,565 2.2253 0.46%
2022-08-04 0 2.190 2.180 2.190 2.110 2.190 27,607,134 59,799,626 2.1661 2.190 2.180 2.190 2.110 2.190 27,607,134 2.1661 3.79%
2022-08-03 0 2.110 2.100 2.110 2.090 2.200 28,102,820 60,019,349 2.1357 2.110 2.100 2.110 2.090 2.200 28,102,820 2.1357 0.00%
2022-08-02 0 2.110 2.080 2.110 2.050 2.170 39,429,400 82,222,020 2.0853 2.110 2.080 2.110 2.050 2.170 39,429,400 2.0853 -2.76%
2022-08-01 0 2.170 2.160 2.170 2.160 2.270 48,005,636 104,994,902 2.1871 2.170 2.160 2.170 2.160 2.270 48,005,636 2.1871 -4.41%
2022-07-29 0 2.270 2.260 2.270 2.250 2.390 43,981,645 101,262,596 2.3024 2.270 2.260 2.270 2.250 2.390 43,981,645 2.3024 -3.81%
2022-07-28 0 2.360 2.340 2.360 2.290 2.380 33,594,661 78,245,430 2.3291 2.360 2.340 2.360 2.290 2.380 33,594,661 2.3291 2.61%
2022-07-27 0 2.300 2.290 2.300 2.280 2.360 46,000,045 106,399,723 2.3130 2.300 2.290 2.300 2.280 2.360 46,000,045 2.3130 -2.13%
2022-07-26 0 2.350 2.340 2.350 2.340 2.450 39,596,600 94,010,426 2.3742 2.350 2.340 2.350 2.340 2.450 39,596,600 2.3742 0.43%
2022-07-25 0 2.340 2.330 2.340 2.320 2.400 24,938,400 58,402,992 2.3419 2.340 2.330 2.340 2.320 2.400 24,938,400 2.3419 -2.50%
2022-07-22 0 2.400 2.390 2.400 2.320 2.460 45,044,225 107,292,310 2.3819 2.400 2.390 2.400 2.320 2.460 45,044,225 2.3819 -1.23%
2022-07-21 0 2.430 2.420 2.430 2.410 2.650 56,715,055 141,301,030 2.4914 2.430 2.420 2.430 2.410 2.650 56,715,055 2.4914 -2.80%
2022-07-20 0 2.500 2.490 2.500 2.400 2.500 33,043,793 80,800,409 2.4453 2.500 2.490 2.500 2.400 2.500 33,043,793 2.4453 4.17%
2022-07-19 0 2.400 2.380 2.400 2.380 2.480 26,402,984 63,906,573 2.4204 2.400 2.380 2.400 2.380 2.480 26,402,984 2.4204 -0.83%
2022-07-18 0 2.420 2.400 2.420 2.380 2.490 41,023,375 99,245,158 2.4192 2.420 2.400 2.420 2.380 2.490 41,023,375 2.4192 -0.41%
2022-07-15 0 2.430 2.430 2.440 2.430 2.870 141,996,634 371,724,368 2.6178 2.430 2.430 2.440 2.430 2.870 141,996,634 2.6178 -0.82%
2022-07-14 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2022-07-13 0 2.450 2.430 2.450 2.400 2.590 42,958,648 105,748,545 2.4616 2.450 2.430 2.450 2.400 2.590 42,958,648 2.4616 -4.30%
2022-07-12 0 2.560 2.560 2.570 2.550 2.740 37,639,052 99,029,513 2.6310 2.560 2.560 2.570 2.550 2.740 37,639,052 2.6310 -1.54%
2022-07-11 0 2.600 2.600 2.610 2.550 2.680 25,966,733 67,532,278 2.6007 2.600 2.600 2.610 2.550 2.680 25,966,733 2.6007 -2.62%
2022-07-08 0 2.670 2.660 2.670 2.610 2.780 34,340,064 91,561,013 2.6663 2.670 2.660 2.670 2.610 2.780 34,340,064 2.6663 -2.20%
2022-07-07 0 2.730 2.720 2.730 2.710 2.810 16,310,702 44,612,614 2.7352 2.730 2.720 2.730 2.710 2.810 16,310,702 2.7352 -2.15%
2022-07-06 0 2.790 2.770 2.790 2.720 2.820 23,630,304 65,353,398 2.7657 2.790 2.770 2.790 2.720 2.820 23,630,304 2.7657 0.00%
2022-07-05 0 2.790 2.790 2.800 2.740 2.880 22,966,400 64,567,860 2.8114 2.790 2.790 2.800 2.740 2.880 22,966,400 2.8114 -0.36%
2022-07-04 0 2.800 2.780 2.800 2.750 2.900 40,322,006 112,816,058 2.7979 2.800 2.780 2.800 2.750 2.900 40,322,006 2.7979 -2.78%
2022-06-30 0 2.880 2.880 2.890 2.870 3.000 28,082,414 82,100,796 2.9236 2.880 2.880 2.890 2.870 3.000 28,082,414 2.9236 -3.36%
2022-06-29 0 2.980 2.950 2.980 2.870 3.000 34,987,900 102,420,307 2.9273 2.980 2.950 2.980 2.870 3.000 34,987,900 2.9273 -0.67%
2022-06-28 0 3.000 2.970 3.000 2.920 3.050 45,349,781 134,778,298 2.9720 3.000 2.970 3.000 2.920 3.050 45,349,781 2.9720 -1.32%
2022-06-27 0 3.040 3.020 3.040 2.970 3.100 40,134,628 121,656,166 3.0312 3.040 3.020 3.040 2.970 3.100 40,134,628 3.0312 0.33%
2022-06-24 0 3.030 3.030 3.040 2.970 3.130 50,095,885 152,772,236 3.0496 3.030 3.030 3.040 2.970 3.130 50,095,885 3.0496 2.02%
2022-06-23 0 2.970 2.960 2.970 2.890 3.100 70,045,528 208,070,330 2.9705 2.970 2.960 2.970 2.890 3.100 70,045,528 2.9705 2.06%
2022-06-22 0 2.910 2.900 2.910 2.890 3.180 100,150,700 302,130,172 3.0168 2.910 2.900 2.910 2.890 3.180 100,150,700 3.0168 -6.73%
2022-06-21 0 3.120 3.120 3.130 3.000 3.220 101,640,600 317,319,546 3.1220 3.120 3.120 3.130 3.000 3.220 101,640,600 3.1220 0.32%
2022-06-20 0 3.110 3.100 3.110 2.690 3.140 158,009,032 469,771,038 2.9731 3.110 3.100 3.110 2.690 3.140 158,009,032 2.9731 13.09%
2022-06-17 0 2.750 2.740 2.750 2.660 2.830 68,086,780 186,314,964 2.7364 2.750 2.740 2.750 2.660 2.830 68,086,780 2.7364 -0.36%
2022-06-16 0 2.760 2.740 2.760 2.420 2.900 216,794,075 597,765,439 2.7573 2.760 2.740 2.760 2.420 2.900 216,794,075 2.7573 13.11%
2022-06-15 0 2.440 2.430 2.440 2.410 2.560 34,974,300 87,005,740 2.4877 2.440 2.430 2.440 2.410 2.560 34,974,300 2.4877 -1.61%
2022-06-14 0 2.480 2.450 2.480 2.360 2.480 54,417,504 132,192,079 2.4292 2.480 2.450 2.480 2.360 2.480 54,417,504 2.4292 -1.59%
2022-06-13 0 2.520 2.520 2.530 2.500 2.750 87,036,319 226,437,176 2.6016 2.520 2.520 2.530 2.500 2.750 87,036,319 2.6016 -3.45%
2022-06-10 0 2.610 2.610 2.620 2.230 2.640 189,815,939 472,460,422 2.4890 2.610 2.610 2.620 2.230 2.640 189,815,939 2.4890 12.99%
2022-06-09 0 2.310 2.300 2.310 2.180 2.320 74,495,822 168,821,152 2.2662 2.310 2.300 2.310 2.180 2.320 74,495,822 2.2662 6.45%
2022-06-08 0 2.170 2.170 2.180 2.110 2.230 49,519,390 107,574,711 2.1724 2.170 2.170 2.180 2.110 2.230 49,519,390 2.1724 2.84%
2022-06-07 0 2.110 2.100 2.110 2.070 2.120 16,636,597 34,884,399 2.0968 2.110 2.100 2.110 2.070 2.120 16,636,597 2.0968 -0.47%
2022-06-06 0 2.120 2.110 2.120 2.080 2.200 44,852,000 94,713,380 2.1117 2.120 2.110 2.120 2.080 2.200 44,852,000 2.1117 -3.20%
2022-06-02 0 2.190 2.190 2.200 2.190 2.230 9,731,656 21,428,552 2.2019 2.190 2.190 2.200 2.190 2.230 9,731,656 2.2019 -1.79%
2022-06-01 0 2.230 2.220 2.230 2.210 2.260 25,720,900 57,530,029 2.2367 2.230 2.220 2.230 2.210 2.260 25,720,900 2.2367 -0.45%
2022-05-31 0 2.240 2.230 2.240 2.170 2.270 215,870,923 483,213,381 2.2384 2.240 2.230 2.240 2.170 2.270 215,870,923 2.2384 2.75%
2022-05-30 0 2.180 2.170 2.180 2.170 2.290 35,916,665 79,953,671 2.2261 2.180 2.170 2.180 2.170 2.290 35,916,665 2.2261 -0.91%
2022-05-27 0 2.200 2.190 2.200 2.140 2.200 48,363,600 105,271,536 2.1767 2.200 2.190 2.200 2.140 2.200 48,363,600 2.1767 4.76%
2022-05-26 0 2.100 2.090 2.100 2.080 2.160 21,673,522 45,562,583 2.1022 2.100 2.090 2.100 2.080 2.160 21,673,522 2.1022 -1.87%
2022-05-25 0 2.140 2.140 2.150 2.100 2.180 23,802,154 50,969,525 2.1414 2.140 2.140 2.150 2.100 2.180 23,802,154 2.1414 -1.38%
2022-05-24 0 2.170 2.160 2.170 2.150 2.280 48,749,200 107,796,448 2.2112 2.170 2.160 2.170 2.150 2.280 48,749,200 2.2112 0.00%
2022-05-23 0 2.170 2.160 2.170 2.150 2.230 22,707,396 49,580,553 2.1835 2.170 2.160 2.170 2.150 2.230 22,707,396 2.1835 -1.36%
2022-05-20 0 2.200 2.180 2.200 2.110 2.200 63,148,854 136,587,486 2.1629 2.200 2.180 2.200 2.110 2.200 63,148,854 2.1629 4.76%
2022-05-19 0 2.100 2.090 2.100 2.050 2.110 32,523,981 67,749,308 2.0831 2.100 2.090 2.100 2.050 2.110 32,523,981 2.0831 -1.41%
2022-05-18 0 2.130 2.120 2.130 2.090 2.150 34,739,400 73,439,382 2.1140 2.130 2.120 2.130 2.090 2.150 34,739,400 2.1140 1.91%
2022-05-17 0 2.090 2.080 2.090 2.050 2.120 30,235,903 62,882,259 2.0797 2.090 2.080 2.090 2.050 2.120 30,235,903 2.0797 1.95%
2022-05-16 0 2.050 2.040 2.050 2.040 2.110 29,953,520 61,855,486 2.0650 2.050 2.040 2.050 2.040 2.110 29,953,520 2.0650 -0.97%
2022-05-13 0 2.070 2.060 2.070 2.020 2.170 155,881,054 328,322,350 2.1062 2.070 2.060 2.070 2.020 2.170 155,881,054 2.1062 6.15%
2022-05-12 0 1.950 1.900 1.950 1.890 1.950 23,095,170 44,288,817 1.9177 1.950 1.900 1.950 1.890 1.950 23,095,170 1.9177 2.09%
2022-05-11 0 1.910 1.890 1.910 1.880 1.980 43,308,342 83,902,576 1.9373 1.910 1.890 1.910 1.880 1.980 43,308,342 1.9373 0.53%
2022-05-10 0 1.900 1.890 1.900 1.850 1.950 34,376,898 65,722,878 1.9118 1.900 1.890 1.900 1.850 1.950 34,376,898 1.9118 -1.55%
2022-05-06 0 1.930 1.920 1.930 1.890 1.980 21,530,574 41,664,207 1.9351 1.930 1.920 1.930 1.890 1.980 21,530,574 1.9351 -4.46%
2022-05-05 0 2.020 2.010 2.020 1.940 2.040 30,128,000 60,355,960 2.0033 2.020 2.010 2.020 1.940 2.040 30,128,000 2.0033 1.51%
2022-05-04 0 1.990 1.980 1.990 1.920 2.000 6,636,987 12,998,144 1.9584 1.990 1.980 1.990 1.920 2.000 6,636,987 1.9584 0.00%
2022-05-03 0 1.990 1.980 1.990 1.880 2.060 16,132,213 32,121,357 1.9911 1.990 1.980 1.990 1.880 2.060 16,132,213 1.9911 4.19%
2022-04-29 0 1.910 1.900 1.910 1.820 1.910 10,617,210 19,863,039 1.8708 1.910 1.900 1.910 1.820 1.910 10,617,210 1.8708 4.37%
2022-04-28 0 1.830 1.830 1.840 1.750 1.850 12,076,505 21,826,243 1.8073 1.830 1.830 1.840 1.750 1.850 12,076,505 1.8073 3.39%
2022-04-27 0 1.770 1.770 1.790 1.690 1.800 44,581,095 78,083,135 1.7515 1.770 1.770 1.790 1.690 1.800 44,581,095 1.7515 -1.67%
2022-04-26 0 1.800 1.790 1.800 1.790 1.890 19,986,800 36,885,228 1.8455 1.800 1.790 1.800 1.790 1.890 19,986,800 1.8455 -2.70%
2022-04-25 0 1.850 1.840 1.850 1.810 1.910 24,545,205 45,588,220 1.8573 1.850 1.840 1.850 1.810 1.910 24,545,205 1.8573 -3.14%
2022-04-22 0 1.910 1.910 1.920 1.870 1.930 21,929,008 41,826,736 1.9074 1.910 1.910 1.920 1.870 1.930 21,929,008 1.9074 -0.52%
2022-04-21 0 1.920 1.910 1.920 1.910 2.010 25,063,640 49,016,608 1.9557 1.920 1.910 1.920 1.910 2.010 25,063,640 1.9557 -5.42%
2022-04-20 0 2.030 2.010 2.030 1.990 2.060 24,474,782 49,453,311 2.0206 2.030 2.010 2.030 1.990 2.060 24,474,782 2.0206 1.00%
2022-04-19 0 2.010 2.000 2.010 2.000 2.070 24,717,188 49,969,699 2.0217 2.010 2.000 2.010 2.000 2.070 24,717,188 2.0217 -2.43%
2022-04-14 0 2.060 2.050 2.060 2.000 2.070 21,938,036 44,897,008 2.0465 2.060 2.050 2.060 2.000 2.070 21,938,036 2.0465 2.49%
2022-04-13 0 2.010 2.000 2.010 1.990 2.030 15,989,000 32,001,000 2.0014 2.010 2.000 2.010 1.990 2.030 15,989,000 2.0014 0.50%
2022-04-12 0 2.000 1.990 2.000 1.950 2.060 32,909,290 65,718,920 1.9970 2.000 1.990 2.000 1.950 2.060 32,909,290 1.9970 0.00%
2022-04-11 0 2.000 1.990 2.000 1.970 2.060 45,334,760 90,670,991 2.0000 2.000 1.990 2.000 1.970 2.060 45,334,760 2.0000 -1.96%
2022-04-08 0 2.040 2.030 2.040 2.000 2.080 25,544,790 51,974,043 2.0346 2.040 2.030 2.040 2.000 2.080 25,544,790 2.0346 0.99%
2022-04-07 0 2.020 2.020 2.030 2.010 2.100 41,569,222 84,735,345 2.0384 2.020 2.020 2.030 2.010 2.100 41,569,222 2.0384 -2.88%
2022-04-06 0 2.080 2.070 2.080 2.020 2.130 54,028,895 111,384,588 2.0616 2.080 2.070 2.080 2.020 2.130 54,028,895 2.0616 -2.80%
2022-04-04 0 2.140 2.120 2.140 2.070 2.140 16,796,005 35,375,490 2.1062 2.140 2.120 2.140 2.070 2.140 16,796,005 2.1062 2.88%
2022-04-01 0 2.080 2.080 2.090 2.030 2.130 26,696,958 55,238,563 2.0691 2.080 2.080 2.090 2.030 2.130 26,696,958 2.0691 -1.89%
2022-03-31 0 2.120 2.120 2.130 2.110 2.230 23,752,831 50,915,081 2.1435 2.120 2.120 2.130 2.110 2.230 23,752,831 2.1435 -4.93%
2022-03-30 0 2.230 2.220 2.230 2.150 2.280 79,790,400 177,027,918 2.2187 2.230 2.220 2.230 2.150 2.280 79,790,400 2.2187 2.29%
2022-03-29 0 2.180 2.170 2.180 2.020 2.220 55,658,210 117,173,481 2.1052 2.180 2.170 2.180 2.020 2.220 55,658,210 2.1052 7.39%
2022-03-28 0 2.030 2.030 2.040 2.000 2.080 30,263,376 61,759,007 2.0407 2.030 2.030 2.040 2.000 2.080 30,263,376 2.0407 0.00%
2022-03-25 0 2.030 2.030 2.040 2.020 2.160 43,244,300 89,568,571 2.0712 2.030 2.030 2.040 2.020 2.160 43,244,300 2.0712 -3.79%
2022-03-24 0 2.110 2.110 2.120 2.090 2.190 38,583,600 82,945,065 2.1497 2.110 2.110 2.120 2.090 2.190 38,583,600 2.1497 -2.31%
2022-03-23 0 2.160 2.150 2.160 2.110 2.200 60,595,953 130,679,574 2.1566 2.160 2.150 2.160 2.110 2.200 60,595,953 2.1566 2.37%
2022-03-22 0 2.110 2.110 2.120 2.050 2.150 31,915,200 67,017,344 2.0999 2.110 2.110 2.120 2.050 2.150 31,915,200 2.0999 0.48%
2022-03-21 0 2.100 2.090 2.100 2.060 2.190 54,774,139 115,968,433 2.1172 2.100 2.090 2.100 2.060 2.190 54,774,139 2.1172 0.96%
2022-03-18 0 2.080 2.080 2.090 2.030 2.180 68,844,400 144,081,868 2.0929 2.080 2.080 2.090 2.030 2.180 68,844,400 2.0929 -0.95%
2022-03-17 0 2.100 2.090 2.100 2.070 2.160 89,551,523 188,300,816 2.1027 2.100 2.090 2.100 2.070 2.160 89,551,523 2.1027 5.53%
2022-03-16 0 1.990 1.980 1.990 1.870 2.050 73,599,110 146,024,282 1.9840 1.990 1.980 1.990 1.870 2.050 73,599,110 1.9840 6.42%
2022-03-15 0 1.870 1.870 1.880 1.860 2.070 54,552,002 105,401,988 1.9321 1.870 1.870 1.880 1.860 2.070 54,552,002 1.9321 -4.10%
2022-03-14 0 1.950 1.950 1.960 1.950 2.120 53,152,000 106,549,740 2.0046 1.950 1.950 1.960 1.950 2.120 53,152,000 2.0046 -8.02%
2022-03-11 0 2.120 2.120 2.140 2.070 2.180 33,326,713 70,847,123 2.1258 2.120 2.120 2.140 2.070 2.180 33,326,713 2.1258 -4.07%
2022-03-10 0 2.210 2.200 2.210 2.180 2.290 36,405,520 80,802,619 2.2195 2.210 2.200 2.210 2.180 2.290 36,405,520 2.2195 0.00%
2022-03-09 0 2.210 2.210 2.220 2.130 2.290 63,641,506 139,700,003 2.1951 2.210 2.210 2.220 2.130 2.290 63,641,506 2.1951 4.74%
2022-03-08 0 2.110 2.100 2.110 2.100 2.320 53,035,324 116,238,328 2.1917 2.110 2.100 2.110 2.100 2.320 53,035,324 2.1917 -7.86%
2022-03-07 0 2.290 2.270 2.290 2.230 2.380 128,173,518 295,789,157 2.3077 2.290 2.270 2.290 2.230 2.380 128,173,518 2.3077 8.02%
2022-03-04 0 2.120 2.110 2.120 2.050 2.240 49,535,629 106,292,434 2.1458 2.120 2.110 2.120 2.050 2.240 49,535,629 2.1458 0.47%
2022-03-03 0 2.110 2.110 2.120 2.090 2.220 34,079,000 72,996,096 2.1420 2.110 2.110 2.120 2.090 2.220 34,079,000 2.1420 -2.76%
2022-03-02 0 2.170 2.170 2.180 2.160 2.340 47,336,940 105,441,076 2.2275 2.170 2.170 2.180 2.160 2.340 47,336,940 2.2275 -6.47%
2022-03-01 0 2.320 2.310 2.320 2.300 2.370 25,333,066 59,125,855 2.3339 2.320 2.310 2.320 2.300 2.370 25,333,066 2.3339 0.43%
2022-02-28 0 2.310 2.310 2.320 2.300 2.400 75,030,626 174,531,483 2.3261 2.310 2.310 2.320 2.300 2.400 75,030,626 2.3261 -2.53%
2022-02-25 0 2.370 2.370 2.380 2.280 2.420 69,526,997 164,354,936 2.3639 2.370 2.370 2.380 2.280 2.420 69,526,997 2.3639 2.60%
2022-02-24 0 2.310 2.300 2.310 2.190 2.440 176,484,632 414,557,160 2.3490 2.310 2.300 2.310 2.190 2.440 176,484,632 2.3490 -2.12%
2022-02-23 0 2.360 2.360 2.370 2.060 2.420 177,208,493 406,494,044 2.2939 2.360 2.360 2.370 2.060 2.420 177,208,493 2.2939 13.46%
2022-02-22 0 2.080 2.070 2.080 1.850 2.150 115,385,826 232,676,397 2.0165 2.080 2.070 2.080 1.850 2.150 115,385,826 2.0165 5.58%
2022-02-21 0 1.970 1.960 1.970 1.950 2.060 50,194,800 100,050,436 1.9932 1.970 1.960 1.970 1.950 2.060 50,194,800 1.9932 -4.37%
2022-02-18 0 2.060 2.050 2.060 2.000 2.090 54,473,874 111,363,278 2.0443 2.060 2.050 2.060 2.000 2.090 54,473,874 2.0443 -1.90%
2022-02-17 0 2.100 2.100 2.110 2.020 2.140 58,192,800 121,457,176 2.0872 2.100 2.100 2.110 2.020 2.140 58,192,800 2.0872 -0.47%
2022-02-16 0 2.110 2.110 2.120 2.060 2.280 106,497,345 227,469,112 2.1359 2.110 2.110 2.120 2.060 2.280 106,497,345 2.1359 -5.80%
2022-02-15 0 2.240 2.230 2.240 2.200 2.300 41,756,340 92,951,577 2.2260 2.240 2.230 2.240 2.200 2.300 41,756,340 2.2260 -1.75%
2022-02-14 0 2.280 2.270 2.280 2.270 2.380 39,041,100 89,689,457 2.2973 2.280 2.270 2.280 2.270 2.380 39,041,100 2.2973 -4.60%
2022-02-11 0 2.390 2.380 2.390 2.340 2.490 56,863,077 136,406,221 2.3989 2.390 2.380 2.390 2.340 2.490 56,863,077 2.3989 -2.05%
2022-02-10 0 2.440 2.430 2.440 2.340 2.450 45,787,637 110,014,676 2.4027 2.440 2.430 2.440 2.340 2.450 45,787,637 2.4027 4.27%
2022-02-09 0 2.340 2.330 2.340 2.320 2.370 26,882,800 62,926,856 2.3408 2.340 2.330 2.340 2.320 2.370 26,882,800 2.3408 2.63%
2022-02-08 0 2.280 2.280 2.290 2.270 2.400 39,444,400 91,045,727 2.3082 2.280 2.280 2.290 2.270 2.400 39,444,400 2.3082 -3.80%
2022-02-07 0 2.370 2.370 2.380 2.360 2.490 51,890,820 125,261,818 2.4139 2.370 2.370 2.380 2.360 2.490 51,890,820 2.4139 -3.27%
2022-02-04 0 2.450 2.440 2.450 2.350 2.480 36,247,391 87,683,580 2.4190 2.450 2.440 2.450 2.350 2.480 36,247,391 2.4190 2.94%
2022-01-31 0 2.380 2.380 2.390 2.350 2.460 16,378,000 39,079,440 2.3861 2.380 2.380 2.390 2.350 2.460 16,378,000 2.3861 -1.65%
2022-01-28 0 2.420 2.420 2.430 2.300 2.460 41,686,652 100,030,952 2.3996 2.420 2.420 2.430 2.300 2.460 41,686,652 2.3996 2.54%
2022-01-27 0 2.360 2.340 2.360 2.270 2.470 38,768,667 90,830,127 2.3429 2.360 2.340 2.360 2.270 2.470 38,768,667 2.3429 -5.22%
2022-01-26 0 2.490 2.480 2.490 2.390 2.540 152,485,200 376,718,188 2.4705 2.490 2.480 2.490 2.390 2.540 152,485,200 2.4705 8.73%
2022-01-25 0 2.290 2.280 2.290 2.190 2.320 53,953,192 122,154,541 2.2641 2.290 2.280 2.290 2.190 2.320 53,953,192 2.2641 1.33%
2022-01-24 0 2.260 2.260 2.270 2.250 2.360 57,301,331 130,874,496 2.2840 2.260 2.260 2.270 2.250 2.360 57,301,331 2.2840 -3.83%
2022-01-21 0 2.350 2.340 2.350 2.310 2.420 80,873,100 191,452,210 2.3673 2.350 2.340 2.350 2.310 2.420 80,873,100 2.3673 2.62%
2022-01-20 0 2.290 2.290 2.300 2.260 2.360 46,546,852 107,087,347 2.3006 2.290 2.290 2.300 2.260 2.360 46,546,852 2.3006 0.44%
2022-01-19 0 2.280 2.270 2.280 2.270 2.360 37,694,302 87,279,647 2.3155 2.280 2.270 2.280 2.270 2.360 37,694,302 2.3155 -2.15%
2022-01-18 0 2.330 2.320 2.330 2.280 2.390 77,043,908 179,242,219 2.3265 2.330 2.320 2.330 2.280 2.390 77,043,908 2.3265 0.87%
2022-01-17 0 2.310 2.300 2.310 2.170 2.460 474,379,230 1,021,431,293 2.1532 2.310 2.300 2.310 2.170 2.460 474,379,230 2.1532 7.44%
2022-01-14 0 2.150 2.150 2.160 2.140 2.320 212,396,000 471,250,680 2.2187 2.150 2.150 2.160 2.140 2.320 212,396,000 2.2187 -3.15%
2022-01-13 0 2.220 2.220 2.230 2.150 2.350 219,702,230 492,469,677 2.2415 2.220 2.220 2.230 2.150 2.350 219,702,230 2.2415 -4.31%
2022-01-12 0 2.320 2.310 2.320 2.300 2.540 232,650,276 552,347,171 2.3742 2.320 2.310 2.320 2.300 2.540 232,650,276 2.3742 -4.53%
2022-01-11 0 2.430 2.430 2.440 2.400 2.720 197,127,600 502,081,117 2.5470 2.430 2.430 2.440 2.400 2.720 197,127,600 2.5470 -8.65%
2022-01-10 0 2.660 2.650 2.660 2.620 2.900 126,745,194 345,511,898 2.7260 2.660 2.650 2.660 2.620 2.900 126,745,194 2.7260 -3.62%
2022-01-07 0 2.760 2.750 2.760 2.680 2.920 92,297,759 256,785,814 2.7821 2.760 2.750 2.760 2.680 2.920 92,297,759 2.7821 1.47%
2022-01-06 0 2.720 2.720 2.730 2.590 2.830 91,790,539 249,457,144 2.7177 2.720 2.720 2.730 2.590 2.830 91,790,539 2.7177 0.00%
2022-01-05 0 2.720 2.710 2.720 2.550 2.840 117,116,950 311,944,754 2.6635 2.720 2.710 2.720 2.550 2.840 117,116,950 2.6635 -0.37%
2022-01-04 0 2.730 2.720 2.730 2.690 3.250 179,061,498 527,911,358 2.9482 2.730 2.720 2.730 2.690 3.250 179,061,498 2.9482 -10.78%
2022-01-03 0 3.060 3.060 3.140 2.810 3.350 143,385,600 448,978,824 3.1313 3.060 3.060 3.140 2.810 3.350 143,385,600 3.1313 3.73%
2021-12-31 0 2.950 2.950 2.960 2.900 3.130 67,060,800 203,530,824 3.0350 2.950 2.950 2.960 2.900 3.130 67,060,800 3.0350 0.68%
2021-12-30 0 2.930 2.920 2.930 2.790 3.090 83,034,236 240,779,094 2.8998 2.930 2.920 2.930 2.790 3.090 83,034,236 2.8998 -0.68%
2021-12-29 0 2.950 2.940 2.950 2.230 2.980 177,539,460 482,732,792 2.7190 2.950 2.940 2.950 2.230 2.980 177,539,460 2.7190 33.48%
2021-12-28 0 2.210 2.210 2.220 2.190 2.430 62,342,473 142,186,237 2.2807 2.210 2.210 2.220 2.190 2.430 62,342,473 2.2807 -4.33%
2021-12-24 0 2.310 2.310 2.320 2.310 2.390 27,458,954 64,370,102 2.3442 2.310 2.310 2.320 2.310 2.390 27,458,954 2.3442 -1.70%
2021-12-23 0 2.350 2.340 2.350 2.330 2.430 39,682,862 94,278,665 2.3758 2.350 2.340 2.350 2.330 2.430 39,682,862 2.3758 -0.84%
2021-12-22 0 2.370 2.370 2.380 2.360 2.570 71,123,842 173,083,632 2.4336 2.370 2.370 2.380 2.360 2.570 71,123,842 2.4336 -0.84%
2021-12-21 0 2.390 2.390 2.400 2.280 2.490 94,335,984 223,457,492 2.3687 2.390 2.390 2.400 2.280 2.490 94,335,984 2.3687 -1.65%
2021-12-20 0 2.430 2.430 2.440 2.390 2.670 107,368,788 268,843,717 2.5039 2.430 2.430 2.440 2.390 2.670 107,368,788 2.5039 -7.95%
2021-12-17 0 2.640 2.620 2.640 2.560 2.730 80,742,842 211,105,523 2.6145 2.640 2.620 2.640 2.560 2.730 80,742,842 2.6145 -2.94%
2021-12-16 0 2.720 2.710 2.720 2.690 2.910 76,353,830 210,580,801 2.7580 2.720 2.710 2.720 2.690 2.910 76,353,830 2.7580 -4.90%
2021-12-15 0 2.860 2.850 2.860 2.850 3.060 73,720,936 216,534,632 2.9372 2.860 2.850 2.860 2.850 3.060 73,720,936 2.9372 -5.30%
2021-12-14 0 3.020 3.010 3.030 2.800 3.050 111,639,718 322,008,561 2.8844 3.020 3.010 3.030 2.800 3.050 111,639,718 2.8844 0.67%
2021-12-13 0 3.000 2.990 3.000 2.980 3.140 58,629,883 178,018,112 3.0363 3.000 2.990 3.000 2.980 3.140 58,629,883 3.0363 -1.96%
2021-12-10 0 3.060 3.050 3.060 3.030 3.140 57,451,637 175,952,772 3.0626 3.060 3.050 3.060 3.030 3.140 57,451,637 3.0626 -2.55%
2021-12-09 0 3.140 3.130 3.140 3.030 3.290 88,517,780 280,169,532 3.1651 3.140 3.130 3.140 3.030 3.290 88,517,780 3.1651 2.61%
2021-12-08 0 3.060 3.050 3.060 2.970 3.200 68,242,700 209,407,599 3.0686 3.060 3.050 3.060 2.970 3.200 68,242,700 3.0686 0.66%
2021-12-07 0 3.040 3.030 3.040 2.900 3.140 74,207,448 223,967,632 3.0181 3.040 3.030 3.040 2.900 3.140 74,207,448 3.0181 0.00%
2021-12-06 0 3.040 3.040 3.050 2.950 3.300 119,344,663 364,570,728 3.0548 3.040 3.040 3.050 2.950 3.300 119,344,663 3.0548 -5.59%
2021-12-03 0 3.220 3.210 3.220 2.800 3.390 239,841,800 756,514,683 3.1542 3.220 3.210 3.220 2.800 3.390 239,841,800 3.1542 10.65%
2021-12-02 0 2.910 2.900 2.910 2.890 3.260 118,979,927 360,872,551 3.0331 2.910 2.900 2.910 2.890 3.260 118,979,927 3.0331 -9.63%
2021-12-01 0 3.220 3.210 3.230 3.140 3.370 66,108,799 214,525,192 3.2450 3.220 3.210 3.230 3.140 3.370 66,108,799 3.2450 -2.42%
2021-11-30 0 3.300 3.280 3.300 3.080 3.320 152,773,638 490,941,354 3.2135 3.300 3.280 3.300 3.080 3.320 152,773,638 3.2135 4.10%
2021-11-29 0 3.170 3.160 3.170 3.080 3.610 171,579,552 564,981,117 3.2928 3.170 3.160 3.170 3.080 3.610 171,579,552 3.2928 -7.58%
2021-11-26 0 3.430 3.420 3.430 3.260 3.630 206,527,210 711,668,906 3.4459 3.430 3.420 3.430 3.260 3.630 206,527,210 3.4459 2.39%
2021-11-25 0 3.350 3.340 3.350 3.260 3.660 218,374,047 743,276,887 3.4037 3.350 3.340 3.350 3.260 3.660 218,374,047 3.4037 -5.63%
2021-11-24 0 3.550 3.550 3.560 3.420 3.980 306,660,801 1,123,650,726 3.6641 3.550 3.550 3.560 3.420 3.980 306,660,801 3.6641 -2.20%
2021-11-23 0 3.630 3.630 3.640 2.880 4.190 902,963,748 3,243,857,835 3.5925 3.630 3.630 3.640 2.880 4.190 902,963,748 3.5925 25.17%
2021-11-22 0 2.900 2.900 2.910 2.270 2.980 381,087,778 964,060,227 2.5298 2.900 2.900 2.910 2.270 2.980 381,087,778 2.5298 27.19%
2021-11-19 0 2.280 2.270 2.280 2.060 2.300 314,301,321 694,911,651 2.2110 2.280 2.270 2.280 2.060 2.300 314,301,321 2.2110 8.06%
2021-11-18 0 2.110 2.100 2.110 1.840 2.170 713,364,073 1,457,018,848 2.0425 2.110 2.100 2.110 1.840 2.170 713,364,073 2.0425 24.85%
2021-11-17 0 1.690 1.680 1.690 1.530 1.700 299,660,554 489,012,608 1.6319 1.690 1.680 1.690 1.530 1.700 299,660,554 1.6319 6.29%
2021-11-16 0 1.590 1.580 1.590 1.470 1.760 737,655,385 1,164,420,064 1.5785 1.590 1.580 1.590 1.470 1.760 737,655,385 1.5785 -7.02%
2021-11-15 0 1.710 1.710 1.720 1.680 1.840 159,146,108 279,526,152 1.7564 1.710 1.710 1.720 1.680 1.840 159,146,108 1.7564 -0.58%
2021-11-12 0 1.720 1.720 1.730 1.700 1.940 410,012,623 738,378,803 1.8009 1.720 1.720 1.730 1.700 1.940 410,012,623 1.8009 -15.69%
2021-11-11 0 2.040 2.030 2.040 1.820 2.080 221,728,262 436,844,482 1.9702 2.040 2.030 2.040 1.820 2.080 221,728,262 1.9702 4.62%
2021-11-10 0 1.950 1.950 1.960 1.930 2.240 266,515,772 543,296,396 2.0385 1.950 1.950 1.960 1.930 2.240 266,515,772 2.0385 -9.30%
2021-11-09 0 2.150 2.150 2.160 2.040 2.230 116,676,443 249,049,903 2.1345 2.150 2.150 2.160 2.040 2.230 116,676,443 2.1345 4.88%
2021-11-08 0 2.050 2.050 2.060 1.920 2.320 526,799,500 1,086,427,055 2.0623 2.050 2.050 2.060 1.920 2.320 526,799,500 2.0623 0.99%
2021-11-05 0 2.030 2.020 2.030 1.950 2.350 328,955,090 684,697,353 2.0814 2.030 2.020 2.030 1.950 2.350 328,955,090 2.0814 -13.25%
2021-11-04 0 2.340 2.340 2.350 2.150 2.720 288,663,115 665,673,812 2.3061 2.340 2.340 2.350 2.150 2.720 288,663,115 2.3061 -12.03%
2021-11-03 0 2.660 2.650 2.660 2.550 2.860 105,015,652 279,219,747 2.6588 2.660 2.650 2.660 2.550 2.860 105,015,652 2.6588 -6.67%
2021-11-02 0 2.850 2.840 2.850 2.800 3.130 66,230,000 192,349,166 2.9043 2.850 2.840 2.850 2.800 3.130 66,230,000 2.9043 -7.77%
2021-11-01 0 3.090 3.080 3.090 2.670 3.250 167,340,485 508,863,648 3.0409 3.090 3.080 3.090 2.670 3.250 167,340,485 3.0409 15.73%
2021-10-29 0 2.670 2.670 2.700 2.660 2.800 17,337,336 47,150,194 2.7196 2.670 2.670 2.700 2.660 2.800 17,337,336 2.7196 -0.37%
2021-10-28 0 2.680 2.680 2.700 2.660 2.840 21,353,625 58,717,037 2.7497 2.680 2.680 2.700 2.660 2.840 21,353,625 2.7497 -3.60%
2021-10-27 0 2.780 2.780 2.800 2.750 2.920 28,285,200 79,809,374 2.8216 2.780 2.780 2.800 2.750 2.920 28,285,200 2.8216 -1.07%
2021-10-26 0 2.810 2.810 2.820 2.690 2.930 40,690,053 114,222,924 2.8071 2.810 2.810 2.820 2.690 2.930 40,690,053 2.8071 -3.44%
2021-10-25 0 2.910 2.910 2.920 2.860 3.030 62,983,977 183,619,718 2.9153 2.910 2.910 2.920 2.860 3.030 62,983,977 2.9153 -1.02%
2021-10-22 0 2.940 2.930 2.940 2.820 2.990 54,663,860 158,885,475 2.9066 2.940 2.930 2.940 2.820 2.990 54,663,860 2.9066 2.80%
2021-10-21 0 2.860 2.840 2.860 2.730 2.910 59,524,359 167,320,792 2.8110 2.860 2.840 2.860 2.730 2.910 59,524,359 2.8110 -1.38%
2021-10-20 0 2.900 2.890 2.900 2.830 3.090 94,690,836 280,546,993 2.9628 2.900 2.890 2.900 2.830 3.090 94,690,836 2.9628 -0.34%
2021-10-19 0 2.910 2.910 2.920 2.750 3.100 108,564,294 316,413,045 2.9145 2.910 2.910 2.920 2.750 3.100 108,564,294 2.9145 3.56%
2021-10-18 0 2.810 2.800 2.810 2.620 2.870 61,694,354 170,536,468 2.7642 2.810 2.800 2.810 2.620 2.870 61,694,354 2.7642 2.93%
2021-10-15 0 2.730 2.730 2.740 2.540 2.790 95,448,721 252,554,081 2.6460 2.730 2.730 2.740 2.540 2.790 95,448,721 2.6460 1.49%
2021-10-12 0 2.690 2.680 2.690 2.630 2.950 101,567,619 284,939,875 2.8054 2.690 2.680 2.690 2.630 2.950 101,567,619 2.8054 -1.47%
2021-10-11 0 2.730 2.730 2.740 2.490 2.850 118,637,100 321,273,291 2.7080 2.730 2.730 2.740 2.490 2.850 118,637,100 2.7080 4.20%
2021-10-08 0 2.620 2.610 2.620 2.130 2.680 150,640,110 360,994,200 2.3964 2.620 2.610 2.620 2.130 2.680 150,640,110 2.3964 16.44%
2021-10-07 0 2.250 2.230 2.250 2.080 2.310 42,246,728 93,729,853 2.2186 2.250 2.230 2.250 2.080 2.310 42,246,728 2.2186 7.66%
2021-10-06 0 2.090 2.090 2.100 2.060 2.280 34,008,318 72,501,051 2.1319 2.090 2.090 2.100 2.060 2.280 34,008,318 2.1319 -7.93%
2021-10-05 0 2.270 2.270 2.280 2.260 2.560 62,456,118 147,973,958 2.3692 2.270 2.270 2.280 2.260 2.560 62,456,118 2.3692 -10.28%
2021-10-04 0 2.530 2.520 2.530 2.170 2.610 96,291,400 234,620,938 2.4366 2.530 2.520 2.530 2.170 2.610 96,291,400 2.4366 9.52%
2021-09-30 0 2.310 2.310 2.320 1.960 2.380 118,148,550 253,514,809 2.1457 2.310 2.310 2.320 1.960 2.380 118,148,550 2.1457 4.05%
2021-09-29 0 2.220 2.210 2.220 1.830 2.230 62,615,800 129,123,902 2.0622 2.220 2.210 2.220 1.830 2.230 62,615,800 2.0622 12.69%
2021-09-28 0 1.970 1.960 1.970 1.910 2.150 143,128,902 286,217,941 1.9997 1.970 1.960 1.970 1.910 2.150 143,128,902 1.9997 3.68%
2021-09-27 0 1.900 1.890 1.900 1.580 1.940 190,793,272 343,215,518 1.7989 1.900 1.890 1.900 1.580 1.940 190,793,272 1.7989 11.76%
2021-09-24 0 1.700 1.700 1.710 1.650 1.910 129,373,799 225,650,958 1.7442 1.700 1.700 1.710 1.650 1.910 129,373,799 1.7442 -10.05%
2021-09-23 0 1.890 1.880 1.890 1.850 2.300 207,939,400 417,410,304 2.0074 1.890 1.880 1.890 1.850 2.300 207,939,400 2.0074 -7.35%
2021-09-21 0 2.040 2.040 2.050 1.960 2.100 129,815,755 264,685,104 2.0389 2.040 2.040 2.050 1.960 2.100 129,815,755 2.0389 -2.86%
2021-09-20 0 2.100 2.090 2.100 1.990 2.290 46,852,322 97,418,187 2.0793 2.100 2.090 2.100 1.990 2.290 46,852,322 2.0793 -9.48%
2021-09-17 0 2.320 2.310 2.320 2.200 2.630 74,025,090 178,615,948 2.4129 2.320 2.310 2.320 2.200 2.630 74,025,090 2.4129 -9.38%
2021-09-16 0 2.560 2.550 2.560 2.460 2.680 39,243,406 99,605,480 2.5381 2.560 2.550 2.560 2.460 2.680 39,243,406 2.5381 -3.03%
2021-09-15 0 2.640 2.640 2.650 2.600 2.870 65,998,534 180,265,510 2.7314 2.640 2.640 2.650 2.600 2.870 65,998,534 2.7314 -4.00%
2021-09-14 0 2.750 2.740 2.750 2.740 3.050 71,577,124 203,019,802 2.8364 2.750 2.740 2.750 2.740 3.050 71,577,124 2.8364 -10.13%
2021-09-13 0 3.060 3.060 3.070 3.000 3.290 43,153,946 133,592,846 3.0957 3.060 3.060 3.070 3.000 3.290 43,153,946 3.0957 -6.99%
2021-09-10 0 3.290 3.280 3.290 3.210 3.540 50,546,201 169,853,955 3.3604 3.290 3.280 3.290 3.210 3.540 50,546,201 3.3604 -0.90%
2021-09-09 0 3.320 3.310 3.320 3.180 3.400 45,300,564 146,697,066 3.2383 3.320 3.310 3.320 3.180 3.400 45,300,564 3.2383 -2.64%
2021-09-08 0 3.410 3.400 3.410 3.360 3.580 47,179,705 161,770,399 3.4288 3.410 3.400 3.410 3.360 3.580 47,179,705 3.4288 -3.40%
2021-09-07 0 3.530 3.520 3.530 3.500 3.750 26,098,200 93,716,944 3.5909 3.530 3.520 3.530 3.500 3.750 26,098,200 3.5909 -5.61%
2021-09-06 0 3.740 3.740 3.750 3.660 3.820 13,803,600 51,668,700 3.7431 3.740 3.740 3.750 3.660 3.820 13,803,600 3.7431 0.81%
2021-09-03 0 3.710 3.700 3.710 3.630 3.830 19,394,400 72,059,216 3.7155 3.710 3.700 3.710 3.630 3.830 19,394,400 3.7155 -0.80%
2021-09-02 0 3.740 3.740 3.750 3.630 3.830 19,186,600 71,692,876 3.7366 3.740 3.740 3.750 3.630 3.830 19,186,600 3.7366 1.08%
2021-09-01 0 3.700 3.700 3.710 3.630 3.850 20,590,958 75,980,818 3.6900 3.700 3.700 3.710 3.630 3.850 20,590,958 3.6900 -3.14%
2021-08-31 0 3.820 3.800 3.820 3.430 3.820 35,637,554 130,584,552 3.6642 3.820 3.800 3.820 3.430 3.820 35,637,554 3.6642 7.61%
2021-08-30 0 3.550 3.540 3.550 3.350 3.770 40,425,600 142,194,120 3.5174 3.550 3.540 3.550 3.350 3.770 40,425,600 3.5174 -4.57%
2021-08-27 0 3.720 3.710 3.720 3.660 4.080 50,646,200 195,210,694 3.8544 3.720 3.710 3.720 3.660 4.080 50,646,200 3.8544 1.64%
2021-08-26 0 3.660 3.650 3.660 3.530 3.850 36,857,800 132,964,200 3.6075 3.660 3.650 3.660 3.530 3.850 36,857,800 3.6075 -4.94%
2021-08-25 0 3.850 3.820 3.850 3.720 4.040 30,788,000 118,175,480 3.8384 3.850 3.820 3.850 3.720 4.040 30,788,000 3.8384 -3.02%
2021-08-24 0 3.970 3.950 3.970 3.640 4.100 29,379,440 114,221,296 3.8878 3.970 3.950 3.970 3.640 4.100 29,379,440 3.8878 9.07%
2021-08-23 0 3.640 3.630 3.640 3.500 3.920 37,807,367 136,656,872 3.6146 3.640 3.630 3.640 3.500 3.920 37,807,367 3.6146 -4.21%
2021-08-20 0 3.800 3.800 3.860 3.660 4.070 28,639,291 109,495,012 3.8232 3.800 3.800 3.860 3.660 4.070 28,639,291 3.8232 -4.52%
2021-08-19 0 3.980 3.970 3.980 3.890 4.290 24,406,102 98,382,740 4.0311 3.980 3.970 3.980 3.890 4.290 24,406,102 4.0311 -3.40%
2021-08-18 0 4.120 4.110 4.120 3.860 4.200 21,169,989 85,886,664 4.0570 4.120 4.110 4.120 3.860 4.200 21,169,989 4.0570 -0.72%
2021-08-17 0 4.150 4.150 4.160 4.060 4.480 28,669,420 121,202,702 4.2276 4.150 4.150 4.160 4.060 4.480 28,669,420 4.2276 -4.16%
2021-08-16 0 4.330 4.320 4.330 4.310 4.860 27,706,500 123,479,973 4.4567 4.330 4.320 4.330 4.310 4.860 27,706,500 4.4567 -9.41%
2021-08-13 0 4.780 4.770 4.780 4.600 4.900 19,047,087 89,794,315 4.7143 4.780 4.770 4.780 4.600 4.900 19,047,087 4.7143 -0.62%
2021-08-12 0 4.810 4.760 4.810 4.680 5.020 24,983,316 119,881,794 4.7985 4.810 4.760 4.810 4.680 5.020 24,983,316 4.7985 1.26%
2021-08-11 0 4.750 4.740 4.750 4.660 5.100 61,929,097 301,192,128 4.8635 4.750 4.740 4.750 4.660 5.100 61,929,097 4.8635 -3.06%
2021-08-10 0 4.900 4.890 4.900 4.330 4.940 65,418,954 306,917,309 4.6916 4.900 4.890 4.900 4.330 4.940 65,418,954 4.6916 15.57%
2021-08-09 0 4.240 4.230 4.240 3.910 4.380 32,328,636 135,579,947 4.1938 4.240 4.230 4.240 3.910 4.380 32,328,636 4.1938 2.17%
2021-08-06 0 4.150 4.150 4.160 4.150 4.630 35,118,129 149,576,387 4.2592 4.150 4.150 4.160 4.150 4.630 35,118,129 4.2592 -8.39%
2021-08-05 0 4.530 4.530 4.550 4.490 4.890 34,286,100 160,314,183 4.6758 4.530 4.530 4.550 4.490 4.890 34,286,100 4.6758 -1.31%
2021-08-04 0 4.590 4.580 4.590 4.520 5.220 70,716,600 335,218,245 4.7403 4.590 4.580 4.590 4.520 5.220 70,716,600 4.7403 -9.82%
2021-08-03 0 5.090 5.060 5.090 5.030 5.590 140,472,224 739,642,996 5.2654 5.090 5.060 5.090 5.030 5.590 140,472,224 5.2654 0.59%
2021-08-02 0 5.060 5.040 5.060 3.970 5.300 245,575,902 1,147,898,312 4.6743 5.060 5.040 5.060 3.970 5.300 245,575,902 4.6743 47.95%
2021-07-30 1 - - - - - 0 0 - 3.420 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 3.420 - - - - 0 - 0.00%
2021-07-28 0 3.420 3.410 3.420 2.780 3.450 105,919,436 330,756,233 3.1227 3.420 3.410 3.420 2.780 3.450 105,919,436 3.1227 21.71%
2021-07-27 0 2.810 2.810 2.820 2.710 3.500 84,023,438 249,531,649 2.9698 2.810 2.810 2.820 2.710 3.500 84,023,438 2.9698 -16.86%
2021-07-26 0 3.380 3.380 3.390 3.350 3.730 37,954,600 131,042,758 3.4526 3.380 3.380 3.390 3.350 3.730 37,954,600 3.4526 -9.38%
2021-07-23 0 3.730 3.730 3.740 3.660 4.460 58,353,500 226,839,255 3.8873 3.730 3.730 3.740 3.660 4.460 58,353,500 3.8873 -13.26%
2021-07-22 0 4.300 4.290 4.300 3.900 4.330 50,353,616 210,932,994 4.1890 4.300 4.290 4.300 3.900 4.330 50,353,616 4.1890 8.86%
2021-07-21 0 3.950 3.940 3.950 3.830 4.320 44,914,800 183,690,574 4.0898 3.950 3.940 3.950 3.830 4.320 44,914,800 4.0898 -4.13%
2021-07-20 0 4.120 4.110 4.120 3.350 4.380 142,099,385 539,073,084 3.7936 4.120 4.110 4.120 3.350 4.380 142,099,385 3.7936 1.73%
2021-07-19 0 4.050 4.040 4.050 3.900 4.600 69,425,920 284,985,178 4.1049 4.050 4.040 4.050 3.900 4.600 69,425,920 4.1049 -11.76%
2021-07-16 0 4.590 4.580 4.590 4.470 4.990 46,836,376 219,741,835 4.6917 4.590 4.580 4.590 4.470 4.990 46,836,376 4.6917 2.68%
2021-07-15 0 4.470 4.460 4.470 4.380 4.780 42,170,878 189,983,326 4.5051 4.470 4.460 4.470 4.380 4.780 42,170,878 4.5051 -4.89%
2021-07-14 0 4.700 4.690 4.700 4.490 5.260 67,427,042 321,811,627 4.7727 4.700 4.690 4.700 4.490 5.260 67,427,042 4.7727 -9.09%
2021-07-13 0 5.170 5.160 5.170 5.100 5.410 22,362,804 116,109,721 5.1921 5.170 5.160 5.170 5.100 5.410 22,362,804 5.1921 -2.64%
2021-07-12 0 5.310 5.310 5.330 5.250 5.640 21,458,078 114,957,381 5.3573 5.310 5.310 5.330 5.250 5.640 21,458,078 5.3573 -3.28%
2021-07-09 0 5.490 5.480 5.490 5.090 5.620 26,370,530 142,570,223 5.4064 5.490 5.480 5.490 5.090 5.620 26,370,530 5.4064 2.43%
2021-07-08 0 5.360 5.360 5.370 5.290 5.720 21,934,187 118,154,754 5.3868 5.360 5.360 5.370 5.290 5.720 21,934,187 5.3868 -6.13%
2021-07-07 0 5.710 5.700 5.710 5.430 5.760 23,161,000 129,778,876 5.6033 5.710 5.700 5.710 5.430 5.760 23,161,000 5.6033 2.88%
2021-07-06 0 5.550 5.540 5.550 5.520 5.930 31,245,600 176,559,852 5.6507 5.550 5.540 5.550 5.520 5.930 31,245,600 5.6507 -4.97%
2021-07-05 0 5.840 5.830 5.840 5.750 6.250 18,220,004 107,763,946 5.9146 5.840 5.830 5.840 5.750 6.250 18,220,004 5.9146 -5.65%
2021-07-02 0 6.190 6.170 6.190 6.090 6.340 17,253,371 106,440,521 6.1693 6.190 6.170 6.190 6.090 6.340 17,253,371 6.1693 -0.32%
2021-06-30 0 6.210 6.200 6.210 6.200 6.500 21,400,913 134,405,006 6.2803 6.210 6.200 6.210 6.200 6.500 21,400,913 6.2803 -2.97%
2021-06-29 0 6.400 6.380 6.400 6.270 6.550 17,952,003 114,850,668 6.3977 6.400 6.380 6.400 6.270 6.550 17,952,003 6.3977 0.47%
2021-06-28 0 6.370 6.330 6.370 6.020 6.370 18,532,897 114,694,735 6.1887 6.370 6.330 6.370 6.020 6.370 18,532,897 6.1887 3.58%
2021-06-25 0 6.150 6.150 6.170 6.130 6.500 25,986,294 162,742,256 6.2626 6.150 6.150 6.170 6.130 6.500 25,986,294 6.2626 -3.45%
2021-06-24 0 6.370 6.370 6.380 6.230 6.700 32,035,628 206,959,227 6.4603 6.370 6.370 6.380 6.230 6.700 32,035,628 6.4603 1.11%
2021-06-23 0 6.300 6.290 6.300 6.120 6.430 27,185,000 170,803,314 6.2830 6.300 6.290 6.300 6.120 6.430 27,185,000 6.2830 1.78%
2021-06-22 0 6.190 6.190 6.220 6.040 7.170 64,902,637 413,884,474 6.3770 6.190 6.190 6.220 6.040 7.170 64,902,637 6.3770 -8.97%
2021-06-21 0 6.800 6.770 6.800 5.990 6.800 49,228,199 322,871,865 6.5587 6.800 6.770 6.800 5.990 6.800 49,228,199 6.5587 11.11%
2021-06-18 0 6.120 6.110 6.120 5.950 6.260 27,006,499 164,903,315 6.1061 6.120 6.110 6.120 5.950 6.260 27,006,499 6.1061 1.83%
2021-06-17 0 6.010 6.010 6.020 5.830 6.270 36,803,627 220,615,746 5.9944 6.010 6.010 6.020 5.830 6.270 36,803,627 5.9944 -2.28%
2021-06-16 0 6.150 6.130 6.150 6.060 6.380 26,186,052 161,262,887 6.1584 6.150 6.130 6.150 6.060 6.380 26,186,052 6.1584 -3.61%
2021-06-15 0 6.380 6.370 6.380 6.220 6.740 28,749,601 186,047,426 6.4713 6.380 6.370 6.380 6.220 6.740 28,749,601 6.4713 -2.60%
2021-06-11 0 6.550 6.530 6.550 6.040 6.550 37,621,416 236,469,134 6.2855 6.550 6.530 6.550 6.040 6.550 37,621,416 6.2855 6.33%
2021-06-10 0 6.160 6.150 6.170 5.780 6.920 104,519,141 640,249,614 6.1257 6.160 6.150 6.170 5.780 6.920 104,519,141 6.1257 -10.20%
2021-06-09 0 6.860 6.850 6.860 6.720 7.250 35,367,897 247,025,657 6.9845 6.860 6.850 6.860 6.720 7.250 35,367,897 6.9845 -1.44%
2021-06-08 0 6.960 6.930 6.960 6.630 7.030 22,459,800 153,999,846 6.8567 6.960 6.930 6.960 6.630 7.030 22,459,800 6.8567 0.87%
2021-06-07 0 6.900 6.900 6.910 6.680 7.400 51,708,058 354,298,669 6.8519 6.900 6.900 6.910 6.680 7.400 51,708,058 6.8519 -5.09%
2021-06-04 0 7.270 7.270 7.300 7.240 8.000 47,564,356 353,892,056 7.4403 7.270 7.270 7.300 7.240 8.000 47,564,356 7.4403 -7.39%
2021-06-03 0 7.850 7.820 7.850 7.700 8.480 38,280,874 307,810,541 8.0408 7.850 7.820 7.850 7.700 8.480 38,280,874 8.0408 1.68%
2021-06-02 0 7.720 7.700 7.720 7.550 7.960 20,984,422 161,792,872 7.7101 7.720 7.700 7.720 7.550 7.960 20,984,422 7.7101 -1.28%
2021-06-01 0 7.820 7.810 7.820 7.620 7.840 17,150,372 132,839,408 7.7456 7.820 7.810 7.820 7.620 7.840 17,150,372 7.7456 2.62%
2021-05-31 0 7.620 7.610 7.620 7.450 8.100 47,995,675 367,242,501 7.6516 7.620 7.610 7.620 7.450 8.100 47,995,675 7.6516 -3.18%
2021-05-28 0 7.870 7.860 7.870 7.760 9.140 102,895,028 862,192,610 8.3793 7.870 7.860 7.870 7.760 9.140 102,895,028 8.3793 -13.89%
2021-05-27 0 9.140 9.090 9.140 8.940 9.580 240,096,970 2,202,025,196 9.1714 9.140 9.090 9.140 8.940 9.580 240,096,970 9.1714 -1.61%
2021-05-26 0 9.290 9.240 9.290 8.930 9.380 43,355,101 399,536,003 9.2154 9.290 9.240 9.290 8.930 9.380 43,355,101 9.2154 3.22%
2021-05-25 0 9.000 8.960 9.000 8.520 9.060 27,429,864 243,728,965 8.8855 9.000 8.960 9.000 8.520 9.060 27,429,864 8.8855 2.04%
2021-05-24 0 8.820 8.790 8.820 8.300 8.850 30,054,400 261,780,058 8.7102 8.820 8.790 8.820 8.300 8.850 30,054,400 8.7102 6.27%
2021-05-21 0 8.300 8.300 8.330 8.140 8.880 30,065,800 253,406,534 8.4284 8.300 8.300 8.330 8.140 8.880 30,065,800 8.4284 -3.60%
2021-05-20 0 8.610 8.600 8.610 8.200 8.880 27,995,141 241,498,174 8.6264 8.610 8.600 8.610 8.200 8.880 27,995,141 8.6264 3.99%
2021-05-18 0 8.280 8.270 8.280 8.230 8.660 25,937,400 216,656,774 8.3531 8.280 8.270 8.280 8.230 8.660 25,937,400 8.3531 1.35%
2021-05-17 0 8.170 8.150 8.170 7.610 8.180 32,663,612 262,145,354 8.0256 8.170 8.150 8.170 7.610 8.180 32,663,612 8.0256 8.93%
2021-05-14 0 7.500 7.500 7.510 7.200 7.800 26,489,610 198,034,546 7.4759 7.500 7.500 7.510 7.200 7.800 26,489,610 7.4759 0.54%
2021-05-13 0 7.460 7.450 7.500 7.430 8.260 36,601,695 285,346,410 7.7960 7.460 7.450 7.500 7.430 8.260 36,601,695 7.7960 -10.55%
2021-05-12 0 8.340 8.300 8.340 7.470 8.460 73,489,124 597,475,602 8.1301 8.340 8.300 8.340 7.470 8.460 73,489,124 8.1301 15.99%
2021-05-11 0 7.190 7.190 7.200 7.060 7.460 43,596,205 314,675,485 7.2180 7.190 7.190 7.200 7.060 7.460 43,596,205 7.2180 -3.88%
2021-05-10 0 7.480 7.480 7.490 7.300 8.140 57,233,200 435,312,206 7.6059 7.480 7.480 7.490 7.300 8.140 57,233,200 7.6059 -8.00%
2021-05-07 0 8.130 8.050 8.130 8.000 8.440 25,502,800 207,459,113 8.1348 8.130 8.050 8.130 8.000 8.440 25,502,800 8.1348 -1.45%
2021-05-06 0 8.250 8.230 8.250 8.010 8.890 43,264,974 358,374,729 8.2833 8.250 8.230 8.250 8.010 8.890 43,264,974 8.2833 -4.40%
2021-05-05 0 8.630 8.620 8.640 8.540 8.830 9,854,500 85,472,462 8.6734 8.630 8.620 8.640 8.540 8.830 9,854,500 8.6734 -1.48%
2021-05-04 0 8.760 8.760 8.780 8.580 8.940 14,399,200 126,112,560 8.7583 8.760 8.760 8.780 8.580 8.940 14,399,200 8.7583 -0.57%
2021-05-03 0 8.810 8.800 8.810 8.670 9.300 18,129,423 160,336,921 8.8440 8.810 8.800 8.810 8.670 9.300 18,129,423 8.8440 -4.24%
2021-04-30 0 9.200 9.130 9.200 8.980 9.270 14,123,200 127,997,236 9.0629 9.200 9.130 9.200 8.980 9.270 14,123,200 9.0629 0.22%
2021-04-29 0 9.180 9.180 9.190 9.080 9.320 13,167,900 121,185,019 9.2031 9.180 9.180 9.190 9.080 9.320 13,167,900 9.2031 0.44%
2021-04-28 0 9.140 9.140 9.150 9.040 9.550 32,183,039 296,085,087 9.2000 9.140 9.140 9.150 9.040 9.550 32,183,039 9.2000 -3.69%
2021-04-27 0 9.490 9.460 9.490 9.230 9.750 19,659,512 186,890,749 9.5064 9.490 9.460 9.490 9.230 9.750 19,659,512 9.5064 1.39%
2021-04-26 0 9.360 9.350 9.360 9.340 9.780 24,774,001 233,646,420 9.4311 9.360 9.350 9.360 9.340 9.780 24,774,001 9.4311 -2.90%
2021-04-23 0 9.640 9.630 9.640 9.440 9.990 25,995,187 251,095,950 9.6593 9.640 9.630 9.640 9.440 9.990 25,995,187 9.6593 0.00%
2021-04-22 0 9.640 9.630 9.650 9.440 9.900 29,833,957 289,403,578 9.7005 9.640 9.630 9.650 9.440 9.900 29,833,957 9.7005 -0.21%
2021-04-21 0 9.660 9.650 9.660 9.630 10.20 42,188,700 414,251,244 9.8190 9.660 9.650 9.660 9.630 10.20 42,188,700 9.8190 -5.29%
2021-04-20 0 10.20 10.18 10.20 10.02 11.08 56,787,737 591,954,166 10.424 10.20 10.18 10.20 10.02 11.08 56,787,737 10.424 -3.95%
2021-04-19 0 10.62 10.60 10.62 10.10 10.76 48,556,981 511,982,961 10.544 10.62 10.60 10.62 10.10 10.76 48,556,981 10.544 4.73%
2021-04-16 0 10.14 10.12 10.14 9.820 10.36 29,421,400 296,634,360 10.082 10.14 10.12 10.14 9.820 10.36 29,421,400 10.082 3.05%
2021-04-15 0 9.840 9.840 9.880 9.680 10.16 22,293,697 218,832,041 9.8159 9.840 9.840 9.880 9.680 10.16 22,293,697 9.8159 -2.19%
2021-04-14 0 10.06 10.04 10.06 9.760 10.18 22,829,912 229,191,695 10.039 10.06 10.04 10.06 9.760 10.18 22,829,912 10.039 4.14%
2021-04-13 0 9.660 9.660 9.690 9.600 10.20 23,439,804 230,138,780 9.8183 9.660 9.660 9.690 9.600 10.20 23,439,804 9.8183 -2.23%
2021-04-12 0 9.880 9.880 9.890 9.820 10.16 18,909,400 187,630,011 9.9226 9.880 9.880 9.890 9.820 10.16 18,909,400 9.9226 -1.79%
2021-04-09 0 10.06 10.04 10.06 9.960 10.50 26,795,200 270,632,432 10.100 10.06 10.04 10.06 9.960 10.50 26,795,200 10.100 -3.45%
2021-04-08 0 10.42 10.38 10.42 10.24 10.82 23,094,800 241,537,946 10.459 10.42 10.38 10.42 10.24 10.82 23,094,800 10.459 0.00%
2021-04-07 0 10.42 10.42 10.44 9.810 10.68 41,622,377 432,833,417 10.399 10.42 10.42 10.44 9.810 10.68 41,622,377 10.399 3.17%
2021-04-01 0 10.10 10.08 10.10 9.600 10.34 45,823,112 459,087,378 10.019 10.10 10.08 10.10 9.600 10.34 45,823,112 10.019 3.48%
2021-03-31 0 9.760 9.740 9.760 9.060 11.22 130,610,856 1,289,700,289 9.8744 9.760 9.740 9.760 9.060 11.22 130,610,856 9.8744 -14.08%
2021-03-30 0 11.36 11.34 11.36 10.88 11.60 51,691,387 582,062,700 11.260 11.36 11.34 11.36 10.88 11.60 51,691,387 11.260 3.27%
2021-03-29 0 11.00 10.98 11.00 10.56 11.26 40,308,700 439,238,838 10.897 11.00 10.98 11.00 10.56 11.26 40,308,700 10.897 2.04%
2021-03-26 0 10.78 10.76 10.78 9.960 10.84 40,277,000 422,706,668 10.495 10.78 10.76 10.78 9.960 10.84 40,277,000 10.495 7.16%
2021-03-25 0 10.06 10.04 10.06 10.02 10.62 35,158,956 362,489,486 10.310 10.06 10.04 10.06 10.02 10.62 35,158,956 10.310 -6.51%
2021-03-24 0 10.76 10.74 10.76 10.02 11.02 39,415,762 420,361,277 10.665 10.76 10.74 10.76 10.02 11.02 39,415,762 10.665 4.26%
2021-03-23 0 10.32 10.32 10.34 10.20 11.64 45,000,198 479,171,107 10.648 10.32 10.32 10.34 10.20 11.64 45,000,198 10.648 -8.99%
2021-03-22 0 11.34 11.34 11.38 11.28 12.42 54,315,122 638,574,374 11.757 11.34 11.34 11.38 11.28 12.42 54,315,122 11.757 -3.74%
2021-03-19 0 11.78 11.70 11.78 10.44 11.78 74,251,403 833,243,845 11.222 11.78 11.70 11.78 10.44 11.78 74,251,403 11.222 8.07%
2021-03-18 0 10.90 10.88 10.90 9.950 11.42 70,918,933 770,979,047 10.871 10.90 10.88 10.90 9.950 11.42 70,918,933 10.871 9.77%
2021-03-17 0 9.930 9.900 9.930 9.750 10.42 37,605,800 376,909,044 10.023 9.930 9.900 9.930 9.750 10.42 37,605,800 10.023 -3.59%
2021-03-16 0 10.30 10.24 10.30 9.270 10.38 61,343,404 607,873,634 9.9094 10.30 10.24 10.30 9.270 10.38 61,343,404 9.9094 11.59%
2021-03-15 0 9.230 9.220 9.230 9.000 9.850 27,113,000 254,342,684 9.3808 9.230 9.220 9.230 9.000 9.850 27,113,000 9.3808 -1.81%
2021-03-12 0 9.400 9.380 9.400 9.360 10.52 58,642,400 576,132,726 9.8245 9.400 9.380 9.400 9.360 10.52 58,642,400 9.8245 -2.99%
2021-03-11 0 9.690 9.680 9.700 8.920 9.980 47,040,296 452,042,921 9.6097 9.690 9.680 9.700 8.920 9.980 47,040,296 9.6097 6.48%
2021-03-10 0 9.100 9.100 9.120 8.840 9.820 61,431,339 569,714,702 9.2740 9.100 9.100 9.120 8.840 9.820 61,431,339 9.2740 6.81%
2021-03-09 0 8.520 8.520 8.530 7.900 9.400 64,107,100 557,386,332 8.6946 8.520 8.520 8.530 7.900 9.400 64,107,100 8.6946 -1.39%
2021-03-08 0 8.640 8.600 8.640 8.550 10.48 50,825,200 467,101,589 9.1904 8.640 8.600 8.640 8.550 10.48 50,825,200 9.1904 -11.84%
2021-03-05 0 9.800 9.800 9.830 8.820 10.14 73,748,161 702,078,604 9.5199 9.800 9.800 9.830 8.820 10.14 73,748,161 9.5199 -2.78%
2021-03-04 0 10.08 10.06 10.08 9.800 11.18 50,322,885 522,640,095 10.386 10.08 10.06 10.08 9.800 11.18 50,322,885 10.386 -5.44%
2021-03-03 0 10.66 10.64 10.66 7.840 11.36 216,520,018 2,114,542,001 9.7660 10.66 10.64 10.66 7.840 11.36 216,520,018 9.7660 14.87%
2021-03-02 0 9.280 9.280 9.290 9.200 12.18 172,129,915 1,808,365,296 10.506 9.280 9.280 9.290 9.200 12.18 172,129,915 10.506 -22.67%
2021-03-01 0 12.00 12.00 12.02 11.92 13.48 62,106,161 766,471,316 12.341 12.00 12.00 12.02 11.92 13.48 62,106,161 12.341 -7.69%
2021-02-26 0 13.00 12.94 13.00 11.60 13.22 67,846,911 858,849,960 12.659 13.00 12.94 13.00 11.60 13.22 67,846,911 12.659 2.04%
2021-02-25 0 12.74 12.74 12.76 12.26 13.26 61,668,296 794,710,015 12.887 12.74 12.74 12.76 12.26 13.26 61,668,296 12.887 2.91%
2021-02-24 0 12.38 12.36 12.38 11.50 13.48 89,591,562 1,098,077,090 12.256 12.38 12.36 12.38 11.50 13.48 89,591,562 12.256 -3.73%
2021-02-23 0 12.86 12.86 13.00 11.42 13.66 135,700,867 1,760,751,226 12.975 12.86 12.86 13.00 11.42 13.66 135,700,867 12.975 6.11%
2021-02-22 0 12.12 12.10 12.12 12.00 15.00 150,733,578 1,970,180,215 13.071 12.12 12.10 12.12 12.00 15.00 150,733,578 13.071 -12.43%
2021-02-19 0 13.84 13.82 13.84 13.38 16.80 161,059,714 2,426,625,727 15.067 13.84 13.82 13.84 13.38 16.80 161,059,714 15.067 -14.04%
2021-02-18 0 16.10 16.08 16.10 14.36 17.10 209,970,561 3,364,324,131 16.023 16.10 16.08 16.10 14.36 17.10 209,970,561 16.023 -2.42%
2021-02-17 0 16.50 16.48 16.50 11.22 17.80 241,415,577 3,640,869,383 15.081 16.50 16.48 16.50 11.22 17.80 241,415,577 15.081 8.27%
2021-02-16 0 15.24 15.22 15.24 11.60 15.50 194,808,886 2,749,984,014 14.116 15.24 15.22 15.24 11.60 15.50 194,808,886 14.116 46.26%
2021-02-11 0 10.42 10.42 10.46 9.460 10.50 61,539,873 619,579,160 10.068 10.42 10.42 10.46 9.460 10.50 61,539,873 10.068 12.04%
2021-02-10 0 9.300 9.290 9.300 8.400 9.560 107,007,730 996,086,937 9.3086 9.300 9.290 9.300 8.400 9.560 107,007,730 9.3086 13.41%
2021-02-09 0 8.200 8.190 8.200 7.200 8.490 143,894,553 1,126,539,114 7.8289 8.200 8.190 8.200 7.200 8.490 143,894,553 7.8289 -3.19%
2021-02-08 0 8.470 8.470 8.480 6.530 8.600 335,974,872 2,610,966,694 7.7713 8.470 8.470 8.480 6.530 8.600 335,974,872 7.7713 49.12%
2021-02-05 0 5.680 5.680 5.700 4.900 5.980 239,940,659 1,325,098,048 5.5226 5.680 5.680 5.700 4.900 5.980 239,940,659 5.5226 21.63%
2021-02-04 0 4.670 4.670 4.690 4.250 4.840 95,689,905 442,858,325 4.6281 4.670 4.670 4.690 4.250 4.840 95,689,905 4.6281 7.36%
2021-02-03 0 4.350 4.340 4.350 3.920 4.530 69,697,650 297,911,656 4.2743 4.350 4.340 4.350 3.920 4.530 69,697,650 4.2743 2.35%
2021-02-02 0 4.250 4.240 4.250 3.740 4.280 154,104,120 633,203,418 4.1089 4.250 4.240 4.250 3.740 4.280 154,104,120 4.1089 12.43%
2021-02-01 0 3.780 3.780 3.790 3.280 3.800 127,493,449 463,717,344 3.6372 3.780 3.780 3.790 3.280 3.800 127,493,449 3.6372 14.89%
2021-01-29 0 3.290 3.280 3.290 3.190 3.340 26,339,400 86,154,222 3.2709 3.290 3.280 3.290 3.190 3.340 26,339,400 3.2709 1.86%
2021-01-28 0 3.230 3.230 3.270 3.200 3.320 21,288,600 69,205,560 3.2508 3.230 3.230 3.270 3.200 3.320 21,288,600 3.2508 -2.71%
2021-01-27 0 3.320 3.320 3.340 3.200 3.450 40,219,400 134,652,290 3.3479 3.320 3.320 3.340 3.200 3.450 40,219,400 3.3479 -0.60%
2021-01-26 0 3.340 3.330 3.340 3.190 3.470 56,326,800 188,547,812 3.3474 3.340 3.330 3.340 3.190 3.470 56,326,800 3.3474 1.52%
2021-01-25 0 3.290 3.280 3.290 3.210 3.480 56,274,962 186,769,668 3.3189 3.290 3.280 3.290 3.210 3.480 56,274,962 3.3189 -0.30%
2021-01-22 0 3.300 3.300 3.310 2.970 3.440 86,566,000 277,264,300 3.2029 3.300 3.300 3.310 2.970 3.440 86,566,000 3.2029 0.00%
2021-01-21 0 3.300 3.300 3.310 3.230 3.900 110,148,215 383,365,585 3.4805 3.300 3.300 3.310 3.230 3.900 110,148,215 3.4805 -2.65%
2021-01-20 0 3.390 3.360 3.390 2.660 3.510 153,118,387 489,438,273 3.1965 3.390 3.360 3.390 2.660 3.510 153,118,387 3.1965 25.56%
2021-01-19 0 0.270 0.270 0.275 0.255 0.275 850,028,375 228,836,975 0.2692 2.700 2.700 2.750 2.550 2.750 85,002,838 2.6921 3.85%
2021-01-18 0 0.260 0.260 0.265 0.241 0.265 615,094,717 157,294,195 0.2557 2.600 2.600 2.650 2.410 2.650 61,509,472 2.5572 8.33%
2021-01-15 0 0.240 0.240 0.243 0.239 0.247 198,074,781 47,985,989 0.2423 2.400 2.400 2.430 2.390 2.470 19,807,478 2.4226 -2.04%
2021-01-14 0 0.245 0.244 0.245 0.242 0.248 160,260,687 39,270,437 0.2450 2.450 2.440 2.450 2.420 2.480 16,026,069 2.4504 0.41%
2021-01-13 0 0.244 0.243 0.244 0.243 0.255 208,348,178 51,462,558 0.2470 2.440 2.430 2.440 2.430 2.550 20,834,818 2.4700 0.00%
2021-01-12 0 0.244 0.244 0.246 0.241 0.260 567,768,765 141,088,242 0.2485 2.440 2.440 2.460 2.410 2.600 56,776,876 2.4850 -6.15%
2021-01-11 0 0.260 0.260 0.265 0.232 0.270 4,324,733,695 964,298,445 0.2230 2.600 2.600 2.650 2.320 2.700 432,473,370 2.2297 6.56%
2021-01-08 0 0.244 0.243 0.244 0.241 0.250 204,408,200 49,999,111 0.2446 2.440 2.430 2.440 2.410 2.500 20,440,820 2.4460 -1.61%
2021-01-07 0 0.248 0.247 0.248 0.245 0.260 192,367,389 48,126,020 0.2502 2.480 2.470 2.480 2.450 2.600 19,236,739 2.5018 -4.62%
2021-01-06 0 0.260 0.255 0.260 0.250 0.265 163,460,339 42,095,777 0.2575 2.600 2.550 2.600 2.500 2.650 16,346,034 2.5753 1.96%
2021-01-05 0 0.255 0.255 0.260 0.250 0.265 198,596,000 51,059,920 0.2571 2.550 2.550 2.600 2.500 2.650 19,859,600 2.5710 -3.77%
2021-01-04 0 0.265 0.260 0.265 0.255 0.270 175,815,000 45,873,250 0.2609 2.650 2.600 2.650 2.550 2.700 17,581,500 2.6092 0.00%
2020-12-31 0 0.265 0.265 0.270 0.260 0.275 240,551,625 64,366,998 0.2676 2.650 2.650 2.700 2.600 2.750 24,055,162 2.6758 1.92%
2020-12-30 0 0.260 0.260 0.265 0.233 0.265 701,506,000 173,262,262 0.2470 2.600 2.600 2.650 2.330 2.650 70,150,600 2.4699 0.00%
2020-12-29 0 0.260 0.260 0.265 0.255 0.270 139,174,000 36,636,696 0.2632 2.600 2.600 2.650 2.550 2.700 13,917,400 2.6324 -1.89%
2020-12-28 0 0.265 0.260 0.265 0.260 0.270 95,306,000 25,158,620 0.2640 2.650 2.600 2.650 2.600 2.700 9,530,600 2.6398 1.92%
2020-12-24 0 0.260 0.260 0.265 0.255 0.265 72,100,000 18,764,528 0.2603 2.600 2.600 2.650 2.550 2.650 7,210,000 2.6026 0.00%
2020-12-23 0 0.260 0.260 0.265 0.255 0.275 208,820,000 55,021,460 0.2635 2.600 2.600 2.650 2.550 2.750 20,882,000 2.6349 -3.70%
2020-12-22 0 0.270 0.265 0.270 0.265 0.280 109,619,900 29,746,595 0.2714 2.700 2.650 2.700 2.650 2.800 10,961,990 2.7136 -1.82%
2020-12-21 0 0.275 0.275 0.280 0.270 0.290 184,446,000 51,714,300 0.2804 2.750 2.750 2.800 2.700 2.900 18,444,600 2.8038 -3.51%
2020-12-18 0 0.285 0.280 0.285 0.260 0.290 487,157,538 136,111,705 0.2794 2.850 2.800 2.850 2.600 2.900 48,715,754 2.7940 5.56%
2020-12-17 0 0.270 0.265 0.270 0.265 0.275 68,258,000 18,270,338 0.2677 2.700 2.650 2.700 2.650 2.750 6,825,800 2.6767 1.89%
2020-12-16 0 0.265 0.260 0.265 0.260 0.270 84,968,000 22,483,540 0.2646 2.650 2.600 2.650 2.600 2.700 8,496,800 2.6461 -1.85%
2020-12-15 0 0.270 0.265 0.270 0.260 0.275 148,354,000 39,635,810 0.2672 2.700 2.650 2.700 2.600 2.750 14,835,400 2.6717 0.00%
2020-12-14 0 0.270 0.270 0.275 0.265 0.280 135,906,000 37,186,540 0.2736 2.700 2.700 2.750 2.650 2.800 13,590,600 2.7362 0.00%
2020-12-11 0 0.270 0.265 0.270 0.250 0.285 614,847,959 167,411,633 0.2723 2.700 2.650 2.700 2.500 2.850 61,484,796 2.7228 8.00%
2020-12-10 0 0.250 0.250 0.255 0.236 0.255 278,548,250 69,278,623 0.2487 2.500 2.500 2.550 2.360 2.550 27,854,825 2.4871 2.88%
2020-12-09 0 0.243 0.242 0.243 0.240 0.255 284,630,000 69,956,446 0.2458 2.430 2.420 2.430 2.400 2.550 28,463,000 2.4578 -2.80%
2020-12-08 0 0.250 0.250 0.255 0.250 0.255 85,128,000 21,461,160 0.2521 2.500 2.500 2.550 2.500 2.550 8,512,800 2.5210 0.00%
2020-12-07 0 0.250 0.250 0.255 0.250 0.260 198,120,000 50,339,180 0.2541 2.500 2.500 2.550 2.500 2.600 19,812,000 2.5408 0.00%
2020-12-04 0 0.250 0.250 0.255 0.250 0.275 408,256,723 106,271,987 0.2603 2.500 2.500 2.550 2.500 2.750 40,825,672 2.6031 -9.09%
2020-12-03 0 0.275 0.275 0.280 0.270 0.285 153,127,077 42,216,736 0.2757 2.750 2.750 2.800 2.700 2.850 15,312,708 2.7570 0.00%
2020-12-02 0 0.275 0.270 0.275 0.265 0.290 238,996,000 66,180,720 0.2769 2.750 2.700 2.750 2.650 2.900 23,899,600 2.7691 -3.51%
2020-12-01 0 0.285 0.280 0.285 0.280 0.290 96,409,303 27,515,301 0.2854 2.850 2.800 2.850 2.800 2.900 9,640,930 2.8540 1.79%
2020-11-30 0 0.280 0.280 0.285 0.275 0.300 397,446,000 113,538,528 0.2857 2.800 2.800 2.850 2.750 3.000 39,744,600 2.8567 -1.75%
2020-11-27 0 0.285 0.285 0.290 0.280 0.290 71,493,875 20,454,436 0.2861 2.850 2.850 2.900 2.800 2.900 7,149,388 2.8610 0.00%
2020-11-26 0 0.285 0.280 0.285 0.280 0.300 131,856,000 37,742,980 0.2862 2.850 2.800 2.850 2.800 3.000 13,185,600 2.8624 -1.72%
2020-11-25 0 0.290 0.285 0.290 0.280 0.305 303,527,584 89,015,709 0.2933 2.900 2.850 2.900 2.800 3.050 30,352,758 2.9327 3.57%
2020-11-24 0 0.280 0.280 0.285 0.280 0.300 285,930,188 81,333,193 0.2845 2.800 2.800 2.850 2.800 3.000 28,593,019 2.8445 -6.67%
2020-11-23 0 0.300 0.295 0.300 0.290 0.310 144,570,285 43,250,235 0.2992 3.000 2.950 3.000 2.900 3.100 14,457,028 2.9916 -1.64%
2020-11-20 0 0.305 0.300 0.305 0.300 0.315 131,997,562 40,244,077 0.3049 3.050 3.000 3.050 3.000 3.150 13,199,756 3.0489 0.00%
2020-11-19 0 0.305 0.305 0.310 0.305 0.315 108,246,000 33,444,360 0.3090 3.050 3.050 3.100 3.050 3.150 10,824,600 3.0897 -3.17%
2020-11-18 0 0.315 0.310 0.315 0.310 0.320 86,725,112 27,303,908 0.3148 3.150 3.100 3.150 3.100 3.200 8,672,511 3.1483 0.00%
2020-11-17 0 0.315 0.310 0.315 0.310 0.320 93,110,000 29,294,170 0.3146 3.150 3.100 3.150 3.100 3.200 9,311,000 3.1462 1.61%
2020-11-16 0 0.310 0.310 0.315 0.305 0.315 107,809,625 33,367,439 0.3095 3.100 3.100 3.150 3.050 3.150 10,780,962 3.0950 -1.59%
2020-11-13 0 0.315 0.310 0.315 0.310 0.325 162,456,000 51,176,860 0.3150 3.150 3.100 3.150 3.100 3.250 16,245,600 3.1502 -3.08%
2020-11-12 0 0.325 0.320 0.325 0.320 0.330 95,061,500 30,552,270 0.3214 3.250 3.200 3.250 3.200 3.300 9,506,150 3.2139 0.00%
2020-11-11 0 0.325 0.320 0.325 0.320 0.335 175,486,000 56,818,560 0.3238 3.250 3.200 3.250 3.200 3.350 17,548,600 3.2378 -2.99%
2020-11-10 0 0.335 0.330 0.335 0.315 0.345 268,072,000 88,789,840 0.3312 3.350 3.300 3.350 3.150 3.450 26,807,200 3.3122 1.52%
2020-11-09 0 0.330 0.325 0.330 0.310 0.355 475,371,205 157,409,487 0.3311 3.300 3.250 3.300 3.100 3.550 47,537,120 3.3113 -4.35%
2020-11-06 0 0.345 0.340 0.345 0.340 0.350 121,962,188 41,983,124 0.3442 3.450 3.400 3.450 3.400 3.500 12,196,219 3.4423 -1.43%
2020-11-05 0 0.350 0.350 0.355 0.345 0.360 267,192,000 93,736,136 0.3508 3.500 3.500 3.550 3.450 3.600 26,719,200 3.5082 1.45%
2020-11-04 0 0.345 0.345 0.350 0.330 0.355 366,721,558 126,452,133 0.3448 3.450 3.450 3.500 3.300 3.550 36,672,156 3.4482 2.99%
2020-11-03 0 0.335 0.335 0.340 0.330 0.345 125,368,000 42,138,448 0.3361 3.350 3.350 3.400 3.300 3.450 12,536,800 3.3612 0.00%
2020-11-02 0 0.335 0.335 0.340 0.330 0.350 116,818,000 39,645,050 0.3394 3.350 3.350 3.400 3.300 3.500 11,681,800 3.3937 0.00%
2020-10-30 0 0.335 0.335 0.340 0.330 0.355 195,510,000 66,952,060 0.3424 3.350 3.350 3.400 3.300 3.550 19,551,000 3.4245 -4.29%
2020-10-29 0 0.350 0.350 0.355 0.305 0.365 646,659,597 218,280,733 0.3376 3.500 3.500 3.550 3.050 3.650 64,665,960 3.3755 7.69%
2020-10-28 0 0.325 0.320 0.325 0.315 0.375 579,946,000 199,485,350 0.3440 3.250 3.200 3.250 3.150 3.750 57,994,600 3.4397 -9.72%
2020-10-27 0 0.360 0.360 0.365 0.330 0.420 1,109,350,980 417,297,127 0.3762 3.600 3.600 3.650 3.300 4.200 110,935,098 3.7616 9.09%
2020-10-23 0 0.330 0.330 0.335 0.330 0.345 197,584,000 65,674,000 0.3324 3.300 3.300 3.350 3.300 3.450 19,758,400 3.3239 -2.94%
2020-10-22 0 0.340 0.340 0.345 0.335 0.345 156,544,000 53,300,440 0.3405 3.400 3.400 3.450 3.350 3.450 15,654,400 3.4048 0.00%
2020-10-21 0 0.340 0.340 0.345 0.330 0.350 284,046,625 96,706,301 0.3405 3.400 3.400 3.450 3.300 3.500 28,404,662 3.4046 0.00%
2020-10-20 0 0.340 0.335 0.340 0.300 0.340 615,431,084 200,801,001 0.3263 3.400 3.350 3.400 3.000 3.400 61,543,108 3.2628 9.68%
2020-10-19 0 0.310 0.310 0.315 0.310 0.330 102,351,875 32,285,223 0.3154 3.100 3.100 3.150 3.100 3.300 10,235,188 3.1543 -3.12%
2020-10-16 0 0.320 0.315 0.320 0.310 0.335 172,901,449 55,873,503 0.3232 3.200 3.150 3.200 3.100 3.350 17,290,145 3.2315 0.00%
2020-10-15 0 0.320 0.315 0.320 0.315 0.335 181,186,000 58,884,590 0.3250 3.200 3.150 3.200 3.150 3.350 18,118,600 3.2500 -1.54%
2020-10-14 0 0.325 0.325 0.330 0.300 0.330 303,926,820 96,232,028 0.3166 3.250 3.250 3.300 3.000 3.300 30,392,682 3.1663 -2.99%
2020-10-12 0 0.335 0.330 0.335 0.330 0.340 245,185,520 81,993,201 0.3344 3.350 3.300 3.350 3.300 3.400 24,518,552 3.3441 1.52%
2020-10-09 0 0.330 0.325 0.330 0.320 0.365 520,016,000 174,958,820 0.3364 3.300 3.250 3.300 3.200 3.650 52,001,600 3.3645 -5.71%
2020-10-08 0 0.350 0.345 0.350 0.315 0.350 593,164,000 200,569,080 0.3381 3.500 3.450 3.500 3.150 3.500 59,316,400 3.3813 9.38%
2020-10-07 0 0.320 0.320 0.325 0.285 0.330 563,704,000 175,790,500 0.3118 3.200 3.200 3.250 2.850 3.300 56,370,400 3.1185 8.47%
2020-10-06 0 0.295 0.290 0.295 0.265 0.295 194,544,000 55,965,820 0.2877 2.950 2.900 2.950 2.650 2.950 19,454,400 2.8768 7.27%
2020-10-05 0 0.275 0.270 0.275 0.255 0.295 315,841,584 86,162,595 0.2728 2.750 2.700 2.750 2.550 2.950 31,584,158 2.7280 -5.17%
2020-09-30 0 0.290 0.285 0.290 0.285 0.315 360,254,162 108,307,054 0.3006 2.900 2.850 2.900 2.850 3.150 36,025,416 3.0064 0.00%
2020-09-29 0 0.290 0.290 0.295 0.270 0.295 331,564,000 94,154,860 0.2840 2.900 2.900 2.950 2.700 2.950 33,156,400 2.8397 3.57%
2020-09-28 0 0.280 0.280 0.285 0.265 0.290 731,150,000 203,780,810 0.2787 2.800 2.800 2.850 2.650 2.900 73,115,000 2.7871 9.80%
2020-09-25 0 0.255 0.250 0.255 0.249 0.320 1,953,792,800 532,880,256 0.2727 2.550 2.500 2.550 2.490 3.200 195,379,280 2.7274 -19.05%
2020-09-24 0 0.315 0.315 0.320 0.310 0.350 819,154,400 266,741,734 0.3256 3.150 3.150 3.200 3.100 3.500 81,915,440 3.2563 -8.70%
2020-09-23 0 0.345 0.345 0.350 0.340 0.365 386,751,000 134,522,780 0.3478 3.450 3.450 3.500 3.400 3.650 38,675,100 3.4783 -4.17%
2020-09-22 0 0.360 0.355 0.360 0.350 0.375 404,557,000 145,620,290 0.3599 3.600 3.550 3.600 3.500 3.750 40,455,700 3.5995 -1.37%
2020-09-21 0 0.365 0.365 0.370 0.360 0.385 384,760,000 141,934,428 0.3689 3.650 3.650 3.700 3.600 3.850 38,476,000 3.6889 -3.95%
2020-09-18 0 0.380 0.375 0.380 0.370 0.400 613,081,729 234,642,990 0.3827 3.800 3.750 3.800 3.700 4.000 61,308,173 3.8273 1.33%
2020-09-17 0 0.375 0.370 0.375 0.365 0.405 825,396,250 315,643,227 0.3824 3.750 3.700 3.750 3.650 4.050 82,539,625 3.8241 1.35%
2020-09-16 0 0.370 0.370 0.375 0.330 0.405 2,498,480,000 912,509,110 0.3652 3.700 3.700 3.750 3.300 4.050 249,848,000 3.6523 0.00%
2020-09-15 0 0.370 0.370 0.375 0.370 0.440 1,771,121,385 695,471,528 0.3927 3.700 3.700 3.750 3.700 4.400 177,112,138 3.9267 -7.50%
2020-09-14 0 0.400 0.395 0.400 0.320 0.400 3,379,236,730 1,259,563,424 0.3727 4.000 3.950 4.000 3.200 4.000 337,923,673 3.7274 29.03%
2020-09-11 0 0.310 0.305 0.310 0.220 0.350 3,933,812,250 1,170,080,826 0.2974 3.100 3.050 3.100 2.200 3.500 393,381,225 2.9744 47.62%
2020-09-10 0 0.210 0.210 0.211 0.176 0.219 936,494,000 185,318,298 0.1979 2.100 2.100 2.110 1.760 2.190 93,649,400 1.9789 3.45%
2020-09-09 0 0.203 0.203 0.204 0.202 0.240 617,806,000 134,078,612 0.2170 2.030 2.030 2.040 2.020 2.400 61,780,600 2.1702 -16.12%
2020-09-08 0 0.242 0.242 0.243 0.238 0.247 157,379,480 38,040,170 0.2417 2.420 2.420 2.430 2.380 2.470 15,737,948 2.4171 -0.82%
2020-09-07 0 0.244 0.244 0.245 0.243 0.255 201,168,000 49,543,472 0.2463 2.440 2.440 2.450 2.430 2.550 20,116,800 2.4628 -2.40%
2020-09-04 0 0.250 0.250 0.255 0.244 0.255 196,680,000 49,016,270 0.2492 2.500 2.500 2.550 2.440 2.550 19,668,000 2.4922 0.00%
2020-09-03 0 0.250 0.250 0.255 0.249 0.255 195,605,200 49,000,758 0.2505 2.500 2.500 2.550 2.490 2.550 19,560,520 2.5051 -1.96%
2020-09-02 0 0.255 0.250 0.255 0.250 0.270 332,516,000 86,373,434 0.2598 2.550 2.500 2.550 2.500 2.700 33,251,600 2.5976 -1.92%
2020-09-01 0 0.260 0.260 0.265 0.249 0.270 751,204,000 196,800,446 0.2620 2.600 2.600 2.650 2.490 2.700 75,120,400 2.6198 4.42%
2020-08-31 0 0.249 0.249 0.250 0.248 0.260 288,676,000 72,589,024 0.2515 2.490 2.490 2.500 2.480 2.600 28,867,600 2.5146 0.81%
2020-08-28 0 0.247 0.247 0.248 0.245 0.255 285,944,000 71,321,404 0.2494 2.470 2.470 2.480 2.450 2.550 28,594,400 2.4942 0.41%
2020-08-27 0 0.246 0.245 0.246 0.243 0.250 231,378,865 57,114,397 0.2468 2.460 2.450 2.460 2.430 2.500 23,137,886 2.4684 -1.20%
2020-08-26 0 0.249 0.249 0.250 0.246 0.255 236,276,000 59,097,652 0.2501 2.490 2.490 2.500 2.460 2.550 23,627,600 2.5012 -2.35%
2020-08-25 0 0.255 0.250 0.255 0.250 0.265 158,292,000 40,457,300 0.2556 2.550 2.500 2.550 2.500 2.650 15,829,200 2.5559 -3.77%
2020-08-24 0 0.265 0.260 0.265 0.255 0.270 222,244,000 58,308,340 0.2624 2.650 2.600 2.650 2.550 2.700 22,224,400 2.6236 1.92%
2020-08-21 0 0.260 0.255 0.260 0.250 0.265 320,329,428 82,968,767 0.2590 2.600 2.550 2.600 2.500 2.650 32,032,943 2.5901 4.00%
2020-08-20 0 0.250 0.250 0.255 0.246 0.255 152,984,390 38,233,811 0.2499 2.500 2.500 2.550 2.460 2.550 15,298,439 2.4992 0.00%
2020-08-19 0 0.250 0.250 0.255 0.246 0.255 95,456,000 23,915,828 0.2505 2.500 2.500 2.550 2.460 2.550 9,545,600 2.5054 0.00%
2020-08-18 0 0.250 0.250 0.255 0.234 0.265 516,286,000 129,080,578 0.2500 2.500 2.500 2.550 2.340 2.650 51,628,600 2.5002 4.17%
2020-08-17 0 0.240 0.240 0.241 0.237 0.245 226,150,000 54,344,644 0.2403 2.400 2.400 2.410 2.370 2.450 22,615,000 2.4030 -2.04%
2020-08-14 0 0.245 0.245 0.246 0.244 0.255 179,716,000 44,498,132 0.2476 2.450 2.450 2.460 2.440 2.550 17,971,600 2.4760 0.82%
2020-08-13 0 0.243 0.243 0.244 0.241 0.249 264,750,000 64,663,362 0.2442 2.430 2.430 2.440 2.410 2.490 26,475,000 2.4424 -2.02%
2020-08-12 0 0.248 0.248 0.249 0.238 0.255 404,936,000 99,578,710 0.2459 2.480 2.480 2.490 2.380 2.550 40,493,600 2.4591 -2.75%
2020-08-11 0 0.255 0.250 0.255 0.247 0.270 321,364,000 81,662,088 0.2541 2.550 2.500 2.550 2.470 2.700 32,136,400 2.5411 -1.92%
2020-08-10 0 0.260 0.255 0.260 0.245 0.260 267,692,000 67,371,074 0.2517 2.600 2.550 2.600 2.450 2.600 26,769,200 2.5167 4.00%
2020-08-07 0 0.250 0.250 0.255 0.241 0.265 540,220,000 134,918,264 0.2497 2.500 2.500 2.550 2.410 2.650 54,022,000 2.4975 -5.66%
2020-08-06 0 0.265 0.260 0.265 0.250 0.270 389,692,000 100,597,200 0.2581 2.650 2.600 2.650 2.500 2.700 38,969,200 2.5815 0.00%
2020-08-05 0 0.265 0.265 0.270 0.260 0.285 407,057,500 109,166,567 0.2682 2.650 2.650 2.700 2.600 2.850 40,705,750 2.6818 -3.64%
2020-08-04 0 0.275 0.270 0.275 0.238 0.300 1,739,150,000 481,090,398 0.2766 2.750 2.700 2.750 2.380 3.000 173,915,000 2.7662 15.55%
2020-08-03 0 0.238 0.238 0.239 0.235 0.244 242,804,000 58,209,156 0.2397 2.380 2.380 2.390 2.350 2.440 24,280,400 2.3974 0.42%
2020-07-31 0 0.237 0.237 0.238 0.235 0.248 321,780,000 77,100,592 0.2396 2.370 2.370 2.380 2.350 2.480 32,178,000 2.3961 -2.87%
2020-07-30 0 0.244 0.244 0.245 0.241 0.255 406,441,875 100,473,811 0.2472 2.440 2.440 2.450 2.410 2.550 40,644,188 2.4720 -1.21%
2020-07-29 0 0.247 0.246 0.247 0.238 0.255 274,130,000 67,500,020 0.2462 2.470 2.460 2.470 2.380 2.550 27,413,000 2.4623 1.65%
2020-07-28 0 0.243 0.243 0.244 0.232 0.255 362,082,000 87,075,694 0.2405 2.430 2.430 2.440 2.320 2.550 36,208,200 2.4049 5.19%
2020-07-27 0 0.231 0.231 0.232 0.229 0.255 388,530,015 92,823,663 0.2389 2.310 2.310 2.320 2.290 2.550 38,853,002 2.3891 -7.23%
2020-07-24 0 0.249 0.248 0.249 0.248 0.275 398,976,000 102,032,584 0.2557 2.490 2.480 2.490 2.480 2.750 39,897,600 2.5574 -9.45%
2020-07-23 0 0.275 0.270 0.275 0.260 0.275 356,380,000 95,122,400 0.2669 2.750 2.700 2.750 2.600 2.750 35,638,000 2.6691 5.77%
2020-07-22 0 0.260 0.260 0.265 0.260 0.285 541,716,000 148,774,480 0.2746 2.600 2.600 2.650 2.600 2.850 54,171,600 2.7464 -8.77%
2020-07-21 0 0.285 0.280 0.285 0.265 0.300 827,532,000 231,383,520 0.2796 2.850 2.800 2.850 2.650 3.000 82,753,200 2.7961 11.76%
2020-07-20 0 0.255 0.255 0.260 0.228 0.260 816,810,000 200,544,004 0.2455 2.550 2.550 2.600 2.280 2.600 81,681,000 2.4552 4.08%
2020-07-17 0 0.245 0.244 0.245 0.245 0.270 531,892,000 134,896,884 0.2536 2.450 2.440 2.450 2.450 2.700 53,189,200 2.5362 -5.77%
2020-07-16 0 0.260 0.255 0.260 0.255 0.290 667,162,000 177,098,130 0.2654 2.600 2.550 2.600 2.550 2.900 66,716,200 2.6545 -7.14%
2020-07-15 0 0.280 0.275 0.280 0.250 0.315 1,635,690,000 456,452,880 0.2791 2.800 2.750 2.800 2.500 3.150 163,569,000 2.7906 -3.45%
2020-07-14 0 0.290 0.285 0.290 0.280 0.320 1,269,972,585 376,916,677 0.2968 2.900 2.850 2.900 2.800 3.200 126,997,258 2.9679 -3.33%
2020-07-13 0 0.300 0.300 0.305 0.250 0.330 3,290,813,100 1,005,733,699 0.3056 3.000 3.000 3.050 2.500 3.300 329,081,310 3.0562 22.95%
2020-07-10 0 0.244 0.243 0.244 0.231 0.270 2,033,052,450 504,188,306 0.2480 2.440 2.430 2.440 2.310 2.700 203,305,245 2.4800 -7.92%
2020-07-09 0 0.265 0.265 0.270 0.151 0.270 5,685,902,405 1,257,519,367 0.2212 2.650 2.650 2.700 1.510 2.700 568,590,240 2.2116 74.34%
2020-07-08 0 0.152 0.152 0.153 0.150 0.154 104,530,000 15,873,692 0.1519 1.520 1.520 1.530 1.500 1.540 10,453,000 1.5186 0.00%
2020-07-07 0 0.152 0.151 0.152 0.150 0.159 239,515,962 36,854,661 0.1539 1.520 1.510 1.520 1.500 1.590 23,951,596 1.5387 -1.30%
2020-07-06 0 0.154 0.154 0.155 0.153 0.159 236,634,125 36,959,757 0.1562 1.540 1.540 1.550 1.530 1.590 23,663,412 1.5619 0.65%
2020-07-03 0 0.153 0.152 0.153 0.145 0.155 189,416,000 28,595,422 0.1510 1.530 1.520 1.530 1.450 1.550 18,941,600 1.5097 5.52%
2020-07-02 0 0.145 0.145 0.146 0.140 0.149 115,872,000 16,869,564 0.1456 1.450 1.450 1.460 1.400 1.490 11,587,200 1.4559 0.69%
2020-06-30 0 0.144 0.144 0.145 0.143 0.151 123,162,000 17,986,232 0.1460 1.440 1.440 1.450 1.430 1.510 12,316,200 1.4604 -2.70%
2020-06-29 0 0.148 0.147 0.148 0.145 0.156 140,958,078 21,105,980 0.1497 1.480 1.470 1.480 1.450 1.560 14,095,808 1.4973 -5.13%
2020-06-26 0 0.156 0.155 0.156 0.154 0.160 64,904,000 10,119,812 0.1559 1.560 1.550 1.560 1.540 1.600 6,490,400 1.5592 -3.11%
2020-06-24 0 0.161 0.158 0.161 0.157 0.166 118,248,112 19,000,455 0.1607 1.610 1.580 1.610 1.570 1.660 11,824,811 1.6068 -1.83%
2020-06-23 0 0.164 0.162 0.164 0.156 0.167 197,650,750 32,038,347 0.1621 1.640 1.620 1.640 1.560 1.670 19,765,075 1.6210 3.14%
2020-06-22 0 0.159 0.157 0.159 0.154 0.159 128,529,712 20,086,055 0.1563 1.590 1.570 1.590 1.540 1.590 12,852,971 1.5628 1.92%
2020-06-19 0 0.156 0.156 0.157 0.155 0.162 197,908,886 31,400,797 0.1587 1.560 1.560 1.570 1.550 1.620 19,790,889 1.5866 -0.64%
2020-06-18 0 0.157 0.157 0.158 0.153 0.166 307,376,000 48,817,300 0.1588 1.570 1.570 1.580 1.530 1.660 30,737,600 1.5882 -0.63%
2020-06-17 0 0.158 0.158 0.159 0.148 0.162 317,561,750 49,443,593 0.1557 1.580 1.580 1.590 1.480 1.620 31,756,175 1.5570 5.33%
2020-06-16 0 0.150 0.149 0.150 0.147 0.153 153,122,000 22,958,708 0.1499 1.500 1.490 1.500 1.470 1.530 15,312,200 1.4994 3.45%
2020-06-15 0 0.145 0.145 0.147 0.145 0.157 309,496,000 46,530,916 0.1503 1.450 1.450 1.470 1.450 1.570 30,949,600 1.5034 0.00%
2020-06-12 0 0.145 0.145 0.146 0.135 0.147 227,532,000 31,985,136 0.1406 1.450 1.450 1.460 1.350 1.470 22,753,200 1.4057 1.40%
2020-06-11 0 0.143 0.142 0.143 0.141 0.162 533,550,000 79,368,178 0.1488 1.430 1.420 1.430 1.410 1.620 53,355,000 1.4875 -10.06%
2020-06-10 0 0.159 0.158 0.159 0.156 0.167 277,008,000 44,284,400 0.1599 1.590 1.580 1.590 1.560 1.670 27,700,800 1.5987 -3.64%
2020-06-09 0 0.165 0.164 0.165 0.162 0.171 239,609,875 40,077,679 0.1673 1.650 1.640 1.650 1.620 1.710 23,960,988 1.6726 1.23%
2020-06-08 0 0.163 0.162 0.163 0.160 0.170 142,566,000 23,380,542 0.1640 1.630 1.620 1.630 1.600 1.700 14,256,600 1.6400 -1.21%
2020-06-05 0 0.165 0.165 0.166 0.164 0.175 198,056,000 33,105,524 0.1672 1.650 1.650 1.660 1.640 1.750 19,805,600 1.6715 -2.37%
2020-06-04 0 0.169 0.168 0.169 0.158 0.178 633,777,250 108,334,174 0.1709 1.690 1.680 1.690 1.580 1.780 63,377,725 1.7093 6.96%
2020-06-03 0 0.158 0.158 0.159 0.156 0.167 344,534,000 55,021,404 0.1597 1.580 1.580 1.590 1.560 1.670 34,453,400 1.5970 -2.47%
2020-06-02 0 0.162 0.161 0.162 0.157 0.178 490,423,250 81,145,505 0.1655 1.620 1.610 1.620 1.570 1.780 49,042,325 1.6546 -4.71%
2020-06-01 0 0.170 0.169 0.170 0.155 0.170 444,566,000 73,352,770 0.1650 1.700 1.690 1.700 1.550 1.700 44,456,600 1.6500 12.58%
2020-05-29 0 0.151 0.151 0.153 0.151 0.167 301,252,000 47,706,328 0.1584 1.510 1.510 1.530 1.510 1.670 30,125,200 1.5836 -7.36%
2020-05-28 0 0.163 0.163 0.164 0.155 0.174 339,736,000 55,874,216 0.1645 1.630 1.630 1.640 1.550 1.740 33,973,600 1.6446 -5.23%
2020-05-27 0 0.172 0.171 0.172 0.168 0.188 367,946,000 64,920,132 0.1764 1.720 1.710 1.720 1.680 1.880 36,794,600 1.7644 -5.49%
2020-05-26 0 0.182 0.182 0.183 0.179 0.192 658,144,000 122,663,762 0.1864 1.820 1.820 1.830 1.790 1.920 65,814,400 1.8638 2.25%
2020-05-25 0 0.178 0.177 0.178 0.142 0.181 906,972,000 149,774,254 0.1651 1.780 1.770 1.780 1.420 1.810 90,697,200 1.6514 8.54%
2020-05-22 0 0.164 0.163 0.164 0.163 0.190 974,386,000 167,854,664 0.1723 1.640 1.630 1.640 1.630 1.900 97,438,600 1.7227 -13.23%
2020-05-21 0 0.189 0.188 0.189 0.167 0.195 1,458,175,200 268,246,251 0.1840 1.890 1.880 1.890 1.670 1.950 145,817,520 1.8396 8.62%
2020-05-20 0 0.174 0.173 0.174 0.148 0.187 1,846,866,625 310,000,012 0.1679 1.740 1.730 1.740 1.480 1.870 184,686,662 1.6785 17.57%
2020-05-19 0 0.148 0.148 0.149 0.134 0.153 740,480,562 108,234,679 0.1462 1.480 1.480 1.490 1.340 1.530 74,048,056 1.4617 8.82%
2020-05-18 0 0.136 0.135 0.136 0.125 0.149 1,051,008,000 147,359,228 0.1402 1.360 1.350 1.360 1.250 1.490 105,100,800 1.4021 4.62%
2020-05-15 0 0.130 0.129 0.130 0.108 0.130 670,688,000 79,448,938 0.1185 1.300 1.290 1.300 1.080 1.300 67,068,800 1.1846 22.64%
2020-05-14 0 0.106 0.106 0.107 0.098 0.108 353,341,000 36,523,400 0.1034 1.060 1.060 1.070 0.980 1.080 35,334,100 1.0337 0.95%
2020-05-13 0 0.105 0.105 0.106 0.100 0.121 781,480,500 88,395,558 0.1131 1.050 1.050 1.060 1.000 1.210 78,148,050 1.1311 -5.41%
2020-05-12 0 0.111 0.111 0.112 0.085 0.123 1,741,865,000 192,803,249 0.1107 1.110 1.110 1.120 0.850 1.230 174,186,500 1.1069 26.14%
2020-05-11 0 0.088 0.087 0.088 0.073 0.090 487,860,037 41,206,314 0.0845 0.880 0.870 0.880 0.730 0.900 48,786,004 0.8446 18.92%
2020-05-08 0 0.074 0.073 0.074 0.070 0.075 92,476,000 6,687,508 0.0723 0.740 0.730 0.740 0.700 0.750 9,247,600 0.7232 5.71%
2020-05-07 0 0.070 0.070 0.071 0.069 0.071 63,448,000 4,416,388 0.0696 0.700 0.700 0.710 0.690 0.710 6,344,800 0.6961 -2.78%
2020-05-06 0 0.072 0.071 0.072 0.069 0.072 38,966,000 2,752,690 0.0706 0.720 0.710 0.720 0.690 0.720 3,896,600 0.7064 1.41%
2020-05-05 0 0.071 0.070 0.071 0.068 0.071 18,740,000 1,300,612 0.0694 0.710 0.700 0.710 0.680 0.710 1,874,000 0.6940 4.41%
2020-05-04 0 0.068 0.068 0.069 0.068 0.072 55,735,752 3,892,048 0.0698 0.680 0.680 0.690 0.680 0.720 5,573,575 0.6983 -6.85%
2020-04-29 0 0.073 0.072 0.073 0.072 0.074 12,036,000 877,408 0.0729 0.730 0.720 0.730 0.720 0.740 1,203,600 0.7290 0.00%
2020-04-28 0 0.073 0.073 0.074 0.071 0.075 37,896,000 2,760,108 0.0728 0.730 0.730 0.740 0.710 0.750 3,789,600 0.7283 2.82%
2020-04-27 0 0.071 0.071 0.072 0.071 0.073 31,086,000 2,224,822 0.0716 0.710 0.710 0.720 0.710 0.730 3,108,600 0.7157 -1.39%
2020-04-24 0 0.072 0.071 0.072 0.071 0.073 25,320,000 1,832,232 0.0724 0.720 0.710 0.720 0.710 0.730 2,532,000 0.7236 -1.37%
2020-04-23 0 0.073 0.072 0.073 0.072 0.075 47,868,000 3,507,872 0.0733 0.730 0.720 0.730 0.720 0.750 4,786,800 0.7328 1.39%
2020-04-22 0 0.072 0.072 0.073 0.070 0.073 50,184,000 3,591,584 0.0716 0.720 0.720 0.730 0.700 0.730 5,018,400 0.7157 -1.37%
2020-04-21 0 0.073 0.072 0.074 0.072 0.075 40,032,000 2,928,516 0.0732 0.730 0.720 0.740 0.720 0.750 4,003,200 0.7315 -2.67%
2020-04-20 0 0.075 0.075 0.077 0.075 0.077 28,136,000 2,134,008 0.0758 0.750 0.750 0.770 0.750 0.770 2,813,600 0.7585 0.00%
2020-04-17 0 0.075 0.075 0.076 0.075 0.078 46,170,000 3,512,408 0.0761 0.750 0.750 0.760 0.750 0.780 4,617,000 0.7608 -2.60%
2020-04-16 0 0.077 0.076 0.077 0.076 0.078 29,512,000 2,255,080 0.0764 0.770 0.760 0.770 0.760 0.780 2,951,200 0.7641 -1.28%
2020-04-15 0 0.078 0.077 0.078 0.076 0.079 131,800,333 10,235,450 0.0777 0.780 0.770 0.780 0.760 0.790 13,180,033 0.7766 2.63%
2020-04-14 0 0.076 0.076 0.077 0.074 0.078 44,914,000 3,430,708 0.0764 0.760 0.760 0.770 0.740 0.780 4,491,400 0.7638 0.00%
2020-04-09 0 0.076 0.075 0.076 0.074 0.077 56,836,125 4,311,560 0.0759 0.760 0.750 0.760 0.740 0.770 5,683,612 0.7586 2.70%
2020-04-08 0 0.074 0.073 0.074 0.072 0.074 42,248,000 3,070,452 0.0727 0.740 0.730 0.740 0.720 0.740 4,224,800 0.7268 1.37%
2020-04-07 0 0.073 0.072 0.073 0.072 0.074 43,680,000 3,199,092 0.0732 0.730 0.720 0.730 0.720 0.740 4,368,000 0.7324 1.39%
2020-04-06 0 0.072 0.072 0.073 0.070 0.074 43,894,000 3,147,182 0.0717 0.720 0.720 0.730 0.700 0.740 4,389,400 0.7170 -2.70%
2020-04-03 0 0.074 0.073 0.074 0.073 0.074 7,446,000 545,414 0.0732 0.740 0.730 0.740 0.730 0.740 744,600 0.7325 -1.33%
2020-04-02 0 0.075 0.074 0.075 0.073 0.075 22,501,000 1,667,476 0.0741 0.750 0.740 0.750 0.730 0.750 2,250,100 0.7411 2.74%
2020-04-01 0 0.073 0.073 0.074 0.073 0.076 49,182,000 3,660,842 0.0744 0.730 0.730 0.740 0.730 0.760 4,918,200 0.7443 0.00%
2020-03-31 0 0.073 0.073 0.074 0.072 0.075 55,444,000 4,094,060 0.0738 0.730 0.730 0.740 0.720 0.750 5,544,400 0.7384 0.00%
2020-03-30 0 0.073 0.073 0.074 0.072 0.074 41,432,000 3,011,996 0.0727 0.730 0.730 0.740 0.720 0.740 4,143,200 0.7270 -2.67%
2020-03-27 0 0.075 0.074 0.075 0.074 0.078 127,096,000 9,633,000 0.0758 0.750 0.740 0.750 0.740 0.780 12,709,600 0.7579 1.35%
2020-03-26 0 0.074 0.073 0.074 0.072 0.075 68,010,000 4,998,092 0.0735 0.740 0.730 0.740 0.720 0.750 6,801,000 0.7349 1.37%
2020-03-25 0 0.073 0.073 0.074 0.071 0.077 177,446,000 13,002,842 0.0733 0.730 0.730 0.740 0.710 0.770 17,744,600 0.7328 2.82%
2020-03-24 0 0.071 0.071 0.072 0.070 0.074 97,449,750 6,955,839 0.0714 0.710 0.710 0.720 0.700 0.740 9,744,975 0.7138 2.90%
2020-03-23 0 0.069 0.069 0.070 0.066 0.072 131,376,000 9,165,388 0.0698 0.690 0.690 0.700 0.660 0.720 13,137,600 0.6976 -5.48%
2020-03-20 0 0.073 0.073 0.075 0.069 0.077 314,272,000 22,965,218 0.0731 0.730 0.730 0.750 0.690 0.770 31,427,200 0.7307 7.35%
2020-03-19 0 0.068 0.067 0.068 0.062 0.075 533,004,000 35,314,568 0.0663 0.680 0.670 0.680 0.620 0.750 53,300,400 0.6626 -10.53%
2020-03-18 0 0.076 0.076 0.077 0.073 0.082 149,600,000 11,749,716 0.0785 0.760 0.760 0.770 0.730 0.820 14,960,000 0.7854 -6.17%
2020-03-17 0 0.081 0.081 0.082 0.076 0.085 179,594,000 14,519,238 0.0808 0.810 0.810 0.820 0.760 0.850 17,959,400 0.8084 -2.41%
2020-03-16 0 0.083 0.083 0.084 0.083 0.088 78,937,300 6,767,490 0.0857 0.830 0.830 0.840 0.830 0.880 7,893,730 0.8573 -5.68%
2020-03-13 0 0.088 0.088 0.089 0.080 0.089 159,876,000 13,581,748 0.0850 0.880 0.880 0.890 0.800 0.890 15,987,600 0.8495 -3.30%
2020-03-12 0 0.091 0.090 0.091 0.090 0.094 165,700,000 15,143,092 0.0914 0.910 0.900 0.910 0.900 0.940 16,570,000 0.9139 -4.21%
2020-03-11 0 0.095 0.094 0.095 0.094 0.096 73,680,000 7,013,644 0.0952 0.950 0.940 0.950 0.940 0.960 7,368,000 0.9519 0.00%
2020-03-10 0 0.095 0.094 0.095 0.093 0.097 114,492,000 10,824,144 0.0945 0.950 0.940 0.950 0.930 0.970 11,449,200 0.9454 -1.04%
2020-03-09 0 0.096 0.096 0.097 0.095 0.099 107,952,000 10,461,132 0.0969 0.960 0.960 0.970 0.950 0.990 10,795,200 0.9691 -3.03%
2020-03-06 0 0.099 0.098 0.099 0.098 0.100 36,420,000 3,611,500 0.0992 0.990 0.980 0.990 0.980 1.000 3,642,000 0.9916 -1.00%
2020-03-05 0 0.100 0.100 0.101 0.099 0.101 53,244,000 5,326,964 0.1000 1.000 1.000 1.010 0.990 1.010 5,324,400 1.0005 1.01%
2020-03-04 0 0.099 0.099 0.100 0.098 0.100 56,064,000 5,527,716 0.0986 0.990 0.990 1.000 0.980 1.000 5,606,400 0.9860 0.00%
2020-03-03 0 0.099 0.099 0.100 0.099 0.102 79,541,850 7,931,336 0.0997 0.990 0.990 1.000 0.990 1.020 7,954,185 0.9971 -1.00%
2020-03-02 0 0.100 0.100 0.101 0.099 0.103 70,846,521 7,155,796 0.1010 1.000 1.000 1.010 0.990 1.030 7,084,652 1.0100 1.01%
2020-02-28 0 0.099 0.098 0.099 0.098 0.100 102,523,750 10,186,820 0.0994 0.990 0.980 0.990 0.980 1.000 10,252,375 0.9936 -1.98%
2020-02-27 0 0.101 0.101 0.102 0.100 0.102 31,398,000 3,167,268 0.1009 1.010 1.010 1.020 1.000 1.020 3,139,800 1.0087 0.00%
2020-02-26 0 0.101 0.100 0.101 0.099 0.102 45,360,000 4,579,308 0.1010 1.010 1.000 1.010 0.990 1.020 4,536,000 1.0095 0.00%
2020-02-25 0 0.101 0.101 0.102 0.100 0.102 70,888,000 7,141,772 0.1007 1.010 1.010 1.020 1.000 1.020 7,088,800 1.0075 0.00%
2020-02-24 0 0.101 0.101 0.102 0.100 0.103 99,752,000 10,123,400 0.1015 1.010 1.010 1.020 1.000 1.030 9,975,200 1.0149 -1.94%
2020-02-21 0 0.103 0.103 0.104 0.102 0.106 125,520,000 13,058,632 0.1040 1.030 1.030 1.040 1.020 1.060 12,552,000 1.0404 0.00%
2020-02-20 0 0.103 0.103 0.104 0.102 0.104 45,848,000 4,718,164 0.1029 1.030 1.030 1.040 1.020 1.040 4,584,800 1.0291 0.00%
2020-02-19 0 0.103 0.102 0.103 0.102 0.104 32,436,000 3,330,780 0.1027 1.030 1.020 1.030 1.020 1.040 3,243,600 1.0269 0.00%
2020-02-18 0 0.103 0.102 0.103 0.102 0.105 58,657,687 6,042,141 0.1030 1.030 1.020 1.030 1.020 1.050 5,865,769 1.0301 -0.96%
2020-02-17 0 0.104 0.104 0.105 0.104 0.107 68,772,000 7,255,500 0.1055 1.040 1.040 1.050 1.040 1.070 6,877,200 1.0550 0.00%
2020-02-14 0 0.104 0.104 0.105 0.102 0.105 39,649,578 4,126,784 0.1041 1.040 1.040 1.050 1.020 1.050 3,964,958 1.0408 0.97%
2020-02-13 0 0.103 0.102 0.103 0.102 0.106 75,982,000 7,874,646 0.1036 1.030 1.020 1.030 1.020 1.060 7,598,200 1.0364 -1.90%
2020-02-12 0 0.105 0.105 0.106 0.104 0.109 80,094,000 8,464,840 0.1057 1.050 1.050 1.060 1.040 1.090 8,009,400 1.0569 -2.78%
2020-02-11 0 0.108 0.107 0.108 0.099 0.115 355,480,000 37,922,176 0.1067 1.080 1.070 1.080 0.990 1.150 35,548,000 1.0668 9.09%
2020-02-10 0 0.099 0.099 0.100 0.098 0.100 45,186,000 4,477,482 0.0991 0.990 0.990 1.000 0.980 1.000 4,518,600 0.9909 -1.00%
2020-02-07 0 0.100 0.100 0.101 0.100 0.101 23,504,000 2,362,596 0.1005 1.000 1.000 1.010 1.000 1.010 2,350,400 1.0052 -0.99%
2020-02-06 0 0.101 0.101 0.102 0.100 0.102 63,884,000 6,437,780 0.1008 1.010 1.010 1.020 1.000 1.020 6,388,400 1.0077 0.00%
2020-02-05 0 0.101 0.101 0.102 0.100 0.103 72,196,000 7,294,762 0.1010 1.010 1.010 1.020 1.000 1.030 7,219,600 1.0104 1.00%
2020-02-04 0 0.100 0.100 0.101 0.098 0.102 73,824,000 7,390,460 0.1001 1.000 1.000 1.010 0.980 1.020 7,382,400 1.0011 2.04%
2020-02-03 0 0.098 0.098 0.099 0.097 0.101 129,132,302 12,676,744 0.0982 0.980 0.980 0.990 0.970 1.010 12,913,230 0.9817 -3.92%
2020-01-31 0 0.102 0.102 0.103 0.100 0.103 53,940,000 5,485,076 0.1017 1.020 1.020 1.030 1.000 1.030 5,394,000 1.0169 0.99%
2020-01-30 0 0.101 0.101 0.102 0.099 0.103 90,900,000 9,145,388 0.1006 1.010 1.010 1.020 0.990 1.030 9,090,000 1.0061 -1.94%
2020-01-29 0 0.103 0.103 0.104 0.098 0.110 68,104,600 7,092,564 0.1041 1.030 1.030 1.040 0.980 1.100 6,810,460 1.0414 -8.85%
2020-01-24 0 0.113 0.112 0.113 0.110 0.113 12,828,000 1,426,984 0.1112 1.130 1.120 1.130 1.100 1.130 1,282,800 1.1124 2.73%
2020-01-23 0 0.110 0.110 0.111 0.110 0.113 66,032,629 7,335,387 0.1111 1.100 1.100 1.110 1.100 1.130 6,603,263 1.1109 -2.65%
2020-01-22 0 0.113 0.113 0.114 0.112 0.114 30,448,000 3,440,436 0.1130 1.130 1.130 1.140 1.120 1.140 3,044,800 1.1299 0.89%
2020-01-21 0 0.112 0.112 0.113 0.112 0.113 54,108,000 6,078,944 0.1123 1.120 1.120 1.130 1.120 1.130 5,410,800 1.1235 -0.88%
2020-01-20 0 0.113 0.113 0.114 0.113 0.115 37,729,250 4,295,837 0.1139 1.130 1.130 1.140 1.130 1.150 3,772,925 1.1386 -1.74%
2020-01-17 0 0.115 0.114 0.115 0.113 0.116 57,481,800 6,584,879 0.1146 1.150 1.140 1.150 1.130 1.160 5,748,180 1.1456 0.00%
2020-01-16 0 0.115 0.114 0.115 0.113 0.117 46,228,000 5,309,868 0.1149 1.150 1.140 1.150 1.130 1.170 4,622,800 1.1486 0.88%
2020-01-15 0 0.114 0.114 0.115 0.114 0.119 134,985,300 15,497,765 0.1148 1.140 1.140 1.150 1.140 1.190 13,498,530 1.1481 -3.39%
2020-01-14 0 0.118 0.118 0.119 0.116 0.124 143,905,980 17,130,940 0.1190 1.180 1.180 1.190 1.160 1.240 14,390,598 1.1904 -3.28%
2020-01-13 0 0.122 0.122 0.123 0.121 0.126 109,358,000 13,539,778 0.1238 1.220 1.220 1.230 1.210 1.260 10,935,800 1.2381 -0.81%
2020-01-10 0 0.123 0.122 0.123 0.118 0.123 120,388,000 14,527,732 0.1207 1.230 1.220 1.230 1.180 1.230 12,038,800 1.2067 2.50%
2020-01-09 0 0.120 0.120 0.121 0.117 0.121 187,958,000 22,391,680 0.1191 1.200 1.200 1.210 1.170 1.210 18,795,800 1.1913 3.45%
2020-01-08 0 0.116 0.116 0.117 0.116 0.118 96,192,000 11,211,812 0.1166 1.160 1.160 1.170 1.160 1.180 9,619,200 1.1656 -0.85%
2020-01-07 0 0.117 0.117 0.118 0.116 0.118 83,224,078 9,736,948 0.1170 1.170 1.170 1.180 1.160 1.180 8,322,408 1.1700 0.86%
2020-01-06 0 0.116 0.115 0.116 0.113 0.117 85,568,000 9,875,896 0.1154 1.160 1.150 1.160 1.130 1.170 8,556,800 1.1542 0.87%
2020-01-03 0 0.115 0.115 0.116 0.115 0.119 91,476,000 10,678,060 0.1167 1.150 1.150 1.160 1.150 1.190 9,147,600 1.1673 -0.86%
2020-01-02 0 0.116 0.115 0.116 0.111 0.117 212,884,000 24,383,476 0.1145 1.160 1.150 1.160 1.110 1.170 21,288,400 1.1454 4.50%
2019-12-31 0 0.111 0.111 0.112 0.111 0.112 27,456,000 3,053,496 0.1112 1.110 1.110 1.120 1.110 1.120 2,745,600 1.1121 -0.89%
2019-12-30 0 0.112 0.112 0.113 0.111 0.113 66,220,000 7,392,704 0.1116 1.120 1.120 1.130 1.110 1.130 6,622,000 1.1164 0.00%
2019-12-27 0 0.112 0.111 0.112 0.111 0.113 50,844,000 5,692,700 0.1120 1.120 1.110 1.120 1.110 1.130 5,084,400 1.1196 0.00%
2019-12-24 0 0.112 0.112 0.113 0.112 0.113 16,878,250 1,896,793 0.1124 1.120 1.120 1.130 1.120 1.130 1,687,825 1.1238 -0.88%
2019-12-23 0 0.113 0.112 0.113 0.112 0.115 54,184,000 6,155,036 0.1136 1.130 1.120 1.130 1.120 1.150 5,418,400 1.1360 -0.88%
2019-12-20 0 0.114 0.111 0.114 0.111 0.114 88,486,343 10,020,252 0.1132 1.140 1.110 1.140 1.110 1.140 8,848,634 1.1324 0.88%
2019-12-19 0 0.113 0.112 0.113 0.111 0.113 56,945,106 6,381,437 0.1121 1.130 1.120 1.130 1.110 1.130 5,694,511 1.1206 0.00%
2019-12-18 0 0.113 0.112 0.113 0.111 0.114 52,332,000 5,881,352 0.1124 1.130 1.120 1.130 1.110 1.140 5,233,200 1.1239 0.00%
2019-12-17 0 0.113 0.113 0.114 0.110 0.114 125,014,000 14,038,214 0.1123 1.130 1.130 1.140 1.100 1.140 12,501,400 1.1229 0.89%
2019-12-16 0 0.112 0.112 0.113 0.111 0.115 82,598,000 9,283,288 0.1124 1.120 1.120 1.130 1.110 1.150 8,259,800 1.1239 -1.75%
2019-12-13 0 0.114 0.114 0.115 0.113 0.115 82,784,265 9,437,951 0.1140 1.140 1.140 1.150 1.130 1.150 8,278,426 1.1401 0.88%
2019-12-12 0 0.113 0.113 0.114 0.112 0.115 72,489,950 8,223,652 0.1134 1.130 1.130 1.140 1.120 1.150 7,248,995 1.1345 0.89%
2019-12-11 0 0.112 0.112 0.113 0.111 0.113 43,292,001 4,837,488 0.1117 1.120 1.120 1.130 1.110 1.130 4,329,200 1.1174 0.00%
2019-12-10 0 0.112 0.112 0.113 0.111 0.115 81,190,340 9,123,701 0.1124 1.120 1.120 1.130 1.110 1.150 8,119,034 1.1237 -2.61%
2019-12-09 0 0.115 0.113 0.115 0.112 0.115 76,288,000 8,676,512 0.1137 1.150 1.130 1.150 1.120 1.150 7,628,800 1.1373 0.88%
2019-12-06 0 0.114 0.113 0.114 0.111 0.116 132,538,340 14,958,644 0.1129 1.140 1.130 1.140 1.110 1.160 13,253,834 1.1286 2.70%
2019-12-05 0 0.111 0.111 0.112 0.111 0.112 43,232,000 4,810,892 0.1113 1.110 1.110 1.120 1.110 1.120 4,323,200 1.1128 0.00%
2019-12-04 0 0.111 0.110 0.111 0.110 0.112 81,989,320 9,084,669 0.1108 1.110 1.100 1.110 1.100 1.120 8,198,932 1.1080 0.00%
2019-12-03 0 0.111 0.111 0.112 0.110 0.113 150,130,500 16,693,933 0.1112 1.110 1.110 1.120 1.100 1.130 15,013,050 1.1120 -0.89%
2019-12-02 0 0.112 0.112 0.113 0.112 0.115 115,128,578 13,016,661 0.1131 1.120 1.120 1.130 1.120 1.150 11,512,858 1.1306 -0.88%
2019-11-29 0 0.113 0.113 0.114 0.112 0.117 258,148,000 29,348,752 0.1137 1.130 1.130 1.140 1.120 1.170 25,814,800 1.1369 -2.59%
2019-11-28 0 0.116 0.116 0.117 0.116 0.120 254,212,000 29,819,484 0.1173 1.160 1.160 1.170 1.160 1.200 25,421,200 1.1730 -3.33%
2019-11-27 0 0.120 0.120 0.121 0.118 0.129 445,385,114 55,266,052 0.1241 1.200 1.200 1.210 1.180 1.290 44,538,511 1.2409 0.00%
2019-11-26 0 0.120 0.120 0.121 0.118 0.124 1,712,110,302 205,739,951 0.1202 1.200 1.200 1.210 1.180 1.240 171,211,030 1.2017 2.56%
2019-11-25 0 0.117 0.117 0.118 0.117 0.122 249,317,850 29,541,107 0.1185 1.170 1.170 1.180 1.170 1.220 24,931,785 1.1849 -3.31%
2019-11-22 0 0.121 0.121 0.122 0.121 0.124 61,338,000 7,484,642 0.1220 1.210 1.210 1.220 1.210 1.240 6,133,800 1.2202 0.00%
2019-11-21 0 0.121 0.120 0.121 0.119 0.123 112,224,000 13,521,672 0.1205 1.210 1.200 1.210 1.190 1.230 11,222,400 1.2049 -2.42%
2019-11-20 0 0.124 0.123 0.124 0.121 0.126 88,652,000 10,887,916 0.1228 1.240 1.230 1.240 1.210 1.260 8,865,200 1.2282 -1.59%
2019-11-19 0 0.126 0.125 0.126 0.122 0.126 82,585,270 10,263,014 0.1243 1.260 1.250 1.260 1.220 1.260 8,258,527 1.2427 1.61%
2019-11-18 0 0.124 0.123 0.124 0.122 0.132 172,850,000 21,744,556 0.1258 1.240 1.230 1.240 1.220 1.320 17,285,000 1.2580 -5.34%
2019-11-15 0 0.131 0.131 0.132 0.129 0.140 241,624,000 32,274,588 0.1336 1.310 1.310 1.320 1.290 1.400 24,162,400 1.3357 -3.68%
2019-11-14 0 0.136 0.135 0.136 0.126 0.136 398,269,000 52,997,907 0.1331 1.360 1.350 1.360 1.260 1.360 39,826,900 1.3307 5.43%
2019-11-13 0 0.129 0.129 0.130 0.123 0.130 127,858,355 16,212,883 0.1268 1.290 1.290 1.300 1.230 1.300 12,785,836 1.2680 1.57%
2019-11-12 0 0.127 0.126 0.127 0.121 0.130 256,672,000 32,225,960 0.1256 1.270 1.260 1.270 1.210 1.300 25,667,200 1.2555 5.83%
2019-11-11 0 0.120 0.119 0.120 0.119 0.123 143,424,000 17,282,640 0.1205 1.200 1.190 1.200 1.190 1.230 14,342,400 1.2050 0.00%
2019-11-08 0 0.120 0.120 0.121 0.119 0.126 349,288,000 42,412,856 0.1214 1.200 1.200 1.210 1.190 1.260 34,928,800 1.2143 -4.00%
2019-11-07 0 0.125 0.125 0.126 0.116 0.128 479,691,425 58,617,596 0.1222 1.250 1.250 1.260 1.160 1.280 47,969,142 1.2220 6.84%
2019-11-06 0 0.117 0.116 0.117 0.116 0.119 127,898,585 14,994,309 0.1172 1.170 1.160 1.170 1.160 1.190 12,789,858 1.1724 -0.85%
2019-11-05 0 0.118 0.118 0.119 0.115 0.118 109,908,213 12,861,860 0.1170 1.180 1.180 1.190 1.150 1.180 10,990,821 1.1702 1.72%
2019-11-04 0 0.116 0.115 0.116 0.115 0.117 64,530,800 7,469,074 0.1157 1.160 1.150 1.160 1.150 1.170 6,453,080 1.1574 0.87%
2019-11-01 0 0.115 0.114 0.115 0.112 0.116 82,452,000 9,448,458 0.1146 1.150 1.140 1.150 1.120 1.160 8,245,200 1.1459 1.77%
2019-10-31 0 0.113 0.112 0.113 0.112 0.116 114,764,000 13,002,364 0.1133 1.130 1.120 1.130 1.120 1.160 11,476,400 1.1330 -1.74%
2019-10-30 0 0.115 0.114 0.115 0.114 0.116 28,118,000 3,234,800 0.1150 1.150 1.140 1.150 1.140 1.160 2,811,800 1.1504 0.00%
2019-10-29 0 0.115 0.115 0.116 0.113 0.118 200,270,800 22,969,936 0.1147 1.150 1.150 1.160 1.130 1.180 20,027,080 1.1469 -1.71%
2019-10-28 0 0.117 0.116 0.117 0.116 0.121 113,825,700 13,466,707 0.1183 1.170 1.160 1.170 1.160 1.210 11,382,570 1.1831 -0.85%
2019-10-25 0 0.118 0.118 0.119 0.116 0.120 36,470,000 4,303,484 0.1180 1.180 1.180 1.190 1.160 1.200 3,647,000 1.1800 -0.84%
2019-10-24 0 0.119 0.118 0.119 0.118 0.121 43,839,900 5,208,516 0.1188 1.190 1.180 1.190 1.180 1.210 4,383,990 1.1881 -1.65%
2019-10-23 0 0.121 0.120 0.121 0.119 0.122 27,538,000 3,301,148 0.1199 1.210 1.200 1.210 1.190 1.220 2,753,800 1.1988 0.00%
2019-10-22 0 0.121 0.120 0.121 0.120 0.124 50,214,250 6,127,115 0.1220 1.210 1.200 1.210 1.200 1.240 5,021,425 1.2202 -1.63%
2019-10-21 0 0.123 0.122 0.123 0.119 0.126 84,690,000 10,424,150 0.1231 1.230 1.220 1.230 1.190 1.260 8,469,000 1.2309 3.36%
2019-10-18 0 0.119 0.118 0.119 0.116 0.119 52,620,443 6,205,669 0.1179 1.190 1.180 1.190 1.160 1.190 5,262,044 1.1793 0.85%
2019-10-17 0 0.118 0.117 0.118 0.117 0.119 33,712,000 3,976,412 0.1180 1.180 1.170 1.180 1.170 1.190 3,371,200 1.1795 0.00%
2019-10-16 0 0.118 0.117 0.118 0.116 0.119 58,582,000 6,876,266 0.1174 1.180 1.170 1.180 1.160 1.190 5,858,200 1.1738 -0.84%
2019-10-15 0 0.119 0.118 0.119 0.118 0.120 33,896,000 4,022,220 0.1187 1.190 1.180 1.190 1.180 1.200 3,389,600 1.1866 -0.83%
2019-10-14 0 0.120 0.119 0.120 0.119 0.121 55,134,000 6,611,434 0.1199 1.200 1.190 1.200 1.190 1.210 5,513,400 1.1992 0.84%
2019-10-11 0 0.119 0.118 0.119 0.118 0.122 78,218,000 9,350,080 0.1195 1.190 1.180 1.190 1.180 1.220 7,821,800 1.1954 0.00%
2019-10-10 0 0.119 0.119 0.120 0.118 0.122 57,859,752 6,896,059 0.1192 1.190 1.190 1.200 1.180 1.220 5,785,975 1.1919 -1.65%
2019-10-09 0 0.121 0.121 0.122 0.121 0.124 60,125,320 7,356,729 0.1224 1.210 1.210 1.220 1.210 1.240 6,012,532 1.2236 -2.42%
2019-10-08 0 0.124 0.123 0.124 0.121 0.131 164,896,000 20,496,380 0.1243 1.240 1.230 1.240 1.210 1.310 16,489,600 1.2430 -6.06%
2019-10-04 0 0.132 0.131 0.132 0.115 0.134 172,211,250 21,722,686 0.1261 1.320 1.310 1.320 1.150 1.340 17,221,125 1.2614 12.82%
2019-10-03 0 0.117 0.116 0.117 0.114 0.118 22,424,000 2,607,696 0.1163 1.170 1.160 1.170 1.140 1.180 2,242,400 1.1629 0.00%
2019-10-02 0 0.117 0.116 0.117 0.113 0.118 59,532,000 6,866,436 0.1153 1.170 1.160 1.170 1.130 1.180 5,953,200 1.1534 -1.68%
2019-09-30 0 0.119 0.119 0.120 0.116 0.120 60,306,958 7,102,449 0.1178 1.190 1.190 1.200 1.160 1.200 6,030,696 1.1777 0.85%
2019-09-27 0 0.118 0.117 0.118 0.118 0.122 49,756,008 5,909,135 0.1188 1.180 1.170 1.180 1.180 1.220 4,975,601 1.1876 -1.67%
2019-09-26 0 0.120 0.119 0.120 0.120 0.123 59,452,000 7,187,668 0.1209 1.200 1.190 1.200 1.200 1.230 5,945,200 1.2090 -0.83%
2019-09-25 0 0.121 0.121 0.122 0.121 0.124 52,145,925 6,363,083 0.1220 1.210 1.210 1.220 1.210 1.240 5,214,592 1.2202 -1.63%
2019-09-24 0 0.123 0.122 0.123 0.123 0.125 43,892,000 5,417,252 0.1234 1.230 1.220 1.230 1.230 1.250 4,389,200 1.2342 -0.81%
2019-09-23 0 0.124 0.123 0.124 0.123 0.126 47,120,474 5,843,286 0.1240 1.240 1.230 1.240 1.230 1.260 4,712,047 1.2401 0.00%
2019-09-20 0 0.124 0.124 0.125 0.124 0.128 82,983,424 10,393,502 0.1252 1.240 1.240 1.250 1.240 1.280 8,298,342 1.2525 -3.13%
2019-09-19 0 0.128 0.127 0.128 0.126 0.130 36,866,000 4,710,076 0.1278 1.280 1.270 1.280 1.260 1.300 3,686,600 1.2776 -0.78%
2019-09-18 0 0.129 0.128 0.129 0.127 0.130 45,086,171 5,809,068 0.1288 1.290 1.280 1.290 1.270 1.300 4,508,617 1.2884 0.00%
2019-09-17 0 0.129 0.128 0.129 0.127 0.131 54,829,875 7,047,107 0.1285 1.290 1.280 1.290 1.270 1.310 5,482,988 1.2853 -1.53%
2019-09-16 0 0.131 0.130 0.131 0.128 0.131 55,212,000 7,163,936 0.1298 1.310 1.300 1.310 1.280 1.310 5,521,200 1.2975 0.00%
2019-09-13 0 0.131 0.130 0.131 0.128 0.131 29,800,000 3,870,800 0.1299 1.310 1.300 1.310 1.280 1.310 2,980,000 1.2989 0.77%
2019-09-12 0 0.130 0.130 0.131 0.129 0.133 42,834,000 5,587,306 0.1304 1.300 1.300 1.310 1.290 1.330 4,283,400 1.3044 -1.52%
2019-09-11 0 0.132 0.131 0.132 0.128 0.133 45,584,000 5,915,560 0.1298 1.320 1.310 1.320 1.280 1.330 4,558,400 1.2977 0.76%
2019-09-10 0 0.131 0.130 0.131 0.129 0.135 96,144,000 12,600,252 0.1311 1.310 1.300 1.310 1.290 1.350 9,614,400 1.3106 -1.50%
2019-09-09 0 0.133 0.133 0.134 0.130 0.135 63,916,000 8,473,876 0.1326 1.330 1.330 1.340 1.300 1.350 6,391,600 1.3258 0.76%
2019-09-06 0 0.132 0.131 0.132 0.126 0.134 158,393,000 20,831,369 0.1315 1.320 1.310 1.320 1.260 1.340 15,839,300 1.3152 4.76%
2019-09-05 0 0.126 0.126 0.127 0.125 0.130 87,472,000 11,177,296 0.1278 1.260 1.260 1.270 1.250 1.300 8,747,200 1.2778 -2.33%
2019-09-04 0 0.129 0.129 0.130 0.124 0.130 121,766,918 15,601,211 0.1281 1.290 1.290 1.300 1.240 1.300 12,176,692 1.2812 3.20%
2019-09-03 0 0.125 0.125 0.126 0.124 0.129 53,624,000 6,734,628 0.1256 1.250 1.250 1.260 1.240 1.290 5,362,400 1.2559 -2.34%
2019-09-02 0 0.128 0.128 0.130 0.123 0.130 74,688,000 9,487,668 0.1270 1.280 1.280 1.300 1.230 1.300 7,468,800 1.2703 2.40%
2019-08-30 0 0.125 0.124 0.125 0.123 0.128 66,911,909 8,331,117 0.1245 1.250 1.240 1.250 1.230 1.280 6,691,191 1.2451 1.63%
2019-08-29 0 0.123 0.123 0.124 0.122 0.127 51,496,000 6,360,836 0.1235 1.230 1.230 1.240 1.220 1.270 5,149,600 1.2352 -1.60%
2019-08-28 0 0.125 0.125 0.126 0.125 0.131 36,561,217 4,629,298 0.1266 1.250 1.250 1.260 1.250 1.310 3,656,122 1.2662 -4.58%
2019-08-27 0 0.131 0.130 0.131 0.123 0.131 131,051,625 16,655,289 0.1271 1.310 1.300 1.310 1.230 1.310 13,105,162 1.2709 5.65%
2019-08-26 0 0.124 0.124 0.125 0.122 0.125 81,674,000 10,098,808 0.1236 1.240 1.240 1.250 1.220 1.250 8,167,400 1.2365 -3.13%
2019-08-23 0 0.128 0.127 0.128 0.125 0.134 149,604,875 19,329,593 0.1292 1.280 1.270 1.280 1.250 1.340 14,960,488 1.2920 -6.57%
2019-08-22 0 0.137 0.137 0.138 0.134 0.138 48,982,969 6,684,712 0.1365 1.370 1.370 1.380 1.340 1.380 4,898,297 1.3647 2.24%
2019-08-21 0 0.134 0.134 0.135 0.132 0.140 88,104,306 11,970,165 0.1359 1.340 1.340 1.350 1.320 1.400 8,810,431 1.3586 -2.19%
2019-08-20 0 0.137 0.137 0.138 0.135 0.141 90,436,000 12,508,344 0.1383 1.370 1.370 1.380 1.350 1.410 9,043,600 1.3831 1.48%
2019-08-19 0 0.135 0.134 0.135 0.132 0.139 77,116,000 10,477,692 0.1359 1.350 1.340 1.350 1.320 1.390 7,711,600 1.3587 3.05%
2019-08-16 0 0.131 0.131 0.132 0.125 0.138 133,076,000 17,627,392 0.1325 1.310 1.310 1.320 1.250 1.380 13,307,600 1.3246 4.80%
2019-08-15 0 0.125 0.125 0.126 0.120 0.127 113,096,000 14,130,552 0.1249 1.250 1.250 1.260 1.200 1.270 11,309,600 1.2494 -2.34%
2019-08-14 0 0.128 0.128 0.129 0.128 0.135 66,766,888 8,703,323 0.1304 1.280 1.280 1.290 1.280 1.350 6,676,689 1.3035 0.79%
2019-08-13 0 0.127 0.127 0.128 0.126 0.138 80,598,603 10,489,073 0.1301 1.270 1.270 1.280 1.260 1.380 8,059,860 1.3014 -3.05%
2019-08-12 0 0.131 0.131 0.132 0.131 0.141 37,576,000 5,095,708 0.1356 1.310 1.310 1.320 1.310 1.410 3,757,600 1.3561 -3.68%
2019-08-09 0 0.136 0.136 0.138 0.136 0.152 189,316,000 26,842,024 0.1418 1.360 1.360 1.380 1.360 1.520 18,931,600 1.4178 -8.11%
2019-08-08 0 0.148 0.148 0.150 0.125 0.158 448,916,625 66,363,852 0.1478 1.480 1.480 1.500 1.250 1.580 44,891,662 1.4783 17.46%
2019-08-07 0 0.126 0.126 0.127 0.118 0.129 105,164,000 13,000,416 0.1236 1.260 1.260 1.270 1.180 1.290 10,516,400 1.2362 2.44%
2019-08-06 0 0.123 0.122 0.123 0.118 0.129 353,204,200 43,235,740 0.1224 1.230 1.220 1.230 1.180 1.290 35,320,420 1.2241 -6.11%
2019-08-05 0 0.131 0.131 0.132 0.128 0.143 118,437,400 15,809,646 0.1335 1.310 1.310 1.320 1.280 1.430 11,843,740 1.3349 -7.75%
2019-08-02 0 0.142 0.142 0.143 0.142 0.150 99,022,000 14,322,648 0.1446 1.420 1.420 1.430 1.420 1.500 9,902,200 1.4464 -7.19%
2019-08-01 0 0.153 0.152 0.153 0.147 0.158 113,676,983 17,312,874 0.1523 1.530 1.520 1.530 1.470 1.580 11,367,698 1.5230 2.68%
2019-07-31 0 0.149 0.149 0.150 0.148 0.155 42,470,000 6,362,832 0.1498 1.490 1.490 1.500 1.480 1.550 4,247,000 1.4982 -3.25%
2019-07-30 0 0.154 0.154 0.155 0.153 0.155 32,424,000 4,992,800 0.1540 1.540 1.540 1.550 1.530 1.550 3,242,400 1.5398 0.00%
2019-07-29 0 0.154 0.153 0.154 0.151 0.162 73,395,224 11,412,097 0.1555 1.540 1.530 1.540 1.510 1.620 7,339,522 1.5549 -4.94%
2019-07-26 0 0.162 0.162 0.163 0.162 0.166 27,168,000 4,438,852 0.1634 1.620 1.620 1.630 1.620 1.660 2,716,800 1.6339 -1.82%
2019-07-25 0 0.165 0.164 0.165 0.161 0.168 43,683,612 7,186,698 0.1645 1.650 1.640 1.650 1.610 1.680 4,368,361 1.6452 -0.60%
2019-07-24 0 0.166 0.165 0.166 0.164 0.169 27,962,000 4,636,704 0.1658 1.660 1.650 1.660 1.640 1.690 2,796,200 1.6582 -0.60%
2019-07-23 0 0.167 0.164 0.167 0.160 0.167 48,036,353 7,812,871 0.1626 1.670 1.640 1.670 1.600 1.670 4,803,635 1.6264 3.09%
2019-07-22 0 0.162 0.162 0.163 0.161 0.172 92,780,000 15,263,272 0.1645 1.620 1.620 1.630 1.610 1.720 9,278,000 1.6451 -5.81%
2019-07-19 0 0.172 0.171 0.172 0.170 0.174 34,246,618 5,876,051 0.1716 1.720 1.710 1.720 1.700 1.740 3,424,662 1.7158 0.00%
2019-07-18 0 0.172 0.171 0.172 0.170 0.173 39,712,000 6,824,580 0.1719 1.720 1.710 1.720 1.700 1.730 3,971,200 1.7185 0.58%
2019-07-17 0 0.171 0.171 0.172 0.170 0.173 18,772,000 3,220,332 0.1715 1.710 1.710 1.720 1.700 1.730 1,877,200 1.7155 -0.58%
2019-07-16 0 0.172 0.172 0.173 0.172 0.175 19,400,500 3,349,671 0.1727 1.720 1.720 1.730 1.720 1.750 1,940,050 1.7266 -1.15%
2019-07-15 0 0.174 0.173 0.174 0.171 0.174 40,104,715 6,926,956 0.1727 1.740 1.730 1.740 1.710 1.740 4,010,472 1.7272 1.75%
2019-07-12 0 0.171 0.171 0.172 0.171 0.178 52,092,000 8,970,152 0.1722 1.710 1.710 1.720 1.710 1.780 5,209,200 1.7220 -3.39%
2019-07-11 0 0.177 0.177 0.178 0.174 0.179 60,011,300 10,626,136 0.1771 1.770 1.770 1.780 1.740 1.790 6,001,130 1.7707 2.31%
2019-07-10 0 0.173 0.172 0.173 0.172 0.176 39,044,000 6,761,884 0.1732 1.730 1.720 1.730 1.720 1.760 3,904,400 1.7319 0.58%
2019-07-09 0 0.172 0.171 0.172 0.171 0.178 49,936,000 8,628,784 0.1728 1.720 1.710 1.720 1.710 1.780 4,993,600 1.7280 -2.82%
2019-07-08 0 0.177 0.176 0.177 0.175 0.180 31,904,000 5,616,424 0.1760 1.770 1.760 1.770 1.750 1.800 3,190,400 1.7604 -1.67%
2019-07-05 0 0.180 0.179 0.180 0.178 0.181 22,698,000 4,062,664 0.1790 1.800 1.790 1.800 1.780 1.810 2,269,800 1.7899 0.00%
2019-07-04 0 0.180 0.179 0.180 0.178 0.182 37,220,000 6,677,416 0.1794 1.800 1.790 1.800 1.780 1.820 3,722,000 1.7940 -0.55%
2019-07-03 0 0.181 0.180 0.181 0.178 0.184 74,080,000 13,360,000 0.1803 1.810 1.800 1.810 1.780 1.840 7,408,000 1.8035 -1.63%
2019-07-02 0 0.184 0.183 0.184 0.181 0.190 129,703,288 23,818,228 0.1836 1.840 1.830 1.840 1.810 1.900 12,970,329 1.8364 -1.08%
2019-06-28 0 0.186 0.185 0.186 0.185 0.189 27,946,290 5,209,632 0.1864 1.860 1.850 1.860 1.850 1.890 2,794,629 1.8642 -1.59%
2019-06-27 0 0.189 0.188 0.189 0.186 0.190 33,525,142 6,311,571 0.1883 1.890 1.880 1.890 1.860 1.900 3,352,514 1.8826 1.61%
2019-06-26 0 0.186 0.186 0.188 0.186 0.189 17,886,000 3,346,816 0.1871 1.860 1.860 1.880 1.860 1.890 1,788,600 1.8712 -1.59%
2019-06-25 0 0.189 0.188 0.189 0.188 0.193 10,400,000 1,966,272 0.1891 1.890 1.880 1.890 1.880 1.930 1,040,000 1.8906 -1.05%
2019-06-24 0 0.191 0.190 0.191 0.189 0.194 25,203,500 4,797,327 0.1903 1.910 1.900 1.910 1.890 1.940 2,520,350 1.9034 0.00%
2019-06-21 0 0.191 0.191 0.192 0.188 0.196 87,577,387 16,894,557 0.1929 1.910 1.910 1.920 1.880 1.960 8,757,739 1.9291 0.53%
2019-06-20 0 0.190 0.189 0.190 0.188 0.193 32,846,000 6,247,542 0.1902 1.900 1.890 1.900 1.880 1.930 3,284,600 1.9021 0.00%
2019-06-19 0 0.190 0.190 0.191 0.185 0.193 61,884,000 11,756,708 0.1900 1.900 1.900 1.910 1.850 1.930 6,188,400 1.8998 3.83%
2019-06-18 0 0.183 0.183 0.184 0.183 0.188 17,881,646 3,315,984 0.1854 1.830 1.830 1.840 1.830 1.880 1,788,165 1.8544 -1.08%
2019-06-17 0 0.185 0.185 0.186 0.185 0.191 47,316,280 8,844,200 0.1869 1.850 1.850 1.860 1.850 1.910 4,731,628 1.8692 -1.07%
2019-06-14 0 0.187 0.186 0.187 0.185 0.192 45,392,388 8,580,653 0.1890 1.870 1.860 1.870 1.850 1.920 4,539,239 1.8903 -0.53%
2019-06-13 0 0.188 0.188 0.189 0.187 0.192 24,360,000 4,598,860 0.1888 1.880 1.880 1.890 1.870 1.920 2,436,000 1.8879 -1.57%
2019-06-12 0 0.191 0.190 0.191 0.187 0.196 32,410,000 6,147,766 0.1897 1.910 1.900 1.910 1.870 1.960 3,241,000 1.8969 -2.55%
2019-06-11 0 0.196 0.194 0.196 0.182 0.198 102,729,109 19,692,136 0.1917 1.960 1.940 1.960 1.820 1.980 10,272,911 1.9169 7.10%
2019-06-10 0 0.183 0.182 0.183 0.176 0.185 53,481,880 9,743,841 0.1822 1.830 1.820 1.830 1.760 1.850 5,348,188 1.8219 2.81%
2019-06-06 0 0.178 0.177 0.178 0.177 0.189 38,428,000 6,964,344 0.1812 1.780 1.770 1.780 1.770 1.890 3,842,800 1.8123 -4.30%
2019-06-05 0 0.186 0.186 0.187 0.183 0.191 27,178,000 5,076,050 0.1868 1.860 1.860 1.870 1.830 1.910 2,717,800 1.8677 0.00%
2019-06-04 0 0.186 0.185 0.186 0.186 0.194 42,268,364 7,925,088 0.1875 1.860 1.850 1.860 1.860 1.940 4,226,836 1.8749 -3.12%
2019-06-03 0 0.192 0.191 0.192 0.187 0.195 51,060,000 9,734,688 0.1907 1.920 1.910 1.920 1.870 1.950 5,106,000 1.9065 -1.03%
2019-05-31 0 0.194 0.192 0.194 0.190 0.197 59,311,474 11,494,177 0.1938 1.940 1.920 1.940 1.900 1.970 5,931,147 1.9379 1.04%
2019-05-30 0 0.192 0.190 0.192 0.188 0.192 42,184,000 8,016,764 0.1900 1.920 1.900 1.920 1.880 1.920 4,218,400 1.9004 1.59%
2019-05-29 0 0.189 0.189 0.190 0.185 0.196 61,407,330 11,744,431 0.1913 1.890 1.890 1.900 1.850 1.960 6,140,733 1.9125 0.00%
2019-05-28 0 0.189 0.188 0.189 0.181 0.189 109,333,925 20,363,633 0.1863 1.890 1.880 1.890 1.810 1.890 10,933,392 1.8625 2.72%
2019-05-27 0 0.184 0.183 0.184 0.180 0.192 73,476,000 13,496,716 0.1837 1.840 1.830 1.840 1.800 1.920 7,347,600 1.8369 1.10%
2019-05-24 0 0.182 0.181 0.182 0.177 0.182 29,964,125 5,396,533 0.1801 1.820 1.810 1.820 1.770 1.820 2,996,412 1.8010 2.82%
2019-05-23 0 0.177 0.177 0.178 0.175 0.183 41,711,500 7,449,836 0.1786 1.770 1.770 1.780 1.750 1.830 4,171,150 1.7860 -2.21%
2019-05-22 0 0.181 0.181 0.182 0.180 0.186 43,998,344 7,997,828 0.1818 1.810 1.810 1.820 1.800 1.860 4,399,834 1.8178 -1.09%
2019-05-21 0 0.183 0.183 0.184 0.180 0.186 55,211,250 10,075,034 0.1825 1.830 1.830 1.840 1.800 1.860 5,521,125 1.8248 1.67%
2019-05-20 0 0.180 0.180 0.182 0.180 0.193 142,339,521 25,957,533 0.1824 1.800 1.800 1.820 1.800 1.930 14,233,952 1.8236 -5.26%
2019-05-17 0 0.190 0.190 0.191 0.190 0.200 46,493,470 8,949,159 0.1925 1.900 1.900 1.910 1.900 2.000 4,649,347 1.9248 -4.04%
2019-05-16 0 0.198 0.198 0.199 0.197 0.205 50,552,736 10,081,077 0.1994 1.980 1.980 1.990 1.970 2.050 5,055,274 1.9942 -1.98%
2019-05-15 0 0.202 0.202 0.203 0.192 0.205 94,497,840 18,738,664 0.1983 2.020 2.020 2.030 1.920 2.050 9,449,784 1.9830 4.66%
2019-05-14 0 0.193 0.192 0.193 0.190 0.195 103,166,630 19,780,984 0.1917 1.930 1.920 1.930 1.900 1.950 10,316,663 1.9174 -3.02%
2019-05-10 0 0.199 0.199 0.200 0.196 0.207 71,628,000 14,326,396 0.2000 1.990 1.990 2.000 1.960 2.070 7,162,800 2.0001 0.51%
2019-05-09 0 0.198 0.198 0.199 0.197 0.208 91,856,000 18,384,096 0.2001 1.980 1.980 1.990 1.970 2.080 9,185,600 2.0014 -3.41%
2019-05-08 0 0.205 0.205 0.206 0.203 0.215 63,384,000 13,152,456 0.2075 2.050 2.050 2.060 2.030 2.150 6,338,400 2.0750 -0.97%
2019-05-07 0 0.207 0.207 0.208 0.206 0.213 59,416,000 12,396,032 0.2086 2.070 2.070 2.080 2.060 2.130 5,941,600 2.0863 -0.48%
2019-05-06 0 0.208 0.207 0.208 0.205 0.220 132,562,106 27,865,801 0.2102 2.080 2.070 2.080 2.050 2.200 13,256,211 2.1021 -6.31%
2019-05-03 0 0.222 0.221 0.222 0.222 0.225 30,378,000 6,767,078 0.2228 2.220 2.210 2.220 2.220 2.250 3,037,800 2.2276 -0.45%
2019-05-02 0 0.223 0.223 0.224 0.222 0.233 97,214,845 21,966,120 0.2260 2.230 2.230 2.240 2.220 2.330 9,721,484 2.2595 -0.89%
2019-04-30 0 0.225 0.224 0.225 0.223 0.226 32,006,500 7,190,203 0.2246 2.250 2.240 2.250 2.230 2.260 3,200,650 2.2465 -0.88%
2019-04-29 0 0.227 0.226 0.227 0.226 0.230 33,042,010 7,500,284 0.2270 2.270 2.260 2.270 2.260 2.300 3,304,201 2.2699 -0.87%
2019-04-26 0 0.229 0.228 0.229 0.227 0.231 84,311,350 19,289,822 0.2288 2.290 2.280 2.290 2.270 2.310 8,431,135 2.2879 -1.29%
2019-04-25 0 0.232 0.230 0.232 0.230 0.235 56,864,020 13,255,425 0.2331 2.320 2.300 2.320 2.300 2.350 5,686,402 2.3311 -0.85%
2019-04-24 0 0.234 0.233 0.234 0.230 0.237 68,666,987 16,023,365 0.2333 2.340 2.330 2.340 2.300 2.370 6,866,699 2.3335 2.18%
2019-04-23 0 0.229 0.229 0.230 0.229 0.237 81,434,580 18,798,883 0.2308 2.290 2.290 2.300 2.290 2.370 8,143,458 2.3085 -2.55%
2019-04-18 0 0.235 0.234 0.235 0.234 0.242 86,116,000 20,320,240 0.2360 2.350 2.340 2.350 2.340 2.420 8,611,600 2.3596 -2.08%
2019-04-17 0 0.240 0.239 0.240 0.237 0.242 51,008,000 12,191,296 0.2390 2.400 2.390 2.400 2.370 2.420 5,100,800 2.3901 0.00%
2019-04-16 0 0.240 0.240 0.241 0.235 0.241 54,141,065 12,879,810 0.2379 2.400 2.400 2.410 2.350 2.410 5,414,106 2.3789 2.13%
2019-04-15 0 0.235 0.235 0.236 0.234 0.244 110,112,000 26,373,888 0.2395 2.350 2.350 2.360 2.340 2.440 11,011,200 2.3952 0.00%
2019-04-12 0 0.235 0.234 0.235 0.235 0.237 54,856,250 12,918,595 0.2355 2.350 2.340 2.350 2.350 2.370 5,485,625 2.3550 0.00%
2019-04-11 0 0.235 0.235 0.236 0.234 0.239 77,496,000 18,259,628 0.2356 2.350 2.350 2.360 2.340 2.390 7,749,600 2.3562 -1.26%
2019-04-10 0 0.238 0.237 0.238 0.235 0.239 101,721,562 24,102,123 0.2369 2.380 2.370 2.380 2.350 2.390 10,172,156 2.3694 0.00%
2019-04-09 0 0.238 0.238 0.239 0.238 0.244 116,426,000 27,876,028 0.2394 2.380 2.380 2.390 2.380 2.440 11,642,600 2.3943 -1.65%
2019-04-08 0 0.242 0.241 0.242 0.240 0.247 90,962,000 22,093,176 0.2429 2.420 2.410 2.420 2.400 2.470 9,096,200 2.4288 -2.02%
2019-04-04 0 0.247 0.246 0.247 0.245 0.255 107,346,000 26,479,224 0.2467 2.470 2.460 2.470 2.450 2.550 10,734,600 2.4667 -1.20%
2019-04-03 0 0.250 0.250 0.255 0.245 0.260 159,544,000 40,028,022 0.2509 2.500 2.500 2.550 2.450 2.600 15,954,400 2.5089 -1.96%
2019-04-02 0 0.255 0.250 0.255 0.237 0.255 151,819,375 37,622,818 0.2478 2.550 2.500 2.550 2.370 2.550 15,181,938 2.4781 7.59%
2019-04-01 0 0.237 0.236 0.237 0.235 0.242 128,956,821 30,596,322 0.2373 2.370 2.360 2.370 2.350 2.420 12,895,682 2.3726 -0.42%
2019-03-29 0 0.238 0.237 0.238 0.235 0.241 84,758,000 20,090,862 0.2370 2.380 2.370 2.380 2.350 2.410 8,475,800 2.3704 -1.24%
2019-03-28 0 0.241 0.241 0.242 0.235 0.244 57,845,539 13,808,746 0.2387 2.410 2.410 2.420 2.350 2.440 5,784,554 2.3872 0.42%
2019-03-27 0 0.240 0.240 0.241 0.239 0.246 68,488,817 16,456,891 0.2403 2.400 2.400 2.410 2.390 2.460 6,848,882 2.4029 -1.23%
2019-03-26 0 0.243 0.242 0.243 0.240 0.248 92,173,296 22,353,184 0.2425 2.430 2.420 2.430 2.400 2.480 9,217,330 2.4251 -0.41%
2019-03-25 0 0.244 0.243 0.244 0.240 0.248 102,354,000 24,978,008 0.2440 2.440 2.430 2.440 2.400 2.480 10,235,400 2.4404 -2.40%
2019-03-22 0 0.250 0.249 0.250 0.247 0.260 148,082,000 37,050,680 0.2502 2.500 2.490 2.500 2.470 2.600 14,808,200 2.5020 -1.96%
2019-03-21 0 0.255 0.255 0.260 0.250 0.260 53,793,162 13,780,200 0.2562 2.550 2.550 2.600 2.500 2.600 5,379,316 2.5617 0.00%
2019-03-20 0 0.255 0.255 0.260 0.255 0.260 68,892,700 17,680,784 0.2566 2.550 2.550 2.600 2.550 2.600 6,889,270 2.5664 -1.92%
2019-03-19 0 0.260 0.260 0.265 0.255 0.265 79,114,750 20,550,680 0.2598 2.600 2.600 2.650 2.550 2.650 7,911,475 2.5976 0.00%
2019-03-18 0 0.260 0.255 0.260 0.250 0.260 79,196,000 20,305,300 0.2564 2.600 2.550 2.600 2.500 2.600 7,919,600 2.5639 4.00%
2019-03-15 0 0.250 0.250 0.255 0.250 0.260 80,902,208 20,634,195 0.2551 2.500 2.500 2.550 2.500 2.600 8,090,221 2.5505 -1.96%
2019-03-14 0 0.255 0.255 0.260 0.255 0.260 28,974,577 7,436,065 0.2566 2.550 2.550 2.600 2.550 2.600 2,897,458 2.5664 0.00%
2019-03-13 0 0.255 0.255 0.260 0.255 0.260 65,156,000 16,670,460 0.2559 2.550 2.550 2.600 2.550 2.600 6,515,600 2.5585 -1.92%
2019-03-12 0 0.260 0.255 0.260 0.255 0.265 107,196,000 27,877,240 0.2601 2.600 2.550 2.600 2.550 2.650 10,719,600 2.6006 1.96%
2019-03-11 0 0.255 0.255 0.260 0.255 0.270 85,532,000 22,221,320 0.2598 2.550 2.550 2.600 2.550 2.700 8,553,200 2.5980 -1.92%
2019-03-08 0 0.260 0.255 0.260 0.255 0.265 77,561,672 20,243,342 0.2610 2.600 2.550 2.600 2.550 2.650 7,756,167 2.6100 -1.89%
2019-03-07 0 0.265 0.265 0.270 0.260 0.275 122,922,145 32,823,573 0.2670 2.650 2.650 2.700 2.600 2.750 12,292,214 2.6703 -1.85%
2019-03-06 0 0.270 0.270 0.275 0.270 0.280 110,159,676 30,125,204 0.2735 2.700 2.700 2.750 2.700 2.800 11,015,968 2.7347 -1.82%
2019-03-05 0 0.275 0.275 0.280 0.275 0.280 47,170,343 13,066,729 0.2770 2.750 2.750 2.800 2.750 2.800 4,717,034 2.7701 -1.79%
2019-03-04 0 0.280 0.275 0.280 0.275 0.285 113,118,000 31,646,798 0.2798 2.800 2.750 2.800 2.750 2.850 11,311,800 2.7977 0.00%
2019-03-01 0 0.280 0.280 0.285 0.270 0.285 160,566,925 44,638,050 0.2780 2.800 2.800 2.850 2.700 2.850 16,056,692 2.7800 0.00%
2019-02-28 0 0.280 0.280 0.285 0.270 0.290 219,575,636 61,730,394 0.2811 2.800 2.800 2.850 2.700 2.900 21,957,564 2.8113 1.82%
2019-02-27 0 0.275 0.270 0.275 0.270 0.280 71,912,000 19,821,720 0.2756 2.750 2.700 2.750 2.700 2.800 7,191,200 2.7564 0.00%
2019-02-26 0 0.275 0.275 0.280 0.270 0.290 211,034,000 59,108,080 0.2801 2.750 2.750 2.800 2.700 2.900 21,103,400 2.8009 -5.17%
2019-02-25 0 0.290 0.285 0.290 0.280 0.295 126,807,239 36,681,448 0.2893 2.900 2.850 2.900 2.800 2.950 12,680,724 2.8927 3.57%
2019-02-22 0 0.280 0.280 0.285 0.275 0.285 93,652,904 26,411,606 0.2820 2.800 2.800 2.850 2.750 2.850 9,365,290 2.8202 0.00%
2019-02-21 0 0.280 0.280 0.285 0.280 0.285 60,060,000 16,897,080 0.2813 2.800 2.800 2.850 2.800 2.850 6,006,000 2.8134 -1.75%
2019-02-20 0 0.285 0.285 0.290 0.280 0.295 167,322,000 47,871,680 0.2861 2.850 2.850 2.900 2.800 2.950 16,732,200 2.8611 -1.72%
2019-02-19 0 0.290 0.290 0.295 0.275 0.295 374,832,000 107,290,720 0.2862 2.900 2.900 2.950 2.750 2.950 37,483,200 2.8624 5.45%
2019-02-18 0 0.275 0.275 0.280 0.275 0.285 115,908,900 32,376,191 0.2793 2.750 2.750 2.800 2.750 2.850 11,590,890 2.7932 0.00%
2019-02-15 0 0.275 0.270 0.275 0.270 0.285 81,336,000 22,320,140 0.2744 2.750 2.700 2.750 2.700 2.850 8,133,600 2.7442 0.00%
2019-02-14 0 0.275 0.275 0.280 0.270 0.285 95,992,000 26,656,560 0.2777 2.750 2.750 2.800 2.700 2.850 9,599,200 2.7770 -1.79%
2019-02-13 0 0.280 0.280 0.285 0.255 0.285 303,155,004 83,343,631 0.2749 2.800 2.800 2.850 2.550 2.850 30,315,500 2.7492 7.69%
2019-02-12 0 0.260 0.255 0.260 0.255 0.260 43,060,000 11,109,771 0.2580 2.600 2.550 2.600 2.550 2.600 4,306,000 2.5801 1.96%
2019-02-11 0 0.255 0.255 0.260 0.255 0.260 29,357,293 7,568,593 0.2578 2.550 2.550 2.600 2.550 2.600 2,935,729 2.5781 -1.92%
2019-02-08 0 0.260 0.255 0.260 0.255 0.260 22,309,868 5,758,413 0.2581 2.600 2.550 2.600 2.550 2.600 2,230,987 2.5811 0.00%
2019-02-04 0 0.260 0.255 0.260 0.255 0.260 8,281,772 2,142,040 0.2586 2.600 2.550 2.600 2.550 2.600 828,177 2.5865 0.00%
2019-02-01 0 0.260 0.255 0.260 0.255 0.260 21,476,000 5,531,860 0.2576 2.600 2.550 2.600 2.550 2.600 2,147,600 2.5758 1.96%
2019-01-31 0 0.255 0.255 0.260 0.250 0.260 38,338,339 9,824,415 0.2563 2.550 2.550 2.600 2.500 2.600 3,833,834 2.5626 0.00%
2019-01-30 0 0.255 0.250 0.255 0.250 0.255 81,778,000 20,687,620 0.2530 2.550 2.500 2.550 2.500 2.550 8,177,800 2.5297 0.00%
2019-01-29 0 0.255 0.250 0.255 0.250 0.255 49,510,000 12,565,140 0.2538 2.550 2.500 2.550 2.500 2.550 4,951,000 2.5379 0.00%
2019-01-28 0 0.255 0.250 0.255 0.250 0.265 90,494,000 23,073,140 0.2550 2.550 2.500 2.550 2.500 2.650 9,049,400 2.5497 -1.92%
2019-01-25 0 0.260 0.255 0.260 0.250 0.260 58,274,000 14,872,012 0.2552 2.600 2.550 2.600 2.500 2.600 5,827,400 2.5521 4.00%
2019-01-24 0 0.250 0.250 0.255 0.246 0.255 43,012,000 10,759,744 0.2502 2.500 2.500 2.550 2.460 2.550 4,301,200 2.5016 0.40%
2019-01-23 0 0.249 0.249 0.250 0.244 0.255 126,484,000 31,467,692 0.2488 2.490 2.490 2.500 2.440 2.550 12,648,400 2.4879 -2.35%
2019-01-22 0 0.255 0.255 0.260 0.255 0.265 32,086,000 8,269,730 0.2577 2.550 2.550 2.600 2.550 2.650 3,208,600 2.5774 -3.77%
2019-01-21 0 0.265 0.260 0.265 0.255 0.265 73,134,625 19,066,000 0.2607 2.650 2.600 2.650 2.550 2.650 7,313,462 2.6070 1.92%
2019-01-18 0 0.260 0.255 0.260 0.255 0.270 92,471,928 23,927,010 0.2587 2.600 2.550 2.600 2.550 2.700 9,247,193 2.5875 0.00%
2019-01-17 0 0.260 0.260 0.265 0.230 0.270 379,852,000 98,117,680 0.2583 2.600 2.600 2.650 2.300 2.700 37,985,200 2.5831 12.07%
2019-01-16 0 0.232 0.230 0.232 0.226 0.232 56,276,000 12,931,196 0.2298 2.320 2.300 2.320 2.260 2.320 5,627,600 2.2978 0.87%
2019-01-15 0 0.230 0.229 0.230 0.225 0.230 43,020,000 9,772,924 0.2272 2.300 2.290 2.300 2.250 2.300 4,302,000 2.2717 0.88%
2019-01-14 0 0.228 0.228 0.229 0.225 0.236 69,714,500 15,965,508 0.2290 2.280 2.280 2.290 2.250 2.360 6,971,450 2.2901 -3.39%
2019-01-11 0 0.236 0.235 0.236 0.224 0.236 71,208,363 16,485,643 0.2315 2.360 2.350 2.360 2.240 2.360 7,120,836 2.3151 4.42%
2019-01-10 0 0.226 0.224 0.226 0.222 0.229 44,109,470 9,893,342 0.2243 2.260 2.240 2.260 2.220 2.290 4,410,947 2.2429 0.00%
2019-01-09 0 0.226 0.225 0.226 0.225 0.231 56,623,888 12,893,853 0.2277 2.260 2.250 2.260 2.250 2.310 5,662,389 2.2771 -0.44%
2019-01-08 0 0.227 0.226 0.227 0.224 0.236 52,003,430 11,949,699 0.2298 2.270 2.260 2.270 2.240 2.360 5,200,343 2.2979 -2.99%
2019-01-07 0 0.234 0.233 0.234 0.232 0.240 62,400,000 14,729,820 0.2361 2.340 2.330 2.340 2.320 2.400 6,240,000 2.3605 0.86%
2019-01-04 0 0.232 0.230 0.232 0.226 0.234 37,443,945 8,613,106 0.2300 2.320 2.300 2.320 2.260 2.340 3,744,394 2.3003 1.31%
2019-01-03 0 0.229 0.227 0.229 0.226 0.235 38,380,000 8,788,988 0.2290 2.290 2.270 2.290 2.260 2.350 3,838,000 2.2900 -1.29%
2019-01-02 0 0.232 0.231 0.232 0.228 0.242 46,682,319 10,825,497 0.2319 2.320 2.310 2.320 2.280 2.420 4,668,232 2.3190 -2.52%
2018-12-31 0 0.238 0.238 0.239 0.228 0.241 24,636,000 5,866,096 0.2381 2.380 2.380 2.390 2.280 2.410 2,463,600 2.3811 2.59%
2018-12-28 0 0.232 0.231 0.232 0.226 0.233 38,002,000 8,744,506 0.2301 2.320 2.310 2.320 2.260 2.330 3,800,200 2.3011 2.65%
2018-12-27 0 0.226 0.224 0.226 0.224 0.242 45,984,285 10,657,736 0.2318 2.260 2.240 2.260 2.240 2.420 4,598,428 2.3177 -6.22%
2018-12-24 0 0.241 0.239 0.241 0.235 0.243 21,438,320 5,100,239 0.2379 2.410 2.390 2.410 2.350 2.430 2,143,832 2.3790 -0.82%
2018-12-21 0 0.243 0.242 0.243 0.241 0.247 52,282,875 12,690,383 0.2427 2.430 2.420 2.430 2.410 2.470 5,228,288 2.4273 -1.22%
2018-12-20 0 0.246 0.245 0.246 0.245 0.250 31,246,000 7,750,052 0.2480 2.460 2.450 2.460 2.450 2.500 3,124,600 2.4803 -1.60%
2018-12-19 0 0.250 0.250 0.255 0.250 0.260 44,728,335 11,290,325 0.2524 2.500 2.500 2.550 2.500 2.600 4,472,834 2.5242 0.00%
2018-12-18 0 0.250 0.250 0.255 0.249 0.255 43,342,334 10,844,399 0.2502 2.500 2.500 2.550 2.490 2.550 4,334,233 2.5020 -1.96%
2018-12-17 0 0.255 0.250 0.255 0.244 0.255 115,684,000 28,941,184 0.2502 2.550 2.500 2.550 2.440 2.550 11,568,400 2.5017 0.00%
2018-12-14 0 0.255 0.250 0.255 0.250 0.260 94,720,000 24,037,240 0.2538 2.550 2.500 2.550 2.500 2.600 9,472,000 2.5377 -1.92%
2018-12-13 0 0.260 0.255 0.260 0.255 0.265 91,810,000 23,908,900 0.2604 2.600 2.550 2.600 2.550 2.650 9,181,000 2.6042 1.96%
2018-12-12 0 0.255 0.255 0.260 0.255 0.265 44,284,000 11,452,400 0.2586 2.550 2.550 2.600 2.550 2.650 4,428,400 2.5861 -1.92%
2018-12-11 0 0.260 0.260 0.265 0.255 0.265 86,156,000 22,452,860 0.2606 2.600 2.600 2.650 2.550 2.650 8,615,600 2.6061 -1.89%
2018-12-10 0 0.265 0.260 0.265 0.255 0.265 98,678,000 25,655,900 0.2600 2.650 2.600 2.650 2.550 2.650 9,867,800 2.6000 1.92%
2018-12-07 0 0.260 0.260 0.265 0.260 0.270 30,268,857 7,994,811 0.2641 2.600 2.600 2.650 2.600 2.700 3,026,886 2.6413 -3.70%
2018-12-06 0 0.270 0.265 0.270 0.260 0.270 123,455,684 32,690,773 0.2648 2.700 2.650 2.700 2.600 2.700 12,345,568 2.6480 0.00%
2018-12-05 0 0.270 0.265 0.270 0.265 0.275 61,873,100 16,697,457 0.2699 2.700 2.650 2.700 2.650 2.750 6,187,310 2.6987 -1.82%
2018-12-04 0 0.275 0.270 0.275 0.270 0.275 74,343,888 20,251,278 0.2724 2.750 2.700 2.750 2.700 2.750 7,434,389 2.7240 1.85%
2018-12-03 0 0.270 0.270 0.275 0.270 0.280 76,781,909 21,156,755 0.2755 2.700 2.700 2.750 2.700 2.800 7,678,191 2.7554 0.00%
2018-11-30 0 0.270 0.270 0.275 0.270 0.275 90,869,000 24,696,905 0.2718 2.700 2.700 2.750 2.700 2.750 9,086,900 2.7179 -1.82%
2018-11-29 0 0.275 0.270 0.275 0.270 0.275 38,761,589 10,633,316 0.2743 2.750 2.700 2.750 2.700 2.750 3,876,159 2.7433 0.00%
2018-11-28 0 0.275 0.270 0.275 0.265 0.275 42,331,826 11,461,612 0.2708 2.750 2.700 2.750 2.650 2.750 4,233,183 2.7076 1.85%
2018-11-27 0 0.270 0.270 0.275 0.265 0.275 67,855,029 18,354,090 0.2705 2.700 2.700 2.750 2.650 2.750 6,785,503 2.7049 0.00%
2018-11-26 0 0.270 0.270 0.275 0.270 0.275 40,970,078 11,108,779 0.2711 2.700 2.700 2.750 2.700 2.750 4,097,008 2.7114 -1.82%
2018-11-23 0 0.275 0.270 0.275 0.260 0.275 128,920,000 34,600,180 0.2684 2.750 2.700 2.750 2.600 2.750 12,892,000 2.6838 1.85%
2018-11-22 0 0.270 0.270 0.275 0.270 0.275 27,836,102 7,562,448 0.2717 2.700 2.700 2.750 2.700 2.750 2,783,610 2.7168 -1.82%
2018-11-21 0 0.275 0.270 0.275 0.270 0.275 40,848,000 11,166,100 0.2734 2.750 2.700 2.750 2.700 2.750 4,084,800 2.7336 0.00%
2018-11-20 0 0.275 0.270 0.275 0.270 0.280 45,475,146 12,526,835 0.2755 2.750 2.700 2.750 2.700 2.800 4,547,515 2.7547 -1.79%
2018-11-19 0 0.280 0.275 0.280 0.275 0.280 38,652,159 10,752,484 0.2782 2.800 2.750 2.800 2.750 2.800 3,865,216 2.7819 0.00%
2018-11-16 0 0.280 0.275 0.280 0.270 0.280 43,395,320 11,990,137 0.2763 2.800 2.750 2.800 2.700 2.800 4,339,532 2.7630 1.82%
2018-11-15 0 0.275 0.275 0.280 0.275 0.280 26,284,000 7,282,540 0.2771 2.750 2.750 2.800 2.750 2.800 2,628,400 2.7707 -1.79%
2018-11-14 0 0.280 0.275 0.280 0.270 0.280 31,048,625 8,576,616 0.2762 2.800 2.750 2.800 2.700 2.800 3,104,862 2.7623 1.82%
2018-11-13 0 0.275 0.275 0.280 0.270 0.280 56,563,667 15,533,438 0.2746 2.750 2.750 2.800 2.700 2.800 5,656,367 2.7462 -1.79%
2018-11-12 0 0.280 0.275 0.280 0.270 0.280 56,160,000 15,435,340 0.2748 2.800 2.750 2.800 2.700 2.800 5,616,000 2.7485 1.82%
2018-11-09 0 0.275 0.275 0.280 0.270 0.280 67,954,000 18,717,320 0.2754 2.750 2.750 2.800 2.700 2.800 6,795,400 2.7544 -1.79%
2018-11-08 0 0.280 0.280 0.285 0.275 0.290 91,124,000 25,686,740 0.2819 2.800 2.800 2.850 2.750 2.900 9,112,400 2.8189 0.00%
2018-11-07 0 0.280 0.280 0.285 0.280 0.290 177,108,000 50,382,900 0.2845 2.800 2.800 2.850 2.800 2.900 17,710,800 2.8448 -1.75%
2018-11-06 0 0.285 0.280 0.285 0.280 0.285 31,908,000 9,030,690 0.2830 2.850 2.800 2.850 2.800 2.850 3,190,800 2.8302 0.00%
2018-11-05 0 0.285 0.280 0.285 0.275 0.285 49,372,000 13,900,740 0.2816 2.850 2.800 2.850 2.750 2.850 4,937,200 2.8155 1.79%
2018-11-02 0 0.280 0.280 0.285 0.275 0.290 155,280,000 43,717,640 0.2815 2.800 2.800 2.850 2.750 2.900 15,528,000 2.8154 1.82%
2018-11-01 0 0.275 0.275 0.280 0.270 0.280 64,716,000 17,833,600 0.2756 2.750 2.750 2.800 2.700 2.800 6,471,600 2.7557 -1.79%
2018-10-31 0 0.280 0.275 0.280 0.270 0.280 76,780,000 21,212,520 0.2763 2.800 2.750 2.800 2.700 2.800 7,678,000 2.7628 1.82%
2018-10-30 0 0.275 0.275 0.280 0.275 0.280 41,170,000 11,353,000 0.2758 2.750 2.750 2.800 2.750 2.800 4,117,000 2.7576 -1.79%
2018-10-29 0 0.280 0.275 0.280 0.270 0.285 102,497,288 28,250,046 0.2756 2.800 2.750 2.800 2.700 2.850 10,249,729 2.7562 0.00%
2018-10-26 0 0.280 0.280 0.285 0.275 0.285 51,712,390 14,453,251 0.2795 2.800 2.800 2.850 2.750 2.850 5,171,239 2.7949 0.00%
2018-10-25 0 0.280 0.280 0.285 0.270 0.285 88,119,623 24,288,213 0.2756 2.800 2.800 2.850 2.700 2.850 8,811,962 2.7563 -1.75%
2018-10-24 0 0.285 0.280 0.285 0.270 0.285 105,831,160 29,480,111 0.2786 2.850 2.800 2.850 2.700 2.850 10,583,116 2.7856 1.79%
2018-10-23 0 0.280 0.280 0.285 0.270 0.290 179,866,987 50,149,206 0.2788 2.800 2.800 2.850 2.700 2.900 17,986,699 2.7881 -3.45%
2018-10-22 0 0.290 0.290 0.295 0.285 0.295 118,924,000 34,468,340 0.2898 2.900 2.900 2.950 2.850 2.950 11,892,400 2.8984 1.75%
2018-10-19 0 0.285 0.285 0.290 0.280 0.290 96,578,000 27,544,100 0.2852 2.850 2.850 2.900 2.800 2.900 9,657,800 2.8520 -1.72%
2018-10-18 0 0.290 0.285 0.290 0.285 0.290 60,094,000 17,267,990 0.2873 2.900 2.850 2.900 2.850 2.900 6,009,400 2.8735 0.00%
2018-10-16 0 0.290 0.285 0.290 0.275 0.290 54,352,086 15,372,361 0.2828 2.900 2.850 2.900 2.750 2.900 5,435,209 2.8283 3.57%
2018-10-15 0 0.280 0.275 0.280 0.275 0.290 51,540,000 14,505,910 0.2814 2.800 2.750 2.800 2.750 2.900 5,154,000 2.8145 0.00%
2018-10-12 0 0.280 0.280 0.285 0.275 0.285 86,230,000 24,239,800 0.2811 2.800 2.800 2.850 2.750 2.850 8,623,000 2.8111 0.00%
2018-10-11 0 0.280 0.280 0.285 0.270 0.290 231,482,000 63,867,540 0.2759 2.800 2.800 2.850 2.700 2.900 23,148,200 2.7591 -5.08%
2018-10-10 0 0.295 0.290 0.295 0.290 0.305 75,844,000 22,631,360 0.2984 2.950 2.900 2.950 2.900 3.050 7,584,400 2.9839 -1.67%
2018-10-09 0 0.300 0.295 0.300 0.280 0.300 110,824,000 32,256,500 0.2911 3.000 2.950 3.000 2.800 3.000 11,082,400 2.9106 3.45%
2018-10-08 0 0.290 0.285 0.290 0.285 0.305 154,376,000 45,277,620 0.2933 2.900 2.850 2.900 2.850 3.050 15,437,600 2.9329 -4.92%
2018-10-05 0 0.305 0.300 0.305 0.295 0.315 76,512,000 23,183,580 0.3030 3.050 3.000 3.050 2.950 3.150 7,651,200 3.0301 -1.61%
2018-10-04 0 0.310 0.310 0.315 0.310 0.330 83,085,002 26,543,175 0.3195 3.100 3.100 3.150 3.100 3.300 8,308,500 3.1947 -3.12%
2018-10-03 0 0.320 0.315 0.320 0.295 0.320 192,192,000 59,816,820 0.3112 3.200 3.150 3.200 2.950 3.200 19,219,200 3.1123 8.47%
2018-10-02 0 0.295 0.295 0.300 0.290 0.300 67,304,000 19,864,640 0.2951 2.950 2.950 3.000 2.900 3.000 6,730,400 2.9515 0.00%
2018-09-28 0 0.295 0.290 0.295 0.290 0.300 61,992,000 18,226,900 0.2940 2.950 2.900 2.950 2.900 3.000 6,199,200 2.9402 0.00%
2018-09-27 0 0.295 0.295 0.300 0.290 0.300 50,968,000 15,077,260 0.2958 2.950 2.950 3.000 2.900 3.000 5,096,800 2.9582 -1.67%
2018-09-26 0 0.300 0.295 0.300 0.285 0.305 111,184,000 33,117,920 0.2979 3.000 2.950 3.000 2.850 3.050 11,118,400 2.9787 3.45%
2018-09-24 0 0.290 0.290 0.295 0.290 0.295 33,176,000 9,743,530 0.2937 2.900 2.900 2.950 2.900 2.950 3,317,600 2.9369 -1.69%
2018-09-21 0 0.295 0.295 0.300 0.290 0.300 90,952,880 26,842,272 0.2951 2.950 2.950 3.000 2.900 3.000 9,095,288 2.9512 0.00%
2018-09-20 0 0.295 0.295 0.300 0.295 0.305 32,712,000 9,788,340 0.2992 2.950 2.950 3.000 2.950 3.050 3,271,200 2.9923 -1.67%
2018-09-19 0 0.300 0.295 0.300 0.295 0.310 144,138,323 43,518,200 0.3019 3.000 2.950 3.000 2.950 3.100 14,413,832 3.0192 0.00%
2018-09-18 0 0.300 0.300 0.305 0.285 0.305 66,862,000 19,847,750 0.2968 3.000 3.000 3.050 2.850 3.050 6,686,200 2.9685 1.69%
2018-09-17 0 0.295 0.290 0.295 0.290 0.300 50,812,000 14,987,080 0.2950 2.950 2.900 2.950 2.900 3.000 5,081,200 2.9495 -1.67%
2018-09-14 0 0.300 0.300 0.305 0.295 0.305 84,367,620 25,304,494 0.2999 3.000 3.000 3.050 2.950 3.050 8,436,762 2.9993 0.00%
2018-09-13 0 0.300 0.300 0.305 0.290 0.305 147,572,000 44,001,900 0.2982 3.000 3.000 3.050 2.900 3.050 14,757,200 2.9817 3.45%
2018-09-12 0 0.290 0.285 0.290 0.280 0.290 108,622,000 30,960,600 0.2850 2.900 2.850 2.900 2.800 2.900 10,862,200 2.8503 1.75%
2018-09-11 0 0.285 0.285 0.290 0.275 0.295 163,132,000 46,478,300 0.2849 2.850 2.850 2.900 2.750 2.950 16,313,200 2.8491 -1.72%
2018-09-10 0 0.290 0.290 0.295 0.280 0.310 228,902,000 66,815,570 0.2919 2.900 2.900 2.950 2.800 3.100 22,890,200 2.9190 -3.33%
2018-09-07 0 0.300 0.300 0.305 0.295 0.315 170,712,000 51,764,400 0.3032 3.000 3.000 3.050 2.950 3.150 17,071,200 3.0323 -3.23%
2018-09-06 0 0.310 0.305 0.310 0.305 0.315 147,726,151 45,740,763 0.3096 3.100 3.050 3.100 3.050 3.150 14,772,615 3.0963 1.64%
2018-09-05 0 0.305 0.305 0.310 0.305 0.325 260,148,000 80,844,120 0.3108 3.050 3.050 3.100 3.050 3.250 26,014,800 3.1076 -6.15%
2018-09-04 0 0.325 0.320 0.325 0.315 0.325 184,582,000 59,247,030 0.3210 3.250 3.200 3.250 3.150 3.250 18,458,200 3.2098 3.17%
2018-09-03 0 0.315 0.315 0.320 0.315 0.335 247,102,000 79,503,100 0.3217 3.150 3.150 3.200 3.150 3.350 24,710,200 3.2174 -4.55%
2018-08-31 0 0.330 0.325 0.330 0.310 0.335 308,079,786 99,474,379 0.3229 3.300 3.250 3.300 3.100 3.350 30,807,979 3.2289 1.54%
2018-08-30 0 0.325 0.320 0.325 0.315 0.345 652,046,820 213,382,344 0.3273 3.250 3.200 3.250 3.150 3.450 65,204,682 3.2725 -2.99%
2018-08-29 0 0.335 0.330 0.335 0.300 0.340 961,710,020 314,108,295 0.3266 3.350 3.300 3.350 3.000 3.400 96,171,002 3.2661 11.67%
2018-08-28 0 0.300 0.295 0.300 0.295 0.310 186,690,000 56,321,370 0.3017 3.000 2.950 3.000 2.950 3.100 18,669,000 3.0168 -1.64%
2018-08-27 0 0.305 0.300 0.305 0.295 0.310 243,611,531 73,704,591 0.3025 3.050 3.000 3.050 2.950 3.100 24,361,153 3.0255 3.39%
2018-08-24 0 0.295 0.290 0.295 0.290 0.315 507,964,060 150,686,257 0.2966 2.950 2.900 2.950 2.900 3.150 50,796,406 2.9665 -4.84%
2018-08-23 0 0.310 0.310 0.315 0.305 0.330 652,863,964 207,538,994 0.3179 3.100 3.100 3.150 3.050 3.300 65,286,396 3.1789 -3.12%
2018-08-22 0 0.320 0.320 0.325 0.265 0.325 1,056,272,000 319,163,620 0.3022 3.200 3.200 3.250 2.650 3.250 105,627,200 3.0216 20.75%
2018-08-21 0 0.265 0.265 0.270 0.260 0.270 97,134,000 25,775,660 0.2654 2.650 2.650 2.700 2.600 2.700 9,713,400 2.6536 1.92%
2018-08-20 0 0.260 0.260 0.265 0.260 0.270 49,662,000 13,091,540 0.2636 2.600 2.600 2.650 2.600 2.700 4,966,200 2.6361 0.00%
2018-08-17 0 0.260 0.260 0.265 0.260 0.275 110,622,000 29,448,300 0.2662 2.600 2.600 2.650 2.600 2.750 11,062,200 2.6621 0.00%
2018-08-16 0 0.260 0.260 0.265 0.241 0.265 153,798,000 38,928,706 0.2531 2.600 2.600 2.650 2.410 2.650 15,379,800 2.5312 4.00%
2018-08-15 0 0.250 0.250 0.255 0.250 0.265 91,272,000 23,373,940 0.2561 2.500 2.500 2.550 2.500 2.650 9,127,200 2.5609 -5.66%
2018-08-14 0 0.265 0.265 0.270 0.260 0.275 96,384,000 25,767,020 0.2673 2.650 2.650 2.700 2.600 2.750 9,638,400 2.6734 -3.64%
2018-08-13 0 0.275 0.270 0.275 0.260 0.275 138,914,500 37,319,852 0.2687 2.750 2.700 2.750 2.600 2.750 13,891,450 2.6865 1.85%
2018-08-10 0 0.270 0.270 0.275 0.260 0.275 166,710,000 44,888,640 0.2693 2.700 2.700 2.750 2.600 2.750 16,671,000 2.6926 1.89%
2018-08-09 0 0.265 0.265 0.270 0.250 0.265 129,380,100 33,301,568 0.2574 2.650 2.650 2.700 2.500 2.650 12,938,010 2.5739 6.00%
2018-08-08 0 0.250 0.250 0.255 0.250 0.260 89,242,152 22,744,011 0.2549 2.500 2.500 2.550 2.500 2.600 8,924,215 2.5486 -1.96%
2018-08-07 0 0.255 0.255 0.260 0.248 0.260 175,290,000 44,876,936 0.2560 2.550 2.550 2.600 2.480 2.600 17,529,000 2.5602 2.82%
2018-08-06 0 0.248 0.247 0.248 0.234 0.255 168,548,000 41,907,156 0.2486 2.480 2.470 2.480 2.340 2.550 16,854,800 2.4864 6.44%
2018-08-03 0 0.233 0.233 0.234 0.230 0.235 61,444,000 14,315,568 0.2330 2.330 2.330 2.340 2.300 2.350 6,144,400 2.3299 -0.85%
2018-08-02 0 0.235 0.233 0.235 0.226 0.242 190,712,000 44,171,244 0.2316 2.350 2.330 2.350 2.260 2.420 19,071,200 2.3161 -2.89%
2018-08-01 0 0.242 0.242 0.243 0.239 0.255 92,434,000 22,704,324 0.2456 2.420 2.420 2.430 2.390 2.550 9,243,400 2.4563 -3.20%
2018-07-31 0 0.250 0.249 0.250 0.247 0.255 82,936,000 20,615,884 0.2486 2.500 2.490 2.500 2.470 2.550 8,293,600 2.4858 -1.96%
2018-07-30 0 0.255 0.250 0.255 0.248 0.260 141,232,000 35,437,596 0.2509 2.550 2.500 2.550 2.480 2.600 14,123,200 2.5092 -1.92%
2018-07-27 0 0.260 0.260 0.265 0.248 0.265 175,140,000 44,612,288 0.2547 2.600 2.600 2.650 2.480 2.650 17,514,000 2.5472 0.00%
2018-07-26 0 0.260 0.255 0.260 0.255 0.265 82,796,479 21,578,686 0.2606 2.600 2.550 2.600 2.550 2.650 8,279,648 2.6062 -1.89%
2018-07-25 0 0.265 0.260 0.265 0.260 0.280 122,045,947 32,688,188 0.2678 2.650 2.600 2.650 2.600 2.800 12,204,595 2.6784 -1.85%
2018-07-24 0 0.270 0.265 0.270 0.265 0.280 162,906,000 44,300,430 0.2719 2.700 2.650 2.700 2.650 2.800 16,290,600 2.7194 0.00%
2018-07-23 0 0.270 0.265 0.270 0.260 0.270 48,859,282 13,001,065 0.2661 2.700 2.650 2.700 2.600 2.700 4,885,928 2.6609 1.89%
2018-07-20 0 0.265 0.265 0.270 0.255 0.270 81,409,282 21,205,823 0.2605 2.650 2.650 2.700 2.550 2.700 8,140,928 2.6048 0.00%
2018-07-19 0 0.265 0.260 0.265 0.260 0.270 71,968,000 19,100,940 0.2654 2.650 2.600 2.650 2.600 2.700 7,196,800 2.6541 0.00%
2018-07-18 0 0.265 0.265 0.270 0.265 0.275 65,700,000 17,706,920 0.2695 2.650 2.650 2.700 2.650 2.750 6,570,000 2.6951 -1.85%
2018-07-17 0 0.270 0.265 0.270 0.265 0.275 56,101,282 15,066,562 0.2686 2.700 2.650 2.700 2.650 2.750 5,610,128 2.6856 -1.82%
2018-07-16 0 0.275 0.270 0.275 0.265 0.285 131,520,000 36,016,740 0.2738 2.750 2.700 2.750 2.650 2.850 13,152,000 2.7385 -3.51%
2018-07-13 0 0.285 0.280 0.285 0.275 0.290 90,078,026 25,393,297 0.2819 2.850 2.800 2.850 2.750 2.900 9,007,803 2.8190 0.00%
2018-07-12 0 0.285 0.280 0.285 0.265 0.285 171,767,217 47,360,648 0.2757 2.850 2.800 2.850 2.650 2.850 17,176,722 2.7573 5.56%
2018-07-11 0 0.270 0.265 0.270 0.235 0.275 235,637,101 60,378,156 0.2562 2.700 2.650 2.700 2.350 2.750 23,563,710 2.5623 8.00%
2018-07-10 0 0.250 0.250 0.255 0.250 0.260 106,474,000 27,034,970 0.2539 2.500 2.500 2.550 2.500 2.600 10,647,400 2.5391 0.00%
2018-07-09 0 0.250 0.250 0.255 0.234 0.255 200,798,023 49,294,705 0.2455 2.500 2.500 2.550 2.340 2.550 20,079,802 2.4549 5.93%
2018-07-06 0 0.236 0.236 0.237 0.226 0.247 218,396,851 51,510,168 0.2359 2.360 2.360 2.370 2.260 2.470 21,839,685 2.3586 -1.67%
2018-07-05 0 0.240 0.240 0.241 0.219 0.265 454,944,002 109,406,068 0.2405 2.400 2.400 2.410 2.190 2.650 45,494,400 2.4048 -7.69%
2018-07-04 0 0.260 0.260 0.265 0.255 0.270 107,749,755 28,289,658 0.2625 2.600 2.600 2.650 2.550 2.700 10,774,976 2.6255 -1.89%
2018-07-03 0 0.265 0.265 0.270 0.249 0.280 286,744,000 75,174,276 0.2622 2.650 2.650 2.700 2.490 2.800 28,674,400 2.6217 -5.36%
2018-06-29 0 0.280 0.280 0.285 0.270 0.285 184,182,000 51,212,600 0.2781 2.800 2.800 2.850 2.700 2.850 18,418,200 2.7805 0.00%
2018-06-28 0 0.280 0.275 0.280 0.270 0.285 154,186,200 42,686,692 0.2769 2.800 2.750 2.800 2.700 2.850 15,418,620 2.7685 1.82%
2018-06-27 0 0.275 0.275 0.280 0.275 0.295 259,444,000 73,457,960 0.2831 2.750 2.750 2.800 2.750 2.950 25,944,400 2.8314 -5.17%
2018-06-26 0 0.290 0.285 0.290 0.285 0.300 229,538,000 66,547,660 0.2899 2.900 2.850 2.900 2.850 3.000 22,953,800 2.8992 -1.69%
2018-06-25 0 0.295 0.290 0.295 0.290 0.300 55,246,000 16,259,140 0.2943 2.950 2.900 2.950 2.900 3.000 5,524,600 2.9430 0.00%
2018-06-22 0 0.295 0.295 0.300 0.285 0.300 93,778,000 27,486,700 0.2931 2.950 2.950 3.000 2.850 3.000 9,377,800 2.9310 1.72%
2018-06-21 0 0.290 0.290 0.295 0.290 0.305 144,626,000 42,847,138 0.2963 2.900 2.900 2.950 2.900 3.050 14,462,600 2.9626 -4.92%
2018-06-20 0 0.305 0.300 0.305 0.290 0.310 113,766,019 34,203,695 0.3006 3.050 3.000 3.050 2.900 3.100 11,376,602 3.0065 5.17%
2018-06-19 0 0.290 0.290 0.295 0.290 0.305 286,448,000 84,572,520 0.2952 2.900 2.900 2.950 2.900 3.050 28,644,800 2.9525 -6.45%
2018-06-15 0 0.310 0.305 0.310 0.305 0.320 127,972,415 39,690,208 0.3101 3.100 3.050 3.100 3.050 3.200 12,797,242 3.1015 0.00%
2018-06-14 0 0.310 0.310 0.315 0.310 0.320 75,964,000 23,865,800 0.3142 3.100 3.100 3.150 3.100 3.200 7,596,400 3.1417 -1.59%
2018-06-13 0 0.315 0.315 0.320 0.315 0.325 102,200,992 32,750,357 0.3205 3.150 3.150 3.200 3.150 3.250 10,220,099 3.2045 -1.56%
2018-06-12 0 0.320 0.320 0.325 0.320 0.325 62,048,546 20,012,310 0.3225 3.200 3.200 3.250 3.200 3.250 6,204,855 3.2253 -1.54%
2018-06-11 0 0.325 0.320 0.325 0.315 0.325 103,273,500 33,146,585 0.3210 3.250 3.200 3.250 3.150 3.250 10,327,350 3.2096 0.00%
2018-06-08 0 0.325 0.320 0.325 0.320 0.330 55,969,080 18,072,828 0.3229 3.250 3.200 3.250 3.200 3.300 5,596,908 3.2291 -1.52%
2018-06-07 0 0.330 0.325 0.330 0.325 0.330 117,853,250 38,491,127 0.3266 3.300 3.250 3.300 3.250 3.300 11,785,325 3.2660 0.00%
2018-06-06 0 0.330 0.325 0.330 0.320 0.330 142,580,000 46,381,100 0.3253 3.300 3.250 3.300 3.200 3.300 14,258,000 3.2530 1.54%
2018-06-05 0 0.325 0.325 0.330 0.320 0.335 206,940,878 67,180,662 0.3246 3.250 3.250 3.300 3.200 3.350 20,694,088 3.2464 -1.52%
2018-06-04 0 0.330 0.325 0.330 0.320 0.335 307,282,000 100,832,110 0.3281 3.300 3.250 3.300 3.200 3.350 30,728,200 3.2814 1.54%
2018-06-01 0 0.325 0.325 0.330 0.310 0.330 400,671,044 128,325,119 0.3203 3.250 3.250 3.300 3.100 3.300 40,067,104 3.2028 3.17%
2018-05-31 0 0.315 0.315 0.320 0.305 0.315 1,531,224,294 480,260,620 0.3136 3.150 3.150 3.200 3.050 3.150 153,122,429 3.1364 3.28%
2018-05-30 0 0.305 0.300 0.305 0.295 0.310 345,930,365 104,457,650 0.3020 3.050 3.000 3.050 2.950 3.100 34,593,036 3.0196 0.00%
2018-05-29 0 0.305 0.305 0.310 0.305 0.320 318,388,100 99,613,199 0.3129 3.050 3.050 3.100 3.050 3.200 31,838,810 3.1287 -4.69%
2018-05-28 0 0.320 0.315 0.320 0.315 0.330 262,464,100 84,727,060 0.3228 3.200 3.150 3.200 3.150 3.300 26,246,410 3.2281 -3.03%
2018-05-25 0 0.330 0.325 0.330 0.325 0.345 403,522,000 134,683,992 0.3338 3.300 3.250 3.300 3.250 3.450 40,352,200 3.3377 -1.49%
2018-05-24 0 0.335 0.335 0.340 0.315 0.355 962,433,125 326,165,700 0.3389 3.350 3.350 3.400 3.150 3.550 96,243,312 3.3890 4.69%
2018-05-23 0 0.320 0.315 0.320 0.315 0.325 110,716,000 35,268,680 0.3186 3.200 3.150 3.200 3.150 3.250 11,071,600 3.1855 0.00%
2018-05-21 0 0.320 0.315 0.320 0.315 0.330 114,902,000 37,009,600 0.3221 3.200 3.150 3.200 3.150 3.300 11,490,200 3.2210 -1.54%
2018-05-18 0 0.325 0.320 0.325 0.315 0.325 150,056,878 48,222,478 0.3214 3.250 3.200 3.250 3.150 3.250 15,005,688 3.2136 1.56%
2018-05-17 0 0.320 0.315 0.320 0.315 0.325 117,144,000 37,363,996 0.3190 3.200 3.150 3.200 3.150 3.250 11,714,400 3.1896 0.00%
2018-05-16 0 0.320 0.315 0.320 0.310 0.325 183,976,005 58,347,917 0.3171 3.200 3.150 3.200 3.100 3.250 18,397,600 3.1715 1.59%
2018-05-15 0 0.315 0.310 0.315 0.310 0.320 200,372,000 63,203,666 0.3154 3.150 3.100 3.150 3.100 3.200 20,037,200 3.1543 0.00%
2018-05-14 0 0.315 0.310 0.315 0.310 0.315 107,014,000 33,463,320 0.3127 3.150 3.100 3.150 3.100 3.150 10,701,400 3.1270 0.00%
2018-05-11 0 0.315 0.310 0.315 0.305 0.330 246,290,000 77,289,600 0.3138 3.150 3.100 3.150 3.050 3.300 24,629,000 3.1382 -1.56%
2018-05-10 0 0.320 0.320 0.325 0.315 0.325 173,480,000 55,623,320 0.3206 3.200 3.200 3.250 3.150 3.250 17,348,000 3.2063 0.00%
2018-05-09 0 0.320 0.320 0.325 0.320 0.335 184,578,000 59,932,240 0.3247 3.200 3.200 3.250 3.200 3.350 18,457,800 3.2470 -4.48%
2018-05-08 0 0.335 0.330 0.335 0.330 0.340 100,356,000 33,462,160 0.3334 3.350 3.300 3.350 3.300 3.400 10,035,600 3.3343 0.00%
2018-05-07 0 0.335 0.330 0.335 0.315 0.345 405,778,000 133,988,120 0.3302 3.350 3.300 3.350 3.150 3.450 40,577,800 3.3020 3.08%
2018-05-04 0 0.325 0.320 0.325 0.320 0.335 149,226,000 48,977,610 0.3282 3.250 3.200 3.250 3.200 3.350 14,922,600 3.2821 0.00%
2018-05-03 0 0.325 0.320 0.325 0.300 0.325 292,019,400 90,539,739 0.3100 3.250 3.200 3.250 3.000 3.250 29,201,940 3.1005 6.56%
2018-05-02 0 0.305 0.305 0.310 0.300 0.310 70,235,750 21,520,187 0.3064 3.050 3.050 3.100 3.000 3.100 7,023,575 3.0640 0.00%
2018-04-30 0 0.305 0.300 0.305 0.295 0.310 73,110,000 22,221,950 0.3040 3.050 3.000 3.050 2.950 3.100 7,311,000 3.0395 1.67%
2018-04-27 0 0.300 0.295 0.300 0.290 0.300 48,484,000 14,419,200 0.2974 3.000 2.950 3.000 2.900 3.000 4,848,400 2.9740 3.45%
2018-04-26 0 0.290 0.290 0.295 0.285 0.300 103,600,000 30,243,180 0.2919 2.900 2.900 2.950 2.850 3.000 10,360,000 2.9192 -1.69%
2018-04-25 0 0.295 0.290 0.295 0.290 0.305 136,280,000 40,218,480 0.2951 2.950 2.900 2.950 2.900 3.050 13,628,000 2.9512 -1.67%
2018-04-24 0 0.300 0.300 0.305 0.285 0.305 225,168,000 66,882,180 0.2970 3.000 3.000 3.050 2.850 3.050 22,516,800 2.9703 5.26%
2018-04-23 0 0.285 0.280 0.285 0.280 0.300 231,516,078 66,996,401 0.2894 2.850 2.800 2.850 2.800 3.000 23,151,608 2.8938 -3.39%
2018-04-20 0 0.295 0.295 0.300 0.290 0.310 208,346,000 62,110,600 0.2981 2.950 2.950 3.000 2.900 3.100 20,834,600 2.9811 -3.28%
2018-04-19 0 0.305 0.305 0.310 0.300 0.310 156,410,000 47,897,900 0.3062 3.050 3.050 3.100 3.000 3.100 15,641,000 3.0623 0.00%
2018-04-18 0 0.305 0.305 0.310 0.305 0.320 141,032,300 43,882,447 0.3112 3.050 3.050 3.100 3.050 3.200 14,103,230 3.1115 -3.17%
2018-04-17 0 0.315 0.315 0.320 0.315 0.325 78,762,420 25,222,204 0.3202 3.150 3.150 3.200 3.150 3.250 7,876,242 3.2023 -1.56%
2018-04-16 0 0.320 0.320 0.325 0.315 0.325 178,996,000 57,410,740 0.3207 3.200 3.200 3.250 3.150 3.250 17,899,600 3.2074 -3.03%
2018-04-13 0 0.330 0.325 0.330 0.320 0.330 97,132,000 31,636,580 0.3257 3.300 3.250 3.300 3.200 3.300 9,713,200 3.2571 1.54%
2018-04-12 0 0.325 0.320 0.325 0.320 0.330 104,348,000 33,999,580 0.3258 3.250 3.200 3.250 3.200 3.300 10,434,800 3.2583 0.00%
2018-04-11 0 0.325 0.325 0.330 0.325 0.335 189,559,060 62,465,111 0.3295 3.250 3.250 3.300 3.250 3.350 18,955,906 3.2953 -2.99%
2018-04-10 0 0.335 0.330 0.335 0.320 0.335 193,084,000 63,305,440 0.3279 3.350 3.300 3.350 3.200 3.350 19,308,400 3.2786 3.08%
2018-04-09 0 0.325 0.320 0.325 0.320 0.335 255,528,000 83,026,860 0.3249 3.250 3.200 3.250 3.200 3.350 25,552,800 3.2492 -1.52%
2018-04-06 0 0.330 0.325 0.330 0.325 0.335 124,663,125 41,291,718 0.3312 3.300 3.250 3.300 3.250 3.350 12,466,312 3.3123 0.00%
2018-04-04 0 0.330 0.325 0.330 0.325 0.345 156,204,000 52,057,840 0.3333 3.300 3.250 3.300 3.250 3.450 15,620,400 3.3327 -1.49%
2018-04-03 0 0.335 0.330 0.335 0.325 0.335 108,247,375 35,854,519 0.3312 3.350 3.300 3.350 3.250 3.350 10,824,738 3.3123 0.00%
2018-03-29 0 0.335 0.335 0.340 0.330 0.340 117,200,000 39,170,280 0.3342 3.350 3.350 3.400 3.300 3.400 11,720,000 3.3422 0.00%
2018-03-28 0 0.335 0.335 0.340 0.330 0.345 167,719,440 56,199,058 0.3351 3.350 3.350 3.400 3.300 3.450 16,771,944 3.3508 -1.47%
2018-03-27 0 0.340 0.340 0.345 0.340 0.360 177,206,000 61,372,420 0.3463 3.400 3.400 3.450 3.400 3.600 17,720,600 3.4633 -2.86%
2018-03-26 0 0.350 0.345 0.350 0.320 0.350 370,500,125 123,293,581 0.3328 3.500 3.450 3.500 3.200 3.500 37,050,012 3.3278 2.94%
2018-03-23 0 0.340 0.340 0.345 0.330 0.365 542,768,000 186,932,460 0.3444 3.400 3.400 3.450 3.300 3.650 54,276,800 3.4441 -8.11%
2018-03-22 0 0.370 0.365 0.370 0.365 0.380 304,068,250 113,232,935 0.3724 3.700 3.650 3.700 3.650 3.800 30,406,825 3.7239 0.00%
2018-03-21 0 0.370 0.370 0.375 0.370 0.385 353,604,000 132,961,760 0.3760 3.700 3.700 3.750 3.700 3.850 35,360,400 3.7602 0.00%
2018-03-20 0 0.370 0.365 0.370 0.360 0.370 92,828,500 34,173,292 0.3681 3.700 3.650 3.700 3.600 3.700 9,282,850 3.6813 0.00%
2018-03-19 0 0.370 0.365 0.370 0.360 0.370 147,201,000 53,720,270 0.3649 3.700 3.650 3.700 3.600 3.700 14,720,100 3.6495 1.37%
2018-03-16 0 0.365 0.365 0.370 0.365 0.370 93,879,779 34,479,158 0.3673 3.650 3.650 3.700 3.650 3.700 9,387,978 3.6727 -1.35%
2018-03-15 0 0.370 0.365 0.370 0.365 0.375 174,870,000 64,689,480 0.3699 3.700 3.650 3.700 3.650 3.750 17,487,000 3.6993 0.00%
2018-03-14 0 0.370 0.370 0.375 0.365 0.375 152,048,875 56,363,696 0.3707 3.700 3.700 3.750 3.650 3.750 15,204,888 3.7069 -1.33%
2018-03-13 0 0.375 0.370 0.375 0.365 0.375 179,922,558 66,560,716 0.3699 3.750 3.700 3.750 3.650 3.750 17,992,256 3.6994 1.35%
2018-03-12 0 0.370 0.370 0.375 0.370 0.380 129,301,562 48,397,766 0.3743 3.700 3.700 3.750 3.700 3.800 12,930,156 3.7430 -1.33%
2018-03-09 0 0.375 0.370 0.375 0.365 0.375 147,052,000 54,375,340 0.3698 3.750 3.700 3.750 3.650 3.750 14,705,200 3.6977 1.35%
2018-03-08 0 0.370 0.365 0.370 0.365 0.380 204,400,000 75,808,330 0.3709 3.700 3.650 3.700 3.650 3.800 20,440,000 3.7088 -1.33%
2018-03-07 0 0.375 0.375 0.380 0.370 0.395 779,124,625 297,524,361 0.3819 3.750 3.750 3.800 3.700 3.950 77,912,462 3.8187 5.63%
2018-03-06 0 0.355 0.355 0.360 0.345 0.360 152,926,875 53,902,104 0.3525 3.550 3.550 3.600 3.450 3.600 15,292,688 3.5247 2.90%
2018-03-05 0 0.345 0.340 0.345 0.340 0.360 123,068,000 42,844,680 0.3481 3.450 3.400 3.450 3.400 3.600 12,306,800 3.4814 -2.82%
2018-03-02 0 0.355 0.350 0.355 0.345 0.355 120,444,000 42,295,943 0.3512 3.550 3.500 3.550 3.450 3.550 12,044,400 3.5117 -1.39%
2018-03-01 0 0.360 0.360 0.365 0.340 0.360 189,412,000 66,965,100 0.3535 3.600 3.600 3.650 3.400 3.600 18,941,200 3.5354 2.86%
2018-02-28 0 0.350 0.345 0.350 0.345 0.360 204,172,040 71,861,944 0.3520 3.500 3.450 3.500 3.450 3.600 20,417,204 3.5197 -4.11%
2018-02-27 0 0.365 0.360 0.365 0.360 0.385 328,779,740 121,448,088 0.3694 3.650 3.600 3.650 3.600 3.850 32,877,974 3.6939 -1.35%
2018-02-26 0 0.370 0.370 0.375 0.350 0.375 839,888,000 307,147,480 0.3657 3.700 3.700 3.750 3.500 3.750 83,988,800 3.6570 7.25%
2018-02-23 0 0.345 0.345 0.350 0.320 0.350 305,276,000 101,074,664 0.3311 3.450 3.450 3.500 3.200 3.500 30,527,600 3.3109 7.81%
2018-02-22 0 0.320 0.320 0.325 0.320 0.330 56,856,000 18,383,648 0.3233 3.200 3.200 3.250 3.200 3.300 5,685,600 3.2334 -3.03%
2018-02-21 0 0.330 0.325 0.330 0.320 0.330 67,956,000 22,154,210 0.3260 3.300 3.250 3.300 3.200 3.300 6,795,600 3.2601 1.54%
2018-02-20 0 0.325 0.325 0.330 0.320 0.330 62,399,125 20,335,737 0.3259 3.250 3.250 3.300 3.200 3.300 6,239,912 3.2590 1.56%
2018-02-15 0 0.320 0.320 0.325 0.315 0.325 80,592,000 25,923,540 0.3217 3.200 3.200 3.250 3.150 3.250 8,059,200 3.2166 0.00%
2018-02-14 0 0.320 0.320 0.325 0.315 0.330 56,803,125 18,270,273 0.3216 3.200 3.200 3.250 3.150 3.300 5,680,312 3.2164 -1.54%
2018-02-13 0 0.325 0.320 0.325 0.320 0.335 151,470,000 49,715,164 0.3282 3.250 3.200 3.250 3.200 3.350 15,147,000 3.2822 1.56%
2018-02-12 0 0.320 0.315 0.320 0.290 0.320 244,798,625 73,915,948 0.3019 3.200 3.150 3.200 2.900 3.200 24,479,862 3.0195 10.34%
2018-02-09 0 0.290 0.285 0.290 0.280 0.290 382,794,000 109,350,290 0.2857 2.900 2.850 2.900 2.800 2.900 38,279,400 2.8566 -4.92%
2018-02-08 0 0.305 0.305 0.310 0.305 0.320 131,113,250 40,947,048 0.3123 3.050 3.050 3.100 3.050 3.200 13,111,325 3.1230 -3.17%
2018-02-07 0 0.315 0.310 0.315 0.305 0.335 456,008,000 146,597,900 0.3215 3.150 3.100 3.150 3.050 3.350 45,600,800 3.2148 5.00%
2018-02-06 0 0.300 0.300 0.305 0.300 0.330 663,090,000 206,202,450 0.3110 3.000 3.000 3.050 3.000 3.300 66,309,000 3.1097 -11.76%
2018-02-05 0 0.340 0.340 0.345 0.335 0.345 199,626,720 67,945,292 0.3404 3.400 3.400 3.450 3.350 3.450 19,962,672 3.4036 -4.23%
2018-02-02 0 0.355 0.350 0.355 0.350 0.360 159,628,875 56,650,657 0.3549 3.550 3.500 3.550 3.500 3.600 15,962,888 3.5489 -1.39%
2018-02-01 0 0.360 0.355 0.360 0.350 0.365 126,350,039 45,355,786 0.3590 3.600 3.550 3.600 3.500 3.650 12,635,004 3.5897 0.00%
2018-01-31 0 0.360 0.355 0.360 0.350 0.365 226,044,700 80,474,245 0.3560 3.600 3.550 3.600 3.500 3.650 22,604,470 3.5601 -1.37%
2018-01-30 0 0.365 0.360 0.365 0.360 0.370 123,666,000 44,974,480 0.3637 3.650 3.600 3.650 3.600 3.700 12,366,600 3.6368 0.00%
2018-01-29 0 0.365 0.365 0.370 0.360 0.380 358,166,250 132,515,336 0.3700 3.650 3.650 3.700 3.600 3.800 35,816,625 3.6998 0.00%
2018-01-26 0 0.365 0.360 0.365 0.360 0.370 141,356,000 51,353,020 0.3633 3.650 3.600 3.650 3.600 3.700 14,135,600 3.6329 1.39%
2018-01-25 0 0.360 0.360 0.365 0.355 0.380 324,032,000 117,652,100 0.3631 3.600 3.600 3.650 3.550 3.800 32,403,200 3.6309 -2.70%
2018-01-24 0 0.370 0.370 0.375 0.370 0.385 205,581,742 77,037,422 0.3747 3.700 3.700 3.750 3.700 3.850 20,558,174 3.7473 -2.63%
2018-01-23 0 0.380 0.375 0.380 0.365 0.390 548,671,725 207,210,715 0.3777 3.800 3.750 3.800 3.650 3.900 54,867,172 3.7766 4.11%
2018-01-22 0 0.365 0.360 0.365 0.355 0.365 94,962,500 34,378,900 0.3620 3.650 3.600 3.650 3.550 3.650 9,496,250 3.6203 2.82%
2018-01-19 0 0.355 0.355 0.360 0.355 0.365 140,665,125 50,446,482 0.3586 3.550 3.550 3.600 3.550 3.650 14,066,512 3.5863 -2.74%
2018-01-18 0 0.365 0.360 0.365 0.350 0.375 451,512,320 163,382,399 0.3619 3.650 3.600 3.650 3.500 3.750 45,151,232 3.6186 0.00%
2018-01-17 0 0.365 0.360 0.365 0.345 0.365 366,042,279 130,521,380 0.3566 3.650 3.600 3.650 3.450 3.650 36,604,228 3.5657 2.82%
2018-01-16 0 0.355 0.350 0.355 0.350 0.370 483,022,000 173,057,240 0.3583 3.550 3.500 3.550 3.500 3.700 48,302,200 3.5828 -4.05%
2018-01-15 0 0.370 0.365 0.370 0.365 0.380 119,182,000 44,145,740 0.3704 3.700 3.650 3.700 3.650 3.800 11,918,200 3.7041 -1.33%
2018-01-12 0 0.375 0.370 0.375 0.365 0.380 197,948,000 73,767,340 0.3727 3.750 3.700 3.750 3.650 3.800 19,794,800 3.7266 2.74%
2018-01-11 0 0.365 0.365 0.370 0.365 0.375 140,326,000 51,745,320 0.3688 3.650 3.650 3.700 3.650 3.750 14,032,600 3.6875 -2.67%
2018-01-10 0 0.375 0.370 0.375 0.370 0.380 169,590,000 63,789,400 0.3761 3.750 3.700 3.750 3.700 3.800 16,959,000 3.7614 0.00%
2018-01-09 0 0.375 0.375 0.380 0.375 0.390 205,544,375 78,544,416 0.3821 3.750 3.750 3.800 3.750 3.900 20,554,438 3.8213 -2.60%
2018-01-08 0 0.385 0.385 0.390 0.385 0.400 280,346,500 109,352,497 0.3901 3.850 3.850 3.900 3.850 4.000 28,034,650 3.9006 -2.53%
2018-01-05 0 0.395 0.390 0.395 0.380 0.400 468,096,000 182,540,500 0.3900 3.950 3.900 3.950 3.800 4.000 46,809,600 3.8996 1.28%
2018-01-04 0 0.390 0.385 0.390 0.370 0.400 694,712,000 269,107,260 0.3874 3.900 3.850 3.900 3.700 4.000 69,471,200 3.8737 4.00%
2018-01-03 0 0.375 0.375 0.380 0.365 0.380 313,090,000 116,683,160 0.3727 3.750 3.750 3.800 3.650 3.800 31,309,000 3.7268 0.00%
2018-01-02 0 0.375 0.370 0.375 0.365 0.380 309,934,000 115,035,180 0.3712 3.750 3.700 3.750 3.650 3.800 30,993,400 3.7116 2.74%
2017-12-29 0 0.365 0.360 0.365 0.360 0.375 181,108,000 66,157,200 0.3653 3.650 3.600 3.650 3.600 3.750 18,110,800 3.6529 -1.35%
2017-12-28 0 0.370 0.365 0.370 0.355 0.380 320,330,250 118,526,760 0.3700 3.700 3.650 3.700 3.550 3.800 32,033,025 3.7001 2.78%
2017-12-27 0 0.360 0.355 0.360 0.350 0.380 565,970,760 204,642,496 0.3616 3.600 3.550 3.600 3.500 3.800 56,597,076 3.6158 -4.00%
2017-12-22 0 0.375 0.370 0.375 0.365 0.390 551,648,000 208,093,650 0.3772 3.750 3.700 3.750 3.650 3.900 55,164,800 3.7722 0.00%
2017-12-21 0 0.375 0.370 0.375 0.335 0.375 789,554,000 285,737,390 0.3619 3.750 3.700 3.750 3.350 3.750 78,955,400 3.6190 10.29%
2017-12-20 0 0.340 0.340 0.345 0.335 0.360 524,494,270 182,582,427 0.3481 3.400 3.400 3.450 3.350 3.600 52,449,427 3.4811 -1.45%
2017-12-19 0 0.345 0.340 0.345 0.320 0.345 347,296,062 117,584,410 0.3386 3.450 3.400 3.450 3.200 3.450 34,729,606 3.3857 7.81%
2017-12-18 0 0.320 0.315 0.320 0.315 0.330 201,950,720 65,213,998 0.3229 3.200 3.150 3.200 3.150 3.300 20,195,072 3.2292 -3.03%
2017-12-15 0 0.330 0.325 0.330 0.320 0.340 351,916,701 115,876,669 0.3293 3.300 3.250 3.300 3.200 3.400 35,191,670 3.2927 -2.94%
2017-12-14 0 0.340 0.335 0.340 0.335 0.360 633,347,125 219,684,591 0.3469 3.400 3.350 3.400 3.350 3.600 63,334,712 3.4686 0.00%
2017-12-13 0 0.340 0.335 0.340 0.325 0.345 644,233,400 217,576,987 0.3377 3.400 3.350 3.400 3.250 3.450 64,423,340 3.3773 6.25%
2017-12-12 0 0.320 0.315 0.320 0.290 0.325 621,287,250 196,206,451 0.3158 3.200 3.150 3.200 2.900 3.250 62,128,725 3.1581 10.34%
2017-12-11 0 0.290 0.290 0.295 0.270 0.295 418,312,625 118,007,317 0.2821 2.900 2.900 2.950 2.700 2.950 41,831,262 2.8210 1.75%
2017-12-08 0 0.285 0.280 0.285 0.275 0.295 376,971,400 106,202,937 0.2817 2.850 2.800 2.850 2.750 2.950 37,697,140 2.8173 -1.72%
2017-12-07 0 0.290 0.285 0.290 0.280 0.305 199,864,000 57,952,440 0.2900 2.900 2.850 2.900 2.800 3.050 19,986,400 2.8996 -1.69%
2017-12-06 0 0.295 0.295 0.300 0.290 0.310 334,926,250 100,297,812 0.2995 2.950 2.950 3.000 2.900 3.100 33,492,625 2.9946 -4.84%
2017-12-05 0 0.310 0.305 0.310 0.305 0.315 101,716,000 31,312,700 0.3078 3.100 3.050 3.100 3.050 3.150 10,171,600 3.0784 0.00%
2017-12-04 0 0.310 0.305 0.310 0.300 0.315 229,843,346 70,467,107 0.3066 3.100 3.050 3.100 3.000 3.150 22,984,335 3.0659 1.64%
2017-12-01 0 0.305 0.305 0.310 0.305 0.315 136,734,000 42,469,280 0.3106 3.050 3.050 3.100 3.050 3.150 13,673,400 3.1060 0.00%
2017-11-30 0 0.305 0.305 0.310 0.290 0.310 414,838,296 124,130,042 0.2992 3.050 3.050 3.100 2.900 3.100 41,483,830 2.9923 -1.61%
2017-11-29 0 0.310 0.310 0.315 0.305 0.315 184,518,000 57,107,540 0.3095 3.100 3.100 3.150 3.050 3.150 18,451,800 3.0950 0.00%
2017-11-28 0 0.310 0.305 0.310 0.300 0.315 159,534,000 48,936,980 0.3067 3.100 3.050 3.100 3.000 3.150 15,953,400 3.0675 0.00%
2017-11-27 0 0.310 0.310 0.315 0.305 0.325 275,762,000 87,278,510 0.3165 3.100 3.100 3.150 3.050 3.250 27,576,200 3.1650 -3.12%
2017-11-24 0 0.320 0.315 0.320 0.310 0.330 394,044,000 125,245,300 0.3178 3.200 3.150 3.200 3.100 3.300 39,404,400 3.1785 1.59%
2017-11-23 0 0.315 0.315 0.320 0.285 0.325 833,292,000 257,475,910 0.3090 3.150 3.150 3.200 2.850 3.250 83,329,200 3.0899 6.78%
2017-11-22 0 0.295 0.290 0.295 0.280 0.320 977,952,000 283,810,220 0.2902 2.950 2.900 2.950 2.800 3.200 97,795,200 2.9021 -6.35%
2017-11-21 0 0.315 0.310 0.315 0.305 0.340 900,922,000 284,713,600 0.3160 3.150 3.100 3.150 3.050 3.400 90,092,200 3.1602 -5.97%
2017-11-20 0 0.335 0.335 0.340 0.330 0.350 217,998,032 73,632,510 0.3378 3.350 3.350 3.400 3.300 3.500 21,799,803 3.3777 -2.90%
2017-11-17 0 0.345 0.345 0.350 0.345 0.360 235,692,000 82,682,980 0.3508 3.450 3.450 3.500 3.450 3.600 23,569,200 3.5081 0.00%
2017-11-16 0 0.345 0.345 0.350 0.330 0.355 369,442,000 128,347,260 0.3474 3.450 3.450 3.500 3.300 3.550 36,944,200 3.4741 1.47%
2017-11-15 0 0.340 0.340 0.345 0.330 0.345 296,458,000 100,352,160 0.3385 3.400 3.400 3.450 3.300 3.450 29,645,800 3.3850 -1.45%
2017-11-14 0 0.345 0.340 0.345 0.330 0.365 787,800,000 275,173,350 0.3493 3.450 3.400 3.450 3.300 3.650 78,780,000 3.4929 4.55%
2017-11-13 0 0.330 0.330 0.335 0.325 0.370 1,238,092,032 421,260,651 0.3402 3.300 3.300 3.350 3.250 3.700 123,809,203 3.4025 -10.81%
2017-11-10 0 0.370 0.370 0.375 0.365 0.385 380,132,000 141,887,540 0.3733 3.700 3.700 3.750 3.650 3.850 38,013,200 3.7326 -3.90%
2017-11-09 0 0.385 0.380 0.385 0.380 0.395 250,171,899 96,871,511 0.3872 3.850 3.800 3.850 3.800 3.950 25,017,190 3.8722 0.00%
2017-11-08 0 0.385 0.385 0.390 0.385 0.400 352,196,000 137,092,560 0.3893 3.850 3.850 3.900 3.850 4.000 35,219,600 3.8925 -2.53%
2017-11-07 0 0.395 0.395 0.400 0.385 0.405 557,264,000 221,167,700 0.3969 3.950 3.950 4.000 3.850 4.050 55,726,400 3.9688 2.60%
2017-11-06 0 0.385 0.380 0.385 0.365 0.400 798,218,200 300,420,993 0.3764 3.850 3.800 3.850 3.650 4.000 79,821,820 3.7636 -1.28%
2017-11-03 0 0.390 0.390 0.395 0.390 0.400 202,108,500 79,625,081 0.3940 3.900 3.900 3.950 3.900 4.000 20,210,850 3.9397 0.00%
2017-11-02 0 0.390 0.390 0.395 0.385 0.410 719,258,000 283,040,670 0.3935 3.900 3.900 3.950 3.850 4.100 71,925,800 3.9352 -3.70%
2017-11-01 0 0.405 0.405 0.410 0.405 0.420 401,999,350 163,871,502 0.4076 4.050 4.050 4.100 4.050 4.200 40,199,935 4.0764 -2.41%
2017-10-31 0 0.415 0.410 0.415 0.405 0.425 445,472,000 184,341,150 0.4138 4.150 4.100 4.150 4.050 4.250 44,547,200 4.1381 -2.35%
2017-10-30 0 0.425 0.425 0.430 0.420 0.440 255,798,000 109,278,170 0.4272 4.250 4.250 4.300 4.200 4.400 25,579,800 4.2720 -1.16%
2017-10-27 0 0.430 0.425 0.430 0.420 0.440 826,452,355 357,241,841 0.4323 4.300 4.250 4.300 4.200 4.400 82,645,236 4.3226 2.38%
2017-10-26 0 0.420 0.415 0.420 0.415 0.430 459,540,000 195,034,075 0.4244 4.200 4.150 4.200 4.150 4.300 45,954,000 4.2441 -1.18%
2017-10-25 0 0.425 0.425 0.430 0.420 0.440 401,310,000 172,081,930 0.4288 4.250 4.250 4.300 4.200 4.400 40,131,000 4.2880 -1.16%
2017-10-24 0 0.430 0.425 0.430 0.420 0.455 1,319,784,000 575,663,350 0.4362 4.300 4.250 4.300 4.200 4.550 131,978,400 4.3618 -2.27%
2017-10-23 0 0.440 0.440 0.445 0.410 0.445 2,058,030,250 882,032,443 0.4286 4.400 4.400 4.450 4.100 4.450 205,803,025 4.2858 8.64%
2017-10-20 0 0.405 0.400 0.405 0.390 0.415 755,532,000 305,503,830 0.4044 4.050 4.000 4.050 3.900 4.150 75,553,200 4.0436 3.85%
2017-10-19 0 0.390 0.390 0.395 0.385 0.415 704,698,000 278,812,080 0.3956 3.900 3.900 3.950 3.850 4.150 70,469,800 3.9565 -3.70%
2017-10-18 0 0.405 0.400 0.405 0.385 0.425 1,270,024,000 509,230,110 0.4010 4.050 4.000 4.050 3.850 4.250 127,002,400 4.0096 -3.57%
2017-10-17 0 0.420 0.415 0.420 0.390 0.450 2,043,060,720 856,415,844 0.4192 4.200 4.150 4.200 3.900 4.500 204,306,072 4.1918 -3.45%
2017-10-16 0 0.435 0.435 0.440 0.415 0.450 1,453,212,000 632,551,310 0.4353 4.350 4.350 4.400 4.150 4.500 145,321,200 4.3528 6.10%
2017-10-13 0 0.410 0.405 0.410 0.395 0.420 1,730,613,000 700,788,115 0.4049 4.100 4.050 4.100 3.950 4.200 173,061,300 4.0494 5.13%
2017-10-12 0 0.390 0.390 0.395 0.370 0.420 1,939,140,125 767,472,450 0.3958 3.900 3.900 3.950 3.700 4.200 193,914,012 3.9578 2.63%
2017-10-11 0 0.380 0.375 0.380 0.335 0.495 6,088,074,116 2,637,793,865 0.4333 3.800 3.750 3.800 3.350 4.950 608,807,412 4.3327 -10.59%
2017-10-10 0 0.425 0.420 0.425 0.395 0.435 3,084,380,250 1,291,965,438 0.4189 4.250 4.200 4.250 3.950 4.350 308,438,025 4.1887 8.97%
2017-10-09 0 0.390 0.390 0.395 0.340 0.400 3,199,886,500 1,210,047,450 0.3782 3.900 3.900 3.950 3.400 4.000 319,988,650 3.7815 11.43%
2017-10-06 0 0.350 0.350 0.355 0.310 0.355 1,413,858,000 472,592,540 0.3343 3.500 3.500 3.550 3.100 3.550 141,385,800 3.3426 11.11%
2017-10-04 0 0.315 0.315 0.320 0.310 0.340 1,172,870,375 380,597,158 0.3245 3.150 3.150 3.200 3.100 3.400 117,287,038 3.2450 -3.08%
2017-10-03 0 0.325 0.320 0.325 0.285 0.330 1,979,447,125 614,993,068 0.3107 3.250 3.200 3.250 2.850 3.300 197,944,712 3.1069 12.07%
2017-09-29 0 0.290 0.285 0.290 0.280 0.295 403,728,000 115,364,380 0.2857 2.900 2.850 2.900 2.800 2.950 40,372,800 2.8575 0.00%
2017-09-28 0 0.290 0.285 0.290 0.285 0.295 730,766,000 211,738,080 0.2897 2.900 2.850 2.900 2.850 2.950 73,076,600 2.8975 1.75%
2017-09-27 0 0.285 0.280 0.285 0.270 0.285 358,604,000 100,340,300 0.2798 2.850 2.800 2.850 2.700 2.850 35,860,400 2.7981 3.64%
2017-09-26 0 0.275 0.270 0.275 0.265 0.285 541,476,000 148,900,300 0.2750 2.750 2.700 2.750 2.650 2.850 54,147,600 2.7499 0.00%
2017-09-25 0 0.275 0.275 0.280 0.265 0.295 996,773,076 278,519,444 0.2794 2.750 2.750 2.800 2.650 2.950 99,677,308 2.7942 -1.79%
2017-09-22 0 0.280 0.280 0.285 0.265 0.285 863,990,000 238,304,060 0.2758 2.800 2.800 2.850 2.650 2.850 86,399,000 2.7582 3.70%
2017-09-21 0 0.270 0.270 0.275 0.265 0.295 1,390,336,000 386,369,806 0.2779 2.700 2.700 2.750 2.650 2.950 139,033,600 2.7790 -8.47%
2017-09-20 0 0.295 0.290 0.295 0.285 0.310 1,870,174,200 555,689,087 0.2971 2.950 2.900 2.950 2.850 3.100 187,017,420 2.9713 1.72%
2017-09-19 0 0.290 0.290 0.295 0.280 0.300 2,133,548,005 624,480,656 0.2927 2.900 2.900 2.950 2.800 3.000 213,354,800 2.9270 1.75%
2017-09-18 0 0.285 0.280 0.285 0.265 0.300 2,474,387,857 701,861,609 0.2837 2.850 2.800 2.850 2.650 3.000 247,438,786 2.8365 5.56%
2017-09-15 0 0.270 0.265 0.270 0.248 0.275 1,483,853,900 392,832,297 0.2647 2.700 2.650 2.700 2.480 2.750 148,385,390 2.6474 1.89%
2017-09-14 0 0.265 0.265 0.270 0.255 0.285 2,437,786,125 655,569,744 0.2689 2.650 2.650 2.700 2.550 2.850 243,778,612 2.6892 3.92%
2017-09-13 0 0.255 0.250 0.255 0.213 0.255 2,901,228,500 680,290,620 0.2345 2.550 2.500 2.550 2.130 2.550 290,122,850 2.3448 17.51%
2017-09-12 0 0.217 0.216 0.217 0.213 0.223 896,486,000 194,546,656 0.2170 2.170 2.160 2.170 2.130 2.230 89,648,600 2.1701 1.88%
2017-09-11 0 0.213 0.213 0.214 0.206 0.230 2,240,451,125 491,833,265 0.2195 2.130 2.130 2.140 2.060 2.300 224,045,112 2.1952 5.45%
2017-09-08 0 0.202 0.202 0.203 0.182 0.212 2,044,180,234 408,323,068 0.1997 2.020 2.020 2.030 1.820 2.120 204,418,023 1.9975 1.00%
2017-09-07 0 0.200 0.200 0.201 0.200 0.233 1,736,234,000 368,385,154 0.2122 2.000 2.000 2.010 2.000 2.330 173,623,400 2.1217 -11.50%
2017-09-06 0 0.226 0.225 0.226 0.208 0.250 2,455,054,787 548,295,705 0.2233 2.260 2.250 2.260 2.080 2.500 245,505,479 2.2333 -6.61%
2017-09-05 0 0.242 0.242 0.243 0.233 0.260 1,717,650,750 419,684,837 0.2443 2.420 2.420 2.430 2.330 2.600 171,765,075 2.4434 1.68%
2017-09-04 0 0.238 0.238 0.239 0.229 0.295 3,869,075,000 1,008,821,913 0.2607 2.380 2.380 2.390 2.290 2.950 386,907,500 2.6074 -15.00%
2017-09-01 0 0.280 0.275 0.280 0.250 0.295 3,956,451,460 1,082,149,970 0.2735 2.800 2.750 2.800 2.500 2.950 395,645,146 2.7352 12.90%
2017-08-31 0 0.248 0.248 0.249 0.200 0.249 3,141,286,060 710,565,536 0.2262 2.480 2.480 2.490 2.000 2.490 314,128,606 2.2620 20.39%
2017-08-30 0 0.206 0.205 0.206 0.201 0.219 1,706,629,921 357,949,368 0.2097 2.060 2.050 2.060 2.010 2.190 170,662,992 2.0974 2.49%
2017-08-29 0 0.201 0.200 0.201 0.195 0.224 3,184,754,020 672,047,718 0.2110 2.010 2.000 2.010 1.950 2.240 318,475,402 2.1102 2.55%
2017-08-28 0 0.196 0.195 0.196 0.156 0.199 3,936,335,850 699,567,248 0.1777 1.960 1.950 1.960 1.560 1.990 393,633,585 1.7772 28.10%
2017-08-25 0 0.153 0.153 0.154 0.131 0.162 1,773,377,250 268,071,700 0.1512 1.530 1.530 1.540 1.310 1.620 177,337,725 1.5116 16.79%
2017-08-24 0 0.131 0.131 0.132 0.130 0.146 635,708,674 88,508,825 0.1392 1.310 1.310 1.320 1.300 1.460 63,570,867 1.3923 -7.09%
2017-08-22 0 0.141 0.141 0.142 0.139 0.148 1,198,199,014 171,911,568 0.1435 1.410 1.410 1.420 1.390 1.480 119,819,901 1.4347 1.44%
2017-08-21 0 0.139 0.139 0.140 0.119 0.143 1,553,528,031 208,994,931 0.1345 1.390 1.390 1.400 1.190 1.430 155,352,803 1.3453 16.81%
2017-08-18 0 0.119 0.118 0.119 0.114 0.123 353,360,015 42,282,981 0.1197 1.190 1.180 1.190 1.140 1.230 35,336,002 1.1966 0.85%
2017-08-17 0 0.118 0.117 0.118 0.112 0.122 582,072,000 68,619,332 0.1179 1.180 1.170 1.180 1.120 1.220 58,207,200 1.1789 8.26%
2017-08-16 0 0.109 0.109 0.110 0.109 0.111 38,866,000 4,256,322 0.1095 1.090 1.090 1.100 1.090 1.110 3,886,600 1.0951 -1.80%
2017-08-15 0 0.111 0.110 0.111 0.109 0.113 96,960,000 10,732,916 0.1107 1.110 1.100 1.110 1.090 1.130 9,696,000 1.1069 0.91%
2017-08-14 0 0.110 0.109 0.110 0.106 0.112 98,326,000 10,749,366 0.1093 1.100 1.090 1.100 1.060 1.120 9,832,600 1.0932 3.77%
2017-08-11 0 0.106 0.106 0.107 0.106 0.108 88,470,000 9,433,136 0.1066 1.060 1.060 1.070 1.060 1.080 8,847,000 1.0663 -2.75%
2017-08-10 0 0.109 0.110 0.111 0.106 0.112 134,839,812 14,736,317 0.1093 1.090 1.100 1.110 1.060 1.120 13,483,981 1.0929 -1.80%
2017-08-09 0 0.111 0.111 0.112 0.110 0.114 80,124,000 8,937,492 0.1115 1.110 1.110 1.120 1.100 1.140 8,012,400 1.1155 -2.63%
2017-08-08 0 0.114 0.114 0.115 0.112 0.116 84,324,000 9,588,680 0.1137 1.140 1.140 1.150 1.120 1.160 8,432,400 1.1371 -0.87%
2017-08-07 0 0.115 0.114 0.115 0.110 0.115 131,004,000 14,779,540 0.1128 1.150 1.140 1.150 1.100 1.150 13,100,400 1.1282 4.55%
2017-08-04 0 0.110 0.110 0.111 0.108 0.112 81,428,000 8,936,356 0.1097 1.100 1.100 1.110 1.080 1.120 8,142,800 1.0975 -0.90%
2017-08-03 0 0.111 0.110 0.111 0.109 0.114 117,589,750 13,151,244 0.1118 1.110 1.100 1.110 1.090 1.140 11,758,975 1.1184 -0.89%
2017-08-02 0 0.112 0.111 0.112 0.105 0.113 216,173,001 23,600,663 0.1092 1.120 1.110 1.120 1.050 1.130 21,617,300 1.0917 5.66%
2017-08-01 0 0.106 0.105 0.106 0.105 0.107 78,054,000 8,286,892 0.1062 1.060 1.050 1.060 1.050 1.070 7,805,400 1.0617 -0.93%
2017-07-31 0 0.107 0.107 0.108 0.106 0.109 89,800,000 9,637,500 0.1073 1.070 1.070 1.080 1.060 1.090 8,980,000 1.0732 -0.93%
2017-07-28 0 0.108 0.108 0.109 0.106 0.110 94,714,000 10,217,260 0.1079 1.080 1.080 1.090 1.060 1.100 9,471,400 1.0787 -1.82%
2017-07-27 0 0.110 0.110 0.111 0.109 0.112 77,973,785 8,567,788 0.1099 1.100 1.100 1.110 1.090 1.120 7,797,378 1.0988 0.00%
2017-07-26 0 0.110 0.110 0.111 0.108 0.111 97,676,250 10,735,261 0.1099 1.100 1.100 1.110 1.080 1.110 9,767,625 1.0991 2.80%
2017-07-25 0 0.107 0.106 0.107 0.106 0.113 136,970,000 15,086,942 0.1101 1.070 1.060 1.070 1.060 1.130 13,697,000 1.1015 -5.31%
2017-07-24 0 0.113 0.112 0.113 0.112 0.116 50,562,000 5,723,910 0.1132 1.130 1.120 1.130 1.120 1.160 5,056,200 1.1321 -0.88%
2017-07-21 0 0.114 0.114 0.115 0.112 0.119 175,469,750 20,390,061 0.1162 1.140 1.140 1.150 1.120 1.190 17,546,975 1.1620 0.88%
2017-07-20 0 0.113 0.112 0.113 0.111 0.114 87,940,000 9,874,644 0.1123 1.130 1.120 1.130 1.110 1.140 8,794,000 1.1229 -0.88%
2017-07-19 0 0.114 0.113 0.114 0.112 0.115 68,356,000 7,736,936 0.1132 1.140 1.130 1.140 1.120 1.150 6,835,600 1.1319 -0.87%
2017-07-18 0 0.115 0.114 0.115 0.110 0.116 98,060,000 11,079,842 0.1130 1.150 1.140 1.150 1.100 1.160 9,806,000 1.1299 0.88%
2017-07-17 0 0.114 0.113 0.114 0.112 0.119 129,817,400 14,850,905 0.1144 1.140 1.130 1.140 1.120 1.190 12,981,740 1.1440 -2.56%
2017-07-14 0 0.117 0.117 0.118 0.116 0.123 187,282,000 22,156,288 0.1183 1.170 1.170 1.180 1.160 1.230 18,728,200 1.1830 -4.88%
2017-07-13 0 0.123 0.122 0.123 0.116 0.125 464,216,000 56,473,004 0.1217 1.230 1.220 1.230 1.160 1.250 46,421,600 1.2165 7.89%
2017-07-12 0 0.114 0.113 0.114 0.102 0.119 547,895,100 61,561,984 0.1124 1.140 1.130 1.140 1.020 1.190 54,789,510 1.1236 11.76%
2017-07-11 0 0.102 0.102 0.103 0.102 0.103 50,264,000 5,162,348 0.1027 1.020 1.020 1.030 1.020 1.030 5,026,400 1.0270 0.00%
2017-07-10 0 0.102 0.102 0.103 0.101 0.104 110,350,000 11,256,910 0.1020 1.020 1.020 1.030 1.010 1.040 11,035,000 1.0201 -0.97%
2017-07-07 0 0.103 0.103 0.104 0.102 0.105 80,404,500 8,300,285 0.1032 1.030 1.030 1.040 1.020 1.050 8,040,450 1.0323 -0.96%
2017-07-06 0 0.104 0.103 0.104 0.102 0.105 98,102,000 10,115,970 0.1031 1.040 1.030 1.040 1.020 1.050 9,810,200 1.0312 1.96%
2017-07-05 0 0.102 0.101 0.102 0.101 0.103 66,508,080 6,792,156 0.1021 1.020 1.010 1.020 1.010 1.030 6,650,808 1.0213 -0.97%
2017-07-04 0 0.103 0.103 0.104 0.102 0.107 237,618,000 24,723,820 0.1040 1.030 1.030 1.040 1.020 1.070 23,761,800 1.0405 0.00%
2017-07-03 0 0.103 0.103 0.104 0.101 0.112 223,380,000 23,541,010 0.1054 1.030 1.030 1.040 1.010 1.120 22,338,000 1.0539 -6.36%
2017-06-30 0 0.110 0.110 0.112 0.110 0.114 147,148,625 16,318,575 0.1109 1.100 1.100 1.120 1.100 1.140 14,714,862 1.1090 -3.51%
2017-06-29 0 0.114 0.113 0.114 0.112 0.116 84,358,000 9,591,710 0.1137 1.140 1.130 1.140 1.120 1.160 8,435,800 1.1370 1.79%
2017-06-28 0 0.112 0.112 0.113 0.111 0.115 145,024,000 16,294,320 0.1124 1.120 1.120 1.130 1.110 1.150 14,502,400 1.1236 -0.88%
2017-06-27 0 0.113 0.113 0.114 0.110 0.120 277,018,000 31,638,622 0.1142 1.130 1.130 1.140 1.100 1.200 27,701,800 1.1421 -5.83%
2017-06-26 0 0.120 0.119 0.120 0.118 0.123 134,632,000 16,126,866 0.1198 1.200 1.190 1.200 1.180 1.230 13,463,200 1.1978 1.69%
2017-06-23 0 0.118 0.118 0.119 0.117 0.121 90,416,000 10,712,620 0.1185 1.180 1.180 1.190 1.170 1.210 9,041,600 1.1848 0.85%
2017-06-22 0 0.117 0.117 0.118 0.117 0.118 45,302,000 5,316,272 0.1174 1.170 1.170 1.180 1.170 1.180 4,530,200 1.1735 -0.85%
2017-06-21 0 0.118 0.117 0.118 0.117 0.119 69,892,000 8,195,516 0.1173 1.180 1.170 1.180 1.170 1.190 6,989,200 1.1726 0.00%
2017-06-20 0 0.118 0.118 0.119 0.117 0.121 91,840,000 10,902,068 0.1187 1.180 1.180 1.190 1.170 1.210 9,184,000 1.1871 0.00%
2017-06-19 0 0.118 0.118 0.119 0.117 0.119 80,836,000 9,551,476 0.1182 1.180 1.180 1.190 1.170 1.190 8,083,600 1.1816 0.85%
2017-06-16 0 0.117 0.117 0.118 0.117 0.121 93,327,150 11,034,782 0.1182 1.170 1.170 1.180 1.170 1.210 9,332,715 1.1824 -2.50%
2017-06-15 0 0.120 0.120 0.121 0.117 0.121 161,408,312 19,280,727 0.1195 1.200 1.200 1.210 1.170 1.210 16,140,831 1.1945 1.69%
2017-06-14 0 0.118 0.118 0.119 0.118 0.120 66,036,000 7,832,280 0.1186 1.180 1.180 1.190 1.180 1.200 6,603,600 1.1861 0.85%
2017-06-13 0 0.117 0.117 0.118 0.116 0.125 251,771,656 30,134,490 0.1197 1.170 1.170 1.180 1.160 1.250 25,177,166 1.1969 0.00%
2017-06-12 0 0.117 0.117 0.118 0.117 0.122 163,220,000 19,408,036 0.1189 1.170 1.170 1.180 1.170 1.220 16,322,000 1.1891 -1.68%
2017-06-09 0 0.119 0.119 0.120 0.119 0.123 148,065,250 17,734,527 0.1198 1.190 1.190 1.200 1.190 1.230 14,806,525 1.1978 -2.46%
2017-06-08 0 0.122 0.122 0.123 0.118 0.124 148,538,935 18,013,001 0.1213 1.220 1.220 1.230 1.180 1.240 14,853,894 1.2127 1.67%
2017-06-07 0 0.120 0.120 0.121 0.118 0.123 191,781,000 23,064,785 0.1203 1.200 1.200 1.210 1.180 1.230 19,178,100 1.2027 -0.83%
2017-06-06 0 0.121 0.121 0.122 0.121 0.127 256,104,641 31,527,877 0.1231 1.210 1.210 1.220 1.210 1.270 25,610,464 1.2311 -1.63%
2017-06-05 0 0.123 0.123 0.124 0.121 0.126 305,282,000 37,713,698 0.1235 1.230 1.230 1.240 1.210 1.260 30,528,200 1.2354 1.65%
2017-06-02 0 0.121 0.121 0.122 0.121 0.124 199,954,290 24,452,507 0.1223 1.210 1.210 1.220 1.210 1.240 19,995,429 1.2229 0.00%
2017-06-01 0 0.121 0.121 0.122 0.121 0.127 623,365,466 76,985,877 0.1235 1.210 1.210 1.220 1.210 1.270 62,336,547 1.2350 -1.63%
2017-05-31 0 0.123 0.122 0.123 0.123 0.141 1,685,357,409 212,508,125 0.1261 1.230 1.220 1.230 1.230 1.410 168,535,741 1.2609 -10.22%
2017-05-29 0 0.137 0.137 0.138 0.129 0.143 663,137,386 90,992,032 0.1372 1.370 1.370 1.380 1.290 1.430 66,313,739 1.3721 5.38%
2017-05-26 0 0.130 0.130 0.132 0.120 0.136 560,913,500 72,141,583 0.1286 1.300 1.300 1.320 1.200 1.360 56,091,350 1.2861 3.17%
2017-05-25 0 0.126 0.125 0.126 0.125 0.148 1,020,669,872 138,861,908 0.1360 1.260 1.250 1.260 1.250 1.480 102,066,987 1.3605 -10.00%
2017-05-24 0 0.140 0.140 0.141 0.111 0.140 1,118,098,000 141,780,930 0.1268 1.400 1.400 1.410 1.110 1.400 111,809,800 1.2681 20.69%
2017-05-23 0 0.116 0.115 0.116 0.112 0.126 522,151,698 61,409,324 0.1176 1.160 1.150 1.160 1.120 1.260 52,215,170 1.1761 -7.94%
2017-05-22 0 0.126 0.126 0.127 0.125 0.132 285,615,553 36,277,973 0.1270 1.260 1.260 1.270 1.250 1.320 28,561,555 1.2702 -3.08%
2017-05-19 0 0.130 0.130 0.131 0.130 0.132 144,487,024 18,872,102 0.1306 1.300 1.300 1.310 1.300 1.320 14,448,702 1.3061 -0.76%
2017-05-18 0 0.131 0.130 0.131 0.130 0.133 174,994,850 22,937,008 0.1311 1.310 1.300 1.310 1.300 1.330 17,499,485 1.3107 -1.50%
2017-05-17 0 0.133 0.133 0.134 0.130 0.136 280,464,125 37,148,624 0.1325 1.330 1.330 1.340 1.300 1.360 28,046,412 1.3245 2.31%
2017-05-16 0 0.130 0.130 0.131 0.130 0.139 420,601,892 55,777,811 0.1326 1.300 1.300 1.310 1.300 1.390 42,060,189 1.3261 -5.11%
2017-05-15 0 0.137 0.136 0.137 0.136 0.139 190,314,000 26,017,588 0.1367 1.370 1.360 1.370 1.360 1.390 19,031,400 1.3671 -1.44%
2017-05-12 0 0.139 0.138 0.139 0.138 0.144 215,506,080 30,146,785 0.1399 1.390 1.380 1.390 1.380 1.440 21,550,608 1.3989 -2.80%
2017-05-11 0 0.143 0.143 0.144 0.143 0.146 77,232,480 11,102,632 0.1438 1.430 1.430 1.440 1.430 1.460 7,723,248 1.4376 -1.38%
2017-05-10 0 0.145 0.144 0.145 0.143 0.148 91,292,001 13,229,016 0.1449 1.450 1.440 1.450 1.430 1.480 9,129,200 1.4491 0.00%
2017-05-09 0 0.145 0.144 0.145 0.143 0.148 110,882,000 15,998,924 0.1443 1.450 1.440 1.450 1.430 1.480 11,088,200 1.4429 -1.36%
2017-05-08 0 0.147 0.146 0.147 0.145 0.150 125,801,050 18,535,707 0.1473 1.470 1.460 1.470 1.450 1.500 12,580,105 1.4734 2.08%
2017-05-05 0 0.144 0.144 0.145 0.143 0.146 96,968,000 13,942,236 0.1438 1.440 1.440 1.450 1.430 1.460 9,696,800 1.4378 -0.69%
2017-05-04 0 0.145 0.145 0.146 0.145 0.150 94,867,656 13,885,895 0.1464 1.450 1.450 1.460 1.450 1.500 9,486,766 1.4637 -1.36%
2017-05-02 0 0.147 0.146 0.147 0.144 0.148 87,768,178 12,821,829 0.1461 1.470 1.460 1.470 1.440 1.480 8,776,818 1.4609 0.68%
2017-04-28 0 0.146 0.146 0.147 0.145 0.149 138,440,000 20,309,348 0.1467 1.460 1.460 1.470 1.450 1.490 13,844,000 1.4670 -2.01%
2017-04-27 0 0.149 0.149 0.150 0.147 0.157 197,030,000 29,654,974 0.1505 1.490 1.490 1.500 1.470 1.570 19,703,000 1.5051 -3.87%
2017-04-26 0 0.155 0.155 0.156 0.147 0.159 669,772,538 103,962,709 0.1552 1.550 1.550 1.560 1.470 1.590 66,977,254 1.5522 6.90%
2017-04-25 0 0.145 0.144 0.145 0.140 0.147 154,056,000 22,218,216 0.1442 1.450 1.440 1.450 1.400 1.470 15,405,600 1.4422 2.11%
2017-04-24 0 0.142 0.142 0.143 0.141 0.145 89,698,125 12,719,009 0.1418 1.420 1.420 1.430 1.410 1.450 8,969,812 1.4180 -1.39%
2017-04-21 0 0.144 0.144 0.145 0.143 0.149 105,386,437 15,278,049 0.1450 1.440 1.440 1.450 1.430 1.490 10,538,644 1.4497 -2.04%
2017-04-20 0 0.147 0.147 0.148 0.144 0.151 159,800,721 23,499,536 0.1471 1.470 1.470 1.480 1.440 1.510 15,980,072 1.4706 -0.68%
2017-04-19 0 0.148 0.148 0.149 0.140 0.152 240,794,206 35,558,435 0.1477 1.480 1.480 1.490 1.400 1.520 24,079,421 1.4767 3.50%
2017-04-18 0 0.143 0.142 0.143 0.142 0.153 250,040,000 36,335,476 0.1453 1.430 1.420 1.430 1.420 1.530 25,004,000 1.4532 -5.30%
2017-04-13 0 0.151 0.150 0.151 0.150 0.160 250,007,200 38,212,755 0.1528 1.510 1.500 1.510 1.500 1.600 25,000,720 1.5285 -3.82%
2017-04-12 0 0.157 0.156 0.157 0.155 0.162 258,410,800 40,741,156 0.1577 1.570 1.560 1.570 1.550 1.620 25,841,080 1.5766 -3.09%
2017-04-11 0 0.162 0.162 0.163 0.155 0.172 527,760,594 85,260,413 0.1616 1.620 1.620 1.630 1.550 1.720 52,776,059 1.6155 -1.82%
2017-04-10 0 0.165 0.165 0.166 0.163 0.195 1,020,564,530 186,233,646 0.1825 1.650 1.650 1.660 1.630 1.950 102,056,453 1.8248 -8.33%
2017-04-07 0 0.180 0.179 0.180 0.158 0.183 1,074,725,486 184,950,219 0.1721 1.800 1.790 1.800 1.580 1.830 107,472,549 1.7209 13.92%
2017-04-06 0 0.158 0.158 0.159 0.149 0.160 459,428,000 71,294,390 0.1552 1.580 1.580 1.590 1.490 1.600 45,942,800 1.5518 6.76%
2017-04-05 0 0.148 0.148 0.149 0.136 0.150 291,499,662 41,484,535 0.1423 1.480 1.480 1.490 1.360 1.500 29,149,966 1.4231 4.96%
2017-04-03 0 0.141 0.140 0.141 0.139 0.144 72,626,000 10,192,732 0.1403 1.410 1.400 1.410 1.390 1.440 7,262,600 1.4035 -1.40%
2017-03-31 0 0.143 0.142 0.143 0.141 0.144 92,504,000 13,176,208 0.1424 1.430 1.420 1.430 1.410 1.440 9,250,400 1.4244 1.42%
2017-03-30 0 0.141 0.141 0.142 0.140 0.148 219,336,840 31,212,532 0.1423 1.410 1.410 1.420 1.400 1.480 21,933,684 1.4230 -4.08%
2017-03-29 0 0.147 0.146 0.147 0.146 0.151 88,058,500 12,956,604 0.1471 1.470 1.460 1.470 1.460 1.510 8,805,850 1.4714 -2.00%
2017-03-28 0 0.150 0.149 0.150 0.147 0.150 67,775,107 10,053,371 0.1483 1.500 1.490 1.500 1.470 1.500 6,777,511 1.4833 2.04%
2017-03-27 0 0.147 0.146 0.147 0.146 0.155 215,944,000 32,382,172 0.1500 1.470 1.460 1.470 1.460 1.550 21,594,400 1.4996 -5.16%
2017-03-24 0 0.155 0.155 0.156 0.153 0.158 142,695,770 22,196,829 0.1556 1.550 1.550 1.560 1.530 1.580 14,269,577 1.5555 -1.90%
2017-03-23 0 0.158 0.157 0.158 0.157 0.160 146,345,045 23,097,023 0.1578 1.580 1.570 1.580 1.570 1.600 14,634,504 1.5783 0.00%
2017-03-22 0 0.158 0.158 0.159 0.152 0.162 201,748,920 31,934,617 0.1583 1.580 1.580 1.590 1.520 1.620 20,174,892 1.5829 -3.07%
2017-03-21 0 0.163 0.163 0.164 0.157 0.166 469,021,429 76,463,837 0.1630 1.630 1.630 1.640 1.570 1.660 46,902,143 1.6303 4.49%
2017-03-20 0 0.156 0.156 0.157 0.156 0.160 153,196,300 24,105,525 0.1574 1.560 1.560 1.570 1.560 1.600 15,319,630 1.5735 -1.89%
2017-03-17 0 0.159 0.158 0.159 0.156 0.166 204,336,380 32,530,860 0.1592 1.590 1.580 1.590 1.560 1.660 20,433,638 1.5920 -1.24%
2017-03-16 0 0.161 0.161 0.162 0.153 0.167 488,247,700 78,976,946 0.1618 1.610 1.610 1.620 1.530 1.670 48,824,770 1.6176 5.92%
2017-03-15 0 0.152 0.152 0.153 0.150 0.156 167,864,000 25,545,144 0.1522 1.520 1.520 1.530 1.500 1.560 16,786,400 1.5218 -2.56%
2017-03-14 0 0.156 0.155 0.156 0.153 0.163 325,299,000 51,402,529 0.1580 1.560 1.550 1.560 1.530 1.630 32,529,900 1.5802 -1.27%
2017-03-13 0 0.158 0.157 0.158 0.157 0.161 234,560,000 37,231,956 0.1587 1.580 1.570 1.580 1.570 1.610 23,456,000 1.5873 0.00%
2017-03-10 0 0.158 0.158 0.160 0.158 0.163 161,512,660 25,739,416 0.1594 1.580 1.580 1.600 1.580 1.630 16,151,266 1.5936 -1.25%
2017-03-09 0 0.160 0.159 0.160 0.158 0.169 267,383,000 43,395,165 0.1623 1.600 1.590 1.600 1.580 1.690 26,738,300 1.6230 -4.76%
2017-03-08 0 0.168 0.168 0.169 0.166 0.173 158,456,000 26,732,924 0.1687 1.680 1.680 1.690 1.660 1.730 15,845,600 1.6871 0.00%
2017-03-07 0 0.168 0.168 0.169 0.163 0.175 439,394,119 74,326,720 0.1692 1.680 1.680 1.690 1.630 1.750 43,939,412 1.6916 0.00%
2017-03-06 0 0.168 0.167 0.168 0.164 0.170 221,012,947 36,810,608 0.1666 1.680 1.670 1.680 1.640 1.700 22,101,295 1.6655 1.82%
2017-03-03 0 0.165 0.165 0.166 0.159 0.172 661,761,125 110,419,337 0.1669 1.650 1.650 1.660 1.590 1.720 66,176,112 1.6686 3.77%
2017-03-02 0 0.159 0.158 0.159 0.156 0.187 1,365,584,625 231,262,189 0.1694 1.590 1.580 1.590 1.560 1.870 136,558,462 1.6935 -13.11%
2017-03-01 0 0.183 0.183 0.184 0.183 0.191 259,764,000 48,294,588 0.1859 1.830 1.830 1.840 1.830 1.910 25,976,400 1.8592 -4.19%
2017-02-28 0 0.191 0.190 0.191 0.184 0.196 363,820,178 69,283,674 0.1904 1.910 1.900 1.910 1.840 1.960 36,382,018 1.9043 -2.05%
2017-02-27 0 0.195 0.195 0.196 0.191 0.200 543,176,031 106,354,765 0.1958 1.950 1.950 1.960 1.910 2.000 54,317,603 1.9580 2.09%
2017-02-24 0 0.191 0.191 0.192 0.190 0.199 380,186,000 73,471,578 0.1933 1.910 1.910 1.920 1.900 1.990 38,018,600 1.9325 -4.02%
2017-02-23 0 0.199 0.198 0.199 0.193 0.203 479,850,291 94,915,770 0.1978 1.990 1.980 1.990 1.930 2.030 47,985,029 1.9780 -0.50%
2017-02-22 0 0.200 0.199 0.200 0.197 0.204 578,788,000 115,423,776 0.1994 2.000 1.990 2.000 1.970 2.040 57,878,800 1.9942 -1.48%
2017-02-21 0 0.203 0.202 0.203 0.200 0.212 472,098,500 96,157,161 0.2037 2.030 2.020 2.030 2.000 2.120 47,209,850 2.0368 -2.40%
2017-02-20 0 0.208 0.208 0.209 0.206 0.233 1,280,641,116 277,696,159 0.2168 2.080 2.080 2.090 2.060 2.330 128,064,112 2.1684 4.00%
2017-02-17 0 0.200 0.199 0.200 0.199 0.216 732,496,113 147,015,917 0.2007 2.000 1.990 2.000 1.990 2.160 73,249,611 2.0071 -7.41%
2017-02-16 0 0.216 0.216 0.217 0.209 0.219 395,896,000 85,185,526 0.2152 2.160 2.160 2.170 2.090 2.190 39,589,600 2.1517 0.93%
2017-02-15 0 0.214 0.213 0.214 0.211 0.222 437,184,356 94,344,797 0.2158 2.140 2.130 2.140 2.110 2.220 43,718,436 2.1580 1.90%
2017-02-14 0 0.210 0.209 0.210 0.207 0.241 917,525,188 202,509,979 0.2207 2.100 2.090 2.100 2.070 2.410 91,752,519 2.2071 -11.76%
2017-02-13 0 0.238 0.238 0.239 0.236 0.247 325,846,000 77,967,120 0.2393 2.380 2.380 2.390 2.360 2.470 32,584,600 2.3928 -2.06%
2017-02-10 0 0.243 0.242 0.243 0.238 0.247 400,540,000 97,615,342 0.2437 2.430 2.420 2.430 2.380 2.470 40,054,000 2.4371 1.25%
2017-02-09 0 0.240 0.239 0.240 0.231 0.244 359,802,900 85,496,016 0.2376 2.400 2.390 2.400 2.310 2.440 35,980,290 2.3762 -0.41%
2017-02-08 0 0.241 0.241 0.242 0.237 0.244 301,746,198 72,707,592 0.2410 2.410 2.410 2.420 2.370 2.440 30,174,620 2.4096 0.84%
2017-02-07 0 0.239 0.238 0.239 0.227 0.248 465,180,000 111,761,860 0.2403 2.390 2.380 2.390 2.270 2.480 46,518,000 2.4026 2.58%
2017-02-06 0 0.233 0.232 0.233 0.222 0.244 554,651,396 129,232,322 0.2330 2.330 2.320 2.330 2.220 2.440 55,465,140 2.3300 -1.69%
2017-02-03 0 0.237 0.237 0.238 0.235 0.255 1,218,526,650 301,092,463 0.2471 2.370 2.370 2.380 2.350 2.550 121,852,665 2.4710 -2.47%
2017-02-02 0 0.243 0.243 0.244 0.211 0.248 1,023,534,080 240,914,075 0.2354 2.430 2.430 2.440 2.110 2.480 102,353,408 2.3537 15.71%
2017-02-01 0 0.210 0.210 0.211 0.207 0.221 376,308,000 80,420,564 0.2137 2.100 2.100 2.110 2.070 2.210 37,630,800 2.1371 -4.98%
2017-01-27 0 0.221 0.221 0.222 0.208 0.225 279,508,000 61,266,504 0.2192 2.210 2.210 2.220 2.080 2.250 27,950,800 2.1919 3.76%
2017-01-26 0 0.213 0.212 0.213 0.201 0.215 410,356,000 86,071,268 0.2097 2.130 2.120 2.130 2.010 2.150 41,035,600 2.0975 4.41%
2017-01-25 0 0.204 0.204 0.205 0.187 0.213 730,136,000 145,266,876 0.1990 2.040 2.040 2.050 1.870 2.130 73,013,600 1.9896 -3.32%
2017-01-24 0 0.211 0.210 0.211 0.174 0.218 1,788,675,313 362,861,508 0.2029 2.110 2.100 2.110 1.740 2.180 178,867,531 2.0287 26.35%
2017-01-23 0 0.167 0.166 0.167 0.165 0.213 1,494,441,222 281,136,131 0.1881 1.670 1.660 1.670 1.650 2.130 149,444,122 1.8812 -16.50%
2017-01-20 0 0.200 0.200 0.201 0.200 0.255 1,574,036,200 340,914,480 0.2166 2.000 2.000 2.010 2.000 2.550 157,403,620 2.1659 -21.57%
2017-01-19 0 0.255 0.255 0.260 0.250 0.280 417,028,000 108,254,720 0.2596 2.550 2.550 2.600 2.500 2.800 41,702,800 2.5959 -8.93%
2017-01-18 0 0.280 0.275 0.280 0.275 0.290 222,046,396 62,575,350 0.2818 2.800 2.750 2.800 2.750 2.900 22,204,640 2.8181 -3.45%
2017-01-17 0 0.290 0.285 0.290 0.247 0.290 500,150,595 135,942,356 0.2718 2.900 2.850 2.900 2.470 2.900 50,015,060 2.7180 0.00%
2017-01-16 0 0.290 0.285 0.290 0.270 0.310 518,736,250 150,682,190 0.2905 2.900 2.850 2.900 2.700 3.100 51,873,625 2.9048 1.75%
2017-01-13 0 0.285 0.285 0.290 0.260 0.410 1,305,700,080 457,323,903 0.3503 2.850 2.850 2.900 2.600 4.100 130,570,008 3.5025 -28.75%
2017-01-12 0 0.400 0.400 0.405 0.395 0.410 512,262,000 194,844,560 0.3804 4.000 4.000 4.050 3.950 4.100 51,226,200 3.8036 -1.23%
2017-01-11 0 0.405 0.400 0.405 0.380 0.405 533,872,485 196,694,871 0.3684 4.050 4.000 4.050 3.800 4.050 53,387,248 3.6843 5.19%
2017-01-10 0 0.385 0.380 0.385 0.370 0.385 565,674,396 202,885,974 0.3587 3.850 3.800 3.850 3.700 3.850 56,567,440 3.5866 1.32%
2017-01-09 0 0.380 0.380 0.385 0.370 0.390 162,604,250 61,144,852 0.3760 3.800 3.800 3.850 3.700 3.900 16,260,425 3.7603 -1.30%
2017-01-06 0 0.385 0.385 0.390 0.380 0.415 214,681,747 84,625,560 0.3942 3.850 3.850 3.900 3.800 4.150 21,468,175 3.9419 -4.94%
2017-01-05 0 0.405 0.400 0.405 0.390 0.410 202,013,605 81,460,870 0.4032 4.050 4.000 4.050 3.900 4.100 20,201,360 4.0324 2.53%
2017-01-04 0 0.395 0.395 0.400 0.395 0.405 120,019,437 47,608,688 0.3967 3.950 3.950 4.000 3.950 4.050 12,001,944 3.9667 0.00%
2017-01-03 0 0.395 0.395 0.400 0.385 0.420 524,698,000 211,454,210 0.4030 3.950 3.950 4.000 3.850 4.200 52,469,800 4.0300 1.28%
2016-12-30 0 0.390 0.385 0.390 0.380 0.395 169,374,000 64,570,630 0.3812 3.900 3.850 3.900 3.800 3.950 16,937,400 3.8123 0.00%
2016-12-29 0 0.390 0.385 0.390 0.370 0.395 186,456,000 71,129,580 0.3815 3.900 3.850 3.900 3.700 3.950 18,645,600 3.8148 -1.27%
2016-12-28 0 0.395 0.395 0.400 0.360 0.405 216,478,460 83,019,066 0.3835 3.950 3.950 4.000 3.600 4.050 21,647,846 3.8350 6.76%
2016-12-23 0 0.370 0.370 0.375 0.360 0.385 238,554,000 88,522,186 0.3711 3.700 3.700 3.750 3.600 3.850 23,855,400 3.7108 -5.13%
2016-12-22 0 0.390 0.385 0.390 0.385 0.415 142,332,275 56,265,471 0.3953 3.900 3.850 3.900 3.850 4.150 14,233,228 3.9531 -6.02%
2016-12-21 0 0.415 0.410 0.415 0.400 0.425 184,894,000 75,790,980 0.4099 4.150 4.100 4.150 4.000 4.250 18,489,400 4.0992 1.22%
2016-12-20 0 0.410 0.400 0.410 0.380 0.410 188,732,186 74,454,100 0.3945 4.100 4.000 4.100 3.800 4.100 18,873,219 3.9450 2.50%
2016-12-19 0 0.400 0.395 0.400 0.395 0.485 579,325,441 246,570,160 0.4256 4.000 3.950 4.000 3.950 4.850 57,932,544 4.2562 -17.53%
2016-12-16 0 0.485 0.480 0.485 0.465 0.485 303,760,000 145,450,240 0.4788 4.850 4.800 4.850 4.650 4.850 30,376,000 4.7883 0.00%
2016-12-15 0 0.485 0.480 0.485 0.470 0.520 388,138,000 189,433,610 0.4881 4.850 4.800 4.850 4.700 5.200 38,813,800 4.8806 -4.90%
2016-12-14 0 0.510 0.500 0.510 0.480 0.540 468,566,576 238,567,731 0.5091 5.100 5.000 5.100 4.800 5.400 46,856,658 5.0914 0.00%
2016-12-13 0 0.510 0.510 0.520 0.495 0.520 237,547,500 120,051,909 0.5054 5.100 5.100 5.200 4.950 5.200 23,754,750 5.0538 2.00%
2016-12-12 0 0.500 0.495 0.500 0.480 0.580 662,140,078 333,644,117 0.5039 5.000 4.950 5.000 4.800 5.800 66,214,008 5.0389 -10.71%
2016-12-09 0 0.560 0.550 0.560 0.550 0.590 109,416,000 62,012,120 0.5668 5.600 5.500 5.600 5.500 5.900 10,941,600 5.6676 -3.45%
2016-12-08 0 0.580 0.570 0.580 0.560 0.600 129,855,904 74,769,940 0.5758 5.800 5.700 5.800 5.600 6.000 12,985,590 5.7579 -1.69%
2016-12-07 0 0.590 0.580 0.590 0.560 0.630 472,528,000 279,643,040 0.5918 5.900 5.800 5.900 5.600 6.300 47,252,800 5.9180 -4.84%
2016-12-06 0 0.620 0.610 0.620 0.590 0.630 273,760,000 166,916,720 0.6097 6.200 6.100 6.200 5.900 6.300 27,376,000 6.0972 8.77%
2016-12-05 0 0.570 0.570 0.580 0.570 0.700 657,144,000 405,254,280 0.6167 5.700 5.700 5.800 5.700 7.000 65,714,400 6.1669 -17.39%
2016-12-02 0 0.690 0.680 0.690 0.630 0.720 740,970,688 485,830,010 0.6557 6.900 6.800 6.900 6.300 7.200 74,097,069 6.5567 -2.82%
2016-12-01 0 0.710 0.700 0.710 0.690 0.760 924,235,596 656,526,116 0.7103 7.100 7.000 7.100 6.900 7.600 92,423,560 7.1034 4.41%
2016-11-30 0 0.680 0.680 0.690 0.610 0.680 2,059,548,666 1,358,010,665 0.6594 6.800 6.800 6.900 6.100 6.800 205,954,867 6.5937 4.62%
2016-11-29 0 0.650 0.650 0.660 0.620 0.700 669,825,514 443,341,184 0.6619 6.500 6.500 6.600 6.200 7.000 66,982,551 6.6188 -1.52%
2016-11-28 0 0.660 0.650 0.660 0.640 0.670 377,834,000 247,142,780 0.6541 6.600 6.500 6.600 6.400 6.700 37,783,400 6.5410 3.13%
2016-11-25 0 0.640 0.630 0.640 0.610 0.640 229,554,000 142,841,340 0.6223 6.400 6.300 6.400 6.100 6.400 22,955,400 6.2226 1.59%
2016-11-24 0 0.630 0.620 0.630 0.610 0.660 270,202,000 168,928,340 0.6252 6.300 6.200 6.300 6.100 6.600 27,020,200 6.2519 -1.56%
2016-11-23 0 0.640 0.630 0.640 0.600 0.690 540,641,000 341,221,340 0.6311 6.400 6.300 6.400 6.000 6.900 54,064,100 6.3114 -3.03%
2016-11-22 0 0.660 0.660 0.670 0.650 0.770 649,586,898 456,549,938 0.7028 6.600 6.600 6.700 6.500 7.700 64,958,690 7.0283 -4.35%
2016-11-21 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2016-11-18 0 0.690 0.680 0.690 0.640 0.710 457,244,612 310,697,351 0.6795 6.900 6.800 6.900 6.400 7.100 45,724,461 6.7950 7.81%
2016-11-17 0 0.640 0.630 0.640 0.620 0.650 186,102,500 118,673,960 0.6377 6.400 6.300 6.400 6.200 6.500 18,610,250 6.3768 1.59%
2016-11-16 0 0.630 0.620 0.630 0.610 0.660 261,027,066 164,887,243 0.6317 6.300 6.200 6.300 6.100 6.600 26,102,707 6.3169 -1.56%
2016-11-15 0 0.640 0.630 0.640 0.570 0.660 711,043,625 438,116,239 0.6162 6.400 6.300 6.400 5.700 6.600 71,104,362 6.1616 29.29%
2016-11-14 0 0.495 0.490 0.495 0.490 0.510 51,610,375 25,434,370 0.4928 4.950 4.900 4.950 4.900 5.100 5,161,038 4.9282 -2.94%
2016-11-11 0 0.510 0.500 0.510 0.500 0.510 6,908,171 3,471,892 0.5026 5.100 5.000 5.100 5.000 5.100 690,817 5.0258 -1.92%
2016-11-10 0 0.520 0.510 0.520 0.500 0.520 9,994,000 5,091,390 0.5094 5.200 5.100 5.200 5.000 5.200 999,400 5.0944 4.00%
2016-11-09 0 0.500 0.495 0.500 0.485 0.520 29,146,000 14,409,030 0.4944 5.000 4.950 5.000 4.850 5.200 2,914,600 4.9437 -3.85%
2016-11-08 0 0.520 0.510 0.520 0.510 0.520 7,480,000 3,865,700 0.5168 5.200 5.100 5.200 5.100 5.200 748,000 5.1680 0.00%
2016-11-07 0 0.520 0.510 0.520 0.510 0.530 41,771,614 21,689,050 0.5192 5.200 5.100 5.200 5.100 5.300 4,177,161 5.1923 0.00%
2016-11-04 0 0.520 0.500 0.520 0.500 0.520 41,880,432 21,649,121 0.5169 5.200 5.000 5.200 5.000 5.200 4,188,043 5.1693 0.00%
2016-11-03 0 0.520 0.510 0.520 0.510 0.530 39,670,000 20,566,188 0.5184 5.200 5.100 5.200 5.100 5.300 3,967,000 5.1843 1.96%
2016-11-02 0 0.510 0.500 0.510 0.490 0.510 42,647,500 21,128,720 0.4954 5.100 5.000 5.100 4.900 5.100 4,264,750 4.9543 0.00%
2016-11-01 0 0.510 0.500 0.510 0.500 0.520 59,780,104 30,459,697 0.5095 5.100 5.000 5.100 5.000 5.200 5,978,010 5.0953 -1.92%
2016-10-31 0 0.520 0.510 0.520 0.510 0.540 33,164,000 17,346,760 0.5231 5.200 5.100 5.200 5.100 5.400 3,316,400 5.2306 -3.70%
2016-10-28 0 0.540 0.530 0.540 0.520 0.550 45,270,000 24,315,764 0.5371 5.400 5.300 5.400 5.200 5.500 4,527,000 5.3713 1.89%
2016-10-27 0 0.530 0.520 0.530 0.510 0.540 42,156,000 22,099,780 0.5242 5.300 5.200 5.300 5.100 5.400 4,215,600 5.2424 0.00%
2016-10-26 0 0.530 0.530 0.540 0.520 0.550 39,459,343 21,072,492 0.5340 5.300 5.300 5.400 5.200 5.500 3,945,934 5.3403 -3.64%
2016-10-25 0 0.550 0.540 0.550 0.530 0.550 47,988,000 25,708,080 0.5357 5.500 5.400 5.500 5.300 5.500 4,798,800 5.3572 1.85%
2016-10-24 0 0.540 0.520 0.540 0.510 0.540 42,948,000 22,569,560 0.5255 5.400 5.200 5.400 5.100 5.400 4,294,800 5.2551 3.85%
2016-10-20 0 0.520 0.510 0.520 0.500 0.530 110,640,000 57,195,600 0.5170 5.200 5.100 5.200 5.000 5.300 11,064,000 5.1695 5.05%
2016-10-19 0 0.495 0.495 0.500 0.485 0.500 54,942,000 27,183,170 0.4948 4.950 4.950 5.000 4.850 5.000 5,494,200 4.9476 0.00%
2016-10-18 0 0.495 0.490 0.495 0.460 0.495 41,236,625 19,723,361 0.4783 4.950 4.900 4.950 4.600 4.950 4,123,662 4.7830 5.32%
2016-10-17 0 0.470 0.465 0.470 0.455 0.475 47,780,000 22,017,730 0.4608 4.700 4.650 4.700 4.550 4.750 4,778,000 4.6081 0.00%
2016-10-14 0 0.470 0.470 0.475 0.460 0.475 51,782,625 24,209,618 0.4675 4.700 4.700 4.750 4.600 4.750 5,178,262 4.6752 0.00%
2016-10-13 0 0.470 0.465 0.470 0.460 0.475 43,376,000 20,098,230 0.4633 4.700 4.650 4.700 4.600 4.750 4,337,600 4.6335 -1.05%
2016-10-12 0 0.475 0.470 0.475 0.460 0.490 60,129,851 28,312,192 0.4709 4.750 4.700 4.750 4.600 4.900 6,012,985 4.7085 -2.06%
2016-10-11 0 0.485 0.480 0.485 0.470 0.495 79,122,250 38,215,212 0.4830 4.850 4.800 4.850 4.700 4.950 7,912,225 4.8299 1.04%
2016-10-07 0 0.480 0.475 0.480 0.465 0.485 60,838,136 28,849,962 0.4742 4.800 4.750 4.800 4.650 4.850 6,083,814 4.7421 -1.03%
2016-10-06 0 0.485 0.480 0.485 0.475 0.520 158,670,625 77,977,608 0.4914 4.850 4.800 4.850 4.750 5.200 15,867,062 4.9144 -2.02%
2016-10-05 0 0.495 0.490 0.495 0.460 0.500 141,353,351 68,017,257 0.4812 4.950 4.900 4.950 4.600 5.000 14,135,335 4.8119 5.32%
2016-10-04 0 0.470 0.465 0.470 0.465 0.520 90,046,000 43,407,280 0.4821 4.700 4.650 4.700 4.650 5.200 9,004,600 4.8206 -7.84%
2016-10-03 0 0.510 0.500 0.510 0.500 0.530 80,659,625 41,309,300 0.5121 5.100 5.000 5.100 5.000 5.300 8,065,962 5.1214 3.03%
2016-09-30 0 0.495 0.495 0.500 0.445 0.500 253,201,000 122,033,830 0.4820 4.950 4.950 5.000 4.450 5.000 25,320,100 4.8196 7.61%
2016-09-29 0 0.460 0.455 0.460 0.440 0.460 97,091,500 43,860,195 0.4517 4.600 4.550 4.600 4.400 4.600 9,709,150 4.5174 4.55%
2016-09-28 0 0.440 0.440 0.445 0.435 0.445 77,441,000 34,087,985 0.4402 4.400 4.400 4.450 4.350 4.450 7,744,100 4.4018 1.15%
2016-09-27 0 0.435 0.430 0.435 0.415 0.435 60,003,000 25,485,005 0.4247 4.350 4.300 4.350 4.150 4.350 6,000,300 4.2473 3.57%
2016-09-26 0 0.420 0.415 0.420 0.395 0.425 69,858,251 28,706,384 0.4109 4.200 4.150 4.200 3.950 4.250 6,985,825 4.1092 3.70%
2016-09-23 0 0.405 0.400 0.405 0.395 0.435 130,340,000 53,150,930 0.4078 4.050 4.000 4.050 3.950 4.350 13,034,000 4.0779 -4.71%
2016-09-22 0 0.425 0.415 0.425 0.410 0.460 178,244,000 77,711,460 0.4360 4.250 4.150 4.250 4.100 4.600 17,824,400 4.3598 -5.56%
2016-09-21 0 0.450 0.445 0.450 0.435 0.460 77,850,578 34,731,962 0.4461 4.500 4.450 4.500 4.350 4.600 7,785,058 4.4614 -1.10%
2016-09-20 0 0.455 0.450 0.455 0.440 0.460 53,503,757 24,045,897 0.4494 4.550 4.500 4.550 4.400 4.600 5,350,376 4.4942 2.25%
2016-09-19 0 0.445 0.440 0.445 0.425 0.445 74,527,750 32,334,386 0.4339 4.450 4.400 4.450 4.250 4.450 7,452,775 4.3386 3.49%
2016-09-15 0 0.430 0.430 0.435 0.420 0.440 48,256,000 20,678,530 0.4285 4.300 4.300 4.350 4.200 4.400 4,825,600 4.2852 0.00%
2016-09-14 0 0.430 0.425 0.430 0.410 0.430 55,224,000 23,143,250 0.4191 4.300 4.250 4.300 4.100 4.300 5,522,400 4.1908 1.18%
2016-09-13 0 0.425 0.420 0.425 0.395 0.450 206,385,365 88,031,574 0.4265 4.250 4.200 4.250 3.950 4.500 20,638,536 4.2654 8.97%
2016-09-12 0 0.390 0.385 0.390 0.380 0.390 47,387,608 18,228,827 0.3847 3.900 3.850 3.900 3.800 3.900 4,738,761 3.8467 -1.27%
2016-09-09 0 0.395 0.390 0.395 0.385 0.415 93,828,000 37,267,370 0.3972 3.950 3.900 3.950 3.850 4.150 9,382,800 3.9719 0.00%
2016-09-08 0 0.395 0.390 0.395 0.380 0.395 18,621,865 7,210,097 0.3872 3.950 3.900 3.950 3.800 3.950 1,862,186 3.8718 1.28%
2016-09-07 0 0.390 0.385 0.390 0.380 0.395 50,844,000 19,732,640 0.3881 3.900 3.850 3.900 3.800 3.950 5,084,400 3.8810 0.00%
2016-09-06 0 0.390 0.390 0.395 0.375 0.395 74,930,000 28,691,750 0.3829 3.900 3.900 3.950 3.750 3.950 7,493,000 3.8291 2.63%
2016-09-05 0 0.380 0.370 0.380 0.360 0.395 97,572,000 36,627,370 0.3754 3.800 3.700 3.800 3.600 3.950 9,757,200 3.7539 4.11%
2016-09-02 0 0.365 0.365 0.370 0.350 0.370 52,797,625 19,043,432 0.3607 3.650 3.650 3.700 3.500 3.700 5,279,762 3.6069 0.00%
2016-09-01 0 0.365 0.360 0.365 0.350 0.375 82,668,000 29,939,310 0.3622 3.650 3.600 3.650 3.500 3.750 8,266,800 3.6216 4.29%
2016-08-31 0 0.350 0.345 0.350 0.340 0.350 7,418,000 2,550,980 0.3439 3.500 3.450 3.500 3.400 3.500 741,800 3.4389 1.45%
2016-08-30 0 0.345 0.340 0.345 0.330 0.350 11,170,000 3,810,880 0.3412 3.450 3.400 3.450 3.300 3.500 1,117,000 3.4117 2.99%
2016-08-29 0 0.335 0.335 0.340 0.335 0.345 5,460,000 1,852,760 0.3393 3.350 3.350 3.400 3.350 3.450 546,000 3.3933 -2.90%
2016-08-26 0 0.345 0.345 0.350 0.325 0.350 18,028,625 6,143,930 0.3408 3.450 3.450 3.500 3.250 3.500 1,802,862 3.4079 4.55%
2016-08-25 0 0.330 0.325 0.330 0.325 0.355 25,172,000 8,451,700 0.3358 3.300 3.250 3.300 3.250 3.550 2,517,200 3.3576 -7.04%
2016-08-24 0 0.355 0.350 0.355 0.340 0.365 139,972,000 49,247,670 0.3518 3.550 3.500 3.550 3.400 3.650 13,997,200 3.5184 2.90%
2016-08-23 0 0.345 0.340 0.345 0.300 0.365 92,998,500 31,612,760 0.3399 3.450 3.400 3.450 3.000 3.650 9,299,850 3.3993 15.00%
2016-08-22 0 0.300 0.300 0.305 0.300 0.305 4,934,000 1,493,110 0.3026 3.000 3.000 3.050 3.000 3.050 493,400 3.0262 -1.64%
2016-08-19 0 0.305 0.300 0.305 0.300 0.305 7,417,125 2,251,715 0.3036 3.050 3.000 3.050 3.000 3.050 741,712 3.0358 1.67%
2016-08-18 0 0.300 0.300 0.305 0.295 0.305 4,822,000 1,451,950 0.3011 3.000 3.000 3.050 2.950 3.050 482,200 3.0111 -1.64%
2016-08-17 0 0.305 0.300 0.305 0.295 0.305 9,524,140 2,874,159 0.3018 3.050 3.000 3.050 2.950 3.050 952,414 3.0178 1.67%
2016-08-16 0 0.300 0.300 0.305 0.300 0.310 9,922,000 3,010,260 0.3034 3.000 3.000 3.050 3.000 3.100 992,200 3.0339 1.69%
2016-08-15 0 0.295 0.295 0.300 0.295 0.300 5,133,000 1,534,895 0.2990 2.950 2.950 3.000 2.950 3.000 513,300 2.9902 0.00%
2016-08-12 0 0.295 0.295 0.300 0.290 0.300 2,592,000 770,620 0.2973 2.950 2.950 3.000 2.900 3.000 259,200 2.9731 1.72%
2016-08-11 0 0.290 0.290 0.295 0.290 0.300 3,720,000 1,095,310 0.2944 2.900 2.900 2.950 2.900 3.000 372,000 2.9444 -1.69%
2016-08-10 0 0.295 0.295 0.300 0.295 0.300 5,059,098 1,507,989 0.2981 2.950 2.950 3.000 2.950 3.000 505,910 2.9807 0.00%
2016-08-09 0 0.295 0.295 0.300 0.295 0.305 6,638,000 1,988,670 0.2996 2.950 2.950 3.000 2.950 3.050 663,800 2.9959 -1.67%
2016-08-08 0 0.300 0.300 0.305 0.290 0.305 15,253,062 4,523,437 0.2966 3.000 3.000 3.050 2.900 3.050 1,525,306 2.9656 1.69%
2016-08-05 0 0.295 0.290 0.295 0.285 0.300 11,292,000 3,294,880 0.2918 2.950 2.900 2.950 2.850 3.000 1,129,200 2.9179 1.72%
2016-08-04 0 0.290 0.290 0.295 0.285 0.300 9,212,520 2,707,256 0.2939 2.900 2.900 2.950 2.850 3.000 921,252 2.9387 0.00%
2016-08-03 0 0.290 0.290 0.295 0.290 0.300 5,414,000 1,593,400 0.2943 2.900 2.900 2.950 2.900 3.000 541,400 2.9431 -3.33%
2016-08-01 0 0.300 0.300 0.305 0.295 0.305 2,376,000 714,160 0.3006 3.000 3.000 3.050 2.950 3.050 237,600 3.0057 -1.64%
2016-07-29 0 0.305 0.295 0.305 0.295 0.305 9,010,000 2,703,770 0.3001 3.050 2.950 3.050 2.950 3.050 901,000 3.0009 1.67%
2016-07-28 0 0.300 0.300 0.305 0.300 0.310 5,000,000 1,515,890 0.3032 3.000 3.000 3.050 3.000 3.100 500,000 3.0318 -1.64%
2016-07-27 0 0.305 0.300 0.305 0.300 0.310 6,258,000 1,904,140 0.3043 3.050 3.000 3.050 3.000 3.100 625,800 3.0427 0.00%
2016-07-26 0 0.305 0.305 0.310 0.305 0.315 5,360,000 1,662,160 0.3101 3.050 3.050 3.100 3.050 3.150 536,000 3.1010 0.00%
2016-07-25 0 0.305 0.305 0.310 0.300 0.310 2,680,000 818,420 0.3054 3.050 3.050 3.100 3.000 3.100 268,000 3.0538 0.00%
2016-07-22 0 0.305 0.305 0.310 0.305 0.310 1,620,000 500,880 0.3092 3.050 3.050 3.100 3.050 3.100 162,000 3.0919 -1.61%
2016-07-21 0 0.310 0.305 0.310 0.300 0.315 23,224,592 7,109,428 0.3061 3.100 3.050 3.100 3.000 3.150 2,322,459 3.0612 0.00%
2016-07-20 0 0.310 0.310 0.315 0.305 0.315 4,500,000 1,402,300 0.3116 3.100 3.100 3.150 3.050 3.150 450,000 3.1162 -1.59%
2016-07-19 0 0.315 0.310 0.315 0.305 0.315 5,118,000 1,586,800 0.3100 3.150 3.100 3.150 3.050 3.150 511,800 3.1004 1.61%
2016-07-18 0 0.310 0.310 0.315 0.310 0.315 8,337,250 2,601,822 0.3121 3.100 3.100 3.150 3.100 3.150 833,725 3.1207 -1.59%
2016-07-15 0 0.315 0.315 0.320 0.310 0.315 8,748,000 2,745,050 0.3138 3.150 3.150 3.200 3.100 3.150 874,800 3.1379 0.00%
2016-07-14 0 0.315 0.315 0.320 0.310 0.320 5,770,625 1,819,727 0.3153 3.150 3.150 3.200 3.100 3.200 577,062 3.1534 0.00%
2016-07-13 0 0.315 0.315 0.320 0.315 0.325 2,172,000 697,200 0.3210 3.150 3.150 3.200 3.150 3.250 217,200 3.2099 -1.56%
2016-07-12 0 0.320 0.320 0.325 0.315 0.330 17,666,000 5,747,440 0.3253 3.200 3.200 3.250 3.150 3.300 1,766,600 3.2534 -1.54%
2016-07-11 0 0.325 0.320 0.325 0.315 0.325 16,884,256 5,380,639 0.3187 3.250 3.200 3.250 3.150 3.250 1,688,426 3.1868 3.17%
2016-07-08 0 0.315 0.315 0.320 0.310 0.320 3,332,000 1,051,320 0.3155 3.150 3.150 3.200 3.100 3.200 333,200 3.1552 -1.56%
2016-07-07 0 0.320 0.315 0.320 0.315 0.320 2,380,000 758,520 0.3187 3.200 3.150 3.200 3.150 3.200 238,000 3.1871 1.59%
2016-07-06 0 0.315 0.315 0.320 0.315 0.320 4,696,000 1,492,240 0.3178 3.150 3.150 3.200 3.150 3.200 469,600 3.1777 -1.56%
2016-07-05 0 0.320 0.320 0.325 0.320 0.325 4,454,000 1,436,720 0.3226 3.200 3.200 3.250 3.200 3.250 445,400 3.2257 0.00%
2016-07-04 0 0.320 0.320 0.325 0.320 0.330 5,674,000 1,842,690 0.3248 3.200 3.200 3.250 3.200 3.300 567,400 3.2476 -1.54%
2016-06-30 0 0.325 0.325 0.330 0.320 0.325 6,528,000 2,110,060 0.3232 3.250 3.250 3.300 3.200 3.250 652,800 3.2323 1.56%
2016-06-29 0 0.320 0.320 0.325 0.315 0.325 4,332,001 1,384,800 0.3197 3.200 3.200 3.250 3.150 3.250 433,200 3.1967 3.23%
2016-06-28 0 0.310 0.310 0.315 0.310 0.315 3,056,000 950,580 0.3111 3.100 3.100 3.150 3.100 3.150 305,600 3.1105 -1.59%
2016-06-27 0 0.315 0.315 0.320 0.310 0.325 5,690,000 1,797,160 0.3158 3.150 3.150 3.200 3.100 3.250 569,000 3.1585 -3.08%
2016-06-24 0 0.325 0.320 0.325 0.305 0.325 43,812,000 13,795,350 0.3149 3.250 3.200 3.250 3.050 3.250 4,381,200 3.1488 -1.52%
2016-06-23 0 0.330 0.325 0.330 0.320 0.335 17,226,000 5,624,480 0.3265 3.300 3.250 3.300 3.200 3.350 1,722,600 3.2651 -1.49%
2016-06-22 0 0.335 0.325 0.335 0.325 0.335 10,467,375 3,454,756 0.3300 3.350 3.250 3.350 3.250 3.350 1,046,738 3.3005 0.00%
2016-06-21 0 0.335 0.330 0.335 0.330 0.340 14,064,000 4,714,560 0.3352 3.350 3.300 3.350 3.300 3.400 1,406,400 3.3522 -2.90%
2016-06-20 0 0.345 0.335 0.345 0.330 0.345 40,956,000 14,044,080 0.3429 3.450 3.350 3.450 3.300 3.450 4,095,600 3.4291 4.55%
2016-06-17 0 0.330 0.330 0.340 0.325 0.340 48,785,640 16,173,688 0.3315 3.300 3.300 3.400 3.250 3.400 4,878,564 3.3153 1.54%
2016-06-16 0 0.325 0.325 0.330 0.325 0.340 6,156,015 2,042,614 0.3318 3.250 3.250 3.300 3.250 3.400 615,602 3.3181 -5.80%
2016-06-15 0 0.345 0.340 0.345 0.335 0.345 49,168,000 16,939,760 0.3445 3.450 3.400 3.450 3.350 3.450 4,916,800 3.4453 2.99%
2016-06-14 0 0.335 0.335 0.340 0.325 0.340 20,352,000 6,698,780 0.3291 3.350 3.350 3.400 3.250 3.400 2,035,200 3.2915 0.00%
2016-06-13 0 0.335 0.330 0.335 0.310 0.335 48,948,000 15,510,216 0.3169 3.350 3.300 3.350 3.100 3.350 4,894,800 3.1687 -1.47%
2016-06-10 0 0.340 0.335 0.340 0.335 0.345 10,942,000 3,723,750 0.3403 3.400 3.350 3.400 3.350 3.450 1,094,200 3.4032 -1.45%
2016-06-08 0 0.345 0.340 0.345 0.335 0.350 11,240,000 3,896,900 0.3467 3.450 3.400 3.450 3.350 3.500 1,124,000 3.4670 0.00%
2016-06-07 0 0.345 0.340 0.345 0.330 0.350 21,364,000 7,282,880 0.3409 3.450 3.400 3.450 3.300 3.500 2,136,400 3.4089 4.55%
2016-06-06 0 0.330 0.330 0.335 0.325 0.340 10,841,125 3,613,298 0.3333 3.300 3.300 3.350 3.250 3.400 1,084,112 3.3330 0.00%
2016-06-03 0 0.330 0.325 0.330 0.325 0.335 11,076,000 3,644,580 0.3291 3.300 3.250 3.300 3.250 3.350 1,107,600 3.2905 -1.49%
2016-06-02 0 0.335 0.330 0.335 0.325 0.345 32,836,782 11,006,022 0.3352 3.350 3.300 3.350 3.250 3.450 3,283,678 3.3517 3.08%
2016-06-01 0 0.325 0.325 0.330 0.325 0.335 8,494,000 2,786,890 0.3281 3.250 3.250 3.300 3.250 3.350 849,400 3.2810 -1.52%
2016-05-31 0 0.330 0.325 0.330 0.315 0.330 12,626,000 4,084,220 0.3235 3.300 3.250 3.300 3.150 3.300 1,262,600 3.2348 3.13%
2016-05-30 0 0.320 0.315 0.320 0.310 0.325 7,422,864 2,364,443 0.3185 3.200 3.150 3.200 3.100 3.250 742,286 3.1854 0.00%
2016-05-27 0 0.320 0.315 0.320 0.305 0.320 11,782,000 3,715,080 0.3153 3.200 3.150 3.200 3.050 3.200 1,178,200 3.1532 4.92%
2016-05-26 0 0.305 0.305 0.310 0.305 0.330 11,822,015 3,714,524 0.3142 3.050 3.050 3.100 3.050 3.300 1,182,202 3.1420 -4.69%
2016-05-25 0 0.320 0.320 0.325 0.300 0.340 48,384,000 15,642,040 0.3233 3.200 3.200 3.250 3.000 3.400 4,838,400 3.2329 6.67%
2016-05-24 0 0.300 0.300 0.305 0.300 0.310 9,122,000 2,765,140 0.3031 3.000 3.000 3.050 3.000 3.100 912,200 3.0313 -3.23%
2016-05-23 0 0.310 0.300 0.310 0.300 0.310 50,160,000 15,303,440 0.3051 3.100 3.000 3.100 3.000 3.100 5,016,000 3.0509 1.64%
2016-05-20 0 0.305 0.305 0.310 0.305 0.320 25,750,000 7,934,550 0.3081 3.050 3.050 3.100 3.050 3.200 2,575,000 3.0814 -3.17%
2016-05-19 0 0.315 0.315 0.320 0.315 0.330 33,402,000 10,652,750 0.3189 3.150 3.150 3.200 3.150 3.300 3,340,200 3.1893 -5.97%
2016-05-18 0 0.335 0.330 0.335 0.325 0.335 19,739,238 6,573,924 0.3330 3.350 3.300 3.350 3.250 3.350 1,973,924 3.3304 1.52%
2016-05-17 0 0.330 0.330 0.335 0.325 0.340 14,336,000 4,740,560 0.3307 3.300 3.300 3.350 3.250 3.400 1,433,600 3.3068 0.00%
2016-05-16 0 0.330 0.330 0.335 0.320 0.340 37,120,000 12,283,560 0.3309 3.300 3.300 3.350 3.200 3.400 3,712,000 3.3091 1.54%
2016-05-13 0 0.325 0.325 0.330 0.320 0.340 12,738,000 4,181,630 0.3283 3.250 3.250 3.300 3.200 3.400 1,273,800 3.2828 -4.41%
2016-05-12 0 0.340 0.335 0.340 0.325 0.345 45,152,000 15,236,070 0.3374 3.400 3.350 3.400 3.250 3.450 4,515,200 3.3744 1.49%
2016-05-11 0 0.335 0.330 0.335 0.315 0.335 42,858,000 13,913,370 0.3246 3.350 3.300 3.350 3.150 3.350 4,285,800 3.2464 3.08%
2016-05-10 0 0.325 0.325 0.330 0.325 0.335 15,900,000 5,230,070 0.3289 3.250 3.250 3.300 3.250 3.350 1,590,000 3.2894 -4.41%
2016-05-09 0 0.340 0.330 0.340 0.330 0.345 32,352,000 11,038,230 0.3412 3.400 3.300 3.400 3.300 3.450 3,235,200 3.4119 1.49%
2016-05-06 0 0.335 0.335 0.340 0.330 0.345 42,068,000 14,242,620 0.3386 3.350 3.350 3.400 3.300 3.450 4,206,800 3.3856 -1.47%
2016-05-05 0 0.340 0.340 0.345 0.330 0.345 12,950,125 4,368,019 0.3373 3.400 3.400 3.450 3.300 3.450 1,295,012 3.3730 0.00%
2016-05-04 0 0.340 0.340 0.345 0.340 0.345 7,542,000 2,566,110 0.3402 3.400 3.400 3.450 3.400 3.450 754,200 3.4024 -1.45%
2016-05-03 0 0.345 0.340 0.345 0.340 0.355 11,004,000 3,794,404 0.3448 3.450 3.400 3.450 3.400 3.550 1,100,400 3.4482 -2.82%
2016-04-29 0 0.355 0.350 0.355 0.335 0.355 20,110,500 6,981,080 0.3471 3.550 3.500 3.550 3.350 3.550 2,011,050 3.4714 2.90%
2016-04-28 0 0.345 0.340 0.345 0.340 0.355 19,106,000 6,605,530 0.3457 3.450 3.400 3.450 3.400 3.550 1,910,600 3.4573 -2.82%
2016-04-27 0 0.355 0.350 0.355 0.350 0.355 9,041,040 3,175,255 0.3512 3.550 3.500 3.550 3.500 3.550 904,104 3.5120 1.43%
2016-04-26 0 0.350 0.350 0.355 0.345 0.360 16,928,000 5,980,220 0.3533 3.500 3.500 3.550 3.450 3.600 1,692,800 3.5327 -4.11%
2016-04-25 0 0.365 0.360 0.365 0.355 0.365 12,284,000 4,425,080 0.3602 3.650 3.600 3.650 3.550 3.650 1,228,400 3.6023 0.00%
2016-04-22 0 0.365 0.360 0.365 0.360 0.365 11,776,000 4,270,440 0.3626 3.650 3.600 3.650 3.600 3.650 1,177,600 3.6264 1.39%
2016-04-21 0 0.360 0.360 0.365 0.360 0.365 14,096,000 5,092,470 0.3613 3.600 3.600 3.650 3.600 3.650 1,409,600 3.6127 -1.37%
2016-04-20 0 0.365 0.360 0.365 0.360 0.370 13,802,520 5,026,009 0.3641 3.650 3.600 3.650 3.600 3.700 1,380,252 3.6414 -1.35%
2016-04-19 0 0.370 0.365 0.370 0.365 0.370 12,594,550 4,618,389 0.3667 3.700 3.650 3.700 3.650 3.700 1,259,455 3.6670 0.00%
2016-04-18 0 0.370 0.365 0.370 0.365 0.370 16,539,875 6,050,746 0.3658 3.700 3.650 3.700 3.650 3.700 1,653,988 3.6583 -1.33%
2016-04-15 0 0.375 0.370 0.375 0.365 0.380 24,215,875 8,982,146 0.3709 3.750 3.700 3.750 3.650 3.800 2,421,588 3.7092 -1.32%
2016-04-14 0 0.380 0.375 0.380 0.375 0.395 64,119,824 24,568,753 0.3832 3.800 3.750 3.800 3.750 3.950 6,411,982 3.8317 1.33%
2016-04-13 0 0.375 0.375 0.380 0.370 0.385 51,346,000 19,473,940 0.3793 3.750 3.750 3.800 3.700 3.850 5,134,600 3.7927 0.00%
2016-04-12 0 0.375 0.370 0.375 0.365 0.380 31,827,736 11,849,674 0.3723 3.750 3.700 3.750 3.650 3.800 3,182,774 3.7231 1.35%
2016-04-11 0 0.370 0.370 0.375 0.370 0.380 12,168,000 4,545,700 0.3736 3.700 3.700 3.750 3.700 3.800 1,216,800 3.7358 -1.33%
2016-04-08 0 0.375 0.370 0.375 0.365 0.380 23,866,000 8,910,076 0.3733 3.750 3.700 3.750 3.650 3.800 2,386,600 3.7334 -1.32%
2016-04-07 0 0.380 0.375 0.380 0.370 0.380 35,928,000 13,474,230 0.3750 3.800 3.750 3.800 3.700 3.800 3,592,800 3.7503 2.70%
2016-04-06 0 0.370 0.370 0.375 0.365 0.380 51,360,625 19,136,598 0.3726 3.700 3.700 3.750 3.650 3.800 5,136,062 3.7259 0.00%
2016-04-05 0 0.370 0.365 0.375 0.360 0.380 27,172,000 10,016,740 0.3686 3.700 3.650 3.750 3.600 3.800 2,717,200 3.6864 1.37%
2016-04-01 0 0.365 0.365 0.370 0.365 0.380 15,522,000 5,756,310 0.3708 3.650 3.650 3.700 3.650 3.800 1,552,200 3.7085 -2.67%
2016-03-31 0 0.375 0.370 0.375 0.370 0.385 26,054,000 9,882,220 0.3793 3.750 3.700 3.750 3.700 3.850 2,605,400 3.7930 -1.32%
2016-03-30 0 0.380 0.375 0.380 0.375 0.385 27,040,500 10,240,717 0.3787 3.800 3.750 3.800 3.750 3.850 2,704,050 3.7872 1.33%
2016-03-29 0 0.375 0.370 0.375 0.360 0.380 28,781,875 10,691,726 0.3715 3.750 3.700 3.750 3.600 3.800 2,878,188 3.7147 2.74%
2016-03-24 0 0.365 0.365 0.370 0.360 0.375 19,006,000 6,999,810 0.3683 3.650 3.650 3.700 3.600 3.750 1,900,600 3.6829 -1.35%
2016-03-23 0 0.370 0.370 0.375 0.370 0.390 50,426,000 19,093,320 0.3786 3.700 3.700 3.750 3.700 3.900 5,042,600 3.7864 -5.13%
2016-03-22 0 0.390 0.385 0.390 0.360 0.395 137,176,000 52,867,894 0.3854 3.900 3.850 3.900 3.600 3.950 13,717,600 3.8540 8.33%
2016-03-21 0 0.360 0.360 0.365 0.360 0.380 74,626,000 27,693,281 0.3711 3.600 3.600 3.650 3.600 3.800 7,462,600 3.7109 -5.26%
2016-03-18 0 0.380 0.375 0.380 0.370 0.400 278,535,248 107,436,427 0.3857 3.800 3.750 3.800 3.700 4.000 27,853,525 3.8572 -1.30%
2016-03-17 0 0.385 0.380 0.385 0.375 0.400 159,785,487 61,328,928 0.3838 3.850 3.800 3.850 3.750 4.000 15,978,549 3.8382 -1.28%
2016-03-16 0 0.390 0.380 0.385 0.380 0.410 92,414,666 36,352,046 0.3934 3.900 3.800 3.850 3.800 4.100 9,241,467 3.9336 -3.70%
2016-03-15 0 0.405 0.400 0.405 0.400 0.420 55,402,000 22,568,696 0.4074 4.050 4.000 4.050 4.000 4.200 5,540,200 4.0736 -2.41%
2016-03-14 0 0.415 0.415 0.420 0.415 0.435 54,582,000 23,234,502 0.4257 4.150 4.150 4.200 4.150 4.350 5,458,200 4.2568 -3.49%
2016-03-11 0 0.430 0.425 0.435 0.415 0.435 47,192,000 20,008,276 0.4240 4.300 4.250 4.350 4.150 4.350 4,719,200 4.2398 2.38%
2016-03-10 0 0.420 0.420 0.425 0.410 0.430 72,326,500 30,457,140 0.4211 4.200 4.200 4.250 4.100 4.300 7,232,650 4.2111 2.44%
2016-03-09 0 0.410 0.405 0.410 0.405 0.415 19,078,000 7,792,620 0.4085 4.100 4.050 4.100 4.050 4.150 1,907,800 4.0846 -1.20%
2016-03-08 0 0.415 0.410 0.420 0.400 0.420 56,942,000 23,507,220 0.4128 4.150 4.100 4.200 4.000 4.200 5,694,200 4.1283 -1.19%
2016-03-07 0 0.420 0.415 0.420 0.410 0.455 51,675,375 22,309,091 0.4317 4.200 4.150 4.200 4.100 4.550 5,167,538 4.3172 -5.62%
2016-03-04 0 0.445 0.440 0.445 0.430 0.455 58,854,958 26,035,060 0.4424 4.450 4.400 4.450 4.300 4.550 5,885,496 4.4236 -2.20%
2016-03-03 0 0.455 0.450 0.455 0.420 0.460 127,195,389 55,455,935 0.4360 4.550 4.500 4.550 4.200 4.600 12,719,539 4.3599 3.41%
2016-03-02 0 0.440 0.435 0.440 0.410 0.445 66,740,966 28,505,906 0.4271 4.400 4.350 4.400 4.100 4.450 6,674,097 4.2711 4.76%
2016-03-01 0 0.420 0.420 0.425 0.390 0.425 30,060,000 12,281,580 0.4086 4.200 4.200 4.250 3.900 4.250 3,006,000 4.0857 6.33%
2016-02-29 0 0.395 0.395 0.400 0.390 0.415 17,618,625 7,080,071 0.4019 3.950 3.950 4.000 3.900 4.150 1,761,862 4.0185 -5.95%
2016-02-26 0 0.420 0.415 0.420 0.410 0.420 17,643,999 7,308,179 0.4142 4.200 4.150 4.200 4.100 4.200 1,764,400 4.1420 2.44%
2016-02-25 0 0.410 0.405 0.410 0.400 0.415 22,244,000 9,066,950 0.4076 4.100 4.050 4.100 4.000 4.150 2,224,400 4.0761 1.23%
2016-02-24 0 0.405 0.405 0.410 0.400 0.420 54,270,000 22,186,740 0.4088 4.050 4.050 4.100 4.000 4.200 5,427,000 4.0882 -5.81%
2016-02-23 0 0.430 0.425 0.430 0.420 0.450 59,984,000 25,984,980 0.4332 4.300 4.250 4.300 4.200 4.500 5,998,400 4.3320 -1.15%
2016-02-22 0 0.435 0.430 0.435 0.420 0.435 41,840,000 17,848,924 0.4266 4.350 4.300 4.350 4.200 4.350 4,184,000 4.2660 3.57%
2016-02-19 0 0.420 0.420 0.425 0.400 0.430 89,974,000 37,627,264 0.4182 4.200 4.200 4.250 4.000 4.300 8,997,400 4.1820 3.70%
2016-02-18 0 0.405 0.400 0.405 0.380 0.410 87,534,000 34,889,230 0.3986 4.050 4.000 4.050 3.800 4.100 8,753,400 3.9858 8.00%
2016-02-17 0 0.375 0.375 0.380 0.375 0.390 28,366,000 10,798,270 0.3807 3.750 3.750 3.800 3.750 3.900 2,836,600 3.8068 -2.60%
2016-02-16 0 0.385 0.385 0.390 0.380 0.400 13,702,000 5,338,456 0.3896 3.850 3.850 3.900 3.800 4.000 1,370,200 3.8961 -1.28%
2016-02-15 0 0.390 0.385 0.390 0.380 0.395 10,522,000 4,076,944 0.3875 3.900 3.850 3.900 3.800 3.950 1,052,200 3.8747 1.30%
2016-02-12 0 0.385 0.380 0.385 0.370 0.390 13,710,292 5,199,743 0.3793 3.850 3.800 3.850 3.700 3.900 1,371,029 3.7926 2.67%
2016-02-11 0 0.375 0.375 0.380 0.375 0.395 15,494,000 5,959,770 0.3847 3.750 3.750 3.800 3.750 3.950 1,549,400 3.8465 -7.41%
2016-02-05 0 0.405 0.405 0.415 0.405 0.420 12,012,000 4,949,160 0.4120 4.050 4.050 4.150 4.050 4.200 1,201,200 4.1202 -2.41%
2016-02-04 0 0.415 0.415 0.420 0.395 0.435 41,452,677 17,362,924 0.4189 4.150 4.150 4.200 3.950 4.350 4,145,268 4.1886 3.75%
2016-02-03 0 0.400 0.395 0.400 0.390 0.405 13,114,000 5,179,440 0.3950 4.000 3.950 4.000 3.900 4.050 1,311,400 3.9496 0.00%
2016-02-02 0 0.400 0.395 0.400 0.395 0.410 15,776,732 6,322,934 0.4008 4.000 3.950 4.000 3.950 4.100 1,577,673 4.0078 -1.23%
2016-02-01 0 0.405 0.395 0.405 0.395 0.410 16,610,000 6,678,180 0.4021 4.050 3.950 4.050 3.950 4.100 1,661,000 4.0206 -2.41%
2016-01-29 0 0.415 0.410 0.415 0.390 0.420 20,481,500 8,345,870 0.4075 4.150 4.100 4.150 3.900 4.200 2,048,150 4.0748 3.75%
2016-01-28 0 0.400 0.400 0.405 0.390 0.425 61,648,000 25,407,410 0.4121 4.000 4.000 4.050 3.900 4.250 6,164,800 4.1214 -3.61%
2016-01-27 0 0.415 0.405 0.410 0.400 0.425 38,676,000 15,890,110 0.4109 4.150 4.050 4.100 4.000 4.250 3,867,600 4.1085 0.00%
2016-01-26 0 0.415 0.410 0.420 0.395 0.460 129,070,000 55,258,980 0.4281 4.150 4.100 4.200 3.950 4.600 12,907,000 4.2813 -9.78%
2016-01-25 0 0.460 0.455 0.460 0.440 0.470 72,638,000 33,276,800 0.4581 4.600 4.550 4.600 4.400 4.700 7,263,800 4.5812 1.10%
2016-01-22 0 0.455 0.450 0.455 0.440 0.460 31,054,000 14,048,334 0.4524 4.550 4.500 4.550 4.400 4.600 3,105,400 4.5238 4.60%
2016-01-21 0 0.435 0.435 0.440 0.430 0.465 45,854,000 20,610,860 0.4495 4.350 4.350 4.400 4.300 4.650 4,585,400 4.4949 -6.45%
2016-01-20 0 0.465 0.460 0.465 0.455 0.485 24,278,656 11,247,298 0.4633 4.650 4.600 4.650 4.550 4.850 2,427,866 4.6326 -4.12%
2016-01-19 0 0.485 0.480 0.485 0.475 0.495 15,423,462 7,424,352 0.4814 4.850 4.800 4.850 4.750 4.950 1,542,346 4.8137 -1.02%
2016-01-18 0 0.490 0.485 0.490 0.485 0.495 20,884,000 10,232,640 0.4900 4.900 4.850 4.900 4.850 4.950 2,088,400 4.8998 -2.00%
2016-01-15 0 0.500 0.495 0.500 0.485 0.500 24,502,000 12,097,020 0.4937 5.000 4.950 5.000 4.850 5.000 2,450,200 4.9372 0.00%
2016-01-14 0 0.500 0.495 0.500 0.470 0.500 20,898,250 10,218,552 0.4890 5.000 4.950 5.000 4.700 5.000 2,089,825 4.8897 1.01%
2016-01-13 0 0.495 0.490 0.495 0.485 0.500 31,904,437 15,712,587 0.4925 4.950 4.900 4.950 4.850 5.000 3,190,444 4.9249 0.00%
2016-01-12 0 0.495 0.490 0.495 0.485 0.520 73,290,000 37,040,140 0.5054 4.950 4.900 4.950 4.850 5.200 7,329,000 5.0539 -2.94%
2016-01-11 0 0.510 0.500 0.510 0.455 0.510 144,846,359 68,745,422 0.4746 5.100 5.000 5.100 4.550 5.100 14,484,636 4.7461 0.00%
2016-01-08 0 0.510 0.500 0.510 0.495 0.510 36,288,000 18,163,610 0.5005 5.100 5.000 5.100 4.950 5.100 3,628,800 5.0054 0.00%
2016-01-07 0 0.510 0.500 0.510 0.485 0.530 147,924,437 73,315,427 0.4956 5.100 5.000 5.100 4.850 5.300 14,792,444 4.9563 -3.77%
2016-01-06 0 0.530 0.530 0.540 0.510 0.540 33,704,000 17,837,360 0.5292 5.300 5.300 5.400 5.100 5.400 3,370,400 5.2924 3.92%
2016-01-05 0 0.510 0.510 0.520 0.500 0.530 62,787,666 32,640,056 0.5198 5.100 5.100 5.200 5.000 5.300 6,278,767 5.1985 -1.92%
2016-01-04 0 0.520 0.510 0.530 0.510 0.590 63,652,000 35,258,980 0.5539 5.200 5.100 5.300 5.100 5.900 6,365,200 5.5393 -10.34%
2015-12-31 0 0.580 0.570 0.580 0.540 0.580 75,700,000 42,795,400 0.5653 5.800 5.700 5.800 5.400 5.800 7,570,000 5.6533 5.45%
2015-12-30 0 0.550 0.540 0.550 0.530 0.550 23,396,000 12,514,336 0.5349 5.500 5.400 5.500 5.300 5.500 2,339,600 5.3489 1.85%
2015-12-29 0 0.540 0.530 0.540 0.520 0.540 25,622,000 13,563,460 0.5294 5.400 5.300 5.400 5.200 5.400 2,562,200 5.2937 1.89%
2015-12-28 0 0.530 0.520 0.530 0.520 0.530 10,242,000 5,349,360 0.5223 5.300 5.200 5.300 5.200 5.300 1,024,200 5.2230 0.00%
2015-12-24 0 0.530 0.530 0.540 0.520 0.540 9,410,000 5,033,440 0.5349 5.300 5.300 5.400 5.200 5.400 941,000 5.3490 0.00%
2015-12-23 0 0.530 0.530 0.540 0.520 0.550 15,418,000 8,208,420 0.5324 5.300 5.300 5.400 5.200 5.500 1,541,800 5.3239 -3.64%
2015-12-22 0 0.550 0.540 0.550 0.510 0.560 31,669,375 17,032,111 0.5378 5.500 5.400 5.500 5.100 5.600 3,166,938 5.3781 5.77%
2015-12-21 0 0.520 0.520 0.530 0.510 0.540 13,726,000 7,168,270 0.5222 5.200 5.200 5.300 5.100 5.400 1,372,600 5.2224 -1.89%
2015-12-18 0 0.530 0.530 0.540 0.520 0.550 14,145,809 7,513,618 0.5312 5.300 5.300 5.400 5.200 5.500 1,414,581 5.3116 -3.64%
2015-12-17 0 0.550 0.540 0.550 0.530 0.550 19,902,000 10,738,370 0.5396 5.500 5.400 5.500 5.300 5.500 1,990,200 5.3956 1.85%
2015-12-16 0 0.540 0.540 0.550 0.530 0.550 41,610,250 22,722,507 0.5461 5.400 5.400 5.500 5.300 5.500 4,161,025 5.4608 3.85%
2015-12-15 0 0.520 0.520 0.540 0.490 0.550 101,132,125 52,354,251 0.5177 5.200 5.200 5.400 4.900 5.500 10,113,212 5.1768 1.96%
2015-12-14 0 0.510 0.510 0.520 0.510 0.540 30,650,000 15,953,780 0.5205 5.100 5.100 5.200 5.100 5.400 3,065,000 5.2051 -7.27%
2015-12-11 0 0.550 0.540 0.550 0.540 0.590 69,043,000 39,277,150 0.5689 5.500 5.400 5.500 5.400 5.900 6,904,300 5.6888 0.00%
2015-12-10 0 0.550 0.540 0.550 0.520 0.550 50,395,250 27,095,212 0.5377 5.500 5.400 5.500 5.200 5.500 5,039,525 5.3765 3.77%
2015-12-09 0 0.530 0.520 0.530 0.520 0.550 48,835,125 25,996,432 0.5323 5.300 5.200 5.300 5.200 5.500 4,883,512 5.3233 -1.85%
2015-12-08 0 0.540 0.540 0.550 0.540 0.570 44,213,000 24,200,430 0.5474 5.400 5.400 5.500 5.400 5.700 4,421,300 5.4736 -5.26%
2015-12-07 0 0.570 0.560 0.570 0.550 0.590 42,714,000 24,069,780 0.5635 5.700 5.600 5.700 5.500 5.900 4,271,400 5.6351 -1.72%
2015-12-04 0 0.580 0.570 0.580 0.570 0.600 37,990,400 22,023,416 0.5797 5.800 5.700 5.800 5.700 6.000 3,799,040 5.7971 -1.69%
2015-12-03 0 0.590 0.580 0.590 0.570 0.590 64,592,333 37,218,723 0.5762 5.900 5.800 5.900 5.700 5.900 6,459,233 5.7621 0.00%
2015-12-02 0 0.590 0.580 0.590 0.580 0.640 126,720,000 77,313,620 0.6101 5.900 5.800 5.900 5.800 6.400 12,672,000 6.1011 0.00%
2015-12-01 0 0.590 0.580 0.590 0.560 0.590 60,603,000 34,791,080 0.5741 5.900 5.800 5.900 5.600 5.900 6,060,300 5.7408 3.51%
2015-11-30 0 0.570 0.550 0.560 0.550 0.630 91,116,000 54,085,400 0.5936 5.700 5.500 5.600 5.500 6.300 9,111,600 5.9359 -6.56%
2015-11-27 0 0.610 0.600 0.610 0.600 0.670 188,475,000 119,978,636 0.6366 6.100 6.000 6.100 6.000 6.700 18,847,500 6.3658 0.00%
2015-11-26 0 0.610 0.610 0.620 0.600 0.620 24,368,000 14,925,960 0.6125 6.100 6.100 6.200 6.000 6.200 2,436,800 6.1252 0.00%
2015-11-25 0 0.610 0.600 0.610 0.590 0.610 15,158,000 9,143,260 0.6032 6.100 6.000 6.100 5.900 6.100 1,515,800 6.0320 0.00%
2015-11-24 0 0.610 0.600 0.610 0.580 0.610 43,183,390 25,719,258 0.5956 6.100 6.000 6.100 5.800 6.100 4,318,339 5.9558 1.67%
2015-11-23 0 0.600 0.590 0.600 0.590 0.640 28,834,000 17,406,320 0.6037 6.000 5.900 6.000 5.900 6.400 2,883,400 6.0367 -3.23%
2015-11-20 0 0.620 0.620 0.630 0.580 0.630 25,373,625 15,528,466 0.6120 6.200 6.200 6.300 5.800 6.300 2,537,362 6.1199 5.08%
2015-11-19 0 0.590 0.590 0.600 0.580 0.600 23,468,000 13,822,500 0.5890 5.900 5.900 6.000 5.800 6.000 2,346,800 5.8899 0.00%
2015-11-18 0 0.590 0.580 0.590 0.580 0.620 27,790,000 16,446,800 0.5918 5.900 5.800 5.900 5.800 6.200 2,779,000 5.9182 -3.28%
2015-11-17 0 0.610 0.600 0.610 0.600 0.640 39,348,257 23,904,174 0.6075 6.100 6.000 6.100 6.000 6.400 3,934,826 6.0750 -3.17%
2015-11-16 0 0.630 0.620 0.630 0.610 0.630 16,802,000 10,451,240 0.6220 6.300 6.200 6.300 6.100 6.300 1,680,200 6.2202 -3.08%
2015-11-13 0 0.650 0.630 0.650 0.610 0.670 50,274,000 32,049,460 0.6375 6.500 6.300 6.500 6.100 6.700 5,027,400 6.3750 3.17%
2015-11-12 0 0.630 0.620 0.630 0.600 0.650 100,500,000 62,127,434 0.6182 6.300 6.200 6.300 6.000 6.500 10,050,000 6.1818 -3.08%
2015-11-11 0 0.650 0.640 0.650 0.640 0.670 30,094,000 19,802,460 0.6580 6.500 6.400 6.500 6.400 6.700 3,009,400 6.5802 -1.52%
2015-11-10 0 0.660 0.650 0.660 0.650 0.670 31,674,000 20,819,720 0.6573 6.600 6.500 6.600 6.500 6.700 3,167,400 6.5731 -1.49%
2015-11-09 0 0.670 0.660 0.670 0.650 0.670 32,312,250 21,257,075 0.6579 6.700 6.600 6.700 6.500 6.700 3,231,225 6.5786 0.00%
2015-11-06 0 0.670 0.660 0.670 0.650 0.690 34,185,500 22,792,390 0.6667 6.700 6.600 6.700 6.500 6.900 3,418,550 6.6673 -1.47%
2015-11-05 0 0.680 0.670 0.680 0.660 0.690 25,748,000 17,348,420 0.6738 6.800 6.700 6.800 6.600 6.900 2,574,800 6.7378 0.00%
2015-11-04 0 0.680 0.670 0.680 0.660 0.710 81,141,078 55,551,042 0.6846 6.800 6.700 6.800 6.600 7.100 8,114,108 6.8462 0.00%
2015-11-03 0 0.680 0.670 0.680 0.670 0.690 24,546,000 16,595,440 0.6761 6.800 6.700 6.800 6.700 6.900 2,454,600 6.7610 0.00%
2015-11-02 0 0.680 0.670 0.680 0.670 0.700 30,587,250 20,906,762 0.6835 6.800 6.700 6.800 6.700 7.000 3,058,725 6.8351 0.00%
2015-10-30 0 0.680 0.680 0.690 0.660 0.710 36,577,574 24,818,423 0.6785 6.800 6.800 6.900 6.600 7.100 3,657,757 6.7851 -2.86%
2015-10-29 0 0.700 0.690 0.700 0.680 0.730 45,128,000 32,017,280 0.7095 7.000 6.900 7.000 6.800 7.300 4,512,800 7.0948 1.45%
2015-10-28 0 0.690 0.680 0.690 0.660 0.730 62,224,343 42,826,756 0.6883 6.900 6.800 6.900 6.600 7.300 6,222,434 6.8826 -5.48%
2015-10-27 0 0.730 0.710 0.730 0.700 0.790 135,722,500 99,556,875 0.7335 7.300 7.100 7.300 7.000 7.900 13,572,250 7.3353 -7.59%
2015-10-26 0 0.395 0.390 0.395 0.340 0.400 456,772,500 171,847,740 0.3762 7.900 7.800 7.900 6.800 8.000 22,838,625 7.5244 16.18%
2015-10-23 0 0.340 0.335 0.340 0.330 0.355 185,744,625 63,529,407 0.3420 6.800 6.700 6.800 6.600 7.100 9,287,231 6.8405 3.03%
2015-10-22 0 0.330 0.325 0.330 0.320 0.340 55,902,750 18,316,292 0.3276 6.600 6.500 6.600 6.400 6.800 2,795,137 6.5529 -1.49%
2015-10-20 0 0.335 0.330 0.335 0.320 0.335 56,176,000 18,398,760 0.3275 6.700 6.600 6.700 6.400 6.700 2,808,800 6.5504 3.08%
2015-10-19 0 0.325 0.320 0.325 0.315 0.340 74,296,000 24,257,860 0.3265 6.500 6.400 6.500 6.300 6.800 3,714,800 6.5301 -2.99%
2015-10-16 0 0.335 0.330 0.335 0.325 0.345 54,707,281 18,319,904 0.3349 6.700 6.600 6.700 6.500 6.900 2,735,364 6.6974 -2.90%
2015-10-15 0 0.345 0.340 0.345 0.330 0.345 54,272,000 18,198,120 0.3353 6.900 6.800 6.900 6.600 6.900 2,713,600 6.7063 2.99%
2015-10-14 0 0.335 0.330 0.335 0.330 0.350 70,712,000 23,668,920 0.3347 6.700 6.600 6.700 6.600 7.000 3,535,600 6.6945 -4.29%
2015-10-13 0 0.350 0.345 0.350 0.335 0.355 121,974,000 42,331,490 0.3471 7.000 6.900 7.000 6.700 7.100 6,098,700 6.9411 0.00%
2015-10-12 0 0.350 0.345 0.350 0.325 0.350 199,638,000 66,946,740 0.3353 7.000 6.900 7.000 6.500 7.000 9,981,900 6.7068 7.69%
2015-10-09 0 0.325 0.320 0.325 0.315 0.335 195,041,375 63,593,686 0.3261 6.500 6.400 6.500 6.300 6.700 9,752,069 6.5210 1.56%
2015-10-08 0 0.320 0.320 0.325 0.305 0.330 213,002,000 67,706,480 0.3179 6.400 6.400 6.500 6.100 6.600 10,650,100 6.3574 3.23%
2015-10-07 0 0.310 0.305 0.310 0.290 0.320 130,656,000 40,056,600 0.3066 6.200 6.100 6.200 5.800 6.400 6,532,800 6.1316 5.08%
2015-10-06 0 0.295 0.290 0.295 0.290 0.325 142,677,000 43,109,320 0.3021 5.900 5.800 5.900 5.800 6.500 7,133,850 6.0429 -6.35%
2015-10-05 0 0.315 0.310 0.315 0.310 0.335 105,838,500 34,110,990 0.3223 6.300 6.200 6.300 6.200 6.700 5,291,925 6.4459 -3.08%
2015-10-02 0 0.325 0.320 0.325 0.290 0.335 169,079,000 52,574,625 0.3109 6.500 6.400 6.500 5.800 6.700 8,453,950 6.2189 12.07%
2015-09-30 0 0.290 0.285 0.290 0.285 0.310 150,936,250 44,238,766 0.2931 5.800 5.700 5.800 5.700 6.200 7,546,812 5.8619 -1.69%
2015-09-29 0 0.295 0.295 0.300 0.265 0.330 565,824,500 161,791,372 0.2859 5.900 5.900 6.000 5.300 6.600 28,291,225 5.7188 -11.94%
2015-09-25 0 0.335 0.330 0.335 0.330 0.355 103,124,000 34,889,760 0.3383 6.700 6.600 6.700 6.600 7.100 5,156,200 6.7666 -4.29%
2015-09-24 0 0.350 0.345 0.350 0.325 0.350 185,892,000 62,867,860 0.3382 7.000 6.900 7.000 6.500 7.000 9,294,600 6.7639 1.45%
2015-09-23 0 0.345 0.340 0.345 0.325 0.390 357,181,419 125,649,994 0.3518 6.900 6.800 6.900 6.500 7.800 17,859,071 7.0356 -10.39%
2015-09-22 0 0.385 0.380 0.385 0.380 0.415 257,741,332 101,084,839 0.3922 7.700 7.600 7.700 7.600 8.300 12,887,067 7.8439 -4.94%
2015-09-21 0 0.405 0.400 0.405 0.355 0.445 688,495,500 286,615,172 0.4163 8.100 8.000 8.100 7.100 8.900 34,424,775 8.3258 14.08%
2015-09-18 0 0.355 0.355 0.360 0.345 0.360 60,144,687 21,334,393 0.3547 7.100 7.100 7.200 6.900 7.200 3,007,234 7.0944 2.90%
2015-09-17 0 0.345 0.340 0.345 0.340 0.365 56,604,000 19,691,360 0.3479 6.900 6.800 6.900 6.800 7.300 2,830,200 6.9576 -4.17%
2015-09-16 0 0.360 0.355 0.360 0.345 0.375 132,359,046 47,207,515 0.3567 7.200 7.100 7.200 6.900 7.500 6,617,952 7.1333 0.00%
2015-09-15 0 0.360 0.355 0.360 0.335 0.385 196,777,000 71,423,925 0.3630 7.200 7.100 7.200 6.700 7.700 9,838,850 7.2594 5.88%
2015-09-14 0 0.340 0.335 0.340 0.335 0.355 50,943,388 17,569,276 0.3449 6.800 6.700 6.800 6.700 7.100 2,547,169 6.8976 -1.45%
2015-09-11 0 0.345 0.340 0.345 0.335 0.355 95,936,468 33,107,974 0.3451 6.900 6.800 6.900 6.700 7.100 4,796,823 6.9021 2.99%
2015-09-10 0 0.335 0.335 0.340 0.325 0.355 134,240,000 45,813,960 0.3413 6.700 6.700 6.800 6.500 7.100 6,712,000 6.8257 -8.22%
2015-09-09 0 0.365 0.360 0.365 0.315 0.385 569,029,700 199,891,433 0.3513 7.300 7.200 7.300 6.300 7.700 28,451,485 7.0257 17.74%
2015-09-08 0 0.310 0.310 0.315 0.285 0.315 47,712,000 14,233,340 0.2983 6.200 6.200 6.300 5.700 6.300 2,385,600 5.9664 8.77%
2015-09-07 0 0.285 0.285 0.290 0.285 0.310 57,163,905 16,842,153 0.2946 5.700 5.700 5.800 5.700 6.200 2,858,195 5.8926 0.00%
2015-09-04 0 0.285 0.285 0.290 0.285 0.305 33,404,000 9,913,240 0.2968 5.700 5.700 5.800 5.700 6.100 1,670,200 5.9354 -5.00%
2015-09-02 0 0.300 0.300 0.305 0.290 0.305 49,808,000 14,644,120 0.2940 6.000 6.000 6.100 5.800 6.100 2,490,400 5.8802 -1.64%
2015-09-01 0 0.305 0.300 0.305 0.300 0.310 28,108,000 8,642,840 0.3075 6.100 6.000 6.100 6.000 6.200 1,405,400 6.1497 -1.61%
2015-08-31 0 0.310 0.305 0.310 0.295 0.320 40,284,000 12,241,340 0.3039 6.200 6.100 6.200 5.900 6.400 2,014,200 6.0775 0.00%
2015-08-28 0 0.310 0.305 0.310 0.305 0.330 55,677,000 17,635,610 0.3167 6.200 6.100 6.200 6.100 6.600 2,783,850 6.3350 -1.59%
2015-08-27 0 0.315 0.315 0.320 0.305 0.335 100,292,000 31,826,640 0.3173 6.300 6.300 6.400 6.100 6.700 5,014,600 6.3468 0.00%
2015-08-26 0 0.315 0.310 0.315 0.305 0.320 43,777,600 13,631,524 0.3114 6.300 6.200 6.300 6.100 6.400 2,188,880 6.2276 3.28%
2015-08-25 0 0.305 0.305 0.310 0.300 0.340 395,496,000 126,766,000 0.3205 6.100 6.100 6.200 6.000 6.800 19,774,800 6.4105 -11.59%
2015-08-24 0 0.345 0.340 0.345 0.315 0.355 372,088,000 122,894,920 0.3303 6.900 6.800 6.900 6.300 7.100 18,604,400 6.6057 -5.48%
2015-08-21 0 0.365 0.360 0.370 0.355 0.390 114,002,625 42,346,978 0.3715 7.300 7.200 7.400 7.100 7.800 5,700,131 7.4291 -7.59%
2015-08-20 0 0.395 0.390 0.395 0.390 0.405 118,888,000 47,066,480 0.3959 7.900 7.800 7.900 7.800 8.100 5,944,400 7.9178 -2.47%
2015-08-19 0 0.405 0.400 0.405 0.385 0.415 179,913,250 72,457,921 0.4027 8.100 8.000 8.100 7.700 8.300 8,995,662 8.0548 2.53%
2015-08-18 0 0.395 0.390 0.395 0.385 0.410 231,888,000 91,481,000 0.3945 7.900 7.800 7.900 7.700 8.200 11,594,400 7.8901 -1.25%
2015-08-17 0 0.400 0.395 0.400 0.365 0.400 231,104,750 89,413,157 0.3869 8.000 7.900 8.000 7.300 8.000 11,555,237 7.7379 1.27%
2015-08-14 0 0.395 0.390 0.395 0.385 0.435 370,516,000 151,030,640 0.4076 7.900 7.800 7.900 7.700 8.700 18,525,800 8.1524 -2.47%
2015-08-13 0 0.405 0.400 0.405 0.395 0.415 195,229,000 78,812,175 0.4037 8.100 8.000 8.100 7.900 8.300 9,761,450 8.0738 -1.22%
2015-08-12 0 0.410 0.405 0.410 0.395 0.435 161,776,000 65,943,660 0.4076 8.200 8.100 8.200 7.900 8.700 8,088,800 8.1525 -1.20%
2015-08-11 0 0.415 0.410 0.420 0.405 0.450 417,227,085 176,935,020 0.4241 8.300 8.200 8.400 8.100 9.000 20,861,354 8.4815 1.22%
2015-08-10 0 0.410 0.405 0.410 0.400 0.455 578,496,677 242,506,137 0.4192 8.200 8.100 8.200 8.000 9.100 28,924,834 8.3840 -7.87%
2015-08-07 0 0.445 0.440 0.445 0.435 0.480 1,569,646,750 709,548,828 0.4520 8.900 8.800 8.900 8.700 9.600 78,482,337 9.0409 0.00%
2015-08-06 0 0.445 0.440 0.445 0.435 0.490 385,800,062 173,580,386 0.4499 8.900 8.800 8.900 8.700 9.800 19,290,003 8.9985 -6.32%
2015-08-05 0 0.475 0.475 0.480 0.430 0.520 1,133,238,522 527,455,359 0.4654 9.500 9.500 9.600 8.600 10.40 56,661,926 9.3088 -5.00%
2015-08-04 0 0.500 0.495 0.500 0.460 0.510 1,087,258,368 527,990,950 0.4856 10.00 9.900 10.00 9.200 10.20 54,362,918 9.7123 2.04%
2015-08-03 0 0.490 0.485 0.490 0.485 0.710 2,467,103,906 1,300,193,474 0.5270 9.800 9.700 9.800 9.700 14.20 123,355,195 10.540 71.93%
2015-07-31 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2015-06-08 0 0.285 0.285 0.290 0.220 0.300 111,548,000 28,863,096 0.2588 5.700 5.700 5.800 4.400 6.000 5,577,400 5.1750 27.80%
2015-06-05 0 0.223 0.222 0.223 0.218 0.245 46,536,500 10,663,420 0.2291 4.460 4.440 4.460 4.360 4.900 2,326,825 4.5828 -3.04%
2015-06-04 0 0.230 0.230 0.231 0.223 0.246 63,980,000 14,739,572 0.2304 4.600 4.600 4.620 4.460 4.920 3,199,000 4.6076 -3.36%
2015-06-03 0 0.238 0.238 0.240 0.236 0.275 119,677,875 29,897,430 0.2498 4.760 4.760 4.800 4.720 5.500 5,983,894 4.9963 -15.00%
2015-06-02 0 0.280 0.275 0.280 0.219 0.280 226,100,750 58,046,700 0.2567 5.600 5.500 5.600 4.380 5.600 11,305,037 5.1346 27.85%
2015-06-01 0 0.219 0.217 0.221 0.201 0.225 51,416,750 11,150,474 0.2169 4.380 4.340 4.420 4.020 4.500 2,570,837 4.3373 -1.79%
2015-05-29 0 0.223 0.224 0.225 0.220 0.237 56,496,000 12,661,244 0.2241 4.460 4.480 4.500 4.400 4.740 2,824,800 4.4822 -5.91%
2015-05-28 0 0.237 0.236 0.240 0.233 0.250 55,254,219 13,254,392 0.2399 4.740 4.720 4.800 4.660 5.000 2,762,711 4.7976 -4.82%
2015-05-27 0 0.249 0.247 0.250 0.247 0.270 47,794,750 12,353,896 0.2585 4.980 4.940 5.000 4.940 5.400 2,389,737 5.1696 -4.23%
2015-05-26 0 0.260 0.255 0.270 0.260 0.295 47,315,250 13,018,931 0.2752 5.200 5.100 5.400 5.200 5.900 2,365,762 5.5031 -3.70%
2015-05-22 0 0.270 0.270 0.275 0.265 0.285 24,414,250 6,604,142 0.2705 5.400 5.400 5.500 5.300 5.700 1,220,712 5.4101 -3.57%
2015-05-21 0 0.280 0.275 0.280 0.265 0.295 51,068,000 14,121,680 0.2765 5.600 5.500 5.600 5.300 5.900 2,553,400 5.5305 -5.08%
2015-05-20 0 0.295 0.290 0.295 0.275 0.305 30,780,000 8,889,780 0.2888 5.900 5.800 5.900 5.500 6.100 1,539,000 5.7763 0.00%
2015-05-19 0 0.295 0.295 0.305 0.295 0.320 29,564,000 8,948,100 0.3027 5.900 5.900 6.100 5.900 6.400 1,478,200 6.0534 -4.84%
2015-05-18 0 0.310 0.305 0.310 0.285 0.315 41,365,000 12,568,745 0.3038 6.200 6.100 6.200 5.700 6.300 2,068,250 6.0770 1.64%
2015-05-15 0 0.305 0.305 0.310 0.285 0.345 95,036,550 30,111,211 0.3168 6.100 6.100 6.200 5.700 6.900 4,751,827 6.3368 -10.29%
2015-05-14 0 0.340 0.340 0.350 0.335 0.360 34,175,000 11,790,555 0.3450 6.800 6.800 7.000 6.700 7.200 1,708,750 6.9001 -4.23%
2015-05-13 0 0.355 0.350 0.355 0.350 0.370 26,532,000 9,333,780 0.3518 7.100 7.000 7.100 7.000 7.400 1,326,600 7.0359 -2.74%
2015-05-12 0 0.365 0.365 0.370 0.340 0.380 45,449,000 16,348,300 0.3597 7.300 7.300 7.400 6.800 7.600 2,272,450 7.1941 4.29%
2015-05-11 0 0.350 0.350 0.355 0.315 0.370 34,898,500 12,122,105 0.3474 7.000 7.000 7.100 6.300 7.400 1,744,925 6.9471 -1.41%
2015-05-08 0 0.355 0.350 0.355 0.340 0.425 105,453,750 38,553,546 0.3656 7.100 7.000 7.100 6.800 8.500 5,272,687 7.3119 -7.79%
2015-05-07 0 0.385 0.380 0.385 0.290 0.405 254,613,250 91,049,943 0.3576 7.700 7.600 7.700 5.800 8.100 12,730,662 7.1520 32.76%
2015-05-06 0 0.290 0.285 0.290 0.280 0.295 34,100,781 9,737,199 0.2855 5.800 5.700 5.800 5.600 5.900 1,705,039 5.7108 3.57%
2015-05-05 0 0.280 0.280 0.290 0.280 0.290 26,677,453 7,648,108 0.2867 5.600 5.600 5.800 5.600 5.800 1,333,873 5.7338 0.00%
2015-05-04 0 0.280 0.280 0.290 0.275 0.295 49,695,250 14,186,785 0.2855 5.600 5.600 5.800 5.500 5.900 2,484,762 5.7095 -1.75%
2015-04-30 0 0.285 0.280 0.290 0.275 0.310 117,628,000 34,843,140 0.2962 5.700 5.600 5.800 5.500 6.200 5,881,400 5.9243 3.64%
2015-04-29 0 0.275 0.275 0.280 0.265 0.285 50,512,750 13,915,827 0.2755 5.500 5.500 5.600 5.300 5.700 2,525,637 5.5098 -1.79%
2015-04-28 0 0.280 0.275 0.280 0.275 0.285 41,105,312 11,363,270 0.2764 5.600 5.500 5.600 5.500 5.700 2,055,266 5.5289 1.82%
2015-04-27 0 0.275 0.275 0.280 0.265 0.290 56,403,500 15,698,805 0.2783 5.500 5.500 5.600 5.300 5.800 2,820,175 5.5666 0.00%
2015-04-24 0 0.275 0.275 0.280 0.265 0.300 128,895,750 37,080,040 0.2877 5.500 5.500 5.600 5.300 6.000 6,444,787 5.7535 3.77%
2015-04-23 0 0.265 0.265 0.270 0.255 0.285 58,796,000 15,593,260 0.2652 5.300 5.300 5.400 5.100 5.700 2,939,800 5.3042 -3.64%
2015-04-22 0 0.275 0.275 0.280 0.250 0.305 99,004,500 27,996,942 0.2828 5.500 5.500 5.600 5.000 6.100 4,950,225 5.6557 -5.17%
2015-04-21 0 0.290 0.290 0.295 0.260 0.315 157,243,750 45,691,192 0.2906 5.800 5.800 5.900 5.200 6.300 7,862,187 5.8115 11.54%
2015-04-20 0 0.260 0.260 0.265 0.250 0.280 104,194,000 27,332,307 0.2623 5.200 5.200 5.300 5.000 5.600 5,209,700 5.2464 4.00%
2015-04-17 0 0.250 0.250 0.255 0.195 0.260 427,933,590 102,515,146 0.2396 5.000 5.000 5.100 3.900 5.200 21,396,679 4.7912 25.00%
2015-04-16 0 0.200 0.199 0.200 0.149 0.205 218,029,750 40,354,671 0.1851 4.000 3.980 4.000 2.980 4.100 10,901,487 3.7018 29.87%
2015-04-15 0 0.154 0.154 0.155 0.143 0.160 53,135,000 7,922,978 0.1491 3.080 3.080 3.100 2.860 3.200 2,656,750 2.9822 -0.65%
2015-04-14 0 0.155 0.154 0.155 0.149 0.169 65,175,750 10,332,715 0.1585 3.100 3.080 3.100 2.980 3.380 3,258,787 3.1707 0.65%
2015-04-13 0 0.154 0.154 0.156 0.117 0.163 267,458,968 39,813,334 0.1489 3.080 3.080 3.120 2.340 3.260 13,372,948 2.9772 29.41%
2015-04-10 0 0.119 0.119 0.120 0.115 0.119 45,908,000 5,400,160 0.1176 2.380 2.380 2.400 2.300 2.380 2,295,400 2.3526 3.48%
2015-04-09 0 0.115 0.114 0.115 0.114 0.118 32,208,000 3,694,388 0.1147 2.300 2.280 2.300 2.280 2.360 1,610,400 2.2941 -0.86%
2015-04-08 0 0.116 0.115 0.116 0.113 0.117 50,956,000 5,833,556 0.1145 2.320 2.300 2.320 2.260 2.340 2,547,800 2.2896 3.57%
2015-04-02 0 0.112 0.110 0.112 0.106 0.118 40,952,000 4,503,528 0.1100 2.240 2.200 2.240 2.120 2.360 2,047,600 2.1994 5.66%
2015-04-01 0 0.106 0.105 0.107 0.105 0.108 25,672,000 2,706,448 0.1054 2.120 2.100 2.140 2.100 2.160 1,283,600 2.1085 -0.93%
2015-03-31 0 0.107 0.107 0.108 0.106 0.108 29,136,750 3,121,663 0.1071 2.140 2.140 2.160 2.120 2.160 1,456,837 2.1428 -0.93%
2015-03-30 0 0.108 0.107 0.108 0.107 0.109 24,820,000 2,658,584 0.1071 2.160 2.140 2.160 2.140 2.180 1,241,000 2.1423 -0.92%
2015-03-27 0 0.109 0.108 0.109 0.107 0.109 25,440,000 2,739,572 0.1077 2.180 2.160 2.180 2.140 2.180 1,272,000 2.1538 0.00%
2015-03-26 0 0.109 0.109 0.110 0.108 0.110 23,184,000 2,527,952 0.1090 2.180 2.180 2.200 2.160 2.200 1,159,200 2.1808 -0.91%
2015-03-25 0 0.110 0.110 0.111 0.107 0.111 137,140,125 14,931,016 0.1089 2.200 2.200 2.220 2.140 2.220 6,857,006 2.1775 0.92%
2015-03-24 0 0.109 0.109 0.110 0.106 0.113 132,556,000 14,228,676 0.1073 2.180 2.180 2.200 2.120 2.260 6,627,800 2.1468 0.00%
2015-03-23 0 0.109 0.109 0.111 0.108 0.111 22,668,000 2,486,592 0.1097 2.180 2.180 2.220 2.160 2.220 1,133,400 2.1939 -2.68%
2015-03-20 0 0.112 0.109 0.112 0.107 0.112 30,764,000 3,364,500 0.1094 2.240 2.180 2.240 2.140 2.240 1,538,200 2.1873 0.00%
2015-03-19 0 0.112 0.111 0.112 0.108 0.112 26,482,250 2,892,571 0.1092 2.240 2.220 2.240 2.160 2.240 1,324,112 2.1845 1.82%
2015-03-18 0 0.110 0.109 0.110 0.106 0.111 34,816,000 3,789,808 0.1089 2.200 2.180 2.200 2.120 2.220 1,740,800 2.1770 0.00%
2015-03-17 0 0.110 0.109 0.110 0.110 0.114 25,616,000 2,833,352 0.1106 2.200 2.180 2.200 2.200 2.280 1,280,800 2.2122 -4.35%
2015-03-16 0 0.115 0.113 0.115 0.111 0.117 74,428,000 8,585,932 0.1154 2.300 2.260 2.300 2.220 2.340 3,721,400 2.3072 0.00%
2015-03-13 0 0.115 0.114 0.115 0.113 0.119 59,108,250 6,833,375 0.1156 2.300 2.280 2.300 2.260 2.380 2,955,412 2.3122 1.77%
2015-03-12 0 0.113 0.112 0.113 0.106 0.114 45,296,000 4,936,388 0.1090 2.260 2.240 2.260 2.120 2.280 2,264,800 2.1796 5.61%
2015-03-11 0 0.107 0.107 0.108 0.106 0.109 30,908,000 3,291,664 0.1065 2.140 2.140 2.160 2.120 2.180 1,545,400 2.1300 -0.93%
2015-03-10 0 0.108 0.108 0.110 0.105 0.113 38,740,000 4,192,652 0.1082 2.160 2.160 2.200 2.100 2.260 1,937,000 2.1645 0.00%
2015-03-09 0 0.108 0.108 0.109 0.108 0.110 23,148,000 2,506,856 0.1083 2.160 2.160 2.180 2.160 2.200 1,157,400 2.1659 -1.82%
2015-03-06 0 0.110 0.110 0.111 0.103 0.111 33,726,400 3,588,016 0.1064 2.200 2.200 2.220 2.060 2.220 1,686,320 2.1277 3.77%
2015-03-05 0 0.106 0.106 0.107 0.105 0.108 26,254,900 2,790,531 0.1063 2.120 2.120 2.140 2.100 2.160 1,312,745 2.1257 -0.93%
2015-03-04 0 0.107 0.107 0.108 0.107 0.111 33,075,200 3,571,674 0.1080 2.140 2.140 2.160 2.140 2.220 1,653,760 2.1597 -2.73%
2015-03-03 0 0.110 0.110 0.111 0.108 0.113 26,960,312 2,979,404 0.1105 2.200 2.200 2.220 2.160 2.260 1,348,016 2.2102 0.00%
2015-03-02 0 0.110 0.109 0.110 0.108 0.110 28,618,712 3,114,740 0.1088 2.200 2.180 2.200 2.160 2.200 1,430,936 2.1767 0.00%
2015-02-27 0 0.110 0.109 0.110 0.107 0.112 38,266,000 4,151,619 0.1085 2.200 2.180 2.200 2.140 2.240 1,913,300 2.1699 -1.79%
2015-02-26 0 0.112 0.112 0.113 0.109 0.117 74,976,500 8,497,422 0.1133 2.240 2.240 2.260 2.180 2.340 3,748,825 2.2667 0.00%
2015-02-25 0 0.112 0.110 0.112 0.108 0.113 29,117,000 3,220,245 0.1106 2.240 2.200 2.240 2.160 2.260 1,455,850 2.2119 0.00%
2015-02-24 0 0.112 0.112 0.113 0.110 0.113 24,632,000 2,732,884 0.1109 2.240 2.240 2.260 2.200 2.260 1,231,600 2.2190 0.90%
2015-02-23 0 0.111 0.110 0.112 0.109 0.113 27,923,000 3,081,402 0.1104 2.220 2.200 2.240 2.180 2.260 1,396,150 2.2071 -3.48%
2015-02-18 0 0.115 0.114 0.115 0.110 0.117 33,048,000 3,766,788 0.1140 2.300 2.280 2.300 2.200 2.340 1,652,400 2.2796 0.00%
2015-02-17 0 0.115 0.113 0.115 0.108 0.118 40,256,000 4,557,400 0.1132 2.300 2.260 2.300 2.160 2.360 2,012,800 2.2642 3.60%
2015-02-16 0 0.111 0.110 0.111 0.107 0.115 34,368,000 3,820,004 0.1112 2.220 2.200 2.220 2.140 2.300 1,718,400 2.2230 -0.89%
2015-02-13 0 0.112 0.111 0.113 0.105 0.115 71,516,000 7,676,020 0.1073 2.240 2.220 2.260 2.100 2.300 3,575,800 2.1467 0.00%
2015-02-12 0 0.112 0.112 0.113 0.111 0.124 26,612,500 3,118,217 0.1172 2.240 2.240 2.260 2.220 2.480 1,330,625 2.3434 -10.40%
2015-02-11 0 0.125 0.123 0.125 0.121 0.132 60,200,000 7,552,384 0.1255 2.500 2.460 2.500 2.420 2.640 3,010,000 2.5091 -3.85%
2015-02-10 0 0.130 0.130 0.133 0.130 0.137 61,860,000 8,298,784 0.1342 2.600 2.600 2.660 2.600 2.740 3,093,000 2.6831 -5.11%
2015-02-09 0 0.137 0.136 0.137 0.134 0.138 73,256,750 9,934,684 0.1356 2.740 2.720 2.740 2.680 2.760 3,662,837 2.7123 1.48%
2015-02-06 0 0.135 0.134 0.135 0.133 0.137 58,740,000 7,878,584 0.1341 2.700 2.680 2.700 2.660 2.740 2,937,000 2.6825 0.00%
2015-02-05 0 0.135 0.133 0.135 0.116 0.136 111,425,250 14,066,335 0.1262 2.700 2.660 2.700 2.320 2.720 5,571,262 2.5248 3.69%
2015-02-04 0 0.135 0.133 0.135 0.131 0.136 58,900,000 7,889,076 0.1339 2.604 2.565 2.604 2.527 2.623 3,053,571 2.5836 2.27%
2015-02-03 0 0.132 0.131 0.132 0.130 0.135 55,571,750 7,314,041 0.1316 2.546 2.527 2.546 2.508 2.604 2,881,024 2.5387 1.54%
2015-02-02 0 0.130 0.130 0.132 0.125 0.132 89,622,750 11,546,823 0.1288 2.508 2.508 2.546 2.411 2.546 4,646,341 2.4851 -1.52%
2015-01-30 0 0.132 0.130 0.132 0.129 0.133 25,308,000 3,301,192 0.1304 2.546 2.508 2.546 2.488 2.565 1,312,051 2.5161 -1.49%
2015-01-29 0 0.134 0.132 0.134 0.129 0.135 30,584,000 3,987,280 0.1304 2.585 2.546 2.585 2.488 2.604 1,585,576 2.5147 -0.74%
2015-01-28 0 0.135 0.133 0.135 0.130 0.136 33,224,000 4,394,644 0.1323 2.604 2.565 2.604 2.508 2.623 1,722,442 2.5514 0.00%
2015-01-27 0 0.135 0.133 0.135 0.131 0.137 37,852,000 5,064,016 0.1338 2.604 2.565 2.604 2.527 2.643 1,962,373 2.5806 0.00%
2015-01-26 0 0.135 0.134 0.135 0.127 0.135 46,760,000 6,222,968 0.1331 2.604 2.585 2.604 2.450 2.604 2,424,194 2.5670 3.05%
2015-01-23 0 0.131 0.131 0.133 0.129 0.133 96,088,312 12,511,641 0.1302 2.527 2.527 2.565 2.488 2.565 4,981,537 2.5116 0.77%
2015-01-22 0 0.130 0.130 0.131 0.128 0.144 134,950,052 18,651,544 0.1382 2.508 2.508 2.527 2.469 2.778 6,996,258 2.6659 -7.14%
2015-01-21 0 0.140 0.137 0.140 0.134 0.146 109,956,125 15,042,055 0.1368 2.700 2.643 2.700 2.585 2.816 5,700,490 2.6387 1.45%
2015-01-20 0 0.138 0.135 0.138 0.134 0.143 83,168,000 11,319,224 0.1361 2.662 2.604 2.662 2.585 2.758 4,311,705 2.6252 0.73%
2015-01-19 0 0.137 0.137 0.138 0.137 0.152 167,215,494 24,093,949 0.1441 2.643 2.643 2.662 2.643 2.932 8,669,006 2.7793 -2.84%
2015-01-16 0 0.141 0.141 0.143 0.139 0.145 54,336,000 7,642,204 0.1406 2.720 2.720 2.758 2.681 2.797 2,816,959 2.7129 -3.42%
2015-01-15 0 0.146 0.144 0.146 0.141 0.155 113,672,000 17,015,448 0.1497 2.816 2.778 2.816 2.720 2.990 5,893,134 2.8873 1.39%
2015-01-14 0 0.144 0.141 0.144 0.138 0.145 51,930,281 7,330,445 0.1412 2.778 2.720 2.778 2.662 2.797 2,692,238 2.7228 3.60%
2015-01-13 0 0.139 0.140 0.145 0.139 0.156 107,127,090 15,695,134 0.1465 2.681 2.700 2.797 2.681 3.009 5,553,824 2.8260 -5.44%
2015-01-12 0 0.147 0.145 0.148 0.137 0.154 79,108,000 11,543,300 0.1459 2.835 2.797 2.855 2.643 2.970 4,101,221 2.8146 4.26%
2015-01-09 0 0.141 0.140 0.142 0.130 0.152 116,207,500 17,143,501 0.1475 2.720 2.700 2.739 2.508 2.932 6,024,582 2.8456 3.68%
2015-01-08 0 0.136 0.136 0.138 0.136 0.139 21,447,000 2,932,072 0.1367 2.623 2.623 2.662 2.623 2.681 1,111,884 2.6370 -2.86%
2015-01-07 0 0.140 0.137 0.140 0.136 0.142 52,300,000 7,187,564 0.1374 2.700 2.643 2.700 2.623 2.739 2,711,406 2.6509 2.19%
2015-01-06 0 0.137 0.136 0.137 0.133 0.139 24,337,500 3,331,331 0.1369 2.643 2.623 2.643 2.565 2.681 1,261,737 2.6403 0.74%
2015-01-05 0 0.136 0.134 0.136 0.128 0.151 140,072,000 20,245,780 0.1445 2.623 2.585 2.623 2.469 2.913 7,261,797 2.7880 -2.16%
2015-01-02 0 0.139 0.138 0.139 0.131 0.143 39,579,880 5,430,412 0.1372 2.681 2.662 2.681 2.527 2.758 2,051,952 2.6465 6.92%
2014-12-31 0 0.130 0.130 0.131 0.129 0.132 14,484,000 1,885,904 0.1302 2.508 2.508 2.527 2.488 2.546 750,899 2.5115 -1.52%
2014-12-30 0 0.132 0.132 0.133 0.131 0.136 14,508,000 1,921,004 0.1324 2.546 2.546 2.565 2.527 2.623 752,143 2.5540 -1.49%
2014-12-29 0 0.134 0.131 0.134 0.125 0.140 48,496,000 6,437,620 0.1327 2.585 2.527 2.585 2.411 2.700 2,514,194 2.5605 8.06%
2014-12-24 0 0.124 0.124 0.125 0.121 0.126 17,944,000 2,225,212 0.1240 2.392 2.392 2.411 2.334 2.430 930,276 2.3920 -2.36%
2014-12-23 0 0.127 0.126 0.127 0.126 0.132 13,936,000 1,783,996 0.1280 2.450 2.430 2.450 2.430 2.546 722,488 2.4692 -3.79%
2014-12-22 0 0.132 0.128 0.132 0.128 0.134 17,804,000 2,322,316 0.1304 2.546 2.469 2.546 2.469 2.585 923,018 2.5160 0.00%
2014-12-19 0 0.132 0.128 0.132 0.126 0.132 26,920,000 3,483,856 0.1294 2.546 2.469 2.546 2.430 2.546 1,395,622 2.4963 1.54%
2014-12-18 0 0.130 0.129 0.130 0.123 0.130 22,666,750 2,879,050 0.1270 2.508 2.488 2.508 2.373 2.508 1,175,120 2.4500 2.36%
2014-12-17 0 0.127 0.126 0.127 0.115 0.127 34,711,000 4,220,056 0.1216 2.450 2.430 2.450 2.218 2.450 1,799,533 2.3451 5.83%
2014-12-16 0 0.120 0.120 0.122 0.120 0.128 24,568,000 3,000,276 0.1221 2.315 2.315 2.353 2.315 2.469 1,273,687 2.3556 -4.00%
2014-12-15 0 0.125 0.125 0.127 0.124 0.136 16,888,000 2,139,236 0.1267 2.411 2.411 2.450 2.392 2.623 875,530 2.4434 -6.02%
2014-12-12 0 0.133 0.131 0.133 0.126 0.137 44,349,000 5,772,752 0.1302 2.565 2.527 2.565 2.430 2.643 2,299,199 2.5108 2.31%
2014-12-11 0 0.130 0.130 0.134 0.126 0.137 14,496,000 1,902,868 0.1313 2.508 2.508 2.585 2.430 2.643 751,521 2.5320 -0.76%
2014-12-10 0 0.131 0.131 0.133 0.124 0.141 36,449,250 4,801,910 0.1317 2.527 2.527 2.565 2.392 2.720 1,889,650 2.5412 -4.38%
2014-12-09 0 0.137 0.137 0.138 0.136 0.173 47,996,031 7,201,684 0.1500 2.643 2.643 2.662 2.623 3.337 2,488,273 2.8942 -19.41%
2014-12-08 0 0.170 0.167 0.170 0.159 0.185 120,747,750 21,152,330 0.1752 3.279 3.221 3.279 3.067 3.568 6,259,964 3.3790 -5.03%
2014-12-05 0 0.179 0.177 0.180 0.168 0.191 132,911,250 23,687,454 0.1782 3.453 3.414 3.472 3.241 3.684 6,890,560 3.4377 2.29%
2014-12-04 0 0.175 0.174 0.175 0.155 0.175 184,494,000 30,503,989 0.1653 3.376 3.356 3.376 2.990 3.376 9,564,781 3.1892 10.06%
2014-12-03 0 0.159 0.157 0.159 0.152 0.166 61,868,500 9,681,451 0.1565 3.067 3.028 3.067 2.932 3.202 3,207,468 3.0184 -1.85%
2014-12-02 0 0.162 0.161 0.162 0.143 0.162 170,080,000 26,259,212 0.1544 3.125 3.106 3.125 2.758 3.125 8,817,512 2.9781 8.00%
2014-12-01 0 0.150 0.150 0.151 0.126 0.161 349,451,700 52,478,994 0.1502 2.893 2.893 2.913 2.430 3.106 18,116,736 2.8967 15.38%
2014-11-28 0 0.130 0.127 0.130 0.126 0.141 46,520,000 6,132,128 0.1318 2.508 2.450 2.508 2.430 2.720 2,411,751 2.5426 -4.41%
2014-11-27 0 0.136 0.136 0.137 0.127 0.137 51,064,000 6,675,752 0.1307 2.623 2.623 2.643 2.450 2.643 2,647,327 2.5217 0.74%
2014-11-26 0 0.135 0.135 0.136 0.132 0.152 289,104,406 40,321,085 0.1395 2.604 2.604 2.623 2.546 2.932 14,988,132 2.6902 1.50%
2014-11-25 0 0.133 0.132 0.133 0.127 0.149 272,791,250 36,620,850 0.1342 2.565 2.546 2.565 2.450 2.874 14,142,404 2.5894 5.56%
2014-11-24 0 0.126 0.125 0.126 0.120 0.140 222,028,000 27,814,253 0.1253 2.430 2.411 2.430 2.315 2.700 11,510,668 2.4164 3.28%
2014-11-21 0 0.122 0.119 0.122 0.115 0.127 26,416,000 3,188,292 0.1207 2.353 2.295 2.353 2.218 2.450 1,369,493 2.3281 -1.61%
2014-11-20 0 0.124 0.123 0.124 0.105 0.125 198,004,000 22,561,560 0.1139 2.392 2.373 2.392 2.025 2.411 10,265,184 2.1979 5.08%
2014-11-19 0 0.118 0.116 0.118 0.116 0.129 15,387,250 1,840,901 0.1196 2.276 2.238 2.276 2.238 2.488 797,726 2.3077 -2.48%
2014-11-18 0 0.121 0.120 0.123 0.112 0.127 163,951,500 19,532,763 0.1191 2.334 2.315 2.373 2.160 2.450 8,499,790 2.2980 3.42%
2014-11-17 0 0.117 0.116 0.118 0.113 0.124 15,250,250 1,775,594 0.1164 2.257 2.238 2.276 2.180 2.392 790,624 2.2458 1.74%
2014-11-14 0 0.115 0.114 0.115 0.110 0.122 26,885,750 3,104,897 0.1155 2.218 2.199 2.218 2.122 2.353 1,393,846 2.2276 -0.86%
2014-11-13 0 0.116 0.116 0.117 0.101 0.140 193,532,000 21,870,948 0.1130 2.238 2.238 2.257 1.948 2.700 10,033,341 2.1798 -17.14%
2014-11-12 0 0.140 0.137 0.140 0.134 0.164 255,886,985 38,579,742 0.1508 2.700 2.643 2.700 2.585 3.163 13,266,030 2.9082 6.06%
2014-11-11 0 0.132 0.131 0.133 0.124 0.134 168,108,000 22,019,908 0.1310 2.546 2.527 2.565 2.392 2.585 8,715,276 2.5266 5.60%
2014-11-10 0 0.125 0.125 0.126 0.118 0.129 87,546,750 10,808,723 0.1235 2.411 2.411 2.430 2.276 2.488 4,538,714 2.3815 0.81%
2014-11-07 0 0.124 0.123 0.124 0.118 0.129 228,572,750 27,868,225 0.1219 2.392 2.373 2.392 2.276 2.488 11,849,970 2.3518 -0.80%
2014-11-06 0 0.125 0.124 0.125 0.116 0.136 236,430,055 29,612,572 0.1252 2.411 2.392 2.411 2.238 2.623 12,257,319 2.4159 7.76%
2014-11-05 0 0.116 0.115 0.117 0.109 0.117 11,444,000 1,311,328 0.1146 2.238 2.218 2.257 2.102 2.257 593,295 2.2102 0.87%
2014-11-04 0 0.115 0.114 0.115 0.105 0.122 40,648,000 4,751,332 0.1169 2.218 2.199 2.218 2.025 2.353 2,107,327 2.2547 11.65%
2014-11-03 0 0.103 0.102 0.103 0.101 0.104 6,868,000 695,740 0.1013 1.987 1.967 1.987 1.948 2.006 356,060 1.9540 3.00%
2014-10-31 0 0.100 0.099 0.103 0.100 0.102 1,064,000 106,840 0.1004 1.929 1.910 1.987 1.929 1.967 55,161 1.9369 0.00%
2014-10-30 0 0.100 0.100 0.103 0.100 0.104 1,388,000 141,624 0.1020 1.929 1.929 1.987 1.929 2.006 71,959 1.9681 -2.91%
2014-10-29 0 0.103 0.103 0.104 0.099 0.104 5,343,500 542,764 0.1016 1.987 1.987 2.006 1.910 2.006 277,025 1.9593 0.98%
2014-10-28 0 0.102 0.097 0.102 0.094 0.102 1,592,000 154,092 0.0968 1.967 1.871 1.967 1.813 1.967 82,535 1.8670 3.03%
2014-10-27 0 0.099 0.099 0.101 0.098 0.102 4,096,000 407,224 0.0994 1.910 1.910 1.948 1.890 1.967 212,350 1.9177 -2.94%
2014-10-24 0 0.102 0.100 0.102 0.097 0.103 42,124,000 4,195,828 0.0996 1.967 1.929 1.967 1.871 1.987 2,183,848 1.9213 5.15%
2014-10-23 0 0.097 0.097 0.101 0.097 0.100 2,720,000 267,452 0.0983 1.871 1.871 1.948 1.871 1.929 141,014 1.8966 -4.90%
2014-10-22 0 0.102 0.102 0.103 0.097 0.102 5,473,370 547,605 0.1000 1.967 1.967 1.987 1.871 1.967 283,758 1.9298 4.08%
2014-10-21 0 0.098 0.096 0.098 0.095 0.100 2,987,250 298,136 0.0998 1.890 1.852 1.890 1.832 1.929 154,869 1.9251 3.16%
2014-10-20 0 0.095 0.094 0.096 0.087 0.098 6,048,000 563,508 0.0932 1.832 1.813 1.852 1.678 1.890 313,548 1.7972 -3.06%
2014-10-17 0 0.098 0.096 0.098 0.096 0.101 4,252,000 424,264 0.0998 1.890 1.852 1.890 1.852 1.948 220,438 1.9246 -3.92%
2014-10-16 0 0.102 0.099 0.102 0.100 0.102 404,000 40,408 0.1000 1.967 1.910 1.967 1.929 1.967 20,945 1.9293 -0.97%
2014-10-15 0 0.103 0.100 0.103 0.100 0.103 733,250 73,355 0.1000 1.987 1.929 1.987 1.929 1.987 38,014 1.9297 1.98%
2014-10-14 0 0.101 0.100 0.101 0.100 0.101 300,000 30,028 0.1001 1.948 1.929 1.948 1.929 1.948 15,553 1.9307 0.00%
2014-10-13 0 0.101 0.100 0.101 0.099 0.104 4,344,500 435,675 0.1003 1.948 1.929 1.948 1.910 2.006 225,233 1.9343 -2.88%
2014-10-10 0 0.104 0.102 0.104 0.101 0.105 912,000 92,452 0.1014 2.006 1.967 2.006 1.948 2.025 47,281 1.9554 0.97%
2014-10-09 0 0.103 0.102 0.103 0.103 0.103 28,000 2,884 0.1030 1.987 1.967 1.987 1.987 1.987 1,452 1.9868 0.00%
2014-10-08 0 0.103 0.103 0.104 0.102 0.105 2,880,000 300,720 0.1044 1.987 1.987 2.006 1.967 2.025 149,309 2.0141 0.00%
2014-10-07 0 0.103 0.102 0.103 0.102 0.103 1,508,000 154,668 0.1026 1.987 1.967 1.987 1.967 1.987 78,180 1.9784 0.00%
2014-10-06 0 0.103 0.103 0.104 0.101 0.103 616,000 63,172 0.1026 1.987 1.987 2.006 1.948 1.987 31,935 1.9781 3.00%
2014-10-03 0 0.100 0.099 0.100 0.098 0.100 1,736,000 172,388 0.0993 1.929 1.910 1.929 1.890 1.929 90,000 1.9154 0.00%
2014-09-30 0 0.100 0.100 0.103 0.098 0.103 436,000 43,140 0.0989 1.929 1.929 1.987 1.890 1.987 22,604 1.9085 0.00%
2014-09-29 0 0.100 0.100 0.101 0.099 0.102 9,196,000 920,952 0.1001 1.929 1.929 1.948 1.910 1.967 476,751 1.9317 -4.76%
2014-09-26 0 0.105 0.105 0.106 0.104 0.107 1,434,250 150,776 0.1051 2.025 2.025 2.045 2.006 2.064 74,356 2.0278 -1.87%
2014-09-25 0 0.107 0.107 0.109 0.107 0.111 1,821,000 198,178 0.1088 2.064 2.064 2.102 2.064 2.141 94,407 2.0992 -1.83%
2014-09-24 0 0.109 0.109 0.110 0.108 0.112 6,504,000 713,028 0.1096 2.102 2.102 2.122 2.083 2.160 337,189 2.1146 0.00%
2014-09-23 0 0.109 0.107 0.110 0.106 0.113 10,643,000 1,168,565 0.1098 2.102 2.064 2.122 2.045 2.180 551,768 2.1179 4.81%
2014-09-22 0 0.104 0.104 0.107 0.104 0.108 1,772,125 186,860 0.1054 2.006 2.006 2.064 2.006 2.083 91,873 2.0339 -2.80%
2014-09-19 0 0.107 0.105 0.107 0.106 0.107 1,752,000 186,036 0.1062 2.064 2.025 2.064 2.045 2.064 90,829 2.0482 0.94%
2014-09-18 0 0.106 0.105 0.106 0.103 0.107 3,092,000 327,324 0.1059 2.045 2.025 2.045 1.987 2.064 160,300 2.0420 -0.93%
2014-09-17 0 0.107 0.105 0.108 0.103 0.108 6,932,000 728,956 0.1052 2.064 2.025 2.083 1.987 2.083 359,378 2.0284 1.90%
2014-09-16 0 0.105 0.105 0.109 0.105 0.113 1,794,500 189,826 0.1058 2.025 2.025 2.102 2.025 2.180 93,033 2.0404 -3.67%
2014-09-15 0 0.109 0.108 0.110 0.109 0.110 1,984,000 216,368 0.1091 2.102 2.083 2.122 2.102 2.122 102,857 2.1036 0.00%
2014-09-12 0 0.109 0.107 0.109 0.104 0.110 4,228,004 453,964 0.1074 2.102 2.064 2.102 2.006 2.122 219,194 2.0711 1.87%
2014-09-11 0 0.107 0.107 0.108 0.107 0.110 2,688,000 290,220 0.1080 2.064 2.064 2.083 2.064 2.122 139,355 2.0826 -0.93%
2014-09-10 0 0.108 0.107 0.108 0.106 0.110 3,177,500 345,134 0.1086 2.083 2.064 2.083 2.045 2.122 164,732 2.0951 -0.92%
2014-09-08 0 0.109 0.108 0.109 0.107 0.110 3,125,000 338,672 0.1084 2.102 2.083 2.102 2.064 2.122 162,010 2.0904 2.83%
2014-09-05 0 0.106 0.106 0.108 0.105 0.108 4,048,000 432,364 0.1068 2.045 2.045 2.083 2.025 2.083 209,862 2.0602 1.92%
2014-09-04 0 0.104 0.103 0.105 0.103 0.107 4,764,500 499,779 0.1049 2.006 1.987 2.025 1.987 2.064 247,007 2.0233 -1.89%
2014-09-03 0 0.106 0.106 0.108 0.105 0.107 1,388,500 147,548 0.1063 2.045 2.045 2.083 2.025 2.064 71,984 2.0497 0.00%
2014-09-02 0 0.106 0.106 0.108 0.105 0.108 4,548,000 487,748 0.1072 2.045 2.045 2.083 2.025 2.083 235,783 2.0686 -0.93%
2014-09-01 0 0.107 0.106 0.108 0.105 0.108 1,648,000 177,232 0.1075 2.064 2.045 2.083 2.025 2.083 85,438 2.0744 0.94%
2014-08-29 0 0.106 0.104 0.106 0.104 0.107 536,000 55,804 0.1041 2.045 2.006 2.045 2.006 2.064 27,788 2.0082 0.00%
2014-08-28 0 0.106 0.105 0.106 0.105 0.107 4,308,000 457,716 0.1062 2.045 2.025 2.045 2.025 2.064 223,341 2.0494 -0.93%
2014-08-27 0 0.107 0.106 0.108 0.103 0.115 15,589,500 1,700,625 0.1091 2.064 2.045 2.083 1.987 2.218 808,211 2.1042 1.90%
2014-08-26 0 0.105 0.103 0.105 0.103 0.107 7,440,000 775,232 0.1042 2.025 1.987 2.025 1.987 2.064 385,714 2.0099 0.96%
2014-08-25 0 0.104 0.102 0.104 0.101 0.104 3,660,000 375,632 0.1026 2.006 1.967 2.006 1.948 2.006 189,747 1.9797 4.00%
2014-08-22 0 0.100 0.100 0.102 0.100 0.105 17,901,250 1,818,416 0.1016 1.929 1.929 1.967 1.929 2.025 928,060 1.9594 -3.85%
2014-08-21 0 0.104 0.104 0.106 0.101 0.108 15,036,000 1,559,216 0.1037 2.006 2.006 2.045 1.948 2.083 779,516 2.0002 -4.59%
2014-08-20 0 0.109 0.106 0.109 0.105 0.113 17,136,000 1,846,480 0.1078 2.102 2.045 2.102 2.025 2.180 888,387 2.0785 -1.80%
2014-08-19 0 0.111 0.111 0.112 0.109 0.125 36,720,000 4,214,224 0.1148 2.141 2.141 2.160 2.102 2.411 1,903,687 2.2137 -7.50%
2014-08-18 0 0.120 0.119 0.120 0.104 0.120 32,162,250 3,605,324 0.1121 2.315 2.295 2.315 2.006 2.315 1,667,398 2.1622 11.11%
2014-08-15 0 0.108 0.107 0.108 0.104 0.109 19,156,000 2,008,652 0.1049 2.083 2.064 2.083 2.006 2.102 993,111 2.0226 -2.70%
2014-08-14 0 0.111 0.109 0.111 0.111 0.111 30,000 3,308 0.1103 2.141 2.102 2.141 2.141 2.141 1,555 2.1269 0.00%
2014-08-13 0 0.111 0.108 0.112 0.106 0.111 1,305,000 142,484 0.1092 2.141 2.083 2.160 2.045 2.141 67,656 2.1060 3.74%
2014-08-12 0 0.107 0.106 0.107 0.106 0.109 3,958,224 423,070 0.1069 2.064 2.045 2.064 2.045 2.102 205,207 2.0617 1.90%
2014-08-11 0 0.105 0.104 0.107 0.105 0.107 332,000 35,444 0.1068 2.025 2.006 2.064 2.025 2.064 17,212 2.0593 -1.87%
2014-08-08 0 0.107 0.106 0.107 0.106 0.107 1,252,000 133,352 0.1065 2.064 2.045 2.064 2.045 2.064 64,908 2.0545 1.90%
2014-08-07 0 0.105 0.104 0.105 0.104 0.106 825,327 86,767 0.1051 2.025 2.006 2.025 2.006 2.045 42,788 2.0278 0.00%
2014-08-06 0 0.105 0.104 0.105 0.105 0.108 3,322,750 350,017 0.1053 2.025 2.006 2.025 2.025 2.083 172,262 2.0319 -3.67%
2014-08-05 0 0.109 0.108 0.109 0.107 0.110 4,065,500 438,047 0.1077 2.102 2.083 2.102 2.064 2.122 210,769 2.0783 0.00%
2014-08-04 0 0.109 0.109 0.113 0.109 0.114 6,209,125 693,020 0.1116 2.102 2.102 2.180 2.102 2.199 321,902 2.1529 -0.91%
2014-08-01 0 0.110 0.108 0.110 0.107 0.111 2,872,000 311,936 0.1086 2.122 2.083 2.122 2.064 2.141 148,894 2.0950 -1.79%
2014-07-31 0 0.112 0.110 0.112 0.108 0.114 2,381,000 266,036 0.1117 2.160 2.122 2.160 2.083 2.199 123,439 2.1552 2.75%
2014-07-30 0 0.109 0.108 0.109 0.106 0.115 2,316,000 251,268 0.1085 2.102 2.083 2.102 2.045 2.218 120,069 2.0927 -1.80%
2014-07-29 0 0.111 0.108 0.111 0.108 0.112 5,858,250 641,817 0.1096 2.141 2.083 2.141 2.083 2.160 303,711 2.1132 0.00%
2014-07-28 0 0.111 0.111 0.112 0.111 0.115 3,274,000 368,254 0.1125 2.141 2.141 2.160 2.141 2.218 169,735 2.1696 1.83%
2014-07-25 0 0.109 0.109 0.111 0.106 0.129 52,684,500 6,280,857 0.1192 2.102 2.102 2.141 2.045 2.488 2,731,339 2.2996 1.87%
2014-07-24 0 0.107 0.107 0.110 0.106 0.110 60,000 6,552 0.1092 2.064 2.064 2.122 2.045 2.122 3,111 2.1063 -1.83%
2014-07-23 0 0.109 0.107 0.109 0.107 0.110 1,116,000 120,696 0.1082 2.102 2.064 2.102 2.064 2.122 57,857 2.0861 0.00%
2014-07-22 0 0.109 0.109 0.110 0.107 0.112 2,326,781 258,166 0.1110 2.102 2.102 2.122 2.064 2.160 120,628 2.1402 0.93%
2014-07-21 0 0.108 0.108 0.111 0.105 0.114 3,096,000 342,808 0.1107 2.083 2.083 2.141 2.025 2.199 160,507 2.1358 -0.92%
2014-07-18 0 0.109 0.106 0.109 0.104 0.110 1,616,000 170,928 0.1058 2.102 2.045 2.102 2.006 2.122 83,779 2.0402 0.00%
2014-07-17 0 0.109 0.108 0.109 0.105 0.110 1,216,000 129,460 0.1065 2.102 2.083 2.102 2.025 2.122 63,041 2.0536 0.93%
2014-07-16 0 0.108 0.107 0.108 0.105 0.108 872,000 94,156 0.1080 2.083 2.064 2.083 2.025 2.083 45,207 2.0828 3.85%
2014-07-15 0 0.104 0.104 0.109 0.104 0.110 2,648,000 281,940 0.1065 2.006 2.006 2.102 2.006 2.122 137,281 2.0537 -4.59%
2014-07-14 0 0.109 0.108 0.110 0.108 0.110 497,000 53,976 0.1086 2.102 2.083 2.122 2.083 2.122 25,766 2.0948 0.00%
2014-07-11 0 0.109 0.109 0.115 0.109 0.115 3,632,000 405,016 0.1115 2.102 2.102 2.218 2.102 2.218 188,295 2.1510 -2.68%
2014-07-10 0 0.112 0.111 0.113 0.110 0.119 10,428,000 1,187,368 0.1139 2.160 2.141 2.180 2.122 2.295 540,622 2.1963 -2.61%
2014-07-09 0 0.115 0.115 0.116 0.104 0.120 31,112,000 3,454,876 0.1110 2.218 2.218 2.238 2.006 2.315 1,612,949 2.1420 8.49%
2014-07-08 0 0.106 0.105 0.106 0.103 0.106 1,710,000 178,080 0.1041 2.045 2.025 2.045 1.987 2.045 88,652 2.0088 0.95%
2014-07-07 0 0.105 0.104 0.106 0.101 0.105 2,540,000 262,452 0.1033 2.025 2.006 2.045 1.948 2.025 131,682 1.9931 -0.94%
2014-07-04 0 0.106 0.104 0.106 0.102 0.108 4,677,250 492,448 0.1053 2.045 2.006 2.045 1.967 2.083 242,484 2.0308 0.95%
2014-07-03 0 0.105 0.102 0.105 0.099 0.107 4,356,000 446,696 0.1025 2.025 1.967 2.025 1.910 2.064 225,829 1.9780 5.00%
2014-07-02 0 0.100 0.099 0.100 0.098 0.100 1,320,000 130,180 0.0986 1.929 1.910 1.929 1.890 1.929 68,433 1.9023 0.00%
2014-06-30 0 0.100 0.099 0.100 0.098 0.101 5,972,500 588,096 0.0985 1.929 1.910 1.929 1.890 1.948 309,634 1.8993 -0.99%
2014-06-27 0 0.101 0.099 0.101 0.098 0.102 3,703,500 368,457 0.0995 1.948 1.910 1.948 1.890 1.967 192,002 1.9190 -0.98%
2014-06-26 0 0.102 0.101 0.102 0.099 0.104 21,844,000 2,188,604 0.1002 1.967 1.948 1.967 1.910 2.006 1,132,465 1.9326 -0.97%
2014-06-25 0 0.103 0.102 0.103 0.099 0.104 6,074,500 614,457 0.1012 1.987 1.967 1.987 1.910 2.006 314,922 1.9511 -0.96%
2014-06-24 0 0.104 0.103 0.106 0.100 0.105 4,276,000 433,556 0.1014 2.006 1.987 2.045 1.929 2.025 221,682 1.9558 -1.89%
2014-06-23 0 0.106 0.103 0.107 0.103 0.111 5,776,000 620,872 0.1075 2.045 1.987 2.064 1.987 2.141 299,447 2.0734 -4.50%
2014-06-20 0 0.111 0.111 0.113 0.090 0.121 57,603,625 6,491,634 0.1127 2.141 2.141 2.180 1.736 2.334 2,986,363 2.1738 20.65%
2014-06-19 0 0.092 0.091 0.094 - - 0 0 - 1.775 1.755 1.813 - - 0 - 0.00%
2014-06-18 0 0.092 0.091 0.094 - - 0 0 - 1.775 1.755 1.813 - - 0 - 0.00%
2014-06-17 0 0.092 0.091 0.093 0.092 0.093 40,000 3,700 0.0925 1.775 1.755 1.794 1.775 1.794 2,074 1.7842 -1.08%
2014-06-16 0 0.093 0.091 0.093 0.091 0.093 1,173,125 107,693 0.0918 1.794 1.755 1.794 1.755 1.794 60,819 1.7707 0.00%
2014-06-13 0 0.093 0.091 0.093 0.091 0.094 1,244,000 113,964 0.0916 1.794 1.755 1.794 1.755 1.813 64,493 1.7671 0.00%
2014-06-12 0 0.093 0.090 0.093 0.086 0.093 1,536,000 137,716 0.0897 1.794 1.736 1.794 1.659 1.794 79,631 1.7294 1.09%
2014-06-11 0 0.092 0.090 0.092 0.090 0.095 204,000 19,140 0.0938 1.775 1.736 1.775 1.736 1.832 10,576 1.8098 1.10%
2014-06-10 0 0.091 0.090 0.091 0.090 0.092 1,164,000 104,928 0.0901 1.755 1.736 1.755 1.736 1.775 60,346 1.7388 -1.09%
2014-06-09 0 0.092 0.090 0.092 0.090 0.095 3,163,500 285,768 0.0903 1.775 1.736 1.775 1.736 1.832 164,006 1.7424 1.10%
2014-06-06 0 0.091 0.090 0.091 0.088 0.092 6,532,000 584,284 0.0894 1.755 1.736 1.755 1.697 1.775 338,641 1.7254 0.00%
2014-06-05 0 0.091 0.091 0.093 0.090 0.091 660,937 59,636 0.0902 1.755 1.755 1.794 1.736 1.755 34,265 1.7404 -2.15%
2014-06-04 0 0.093 0.091 0.093 0.093 0.095 5,780,000 537,548 0.0930 1.794 1.755 1.794 1.794 1.832 299,654 1.7939 1.09%
2014-06-03 0 0.092 0.091 0.093 0.090 0.093 424,000 38,492 0.0908 1.775 1.755 1.794 1.736 1.794 21,982 1.7511 -2.13%
2014-05-30 0 0.094 0.093 0.094 0.092 0.094 698,500 64,476 0.0923 1.813 1.794 1.813 1.775 1.813 36,213 1.7805 -1.05%
2014-05-29 0 0.095 0.093 0.095 0.090 0.097 15,089,000 1,397,510 0.0926 1.832 1.794 1.832 1.736 1.871 782,264 1.7865 3.26%
2014-05-28 0 0.092 0.092 0.093 0.091 0.097 28,624,000 2,719,896 0.0950 1.775 1.775 1.794 1.755 1.871 1,483,963 1.8329 -3.16%
2014-05-27 0 0.095 0.093 0.095 0.091 0.102 23,192,000 2,207,828 0.0952 1.832 1.794 1.832 1.755 1.967 1,202,350 1.8363 0.00%
2014-05-26 0 0.095 0.093 0.095 0.091 0.096 41,804,000 3,908,100 0.0935 1.832 1.794 1.832 1.755 1.852 2,167,258 1.8032 -1.04%
2014-05-23 0 0.096 0.095 0.096 0.093 0.097 20,648,125 1,957,486 0.0948 1.852 1.832 1.852 1.794 1.871 1,070,467 1.8286 1.05%
2014-05-22 0 0.095 0.094 0.095 - - 0 0 - 1.832 1.813 1.832 - - 0 - 0.00%
2014-05-21 0 0.095 0.094 0.095 0.094 0.095 1,708,000 161,904 0.0948 1.832 1.813 1.832 1.813 1.832 88,548 1.8284 0.00%
2014-05-20 0 0.095 0.094 0.097 0.094 0.096 3,360,000 320,448 0.0954 1.832 1.813 1.871 1.813 1.852 174,194 1.8396 -1.04%
2014-05-19 0 0.096 0.095 0.096 0.094 0.097 16,078,750 1,534,469 0.0954 1.852 1.832 1.852 1.813 1.871 833,576 1.8408 0.00%
2014-05-16 0 0.096 0.095 0.096 0.095 0.097 3,008,000 286,840 0.0954 1.852 1.832 1.852 1.832 1.871 155,945 1.8394 -1.03%
2014-05-15 0 0.097 0.096 0.098 0.096 0.099 4,176,000 402,516 0.0964 1.871 1.852 1.890 1.852 1.910 216,498 1.8592 0.00%
2014-05-14 0 0.097 0.096 0.097 0.096 0.097 1,332,000 129,096 0.0969 1.871 1.852 1.871 1.852 1.871 69,055 1.8695 -2.02%
2014-05-13 0 0.099 0.097 0.099 0.096 0.099 248,000 23,968 0.0966 1.910 1.871 1.910 1.852 1.910 12,857 1.8642 0.00%
2014-05-12 0 0.099 0.096 0.099 0.096 0.100 3,288,000 316,000 0.0961 1.910 1.852 1.910 1.852 1.929 170,461 1.8538 2.06%
2014-05-09 0 0.097 0.096 0.097 0.096 0.100 1,228,000 117,944 0.0960 1.871 1.852 1.871 1.852 1.929 63,664 1.8526 0.00%
2014-05-08 0 0.097 0.096 0.097 0.096 0.098 3,453,250 333,864 0.0967 1.871 1.852 1.871 1.852 1.890 179,028 1.8649 0.00%
2014-05-07 0 0.097 0.096 0.097 0.097 0.098 3,312,000 323,264 0.0976 1.871 1.852 1.871 1.871 1.890 171,705 1.8827 -2.02%
2014-05-05 0 0.099 0.098 0.099 0.098 0.100 2,130,000 212,088 0.0996 1.910 1.890 1.910 1.890 1.929 110,426 1.9206 1.02%
2014-05-02 0 0.098 0.097 0.098 0.097 0.099 2,504,000 245,292 0.0980 1.890 1.871 1.890 1.871 1.910 129,816 1.8895 0.00%
2014-04-30 0 0.098 0.096 0.098 0.096 0.101 8,892,031 872,590 0.0981 1.890 1.852 1.890 1.852 1.948 460,992 1.8929 -2.00%
2014-04-29 0 0.100 0.098 0.101 0.098 0.101 596,000 58,676 0.0984 1.929 1.890 1.948 1.890 1.948 30,899 1.8990 0.00%
2014-04-28 0 0.100 0.098 0.100 0.098 0.100 1,474,250 145,670 0.0988 1.929 1.890 1.929 1.890 1.929 76,430 1.9059 2.04%
2014-04-25 0 0.098 0.098 0.099 0.098 0.100 1,961,000 193,984 0.0989 1.890 1.890 1.910 1.890 1.929 101,665 1.9081 -1.01%
2014-04-24 0 0.099 0.099 0.100 0.098 0.099 10,064,000 995,960 0.0990 1.910 1.910 1.929 1.890 1.910 521,751 1.9089 0.00%
2014-04-23 0 0.099 0.099 0.101 0.099 0.100 18,816,000 1,868,004 0.0993 1.910 1.910 1.948 1.910 1.929 975,484 1.9150 -1.00%
2014-04-22 0 0.100 0.099 0.100 0.099 0.100 778,500 77,225 0.0992 1.929 1.910 1.929 1.910 1.929 40,360 1.9134 1.01%
2014-04-17 0 0.099 0.099 0.100 0.099 0.100 5,364,000 532,280 0.0992 1.910 1.910 1.929 1.910 1.929 278,088 1.9141 0.00%
2014-04-16 0 0.099 0.099 0.100 0.099 0.100 1,644,000 163,840 0.0997 1.910 1.910 1.929 1.910 1.929 85,230 1.9223 0.00%
2014-04-15 0 0.099 0.099 0.100 0.099 0.100 2,060,000 204,940 0.0995 1.910 1.910 1.929 1.910 1.929 106,797 1.9190 0.00%
2014-04-14 0 0.099 0.099 0.100 0.099 0.100 1,567,500 156,658 0.0999 1.910 1.910 1.929 1.910 1.929 81,264 1.9278 -1.00%
2014-04-11 0 0.100 0.099 0.100 0.099 0.100 12,385,875 1,236,014 0.0998 1.929 1.910 1.929 1.910 1.929 642,125 1.9249 0.00%
2014-04-10 0 0.100 0.099 0.100 0.099 0.100 2,944,000 292,540 0.0994 1.929 1.910 1.929 1.910 1.929 152,627 1.9167 0.00%
2014-04-09 0 0.100 0.099 0.100 0.099 0.102 3,092,000 309,652 0.1001 1.929 1.910 1.929 1.910 1.967 160,300 1.9317 -0.99%
2014-04-08 0 0.101 0.100 0.101 0.100 0.102 1,944,000 196,316 0.1010 1.948 1.929 1.948 1.929 1.967 100,783 1.9479 1.00%
2014-04-07 0 0.100 0.099 0.100 0.100 0.100 1,508,000 150,800 0.1000 1.929 1.910 1.929 1.929 1.929 78,180 1.9289 0.00%
2014-04-04 0 0.100 0.099 0.100 0.100 0.101 1,628,000 163,148 0.1002 1.929 1.910 1.929 1.929 1.948 84,401 1.9330 -1.96%
2014-04-03 0 0.102 0.100 0.102 0.100 0.102 2,376,874 237,878 0.1001 1.967 1.929 1.967 1.929 1.967 123,225 1.9304 2.00%
2014-04-02 0 0.100 0.099 0.100 0.100 0.100 1,304,156 130,414 0.1000 1.929 1.910 1.929 1.929 1.929 67,612 1.9289 0.00%
2014-04-01 0 0.100 0.099 0.100 0.100 0.101 1,728,000 172,940 0.1001 1.929 1.910 1.929 1.929 1.948 89,585 1.9305 0.00%
2014-03-31 0 0.100 0.100 0.101 0.099 0.102 2,376,000 237,452 0.0999 1.929 1.929 1.948 1.910 1.967 123,180 1.9277 -0.99%
2014-03-28 0 0.101 0.100 0.101 0.100 0.102 4,020,312 402,468 0.1001 1.948 1.929 1.948 1.929 1.967 208,426 1.9310 0.00%
2014-03-27 0 0.101 0.100 0.101 0.099 0.110 16,268,000 1,642,120 0.1009 1.948 1.929 1.948 1.910 2.122 843,387 1.9471 1.00%
2014-03-26 0 0.100 0.100 0.101 0.099 0.103 3,286,500 328,641 0.1000 1.929 1.929 1.948 1.910 1.987 170,383 1.9288 0.00%
2014-03-25 0 0.100 0.100 0.101 0.099 0.101 4,516,000 451,756 0.1000 1.929 1.929 1.948 1.910 1.948 234,124 1.9296 -0.99%
2014-03-24 0 0.101 0.101 0.102 0.100 0.101 908,000 91,052 0.1003 1.948 1.948 1.967 1.929 1.948 47,074 1.9342 -0.98%
2014-03-21 0 0.102 0.101 0.103 0.100 0.103 1,422,250 142,439 0.1002 1.967 1.948 1.987 1.929 1.987 73,734 1.9318 0.00%
2014-03-20 0 0.102 0.101 0.102 0.100 0.103 1,744,000 174,992 0.1003 1.967 1.948 1.967 1.929 1.987 90,415 1.9354 2.00%
2014-03-19 0 0.100 0.100 0.102 0.100 0.103 1,820,000 184,492 0.1014 1.929 1.929 1.967 1.929 1.987 94,355 1.9553 -0.99%
2014-03-18 0 0.101 0.100 0.103 0.100 0.103 252,000 25,512 0.1012 1.948 1.929 1.987 1.929 1.987 13,065 1.9528 -1.94%
2014-03-17 0 0.103 0.101 0.103 0.101 0.110 468,750 48,267 0.1030 1.987 1.948 1.987 1.948 2.122 24,302 1.9862 0.98%
2014-03-14 0 0.102 0.100 0.102 0.098 0.102 2,505,000 250,621 0.1000 1.967 1.929 1.967 1.890 1.967 129,868 1.9298 0.00%
2014-03-13 0 0.102 0.101 0.102 0.101 0.104 2,396,000 243,244 0.1015 1.967 1.948 1.967 1.948 2.006 124,217 1.9582 0.99%
2014-03-12 0 0.101 0.100 0.102 0.100 0.104 1,364,000 136,936 0.1004 1.948 1.929 1.967 1.929 2.006 70,714 1.9365 -1.94%
2014-03-11 0 0.103 0.102 0.103 0.102 0.104 1,312,000 134,132 0.1022 1.987 1.967 1.987 1.967 2.006 68,018 1.9720 -0.96%
2014-03-10 0 0.104 0.103 0.104 0.101 0.104 1,806,750 184,454 0.1021 2.006 1.987 2.006 1.948 2.006 93,668 1.9692 0.97%
2014-03-07 0 0.103 0.102 0.103 0.102 0.103 400,000 40,972 0.1024 1.987 1.967 1.987 1.967 1.987 20,737 1.9758 0.00%
2014-03-06 0 0.103 0.102 0.103 0.103 0.106 588,000 61,024 0.1038 1.987 1.967 1.987 1.987 2.045 30,484 2.0018 -1.90%
2014-03-05 0 0.105 0.104 0.105 0.101 0.110 2,368,000 244,284 0.1032 2.025 2.006 2.025 1.948 2.122 122,765 1.9899 0.00%
2014-03-04 0 0.105 0.103 0.105 0.100 0.105 4,836,000 490,800 0.1015 2.025 1.987 2.025 1.929 2.025 250,714 1.9576 0.96%
2014-03-03 0 0.104 0.103 0.104 0.101 0.104 6,624,000 672,772 0.1016 2.006 1.987 2.006 1.948 2.006 343,410 1.9591 0.00%
2014-02-28 0 0.104 0.103 0.106 0.102 0.108 2,960,000 308,204 0.1041 2.006 1.987 2.045 1.967 2.083 153,456 2.0084 0.97%
2014-02-27 0 0.103 0.103 0.106 0.103 0.109 476,000 49,852 0.1047 1.987 1.987 2.045 1.987 2.102 24,677 2.0201 -0.96%
2014-02-26 0 0.104 0.103 0.105 0.103 0.105 520,000 54,060 0.1040 2.006 1.987 2.025 1.987 2.025 26,959 2.0053 -1.89%
2014-02-25 0 0.106 0.104 0.106 0.104 0.108 448,000 47,200 0.1054 2.045 2.006 2.045 2.006 2.083 23,226 2.0322 1.92%
2014-02-24 0 0.104 0.103 0.105 0.100 0.110 1,868,250 192,247 0.1029 2.006 1.987 2.025 1.929 2.122 96,856 1.9849 -0.95%
2014-02-21 0 0.105 0.104 0.105 0.104 0.105 703,000 73,381 0.1044 2.025 2.006 2.025 2.006 2.025 36,446 2.0134 1.94%
2014-02-20 0 0.103 0.103 0.105 0.102 0.110 1,784,000 187,344 0.1050 1.987 1.987 2.025 1.967 2.122 92,488 2.0256 -0.96%
2014-02-19 0 0.104 0.103 0.105 0.104 0.105 2,120,000 220,492 0.1040 2.006 1.987 2.025 2.006 2.025 109,908 2.0062 -0.95%
2014-02-18 0 0.105 0.102 0.105 0.101 0.105 2,159,500 222,605 0.1031 2.025 1.967 2.025 1.948 2.025 111,956 1.9883 2.94%
2014-02-17 0 0.102 0.102 0.103 0.102 0.109 5,287,000 550,707 0.1042 1.967 1.967 1.987 1.967 2.102 274,096 2.0092 0.99%
2014-02-14 0 0.101 0.101 0.102 0.100 0.106 6,280,750 640,011 0.1019 1.948 1.948 1.967 1.929 2.045 325,615 1.9655 -0.98%
2014-02-13 0 0.102 0.101 0.102 0.100 0.103 6,800,000 686,452 0.1009 1.967 1.948 1.967 1.929 1.987 352,535 1.9472 0.99%
2014-02-12 0 0.101 0.100 0.101 0.100 0.103 5,936,000 600,152 0.1011 1.948 1.929 1.948 1.929 1.987 307,742 1.9502 1.00%
2014-02-11 0 0.100 0.100 0.101 0.100 0.102 9,088,000 909,444 0.1001 1.929 1.929 1.948 1.929 1.967 471,152 1.9303 -1.96%
2014-02-10 0 0.102 0.101 0.102 0.100 0.103 12,225,000 1,232,942 0.1009 1.967 1.948 1.967 1.929 1.987 633,785 1.9454 0.00%
2014-02-07 0 0.102 0.100 0.102 0.100 0.103 4,012,000 403,044 0.1005 1.967 1.929 1.967 1.929 1.987 207,995 1.9378 0.99%
2014-02-06 0 0.101 0.101 0.103 0.101 0.103 904,000 92,124 0.1019 1.948 1.948 1.987 1.948 1.987 46,866 1.9657 -2.88%
2014-02-05 0 0.104 0.104 0.105 0.104 0.112 1,852,000 196,596 0.1062 2.006 2.006 2.025 2.006 2.160 96,014 2.0476 -2.80%
2014-02-04 0 0.107 0.104 0.107 0.096 0.107 2,428,000 246,004 0.1013 2.064 2.006 2.064 1.852 2.064 125,876 1.9543 2.88%
2014-01-30 0 0.104 0.101 0.110 0.110 0.110 80,000 8,800 0.1100 2.006 1.948 2.122 2.122 2.122 4,147 2.1218 0.00%
2014-01-29 0 0.104 0.104 0.106 0.104 0.106 224,000 23,720 0.1059 2.006 2.006 2.045 2.006 2.045 11,613 2.0426 -1.89%
2014-01-28 0 0.106 0.102 0.106 0.102 0.107 67,625 6,980 0.1032 2.045 1.967 2.045 1.967 2.064 3,506 1.9909 -0.93%
2014-01-27 0 0.107 0.100 0.108 0.100 0.107 6,872,000 690,708 0.1005 2.064 1.929 2.083 1.929 2.064 356,267 1.9387 -0.93%
2014-01-24 0 0.108 0.107 0.108 0.100 0.108 400,000 40,740 0.1019 2.083 2.064 2.083 1.929 2.083 20,737 1.9646 0.00%
2014-01-23 0 0.108 0.108 0.110 0.107 0.111 1,325,750 144,887 0.1093 2.083 2.083 2.122 2.064 2.141 68,731 2.1080 -0.92%
2014-01-22 0 0.109 0.109 0.112 0.109 0.117 18,137,865 2,090,996 0.1153 2.102 2.102 2.160 2.102 2.257 940,327 2.2237 -6.03%
2014-01-21 0 0.116 0.111 0.116 0.111 0.116 21,728,000 2,430,372 0.1119 2.238 2.141 2.238 2.141 2.238 1,126,452 2.1575 0.00%
2014-01-20 0 0.116 0.112 0.116 0.111 0.121 19,792,000 2,304,744 0.1164 2.238 2.160 2.238 2.141 2.334 1,026,083 2.2462 -2.52%
2014-01-17 0 0.119 0.117 0.119 0.113 0.119 7,055,965 805,760 0.1142 2.295 2.257 2.295 2.180 2.295 365,805 2.2027 1.71%
2014-01-16 0 0.117 0.116 0.117 0.115 0.119 4,256,000 497,756 0.1170 2.257 2.238 2.257 2.218 2.295 220,645 2.2559 1.74%
2014-01-15 0 0.115 0.112 0.115 0.107 0.116 49,980,000 5,534,528 0.1107 2.218 2.160 2.218 2.064 2.238 2,591,129 2.1360 2.68%
2014-01-14 0 0.112 0.110 0.113 0.108 0.113 17,236,000 1,909,344 0.1108 2.160 2.122 2.180 2.083 2.180 893,571 2.1368 -0.88%
2014-01-13 0 0.113 0.113 0.115 0.106 0.118 19,625,000 2,200,754 0.1121 2.180 2.180 2.218 2.045 2.276 1,017,425 2.1631 7.62%
2014-01-10 0 0.105 0.103 0.105 0.103 0.105 1,796,000 185,628 0.1034 2.025 1.987 2.025 1.987 2.025 93,111 1.9936 0.96%
2014-01-09 0 0.104 0.102 0.104 0.102 0.105 2,282,500 234,749 0.1028 2.006 1.967 2.006 1.967 2.025 118,332 1.9838 0.97%
2014-01-08 0 0.103 0.102 0.104 0.101 0.103 3,967,250 405,016 0.1021 1.987 1.967 2.006 1.948 1.987 205,675 1.9692 -0.96%
2014-01-07 0 0.104 0.102 0.104 0.102 0.104 564,000 57,672 0.1023 2.006 1.967 2.006 1.967 2.006 29,240 1.9724 0.00%
2014-01-06 0 0.104 0.104 0.105 0.102 0.109 6,992,000 733,292 0.1049 2.006 2.006 2.025 1.967 2.102 362,488 2.0229 2.97%
2014-01-03 0 0.101 0.100 0.102 0.096 0.108 25,632,000 2,567,104 0.1002 1.948 1.929 1.967 1.852 2.083 1,328,848 1.9318 -6.48%
2014-01-02 0 0.108 0.107 0.110 0.107 0.130 43,401,000 5,244,069 0.1208 2.083 2.064 2.122 2.064 2.508 2,250,052 2.3306 -12.20%
2013-12-31 0 0.123 0.121 0.124 0.120 0.124 25,404,000 3,105,212 0.1222 2.373 2.334 2.392 2.315 2.392 1,317,028 2.3577 0.00%
2013-12-30 0 0.123 0.121 0.123 0.119 0.126 6,460,000 785,316 0.1216 2.373 2.334 2.373 2.295 2.430 334,908 2.3449 0.00%
2013-12-27 0 0.123 0.121 0.123 0.120 0.124 6,624,000 808,516 0.1221 2.373 2.334 2.373 2.315 2.392 343,410 2.3544 0.82%
2013-12-24 0 0.122 0.120 0.122 0.120 0.124 2,273,750 276,329 0.1215 2.353 2.315 2.353 2.315 2.392 117,879 2.3442 0.00%
2013-12-23 0 0.122 0.120 0.122 0.121 0.125 10,660,000 1,299,364 0.1219 2.353 2.315 2.353 2.334 2.411 552,650 2.3512 0.83%
2013-12-20 0 0.121 0.121 0.122 0.120 0.131 26,416,000 3,296,568 0.1248 2.334 2.334 2.353 2.315 2.527 1,369,493 2.4071 -3.97%
2013-12-19 0 0.126 0.125 0.128 0.125 0.134 40,637,250 5,284,038 0.1300 2.430 2.411 2.469 2.411 2.585 2,106,770 2.5081 -2.33%
2013-12-18 0 0.129 0.128 0.129 0.120 0.129 29,711,750 3,747,693 0.1261 2.488 2.469 2.488 2.315 2.488 1,540,356 2.4330 6.61%
2013-12-17 0 0.121 0.121 0.124 0.113 0.125 60,099,000 7,210,465 0.1200 2.334 2.334 2.392 2.180 2.411 3,115,732 2.3142 5.22%
2013-12-16 0 0.115 0.115 0.117 0.090 0.120 141,757,000 16,026,418 0.1131 2.218 2.218 2.257 1.736 2.315 7,349,153 2.1807 29.21%
2013-12-13 0 0.089 0.088 0.090 0.088 0.091 32,732,000 2,950,396 0.0901 1.717 1.697 1.736 1.697 1.755 1,696,935 1.7387 -3.26%
2013-12-12 0 0.092 0.090 0.092 0.089 0.097 19,056,000 1,734,196 0.0910 1.775 1.736 1.775 1.717 1.871 987,926 1.7554 -2.13%
2013-12-11 0 0.094 0.092 0.094 0.092 0.097 4,885,000 459,584 0.0941 1.813 1.775 1.813 1.775 1.871 253,255 1.8147 0.00%
2013-12-10 0 0.094 0.093 0.094 0.093 0.095 7,544,500 710,762 0.0942 1.813 1.794 1.813 1.794 1.832 391,132 1.8172 0.00%
2013-12-09 0 0.094 0.093 0.094 0.093 0.096 8,065,000 761,451 0.0944 1.813 1.794 1.813 1.794 1.852 418,116 1.8211 -2.08%
2013-12-06 0 0.096 0.095 0.096 0.094 0.099 9,092,000 880,116 0.0968 1.852 1.832 1.852 1.813 1.910 471,359 1.8672 -1.03%
2013-12-05 0 0.097 0.096 0.097 0.092 0.097 13,604,000 1,268,916 0.0933 1.871 1.852 1.871 1.775 1.871 705,276 1.7992 3.19%
2013-12-04 0 0.094 0.093 0.094 0.093 0.097 10,652,000 1,013,860 0.0952 1.813 1.794 1.813 1.794 1.871 552,235 1.8359 0.00%
2013-12-03 0 0.094 0.094 0.097 0.093 0.097 3,716,000 349,292 0.0940 1.813 1.813 1.871 1.794 1.871 192,650 1.8131 -2.08%
2013-12-02 0 0.096 0.096 0.098 0.094 0.099 1,996,000 191,152 0.0958 1.852 1.852 1.890 1.813 1.910 103,479 1.8472 -1.03%
2013-11-29 0 0.097 0.097 0.099 0.096 0.099 2,467,720 239,189 0.0969 1.871 1.871 1.910 1.852 1.910 127,935 1.8696 -1.02%
2013-11-28 0 0.098 0.098 0.099 0.097 0.100 4,008,000 393,008 0.0981 1.890 1.890 1.910 1.871 1.929 207,788 1.8914 -1.01%
2013-11-27 0 0.099 0.098 0.100 0.096 0.099 10,228,000 999,264 0.0977 1.910 1.890 1.929 1.852 1.910 530,253 1.8845 -1.98%
2013-11-26 0 0.101 0.097 0.101 0.097 0.107 30,020,468 3,041,240 0.1013 1.948 1.871 1.948 1.871 2.064 1,556,361 1.9541 -4.72%
2013-11-25 0 0.106 0.106 0.108 0.105 0.119 9,444,500 1,048,747 0.1110 2.045 2.045 2.083 2.025 2.295 489,634 2.1419 -4.50%
2013-11-22 0 0.111 0.111 0.113 0.102 0.116 35,524,188 3,909,548 0.1101 2.141 2.141 2.180 1.967 2.238 1,841,692 2.1228 6.73%
2013-11-21 0 0.104 0.104 0.105 0.103 0.108 3,008,500 315,977 0.1050 2.006 2.006 2.025 1.987 2.083 155,971 2.0259 -3.70%
2013-11-20 0 0.108 0.108 0.110 0.095 0.115 25,600,500 2,793,554 0.1091 2.083 2.083 2.122 1.832 2.218 1,327,215 2.1048 5.88%
2013-11-19 0 0.102 0.102 0.103 0.094 0.104 4,180,046 414,583 0.0992 1.967 1.967 1.987 1.813 2.006 216,707 1.9131 4.08%
2013-11-18 0 0.098 0.098 0.099 0.095 0.098 420,000 40,956 0.0975 1.890 1.890 1.910 1.832 1.890 21,774 1.8809 2.08%
2013-11-15 0 0.096 0.096 0.098 0.095 0.099 1,084,000 104,668 0.0966 1.852 1.852 1.890 1.832 1.910 56,198 1.8625 -3.03%
2013-11-14 0 0.099 0.096 0.099 0.095 0.101 204,000 20,472 0.1004 1.910 1.852 1.910 1.832 1.948 10,576 1.9357 4.21%
2013-11-13 0 0.095 0.095 0.099 0.094 0.099 1,445,250 141,379 0.0978 1.832 1.832 1.910 1.813 1.910 74,927 1.8869 -5.94%
2013-11-12 0 0.101 0.100 0.101 0.098 0.106 21,468,000 2,215,136 0.1032 1.948 1.929 1.948 1.890 2.045 1,112,972 1.9903 4.12%
2013-11-11 0 0.097 0.096 0.097 0.092 0.100 21,748,000 2,042,676 0.0939 1.871 1.852 1.871 1.775 1.929 1,127,488 1.8117 -2.02%
2013-11-08 0 0.099 0.098 0.100 0.097 0.101 11,471,000 1,136,127 0.0990 1.910 1.890 1.929 1.871 1.948 594,695 1.9104 -1.00%
2013-11-07 0 0.100 0.098 0.100 0.098 0.101 12,300,000 1,227,504 0.0998 1.929 1.890 1.929 1.890 1.948 637,673 1.9250 1.01%
2013-11-06 0 0.099 0.098 0.099 0.098 0.102 11,724,125 1,160,075 0.0989 1.910 1.890 1.910 1.890 1.967 607,818 1.9086 -1.98%
2013-11-05 0 0.101 0.100 0.101 0.100 0.103 12,056,000 1,222,244 0.1014 1.948 1.929 1.948 1.929 1.987 625,023 1.9555 -0.98%
2013-11-04 0 0.102 0.101 0.102 0.101 0.104 9,404,000 963,744 0.1025 1.967 1.948 1.967 1.948 2.006 487,535 1.9768 -0.97%
2013-11-01 0 0.103 0.101 0.103 0.100 0.106 26,516,000 2,732,384 0.1030 1.987 1.948 1.987 1.929 2.045 1,374,677 1.9877 0.98%
2013-10-31 0 0.102 0.101 0.102 0.100 0.112 32,372,000 3,359,032 0.1038 1.967 1.948 1.967 1.929 2.160 1,678,272 2.0015 -1.92%
2013-10-30 0 0.104 0.103 0.104 0.102 0.106 10,752,000 1,116,924 0.1039 2.006 1.987 2.006 1.967 2.045 557,419 2.0037 0.00%
2013-10-29 0 0.104 0.101 0.104 0.101 0.106 10,508,000 1,088,524 0.1036 2.006 1.948 2.006 1.948 2.045 544,770 1.9981 0.00%
2013-10-28 0 0.104 0.102 0.104 0.101 0.108 24,024,000 2,513,304 0.1046 2.006 1.967 2.006 1.948 2.083 1,245,484 2.0179 -3.70%
2013-10-25 0 0.108 0.107 0.108 0.104 0.108 23,814,250 2,538,061 0.1066 2.083 2.064 2.083 2.006 2.083 1,234,610 2.0558 0.00%
2013-10-24 0 0.108 0.107 0.108 0.106 0.114 30,032,000 3,305,128 0.1101 2.083 2.064 2.083 2.045 2.199 1,556,959 2.1228 -6.09%
2013-10-23 0 0.115 0.114 0.115 0.114 0.123 61,914,500 7,223,498 0.1167 2.218 2.199 2.218 2.199 2.373 3,209,853 2.2504 -8.00%
2013-10-22 0 0.125 0.124 0.125 0.123 0.128 64,829,500 8,109,546 0.1251 2.411 2.392 2.411 2.373 2.469 3,360,976 2.4129 -0.79%
2013-10-21 0 0.126 0.125 0.126 0.121 0.128 21,716,000 2,697,100 0.1242 2.430 2.411 2.430 2.334 2.469 1,125,829 2.3957 3.28%
2013-10-18 0 0.122 0.121 0.122 0.118 0.122 15,756,000 1,887,708 0.1198 2.353 2.334 2.353 2.276 2.353 816,843 2.3110 2.52%
2013-10-17 0 0.119 0.118 0.119 0.117 0.122 24,263,000 2,881,764 0.1188 2.295 2.276 2.295 2.257 2.353 1,257,874 2.2910 2.59%
2013-10-16 0 0.116 0.115 0.116 0.115 0.117 6,052,000 698,956 0.1155 2.238 2.218 2.238 2.218 2.257 313,756 2.2277 0.00%
2013-10-15 0 0.116 0.115 0.116 0.115 0.117 8,156,000 943,808 0.1157 2.238 2.218 2.238 2.218 2.257 422,834 2.2321 0.00%
2013-10-11 0 0.116 0.114 0.116 0.114 0.117 8,426,578 971,693 0.1153 2.238 2.199 2.238 2.199 2.257 436,862 2.2243 0.87%
2013-10-10 0 0.115 0.113 0.115 0.114 0.117 10,636,000 1,225,644 0.1152 2.218 2.180 2.218 2.199 2.257 551,406 2.2228 0.00%
2013-10-09 0 0.115 0.114 0.116 0.114 0.117 7,072,500 817,908 0.1156 2.218 2.199 2.238 2.199 2.257 366,662 2.2307 0.00%
2013-10-08 0 0.115 0.114 0.115 0.114 0.116 11,267,000 1,298,155 0.1152 2.218 2.199 2.218 2.199 2.238 584,119 2.2224 0.88%
2013-10-07 0 0.114 0.113 0.114 0.112 0.118 13,488,000 1,544,268 0.1145 2.199 2.180 2.199 2.160 2.276 699,263 2.2084 2.70%
2013-10-04 0 0.111 0.110 0.111 0.100 0.112 68,560,000 7,070,224 0.1031 2.141 2.122 2.141 1.929 2.160 3,554,378 1.9892 0.91%
2013-10-03 0 0.110 0.109 0.110 0.109 0.113 12,448,000 1,375,820 0.1105 2.122 2.102 2.122 2.102 2.180 645,346 2.1319 -0.90%
2013-10-02 0 0.111 0.110 0.111 0.110 0.113 21,048,000 2,348,304 0.1116 2.141 2.122 2.141 2.122 2.180 1,091,198 2.1520 0.00%
2013-09-30 0 0.111 0.110 0.112 0.110 0.113 15,148,750 1,681,084 0.1110 2.141 2.122 2.160 2.122 2.180 785,361 2.1405 0.00%
2013-09-27 0 0.111 0.110 0.111 0.110 0.115 18,808,000 2,108,976 0.1121 2.141 2.122 2.141 2.122 2.218 975,069 2.1629 0.00%
2013-09-26 0 0.111 0.110 0.111 0.108 0.122 32,672,000 3,669,408 0.1123 2.141 2.122 2.141 2.083 2.353 1,693,825 2.1663 -5.93%
2013-09-25 0 0.118 0.117 0.119 0.115 0.130 128,447,500 15,901,865 0.1238 2.276 2.257 2.295 2.218 2.508 6,659,145 2.3880 2.61%
2013-09-24 0 0.115 0.114 0.115 0.114 0.119 8,176,000 940,464 0.1150 2.218 2.199 2.218 2.199 2.295 423,871 2.2188 0.00%
2013-09-23 0 0.115 0.114 0.115 0.114 0.117 4,732,000 544,140 0.1150 2.218 2.199 2.218 2.199 2.257 245,323 2.2181 0.00%
2013-09-19 0 0.115 0.114 0.115 0.114 0.118 6,092,000 703,380 0.1155 2.218 2.199 2.218 2.199 2.276 315,829 2.2271 -0.86%
2013-09-18 0 0.116 0.115 0.116 0.115 0.118 4,048,000 472,536 0.1167 2.238 2.218 2.238 2.218 2.276 209,862 2.2517 -1.69%
2013-09-17 0 0.118 0.117 0.118 0.117 0.118 5,475,750 641,536 0.1172 2.276 2.257 2.276 2.257 2.276 283,881 2.2599 0.00%
2013-09-16 0 0.118 0.116 0.118 0.116 0.120 17,487,875 2,060,953 0.1179 2.276 2.238 2.276 2.238 2.315 906,629 2.2732 0.85%
2013-09-13 0 0.117 0.116 0.117 0.116 0.119 24,556,000 2,886,864 0.1176 2.257 2.238 2.257 2.238 2.295 1,273,065 2.2676 0.00%
2013-09-12 0 0.117 0.116 0.117 0.114 0.121 44,839,000 5,246,665 0.1170 2.257 2.238 2.257 2.199 2.334 2,324,603 2.2570 0.86%
2013-09-11 0 0.116 0.115 0.116 0.115 0.117 5,075,750 590,516 0.1163 2.238 2.218 2.238 2.218 2.257 263,144 2.2441 0.00%
2013-09-10 0 0.116 0.114 0.116 0.114 0.118 21,673,285 2,516,952 0.1161 2.238 2.199 2.238 2.199 2.276 1,123,615 2.2400 0.00%
2013-09-09 0 0.116 0.115 0.116 0.114 0.117 13,928,000 1,608,488 0.1155 2.238 2.218 2.238 2.199 2.257 722,074 2.2276 0.87%
2013-09-06 0 0.115 0.114 0.115 0.111 0.117 24,948,000 2,864,680 0.1148 2.218 2.199 2.218 2.141 2.257 1,293,387 2.2149 3.60%
2013-09-05 0 0.111 0.110 0.112 0.109 0.113 15,371,000 1,705,641 0.1110 2.141 2.122 2.160 2.102 2.180 796,884 2.1404 0.91%
2013-09-04 0 0.110 0.109 0.110 0.107 0.111 14,044,000 1,517,644 0.1081 2.122 2.102 2.122 2.064 2.141 728,088 2.0844 0.00%
2013-09-03 0 0.110 0.109 0.110 0.108 0.112 33,627,250 3,669,261 0.1091 2.122 2.102 2.122 2.083 2.160 1,743,348 2.1047 0.92%
2013-09-02 0 0.109 0.108 0.109 0.102 0.110 48,044,000 5,143,776 0.1071 2.102 2.083 2.102 1.967 2.122 2,490,760 2.0651 5.83%
2013-08-30 0 0.103 0.102 0.103 0.098 0.105 26,932,031 2,740,542 0.1018 1.987 1.967 1.987 1.890 2.025 1,396,246 1.9628 5.10%
2013-08-29 0 0.098 0.097 0.098 0.096 0.099 15,892,000 1,545,212 0.0972 1.890 1.871 1.890 1.852 1.910 823,894 1.8755 2.08%
2013-08-28 0 0.096 0.094 0.096 0.090 0.099 60,681,250 5,574,878 0.0919 1.852 1.813 1.852 1.736 1.910 3,145,917 1.7721 0.00%
2013-08-27 0 0.096 0.095 0.096 0.095 0.099 28,548,000 2,785,460 0.0976 1.852 1.832 1.852 1.832 1.910 1,480,023 1.8820 3.23%
2013-08-26 0 0.093 0.093 0.094 0.089 0.094 48,766,000 4,429,240 0.0908 1.794 1.794 1.813 1.717 1.813 2,528,191 1.7519 0.00%
2013-08-23 0 0.093 0.092 0.093 0.092 0.098 18,368,000 1,753,412 0.0955 1.794 1.775 1.794 1.775 1.890 952,258 1.8413 -3.12%
2013-08-22 0 0.096 0.095 0.096 0.094 0.099 31,316,500 3,002,454 0.0959 1.852 1.832 1.852 1.813 1.910 1,623,551 1.8493 -3.03%
2013-08-21 0 0.099 0.099 0.100 0.098 0.101 26,322,250 2,614,951 0.0993 1.910 1.910 1.929 1.890 1.948 1,364,633 1.9162 -1.00%
2013-08-20 0 0.100 0.099 0.100 0.098 0.105 18,140,000 1,845,908 0.1018 1.929 1.910 1.929 1.890 2.025 940,438 1.9628 -4.76%
2013-08-19 0 0.105 0.104 0.105 0.103 0.107 5,344,000 558,144 0.1044 2.025 2.006 2.025 1.987 2.064 277,051 2.0146 -0.94%
2013-08-16 0 0.106 0.105 0.106 0.104 0.107 10,556,000 1,116,424 0.1058 2.045 2.025 2.045 2.006 2.064 547,258 2.0400 0.00%
2013-08-15 0 0.106 0.106 0.107 0.104 0.109 25,713,250 2,730,730 0.1062 2.045 2.045 2.064 2.006 2.102 1,333,060 2.0485 -0.93%
2013-08-13 0 0.107 0.106 0.107 0.105 0.111 29,634,500 3,203,706 0.1081 2.064 2.045 2.064 2.025 2.141 1,536,351 2.0853 -0.93%
2013-08-12 0 0.108 0.106 0.107 0.104 0.113 19,060,750 2,063,868 0.1083 2.083 2.045 2.064 2.006 2.180 988,173 2.0886 -1.82%
2013-08-09 0 0.110 0.109 0.110 0.109 0.113 40,353,250 4,448,041 0.1102 2.122 2.102 2.122 2.102 2.180 2,092,046 2.1262 0.92%
2013-08-08 0 0.109 0.108 0.110 0.107 0.112 18,914,500 2,061,126 0.1090 2.102 2.083 2.122 2.064 2.160 980,590 2.1019 0.93%
2013-08-07 0 0.108 0.107 0.108 0.107 0.113 22,456,000 2,444,484 0.1089 2.083 2.064 2.083 2.064 2.180 1,164,194 2.0997 -0.92%
2013-08-06 0 0.109 0.107 0.109 0.106 0.116 33,832,000 3,728,876 0.1102 2.102 2.064 2.102 2.045 2.238 1,753,963 2.1260 -4.39%
2013-08-05 0 0.114 0.113 0.115 0.107 0.120 155,632,000 17,825,672 0.1145 2.199 2.180 2.218 2.064 2.315 8,068,479 2.2093 6.54%
2013-08-02 0 0.107 0.105 0.107 0.100 0.109 91,488,750 9,464,974 0.1035 2.064 2.025 2.064 1.929 2.102 4,743,080 1.9955 3.88%
2013-08-01 0 0.103 0.102 0.104 0.101 0.107 64,480,000 6,679,908 0.1036 1.987 1.967 2.006 1.948 2.064 3,342,857 1.9983 0.00%
2013-07-31 0 0.103 0.103 0.104 0.099 0.121 143,500,000 14,952,408 0.1042 1.987 1.987 2.006 1.910 2.334 7,439,516 2.0099 -13.45%
2013-07-30 0 0.119 0.117 0.119 0.117 0.133 86,376,000 10,689,620 0.1238 2.295 2.257 2.295 2.257 2.565 4,478,018 2.3871 -9.85%
2013-07-29 0 0.132 0.132 0.133 0.120 0.139 238,919,750 31,569,929 0.1321 2.546 2.546 2.565 2.315 2.681 12,386,393 2.5488 10.92%
2013-07-26 0 0.119 0.118 0.119 0.117 0.121 39,659,750 4,708,222 0.1187 2.295 2.276 2.295 2.257 2.334 2,056,093 2.2899 2.59%
2013-07-25 0 0.116 0.114 0.116 0.113 0.118 27,408,000 3,148,944 0.1149 2.238 2.199 2.238 2.180 2.276 1,420,922 2.2161 -0.85%
2013-07-24 0 0.117 0.117 0.118 0.115 0.124 90,144,435 10,757,045 0.1193 2.257 2.257 2.276 2.218 2.392 4,673,387 2.3018 1.74%
2013-07-23 0 0.115 0.114 0.115 0.104 0.115 171,813,170 18,518,681 0.1078 2.218 2.199 2.218 2.006 2.218 8,907,365 2.0790 2.68%
2013-07-22 0 0.112 0.110 0.112 0.097 0.124 324,304,750 36,025,396 0.1111 2.160 2.122 2.160 1.871 2.392 16,813,034 2.1427 17.89%
2013-07-19 0 0.095 0.094 0.095 0.094 0.098 21,134,000 2,020,988 0.0956 1.832 1.813 1.832 1.813 1.890 1,095,657 1.8445 -1.04%
2013-07-18 0 0.096 0.095 0.096 0.092 0.099 32,993,250 3,149,134 0.0954 1.852 1.832 1.852 1.775 1.910 1,710,480 1.8411 4.35%
2013-07-17 0 0.092 0.091 0.092 0.090 0.093 26,788,000 2,451,172 0.0915 1.775 1.755 1.775 1.736 1.794 1,388,779 1.7650 1.10%
2013-07-16 0 0.091 0.090 0.092 0.090 0.094 10,992,000 1,005,604 0.0915 1.755 1.736 1.775 1.736 1.813 569,862 1.7646 -2.15%
2013-07-15 0 0.093 0.092 0.093 0.085 0.095 69,610,854 6,172,763 0.0887 1.794 1.775 1.794 1.640 1.832 3,608,858 1.7104 6.90%
2013-07-12 0 0.087 0.086 0.088 0.085 0.091 18,638,250 1,631,860 0.0876 1.678 1.659 1.697 1.640 1.755 966,269 1.6888 -2.25%
2013-07-11 0 0.089 0.087 0.090 0.088 0.090 23,232,000 2,078,764 0.0895 1.717 1.678 1.736 1.697 1.736 1,204,424 1.7259 1.14%
2013-07-10 0 0.088 0.087 0.088 0.087 0.091 11,432,000 1,009,544 0.0883 1.697 1.678 1.697 1.678 1.755 592,673 1.7034 -2.22%
2013-07-09 0 0.090 0.088 0.090 0.089 0.092 29,412,000 2,645,272 0.0899 1.736 1.697 1.736 1.717 1.775 1,524,816 1.7348 0.00%
2013-07-08 0 0.090 0.089 0.090 0.087 0.093 10,043,500 896,084 0.0892 1.736 1.717 1.736 1.678 1.794 520,688 1.7210 -2.17%
2013-07-05 0 0.092 0.091 0.092 0.089 0.098 62,404,000 5,886,944 0.0943 1.775 1.755 1.775 1.717 1.890 3,235,230 1.8196 2.22%
2013-07-04 0 0.090 0.089 0.090 0.079 0.093 54,558,250 4,574,413 0.0838 1.736 1.717 1.736 1.524 1.794 2,828,481 1.6173 9.76%
2013-07-03 0 0.082 0.081 0.082 0.081 0.089 12,098,250 1,009,432 0.0834 1.582 1.562 1.582 1.562 1.717 627,213 1.6094 -5.75%
2013-07-02 0 0.087 0.085 0.087 0.085 0.091 6,544,000 572,964 0.0876 1.678 1.640 1.678 1.640 1.755 339,263 1.6889 0.00%
2013-06-28 0 0.087 0.086 0.087 0.086 0.089 6,192,000 538,396 0.0870 1.678 1.659 1.678 1.659 1.717 321,014 1.6772 0.00%
2013-06-27 0 0.087 0.086 0.087 0.086 0.089 5,832,000 513,048 0.0880 1.678 1.659 1.678 1.659 1.717 302,350 1.6969 1.16%
2013-06-26 0 0.086 0.086 0.087 0.086 0.089 1,928,500 167,032 0.0866 1.659 1.659 1.678 1.659 1.717 99,980 1.6707 0.00%
2013-06-25 0 0.086 0.086 0.087 0.085 0.091 7,232,000 631,880 0.0874 1.659 1.659 1.678 1.640 1.755 374,931 1.6853 0.00%
2013-06-24 0 0.086 0.086 0.088 0.086 0.093 8,480,000 750,212 0.0885 1.659 1.659 1.697 1.659 1.794 439,631 1.7065 -6.52%
2013-06-21 0 0.092 0.092 0.093 0.091 0.093 4,906,000 450,394 0.0918 1.775 1.775 1.794 1.755 1.794 254,343 1.7708 -2.13%
2013-06-20 0 0.094 0.092 0.094 0.092 0.096 16,216,000 1,527,924 0.0942 1.813 1.775 1.813 1.775 1.852 840,691 1.8175 0.00%
2013-06-19 0 0.094 0.092 0.094 0.092 0.098 77,172,000 7,185,916 0.0931 1.813 1.775 1.813 1.775 1.890 4,000,853 1.7961 -1.05%
2013-06-18 0 0.095 0.095 0.096 0.092 0.097 27,583,500 2,620,813 0.0950 1.832 1.832 1.852 1.775 1.871 1,430,020 1.8327 2.15%
2013-06-17 0 0.093 0.091 0.094 0.087 0.095 17,549,250 1,610,383 0.0918 1.794 1.755 1.813 1.678 1.832 909,811 1.7700 9.41%
2013-06-14 0 0.085 0.085 0.086 0.085 0.090 17,278,000 1,505,334 0.0871 1.640 1.640 1.659 1.640 1.736 895,749 1.6805 -4.49%
2013-06-13 0 0.089 0.088 0.089 0.087 0.093 20,864,000 1,851,504 0.0887 1.717 1.697 1.717 1.678 1.794 1,081,659 1.7117 -4.30%
2013-06-11 0 0.093 0.092 0.093 0.090 0.098 37,204,000 3,436,084 0.0924 1.794 1.775 1.794 1.736 1.890 1,928,779 1.7815 -4.12%
2013-06-10 0 0.097 0.096 0.098 0.096 0.103 151,326,312 15,108,959 0.0998 1.871 1.852 1.890 1.852 1.987 7,845,258 1.9259 0.00%
2013-06-07 0 0.097 0.096 0.097 0.093 0.100 85,629,000 8,317,084 0.0971 1.871 1.852 1.871 1.794 1.929 4,439,291 1.8735 1.04%
2013-06-06 0 0.096 0.095 0.096 0.082 0.097 207,615,250 18,729,100 0.0902 1.852 1.832 1.852 1.582 1.871 10,763,463 1.7401 17.07%
2013-06-05 0 0.082 0.081 0.082 0.081 0.087 45,908,750 3,850,090 0.0839 1.582 1.562 1.582 1.562 1.678 2,380,062 1.6176 -5.75%
2013-06-04 0 0.087 0.086 0.087 0.085 0.088 33,268,000 2,874,860 0.0864 1.678 1.659 1.678 1.640 1.697 1,724,724 1.6669 2.35%
2013-06-03 0 0.085 0.083 0.085 0.080 0.086 50,826,000 4,259,284 0.0838 1.640 1.601 1.640 1.543 1.659 2,634,988 1.6164 4.94%
2013-05-31 0 0.081 0.080 0.081 0.079 0.081 15,628,750 1,253,553 0.0802 1.562 1.543 1.562 1.524 1.562 810,246 1.5471 1.25%
2013-05-30 0 0.080 0.079 0.080 0.079 0.081 13,848,039 1,106,394 0.0799 1.543 1.524 1.543 1.524 1.562 717,928 1.5411 0.00%
2013-05-29 0 0.080 0.079 0.080 0.078 0.081 35,744,031 2,840,530 0.0795 1.543 1.524 1.543 1.505 1.562 1,853,089 1.5329 2.56%
2013-05-28 0 0.078 0.078 0.079 0.074 0.080 53,961,750 4,235,178 0.0785 1.505 1.505 1.524 1.427 1.543 2,797,556 1.5139 4.00%
2013-05-27 0 0.075 0.073 0.075 0.072 0.075 28,236,250 2,069,507 0.0733 1.447 1.408 1.447 1.389 1.447 1,463,861 1.4137 2.74%
2013-05-24 0 0.073 0.071 0.073 0.071 0.074 48,946,076 3,529,242 0.0721 1.408 1.370 1.408 1.370 1.427 2,537,527 1.3908 0.00%
2013-05-23 0 0.073 0.073 0.074 0.072 0.076 51,888,000 3,811,628 0.0735 1.408 1.408 1.427 1.389 1.466 2,690,046 1.4169 0.00%
2013-05-22 0 0.073 0.071 0.073 0.070 0.078 117,361,021 8,492,723 0.0724 1.408 1.370 1.408 1.350 1.505 6,084,385 1.3958 -6.41%
2013-05-21 0 0.078 0.077 0.078 0.074 0.083 104,682,124 8,120,936 0.0776 1.505 1.485 1.505 1.427 1.601 5,427,069 1.4964 2.63%
2013-05-20 0 0.076 0.075 0.076 0.068 0.090 104,514,500 7,913,346 0.0757 1.466 1.447 1.466 1.312 1.736 5,418,378 1.4605 -26.21%
2013-05-16 0 0.103 0.101 0.103 0.098 0.106 56,956,000 5,892,620 0.1035 1.987 1.948 1.987 1.890 2.045 2,952,788 1.9956 5.10%
2013-05-15 0 0.098 0.095 0.098 0.088 0.110 85,678,750 8,272,808 0.0966 1.890 1.832 1.890 1.697 2.122 4,441,871 1.8625 -10.91%
2013-05-14 0 0.110 0.109 0.110 0.109 0.113 31,735,000 3,500,236 0.1103 2.122 2.102 2.122 2.102 2.180 1,645,248 2.1275 -2.65%
2013-05-13 0 0.113 0.112 0.113 0.112 0.115 18,488,000 2,098,608 0.1135 2.180 2.160 2.180 2.160 2.218 958,479 2.1895 0.00%
2013-05-10 0 0.113 0.112 0.113 0.112 0.118 30,284,875 3,465,499 0.1144 2.180 2.160 2.180 2.160 2.276 1,570,068 2.2072 0.00%
2013-05-09 0 0.113 0.112 0.113 0.112 0.116 18,142,046 2,063,932 0.1138 2.180 2.160 2.180 2.160 2.238 940,544 2.1944 -2.59%
2013-05-08 0 0.116 0.115 0.116 0.115 0.119 33,638,500 3,930,250 0.1168 2.238 2.218 2.238 2.218 2.295 1,743,931 2.2537 0.87%
2013-05-07 0 0.115 0.114 0.115 0.111 0.122 50,768,530 5,955,795 0.1173 2.218 2.199 2.218 2.141 2.353 2,632,009 2.2628 2.68%
2013-05-06 0 0.112 0.111 0.112 0.111 0.119 35,744,750 4,143,446 0.1159 2.160 2.141 2.160 2.141 2.295 1,853,126 2.2359 -3.45%
2013-05-03 0 0.116 0.113 0.116 0.112 0.120 67,105,749 7,836,948 0.1168 2.238 2.180 2.238 2.160 2.315 3,478,985 2.2527 0.00%
2013-05-02 0 0.116 0.115 0.116 0.115 0.126 62,316,000 7,485,755 0.1201 2.238 2.218 2.238 2.218 2.430 3,230,668 2.3171 -3.33%
2013-04-30 0 0.120 0.119 0.120 0.111 0.125 74,056,750 8,715,214 0.1177 2.315 2.295 2.315 2.141 2.411 3,839,348 2.2700 8.11%
2013-04-29 0 0.111 0.110 0.111 0.110 0.112 25,758,000 2,857,004 0.1109 2.141 2.122 2.141 2.122 2.160 1,335,380 2.1395 0.00%
2013-04-26 0 0.111 0.110 0.111 0.110 0.114 24,687,546 2,752,023 0.1115 2.141 2.122 2.141 2.122 2.199 1,279,884 2.1502 0.91%
2013-04-25 0 0.110 0.110 0.111 0.105 0.116 64,590,250 7,086,257 0.1097 2.122 2.122 2.141 2.025 2.238 3,348,573 2.1162 -0.90%
2013-04-24 0 0.111 0.110 0.111 0.110 0.118 74,172,500 8,338,048 0.1124 2.141 2.122 2.141 2.122 2.276 3,845,349 2.1683 -1.77%
2013-04-23 0 0.113 0.112 0.113 0.111 0.122 62,441,250 7,190,851 0.1152 2.180 2.160 2.180 2.141 2.353 3,237,162 2.2213 -2.59%
2013-04-22 0 0.116 0.115 0.116 0.098 0.144 115,928,000 14,111,140 0.1217 2.238 2.218 2.238 1.890 2.778 6,010,092 2.3479 23.40%
2013-04-19 0 0.190 0.187 0.192 0.179 0.198 173,889,000 32,985,562 0.1897 1.813 1.785 1.832 1.708 1.889 18,221,774 1.8102 3.83%
2013-04-18 0 0.183 0.182 0.183 0.174 0.188 128,622,750 23,572,263 0.1833 1.746 1.737 1.746 1.660 1.794 13,478,337 1.7489 3.98%
2013-04-17 0 0.176 0.176 0.177 0.161 0.178 98,901,250 16,656,592 0.1684 1.680 1.680 1.689 1.536 1.699 10,363,831 1.6072 4.14%
2013-04-16 0 0.169 0.168 0.169 0.139 0.170 107,293,500 16,924,290 0.1577 1.613 1.603 1.613 1.326 1.622 11,243,252 1.5053 19.86%
2013-04-15 0 0.141 0.140 0.141 0.139 0.142 21,857,875 3,069,419 0.1404 1.346 1.336 1.346 1.326 1.355 2,290,480 1.3401 0.71%
2013-04-12 0 0.140 0.138 0.140 0.135 0.142 63,192,000 8,752,672 0.1385 1.336 1.317 1.336 1.288 1.355 6,621,870 1.3218 1.45%
2013-04-11 0 0.138 0.137 0.138 0.132 0.139 59,530,000 8,042,629 0.1351 1.317 1.307 1.317 1.260 1.326 6,238,130 1.2893 5.34%
2013-04-10 0 0.131 0.130 0.131 0.124 0.135 54,390,020 7,106,884 0.1307 1.250 1.241 1.250 1.183 1.288 5,699,513 1.2469 5.65%
2013-04-09 0 0.124 0.122 0.124 0.119 0.127 100,056,000 12,249,180 0.1224 1.183 1.164 1.183 1.136 1.212 10,484,837 1.1683 4.20%
2013-04-08 0 0.119 0.119 0.120 0.106 0.121 72,628,500 8,289,431 0.1141 1.136 1.136 1.145 1.012 1.155 7,610,718 1.0892 6.25%
2013-04-05 0 0.112 0.110 0.112 0.108 0.138 97,644,000 12,407,924 0.1271 1.069 1.050 1.069 1.031 1.317 10,232,084 1.2126 -17.04%
2013-04-03 0 0.135 0.133 0.135 0.123 0.140 148,166,375 19,456,903 0.1313 1.288 1.269 1.288 1.174 1.336 15,526,308 1.2532 9.76%
2013-04-02 0 0.123 0.122 0.123 0.101 0.126 151,641,020 17,817,176 0.1175 1.174 1.164 1.174 0.964 1.202 15,890,415 1.1213 21.78%
2013-03-28 0 0.101 0.101 0.105 0.099 0.108 63,428,000 6,474,468 0.1021 0.964 0.964 1.002 0.945 1.031 6,646,600 0.9741 0.00%
2013-03-27 0 0.101 0.100 0.101 0.100 0.103 15,388,000 1,561,748 0.1015 0.964 0.954 0.964 0.954 0.983 1,612,504 0.9685 0.00%
2013-03-26 0 0.101 0.100 0.101 0.100 0.104 17,080,500 1,741,869 0.1020 0.964 0.954 0.964 0.954 0.992 1,789,860 0.9732 0.00%
2013-03-25 0 0.101 0.100 0.101 0.100 0.104 19,552,000 1,993,200 0.1019 0.964 0.954 0.964 0.954 0.992 2,048,848 0.9728 -0.98%
2013-03-22 0 0.102 0.101 0.103 0.101 0.110 51,135,750 5,296,476 0.1036 0.973 0.964 0.983 0.964 1.050 5,358,499 0.9884 -3.77%
2013-03-21 0 0.106 0.105 0.107 0.100 0.118 142,367,906 15,931,130 0.1119 1.012 1.002 1.021 0.954 1.126 14,918,688 1.0679 4.95%
2013-03-20 0 0.101 0.100 0.101 0.100 0.102 11,531,000 1,165,356 0.1011 0.964 0.954 0.964 0.954 0.973 1,208,330 0.9644 -0.98%
2013-03-19 0 0.102 0.101 0.102 0.100 0.103 14,696,000 1,498,380 0.1020 0.973 0.964 0.973 0.954 0.983 1,539,989 0.9730 -0.97%
2013-03-18 0 0.103 0.103 0.104 0.103 0.108 15,800,000 1,668,728 0.1056 0.983 0.983 0.992 0.983 1.031 1,655,677 1.0079 -2.83%
2013-03-15 0 0.106 0.105 0.106 0.104 0.108 32,186,500 3,414,105 0.1061 1.012 1.002 1.012 0.992 1.031 3,372,813 1.0122 0.95%
2013-03-14 0 0.105 0.103 0.105 0.103 0.107 14,711,750 1,540,140 0.1047 1.002 0.983 1.002 0.983 1.021 1,541,640 0.9990 0.00%
2013-03-13 0 0.105 0.104 0.105 0.104 0.108 20,649,750 2,176,294 0.1054 1.002 0.992 1.002 0.992 1.031 2,163,881 1.0057 0.00%
2013-03-12 0 0.105 0.102 0.105 0.103 0.106 22,004,000 2,303,872 0.1047 1.002 0.973 1.002 0.983 1.012 2,305,792 0.9992 0.00%
2013-03-11 0 0.105 0.104 0.105 0.103 0.110 28,334,031 3,019,904 0.1066 1.002 0.992 1.002 0.983 1.050 2,969,114 1.0171 -0.94%
2013-03-08 0 0.106 0.105 0.106 0.104 0.110 36,976,000 3,929,612 0.1063 1.012 1.002 1.012 0.992 1.050 3,874,703 1.0142 1.92%
2013-03-07 0 0.104 0.103 0.104 0.103 0.105 23,350,359 2,425,420 0.1039 0.992 0.983 0.992 0.983 1.002 2,446,877 0.9912 0.00%
2013-03-06 0 0.104 0.103 0.104 0.101 0.105 23,145,750 2,385,599 0.1031 0.992 0.983 0.992 0.964 1.002 2,425,436 0.9836 0.00%
2013-03-05 0 0.104 0.102 0.104 0.101 0.106 21,983,250 2,275,165 0.1035 0.992 0.973 0.992 0.964 1.012 2,303,618 0.9876 0.00%
2013-03-04 0 0.104 0.103 0.104 0.098 0.107 81,082,500 8,301,266 0.1024 0.992 0.983 0.992 0.935 1.021 8,496,610 0.9770 0.00%
2013-03-01 0 0.104 0.103 0.104 0.102 0.108 35,807,250 3,728,740 0.1041 0.992 0.983 0.992 0.973 1.031 3,752,230 0.9937 -0.95%
2013-02-28 0 0.105 0.104 0.105 0.101 0.115 58,840,000 6,199,788 0.1054 1.002 0.992 1.002 0.964 1.097 6,165,825 1.0055 -7.08%
2013-02-27 0 0.113 0.112 0.113 0.108 0.117 144,292,249 16,520,594 0.1145 1.078 1.069 1.078 1.031 1.117 15,120,339 1.0926 4.63%
2013-02-26 0 0.108 0.107 0.108 0.103 0.110 82,304,000 8,713,300 0.1059 1.031 1.021 1.031 0.983 1.050 8,624,610 1.0103 3.85%
2013-02-25 0 0.104 0.104 0.106 0.100 0.113 119,760,150 12,564,920 0.1049 0.992 0.992 1.012 0.954 1.078 12,549,628 1.0012 -4.59%
2013-02-22 0 0.109 0.108 0.109 0.103 0.122 179,512,000 20,500,956 0.1142 1.040 1.031 1.040 0.983 1.164 18,811,006 1.0898 0.93%
2013-02-21 0 0.108 0.107 0.108 0.103 0.122 93,212,000 9,919,664 0.1064 1.031 1.021 1.031 0.983 1.164 9,767,656 1.0156 -11.48%
2013-02-20 0 0.122 0.120 0.122 0.120 0.126 16,600,781 2,041,093 0.1230 1.164 1.145 1.164 1.145 1.202 1,739,591 1.1733 -3.17%
2013-02-19 0 0.126 0.124 0.126 0.125 0.129 19,208,000 2,435,492 0.1268 1.202 1.183 1.202 1.193 1.231 2,012,800 1.2100 -0.79%
2013-02-18 0 0.127 0.125 0.127 0.124 0.132 80,745,500 10,424,340 0.1291 1.212 1.193 1.212 1.183 1.260 8,461,296 1.2320 0.79%
2013-02-15 0 0.126 0.124 0.126 0.120 0.140 106,486,859 13,473,997 0.1265 1.202 1.183 1.202 1.145 1.336 11,158,724 1.2075 -8.03%
2013-02-14 0 0.137 0.135 0.137 0.136 0.140 19,567,750 2,709,351 0.1385 1.307 1.288 1.307 1.298 1.336 2,050,498 1.3213 -1.44%
2013-02-08 0 0.139 0.137 0.139 0.136 0.141 20,428,000 2,821,992 0.1381 1.326 1.307 1.326 1.298 1.346 2,140,644 1.3183 1.46%
2013-02-07 0 0.137 0.136 0.138 0.136 0.150 35,748,000 5,059,308 0.1415 1.307 1.298 1.317 1.298 1.431 3,746,022 1.3506 -2.84%
2013-02-06 0 0.141 0.138 0.141 0.138 0.152 43,057,500 6,135,381 0.1425 1.346 1.317 1.346 1.317 1.451 4,511,982 1.3598 -7.24%
2013-02-05 0 0.152 0.151 0.152 0.150 0.200 165,842,063 29,302,132 0.1767 1.451 1.441 1.451 1.431 1.909 17,378,538 1.6861 -25.85%
2013-02-04 0 0.205 0.203 0.206 0.176 0.214 126,690,500 24,093,453 0.1902 1.956 1.937 1.966 1.680 2.042 13,275,858 1.8148 11.41%
2013-02-01 0 0.184 0.182 0.184 0.182 0.200 47,197,500 8,893,922 0.1884 1.756 1.737 1.756 1.737 1.909 4,945,811 1.7983 -8.46%
2013-01-31 0 0.201 0.199 0.201 0.196 0.215 25,496,000 5,235,716 0.2054 1.918 1.899 1.918 1.870 2.052 2,671,718 1.9597 -6.07%
2013-01-30 0 0.214 0.213 0.214 0.212 0.219 17,817,250 3,841,622 0.2156 2.042 2.033 2.042 2.023 2.090 1,867,064 2.0576 -0.47%
2013-01-29 0 0.215 0.213 0.215 0.213 0.234 31,644,750 6,963,439 0.2201 2.052 2.033 2.052 2.033 2.233 3,316,043 2.0999 -8.12%
2013-01-28 0 0.234 0.232 0.234 0.231 0.243 40,106,000 9,512,129 0.2372 2.233 2.214 2.233 2.204 2.319 4,202,695 2.2633 0.86%
2013-01-25 0 0.232 0.231 0.232 0.231 0.248 28,560,500 6,869,094 0.2405 2.214 2.204 2.214 2.204 2.367 2,992,846 2.2952 -4.13%
2013-01-24 0 0.242 0.237 0.242 0.236 0.255 63,977,500 15,701,099 0.2454 2.309 2.262 2.309 2.252 2.433 6,704,182 2.3420 0.00%
2013-01-23 0 0.242 0.241 0.242 0.217 0.255 162,242,000 38,955,749 0.2401 2.309 2.300 2.309 2.071 2.433 17,001,288 2.2913 12.56%
2013-01-22 0 0.215 0.215 0.216 0.207 0.218 49,881,875 10,648,725 0.2135 2.052 2.052 2.061 1.975 2.080 5,227,106 2.0372 3.86%
2013-01-21 0 0.207 0.205 0.208 0.198 0.214 76,748,434 15,828,893 0.2062 1.975 1.956 1.985 1.889 2.042 8,042,444 1.9682 3.50%
2013-01-18 0 0.200 0.200 0.201 0.192 0.202 53,885,625 10,644,604 0.1975 1.909 1.909 1.918 1.832 1.928 5,646,658 1.8851 4.17%
2013-01-17 0 0.192 0.190 0.193 0.190 0.193 14,791,000 2,823,576 0.1909 1.832 1.813 1.842 1.813 1.842 1,549,944 1.8217 0.00%
2013-01-16 0 0.192 0.189 0.192 0.185 0.192 17,565,750 3,326,155 0.1894 1.832 1.804 1.832 1.765 1.832 1,840,709 1.8070 1.05%
2013-01-15 0 0.190 0.189 0.190 0.189 0.195 9,860,000 1,888,876 0.1916 1.813 1.804 1.813 1.804 1.861 1,033,226 1.8281 -1.04%
2013-01-14 0 0.192 0.191 0.192 0.190 0.193 14,262,500 2,735,548 0.1918 1.832 1.823 1.832 1.813 1.842 1,494,563 1.8303 0.00%
2013-01-11 0 0.192 0.191 0.192 0.190 0.197 29,882,500 5,747,520 0.1923 1.832 1.823 1.832 1.813 1.880 3,131,378 1.8355 -0.52%
2013-01-10 0 0.193 0.191 0.193 0.189 0.197 25,881,000 4,983,721 0.1926 1.842 1.823 1.842 1.804 1.880 2,712,062 1.8376 1.05%
2013-01-09 0 0.191 0.190 0.193 0.190 0.198 15,398,250 2,974,176 0.1932 1.823 1.813 1.842 1.813 1.889 1,613,578 1.8432 0.00%
2013-01-08 0 0.191 0.188 0.191 0.187 0.191 9,380,000 1,775,556 0.1893 1.823 1.794 1.823 1.785 1.823 982,927 1.8064 0.00%
2013-01-07 0 0.191 0.189 0.191 0.187 0.193 13,624,000 2,589,776 0.1901 1.823 1.804 1.823 1.785 1.842 1,427,655 1.8140 0.00%
2013-01-04 0 0.191 0.189 0.191 0.190 0.197 12,387,750 2,386,234 0.1926 1.823 1.804 1.823 1.813 1.880 1,298,108 1.8382 0.00%
2013-01-03 0 0.191 0.190 0.191 0.187 0.197 19,096,000 3,661,040 0.1917 1.823 1.813 1.823 1.785 1.880 2,001,064 1.8295 2.14%
2013-01-02 0 0.187 0.185 0.187 0.185 0.189 17,566,750 3,276,062 0.1865 1.785 1.765 1.785 1.765 1.804 1,840,814 1.7797 -1.06%
2012-12-31 0 0.189 0.187 0.190 0.184 0.192 14,344,000 2,683,992 0.1871 1.804 1.785 1.813 1.756 1.832 1,503,103 1.7856 -1.56%
2012-12-28 0 0.192 0.190 0.192 0.190 0.200 44,547,250 8,717,867 0.1957 1.832 1.813 1.832 1.813 1.909 4,668,092 1.8675 -1.03%
2012-12-27 0 0.194 0.192 0.193 0.173 0.197 48,044,750 8,923,237 0.1857 1.851 1.832 1.842 1.651 1.880 5,034,594 1.7724 6.59%
2012-12-24 0 0.182 0.182 0.183 0.180 0.183 2,773,250 502,729 0.1813 1.737 1.737 1.746 1.718 1.746 290,608 1.7299 0.00%
2012-12-21 0 0.182 0.180 0.182 0.180 0.184 10,288,000 1,871,548 0.1819 1.737 1.718 1.737 1.718 1.756 1,078,076 1.7360 0.00%
2012-12-20 0 0.182 0.180 0.181 0.181 0.185 13,844,312 2,520,054 0.1820 1.737 1.718 1.727 1.727 1.765 1,450,741 1.7371 -1.62%
2012-12-19 0 0.185 0.182 0.185 0.180 0.203 88,645,125 16,959,999 0.1913 1.765 1.737 1.765 1.718 1.937 9,289,095 1.8258 -0.54%
2012-12-18 0 0.186 0.186 0.188 0.164 0.200 126,135,625 23,578,008 0.1869 1.775 1.775 1.794 1.565 1.909 13,217,712 1.7838 13.41%
2012-12-17 0 0.164 0.163 0.164 0.162 0.165 9,447,861 1,544,989 0.1635 1.565 1.555 1.565 1.546 1.575 990,038 1.5605 0.61%
2012-12-14 0 0.163 0.162 0.163 0.162 0.168 11,057,250 1,818,408 0.1645 1.555 1.546 1.555 1.546 1.603 1,158,686 1.5694 -2.98%
2012-12-13 0 0.168 0.166 0.169 0.165 0.172 11,756,000 1,988,276 0.1691 1.603 1.584 1.613 1.575 1.641 1,231,908 1.6140 0.60%
2012-12-12 0 0.167 0.166 0.167 0.163 0.169 9,085,750 1,501,675 0.1653 1.594 1.584 1.594 1.555 1.613 952,093 1.5772 1.83%
2012-12-11 0 0.164 0.161 0.164 0.162 0.167 6,832,000 1,129,448 0.1653 1.565 1.536 1.565 1.546 1.594 715,923 1.5776 0.00%
2012-12-10 0 0.164 0.163 0.164 0.161 0.169 10,429,000 1,714,724 0.1644 1.565 1.555 1.565 1.536 1.613 1,092,852 1.5690 1.86%
2012-12-07 0 0.161 0.160 0.161 0.160 0.166 8,836,719 1,434,104 0.1623 1.536 1.527 1.536 1.527 1.584 925,997 1.5487 -1.83%
2012-12-06 0 0.164 0.162 0.164 0.157 0.169 18,469,000 2,999,553 0.1624 1.565 1.546 1.565 1.498 1.613 1,935,361 1.5499 4.46%
2012-12-05 0 0.157 0.155 0.157 0.154 0.167 14,572,750 2,320,982 0.1593 1.498 1.479 1.498 1.470 1.594 1,527,074 1.5199 -5.99%
2012-12-04 0 0.167 0.167 0.168 0.166 0.170 5,962,500 1,001,767 0.1680 1.594 1.594 1.603 1.584 1.622 624,808 1.6033 -1.18%
2012-12-03 0 0.169 0.167 0.169 0.167 0.170 5,458,250 919,156 0.1684 1.613 1.594 1.613 1.594 1.622 571,968 1.6070 -1.17%
2012-11-30 0 0.171 0.170 0.172 0.168 0.178 18,600,500 3,185,256 0.1712 1.632 1.622 1.641 1.603 1.699 1,949,141 1.6342 -6.04%
2012-11-29 0 0.182 0.178 0.182 0.178 0.183 5,165,625 932,851 0.1806 1.737 1.699 1.737 1.699 1.746 541,304 1.7233 1.11%
2012-11-28 0 0.180 0.177 0.180 0.174 0.180 10,656,000 1,878,960 0.1763 1.718 1.689 1.718 1.660 1.718 1,116,639 1.6827 0.56%
2012-11-27 0 0.179 0.177 0.179 0.177 0.182 9,704,000 1,741,532 0.1795 1.708 1.689 1.708 1.689 1.737 1,016,879 1.7126 -0.56%
2012-11-26 0 0.180 0.179 0.180 0.179 0.185 10,950,375 1,980,358 0.1808 1.718 1.708 1.718 1.708 1.765 1,147,486 1.7258 -0.55%
2012-11-23 0 0.181 0.179 0.181 0.177 0.200 26,184,000 4,808,042 0.1836 1.727 1.708 1.727 1.689 1.909 2,743,813 1.7523 -8.12%
2012-11-22 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2012-11-19 0 0.197 0.195 0.197 0.194 0.198 5,917,750 1,157,624 0.1956 1.880 1.861 1.880 1.851 1.889 620,119 1.8668 1.03%
2012-11-16 0 0.195 0.192 0.195 0.192 0.197 6,638,500 1,295,967 0.1952 1.861 1.832 1.861 1.832 1.880 695,646 1.8630 0.00%
2012-11-15 0 0.195 0.193 0.195 0.193 0.198 6,820,000 1,335,660 0.1958 1.861 1.842 1.861 1.842 1.889 714,666 1.8689 0.00%
2012-11-14 0 0.195 0.194 0.195 0.194 0.199 8,708,000 1,707,872 0.1961 1.861 1.851 1.861 1.851 1.899 912,509 1.8716 -0.51%
2012-11-13 0 0.196 0.194 0.196 0.194 0.200 13,833,000 2,711,419 0.1960 1.870 1.851 1.870 1.851 1.909 1,449,556 1.8705 0.51%
2012-11-12 0 0.195 0.194 0.195 0.193 0.200 19,596,000 3,844,984 0.1962 1.861 1.851 1.861 1.842 1.909 2,053,459 1.8724 -2.50%
2012-11-09 0 0.200 0.199 0.200 0.198 0.202 11,843,500 2,364,480 0.1996 1.909 1.899 1.909 1.889 1.928 1,241,077 1.9052 -1.96%
2012-11-08 0 0.204 0.202 0.204 0.199 0.207 23,324,000 4,708,644 0.2019 1.947 1.928 1.947 1.899 1.975 2,444,115 1.9265 0.00%
2012-11-07 0 0.204 0.202 0.204 0.202 0.207 13,732,000 2,802,800 0.2041 1.947 1.928 1.947 1.928 1.975 1,438,972 1.9478 -0.49%
2012-11-06 0 0.205 0.204 0.205 0.199 0.211 20,694,250 4,229,202 0.2044 1.956 1.947 1.956 1.899 2.014 2,168,544 1.9502 2.50%
2012-11-05 0 0.200 0.199 0.200 0.199 0.202 5,305,250 1,063,363 0.2004 1.909 1.899 1.909 1.899 1.928 555,935 1.9127 -0.50%
2012-11-02 0 0.201 0.199 0.202 0.199 0.203 18,087,500 3,627,402 0.2005 1.918 1.899 1.928 1.899 1.937 1,895,383 1.9138 0.50%
2012-11-01 0 0.200 0.199 0.200 0.199 0.202 13,768,000 2,762,684 0.2007 1.909 1.899 1.909 1.899 1.928 1,442,744 1.9149 0.00%
2012-10-31 0 0.200 0.199 0.200 0.199 0.202 15,408,000 3,087,980 0.2004 1.909 1.899 1.909 1.899 1.928 1,614,599 1.9125 0.00%
2012-10-30 0 0.200 0.199 0.200 0.199 0.202 7,617,000 1,527,286 0.2005 1.909 1.899 1.909 1.899 1.928 798,183 1.9135 -0.50%
2012-10-29 0 0.201 0.200 0.201 0.200 0.203 7,624,000 1,535,916 0.2015 1.918 1.909 1.918 1.909 1.937 798,917 1.9225 -0.99%
2012-10-26 0 0.203 0.201 0.203 0.201 0.203 8,293,250 1,672,298 0.2016 1.937 1.918 1.937 1.918 1.937 869,047 1.9243 0.50%
2012-10-25 0 0.202 0.201 0.202 0.201 0.207 13,961,000 2,847,056 0.2039 1.928 1.918 1.928 1.918 1.975 1,462,969 1.9461 -1.46%
2012-10-24 0 0.205 0.204 0.205 0.201 0.208 17,152,000 3,507,472 0.2045 1.956 1.947 1.956 1.918 1.985 1,797,353 1.9515 0.49%
2012-10-22 0 0.204 0.203 0.204 0.203 0.206 7,727,250 1,577,393 0.2041 1.947 1.937 1.947 1.937 1.966 809,736 1.9480 0.00%
2012-10-19 0 0.204 0.203 0.205 0.201 0.216 28,624,000 5,920,276 0.2068 1.947 1.937 1.956 1.918 2.061 2,999,500 1.9738 1.49%
2012-10-18 0 0.201 0.200 0.201 0.200 0.202 9,183,250 1,845,329 0.2009 1.918 1.909 1.918 1.909 1.928 962,310 1.9176 0.00%
2012-10-17 0 0.201 0.200 0.201 0.200 0.203 7,808,000 1,574,308 0.2016 1.918 1.909 1.918 1.909 1.937 818,198 1.9241 -0.50%
2012-10-16 0 0.202 0.201 0.202 0.201 0.203 6,598,500 1,329,834 0.2015 1.928 1.918 1.928 1.918 1.937 691,455 1.9232 0.00%
2012-10-15 0 0.202 0.201 0.202 0.201 0.204 6,276,750 1,268,239 0.2021 1.928 1.918 1.928 1.918 1.947 657,739 1.9282 -0.98%
2012-10-12 0 0.204 0.202 0.204 0.202 0.205 7,402,500 1,506,466 0.2035 1.947 1.928 1.947 1.928 1.956 775,706 1.9421 -0.49%
2012-10-11 0 0.205 0.201 0.205 0.200 0.205 12,040,000 2,429,080 0.2018 1.956 1.918 1.956 1.909 1.956 1,261,668 1.9253 0.49%
2012-10-10 0 0.204 0.202 0.204 0.201 0.206 19,949,000 4,067,175 0.2039 1.947 1.928 1.947 1.918 1.966 2,090,449 1.9456 0.49%
2012-10-09 0 0.203 0.201 0.203 0.201 0.204 5,864,312 1,186,916 0.2024 1.937 1.918 1.937 1.918 1.947 614,519 1.9315 1.00%
2012-10-08 0 0.201 0.200 0.201 0.200 0.204 5,456,875 1,101,762 0.2019 1.918 1.909 1.918 1.909 1.947 571,824 1.9267 -1.47%
2012-10-05 0 0.204 0.202 0.204 0.199 0.209 16,356,000 3,318,532 0.2029 1.947 1.928 1.947 1.899 1.994 1,713,940 1.9362 2.00%
2012-10-04 0 0.200 0.199 0.200 0.199 0.202 10,168,000 2,034,272 0.2001 1.909 1.899 1.909 1.899 1.928 1,065,502 1.9092 -0.50%
2012-10-03 0 0.201 0.200 0.201 0.200 0.203 9,636,000 1,941,680 0.2015 1.918 1.909 1.918 1.909 1.937 1,009,753 1.9229 -0.50%
2012-09-28 0 0.202 0.200 0.202 0.201 0.205 10,353,562 2,093,272 0.2022 1.928 1.909 1.928 1.918 1.956 1,084,947 1.9294 0.00%
2012-09-27 0 0.202 0.201 0.202 0.200 0.206 20,684,000 4,178,440 0.2020 1.928 1.918 1.928 1.909 1.966 2,167,470 1.9278 1.00%
2012-09-26 0 0.200 0.199 0.200 0.199 0.209 23,568,000 4,793,772 0.2034 1.909 1.899 1.909 1.899 1.994 2,469,683 1.9410 -2.91%
2012-09-25 0 0.206 0.205 0.206 0.205 0.216 13,502,500 2,836,686 0.2101 1.966 1.956 1.966 1.956 2.061 1,414,923 2.0048 -2.37%
2012-09-24 0 0.211 0.208 0.211 0.209 0.230 15,676,000 3,454,824 0.2204 2.014 1.985 2.014 1.994 2.195 1,642,683 2.1032 -8.26%
2012-09-21 0 0.230 0.229 0.230 0.229 0.244 19,284,000 4,528,492 0.2348 2.195 2.185 2.195 2.185 2.328 2,020,764 2.2410 -1.71%
2012-09-20 0 0.234 0.232 0.234 0.232 0.248 24,020,750 5,734,744 0.2387 2.233 2.214 2.233 2.214 2.367 2,517,127 2.2783 -4.88%
2012-09-19 0 0.246 0.246 0.247 0.245 0.280 54,048,500 14,061,876 0.2602 2.348 2.348 2.357 2.338 2.672 5,663,725 2.4828 -8.89%
2012-09-18 0 0.270 0.265 0.270 0.265 0.285 13,740,000 3,760,980 0.2737 2.577 2.529 2.577 2.529 2.720 1,439,810 2.6121 -1.82%
2012-09-17 0 0.275 0.270 0.275 0.270 0.295 14,914,250 4,171,448 0.2797 2.624 2.577 2.624 2.577 2.815 1,562,860 2.6691 -1.79%
2012-09-14 0 0.280 0.275 0.280 0.270 0.290 31,933,500 8,804,906 0.2757 2.672 2.624 2.672 2.577 2.767 3,346,301 2.6312 3.70%
2012-09-13 0 0.270 0.265 0.275 0.265 0.280 16,131,750 4,395,400 0.2725 2.577 2.529 2.624 2.529 2.672 1,690,441 2.6001 1.89%
2012-09-12 0 0.265 0.260 0.265 0.260 0.285 16,816,000 4,536,160 0.2698 2.529 2.481 2.529 2.481 2.720 1,762,143 2.5742 -1.85%
2012-09-11 0 0.270 0.260 0.270 0.255 0.275 23,032,500 6,123,040 0.2658 2.577 2.481 2.577 2.433 2.624 2,413,568 2.5369 1.89%
2012-09-10 0 0.265 0.260 0.265 0.260 0.295 19,266,250 5,391,147 0.2798 2.529 2.481 2.529 2.481 2.815 2,018,904 2.6703 -5.36%
2012-09-07 0 0.280 0.275 0.280 0.265 0.305 67,411,750 19,426,587 0.2882 2.672 2.624 2.672 2.529 2.911 7,064,056 2.7501 5.66%
2012-09-06 0 0.265 0.250 0.260 0.221 0.265 77,627,250 18,303,670 0.2358 2.529 2.386 2.481 2.109 2.529 8,134,535 2.2501 19.91%
2012-09-05 0 0.221 0.219 0.221 0.219 0.229 39,160,250 8,723,789 0.2228 2.109 2.090 2.109 2.090 2.185 4,103,590 2.1259 0.91%
2012-09-04 0 0.219 0.217 0.219 0.214 0.230 37,953,000 8,465,606 0.2231 2.090 2.071 2.090 2.042 2.195 3,977,083 2.1286 -1.35%
2012-09-03 0 0.222 0.221 0.222 0.204 0.226 82,511,000 17,946,385 0.2175 2.119 2.109 2.119 1.947 2.157 8,646,302 2.0756 8.82%
2012-08-31 0 0.204 0.203 0.204 0.203 0.210 12,545,500 2,582,042 0.2058 1.947 1.937 1.947 1.937 2.004 1,314,639 1.9641 -2.39%
2012-08-30 0 0.209 0.208 0.209 0.204 0.214 12,391,250 2,601,646 0.2100 1.994 1.985 1.994 1.947 2.042 1,298,475 2.0036 1.95%
2012-08-29 0 0.205 0.201 0.206 0.201 0.206 7,804,000 1,589,344 0.2037 1.956 1.918 1.966 1.918 1.966 817,779 1.9435 -0.49%
2012-08-28 0 0.206 0.204 0.205 0.194 0.214 20,639,750 4,233,825 0.2051 1.966 1.947 1.956 1.851 2.042 2,162,833 1.9575 -3.29%
2012-08-27 0 0.213 0.212 0.213 0.212 0.220 12,190,500 2,632,580 0.2160 2.033 2.023 2.033 2.023 2.099 1,277,439 2.0608 0.00%
2012-08-24 0 0.213 0.212 0.214 0.212 0.215 7,228,000 1,543,100 0.2135 2.033 2.023 2.042 2.023 2.052 757,420 2.0373 -0.47%
2012-08-23 0 0.214 0.213 0.214 0.213 0.224 20,801,031 4,556,781 0.2191 2.042 2.033 2.042 2.033 2.138 2,179,733 2.0905 -2.28%
2012-08-22 0 0.219 0.218 0.219 0.210 0.221 18,306,000 3,945,309 0.2155 2.090 2.080 2.090 2.004 2.109 1,918,280 2.0567 3.30%
2012-08-21 0 0.212 0.211 0.212 0.210 0.214 6,496,000 1,374,021 0.2115 2.023 2.014 2.023 2.004 2.042 680,714 2.0185 0.47%
2012-08-20 0 0.211 0.210 0.212 0.210 0.214 6,306,250 1,336,358 0.2119 2.014 2.004 2.023 2.004 2.042 660,830 2.0222 -0.47%
2012-08-17 0 0.212 0.210 0.212 0.210 0.216 7,028,000 1,495,616 0.2128 2.023 2.004 2.023 2.004 2.061 736,462 2.0308 -0.93%
2012-08-16 0 0.214 0.213 0.214 0.213 0.218 7,584,000 1,630,460 0.2150 2.042 2.033 2.042 2.033 2.080 794,725 2.0516 0.00%
2012-08-15 0 0.214 0.212 0.215 0.211 0.219 14,464,625 3,114,376 0.2153 2.042 2.023 2.052 2.014 2.090 1,515,744 2.0547 -0.47%
2012-08-14 0 0.215 0.213 0.215 0.213 0.219 8,308,000 1,795,520 0.2161 2.052 2.033 2.052 2.033 2.090 870,593 2.0624 -0.92%
2012-08-13 0 0.217 0.215 0.217 0.214 0.221 13,300,000 2,891,484 0.2174 2.071 2.052 2.071 2.042 2.109 1,393,703 2.0747 1.40%
2012-08-10 0 0.214 0.212 0.214 0.210 0.224 20,963,500 4,537,283 0.2164 2.042 2.023 2.042 2.004 2.138 2,196,759 2.0654 1.90%
2012-08-09 0 0.210 0.208 0.210 0.208 0.213 10,135,250 2,138,217 0.2110 2.004 1.985 2.004 1.985 2.033 1,062,070 2.0133 0.00%
2012-08-08 0 0.210 0.209 0.211 0.209 0.217 8,396,750 1,783,782 0.2124 2.004 1.994 2.014 1.994 2.071 879,893 2.0273 0.00%
2012-08-07 0 0.210 0.209 0.211 0.209 0.214 9,700,343 2,044,525 0.2108 2.004 1.994 2.014 1.994 2.042 1,016,496 2.0113 0.48%
2012-08-06 0 0.209 0.207 0.211 0.207 0.218 12,116,843 2,588,889 0.2137 1.994 1.975 2.014 1.975 2.080 1,269,720 2.0389 -0.95%
2012-08-03 0 0.211 0.208 0.212 0.208 0.222 17,621,500 3,783,369 0.2147 2.014 1.985 2.023 1.985 2.119 1,846,551 2.0489 -0.47%
2012-08-02 0 0.212 0.207 0.213 0.204 0.230 37,505,000 8,096,823 0.2159 2.023 1.975 2.033 1.947 2.195 3,930,137 2.0602 3.41%
2012-08-01 0 0.205 0.204 0.206 0.203 0.209 10,276,000 2,113,088 0.2056 1.956 1.947 1.966 1.937 1.994 1,076,819 1.9623 -1.91%
2012-07-31 0 0.209 0.208 0.209 0.208 0.217 18,604,000 3,978,504 0.2139 1.994 1.985 1.994 1.985 2.071 1,949,507 2.0408 -3.69%
2012-07-30 0 0.217 0.214 0.217 0.214 0.224 20,124,000 4,387,436 0.2180 2.071 2.042 2.071 2.042 2.138 2,108,788 2.0805 0.00%
2012-07-27 0 0.217 0.215 0.217 0.213 0.221 17,862,531 3,869,356 0.2166 2.071 2.052 2.071 2.033 2.109 1,871,809 2.0672 0.00%
2012-07-26 0 0.217 0.215 0.217 0.214 0.228 15,238,625 3,358,902 0.2204 2.071 2.052 2.071 2.042 2.176 1,596,851 2.1035 -4.41%
2012-07-25 0 0.227 0.224 0.227 0.222 0.236 19,624,000 4,501,276 0.2294 2.166 2.138 2.166 2.119 2.252 2,056,393 2.1889 0.00%
2012-07-24 0 0.227 0.224 0.227 0.223 0.241 15,717,000 3,644,872 0.2319 2.166 2.138 2.166 2.128 2.300 1,646,979 2.2131 -5.81%
2012-07-23 0 0.241 0.240 0.242 0.225 0.249 47,456,000 11,354,790 0.2393 2.300 2.290 2.309 2.147 2.376 4,972,899 2.2833 6.64%
2012-07-20 0 0.226 0.223 0.226 0.221 0.241 34,279,000 7,949,078 0.2319 2.157 2.128 2.157 2.109 2.300 3,592,086 2.2129 -4.64%
2012-07-19 0 0.237 0.234 0.235 0.235 0.285 48,530,843 12,056,652 0.2484 2.262 2.233 2.243 2.243 2.720 5,085,532 2.3708 -16.84%
2012-07-18 0 0.285 0.280 0.285 0.217 0.325 171,521,312 48,722,466 0.2841 2.720 2.672 2.720 2.071 3.101 17,973,664 2.7108 15.38%
2012-07-17 0 0.247 0.245 0.249 0.233 0.260 63,394,938 15,830,070 0.2497 2.357 2.338 2.376 2.224 2.481 6,643,136 2.3829 5.56%
2012-07-16 0 0.234 0.233 0.234 0.233 0.238 7,412,000 1,747,468 0.2358 2.233 2.224 2.233 2.224 2.271 776,701 2.2499 -1.68%
2012-07-13 0 0.238 0.236 0.238 0.232 0.239 9,837,000 2,325,913 0.2364 2.271 2.252 2.271 2.214 2.281 1,030,816 2.2564 2.59%
2012-07-12 0 0.232 0.231 0.232 0.232 0.236 4,109,000 961,570 0.2340 2.214 2.204 2.214 2.214 2.252 430,581 2.2332 -1.28%
2012-07-11 0 0.235 0.234 0.235 0.234 0.237 8,668,000 2,037,512 0.2351 2.243 2.233 2.243 2.233 2.262 908,317 2.2432 0.00%
2012-07-10 0 0.235 0.234 0.235 0.234 0.237 6,728,250 1,584,732 0.2355 2.243 2.233 2.243 2.233 2.262 705,051 2.2477 -0.42%
2012-07-09 0 0.236 0.235 0.237 0.235 0.243 11,589,250 2,759,124 0.2381 2.252 2.243 2.262 2.243 2.319 1,214,434 2.2719 -2.88%
2012-07-06 0 0.243 0.241 0.243 0.235 0.245 10,444,000 2,517,608 0.2411 2.319 2.300 2.319 2.243 2.338 1,094,423 2.3004 3.40%
2012-07-05 0 0.235 0.234 0.236 0.233 0.235 18,730,000 4,391,320 0.2345 2.243 2.233 2.252 2.224 2.243 1,962,711 2.2374 0.00%
2012-07-04 0 0.235 0.234 0.235 0.234 0.236 4,594,250 1,078,937 0.2348 2.243 2.233 2.243 2.233 2.252 481,430 2.2411 -0.42%
2012-07-03 0 0.236 0.235 0.236 0.234 0.237 5,594,750 1,317,386 0.2355 2.252 2.243 2.252 2.233 2.262 586,272 2.2471 0.43%
2012-06-29 0 0.235 0.235 0.236 0.233 0.237 11,998,500 2,822,858 0.2353 2.243 2.243 2.252 2.224 2.262 1,257,319 2.2451 0.43%
2012-06-28 0 0.234 0.234 0.235 0.231 0.241 13,957,312 3,287,073 0.2355 2.233 2.233 2.243 2.204 2.300 1,462,582 2.2474 0.86%
2012-06-27 0 0.232 0.231 0.232 0.231 0.238 11,032,000 2,581,364 0.2340 2.214 2.204 2.214 2.204 2.271 1,156,040 2.2329 -2.11%
2012-06-26 0 0.237 0.236 0.237 0.234 0.239 7,544,250 1,782,203 0.2362 2.262 2.252 2.262 2.233 2.281 790,560 2.2544 -0.84%
2012-06-25 0 0.239 0.237 0.239 0.236 0.241 12,691,937 3,018,552 0.2378 2.281 2.262 2.281 2.252 2.300 1,329,984 2.2696 -0.83%
2012-06-22 0 0.241 0.240 0.242 0.238 0.246 13,156,500 3,186,748 0.2422 2.300 2.290 2.309 2.271 2.348 1,378,665 2.3115 -2.03%
2012-06-21 0 0.246 0.245 0.246 0.244 0.255 11,974,750 2,970,089 0.2480 2.348 2.338 2.348 2.328 2.433 1,254,830 2.3669 -1.20%
2012-06-20 0 0.249 0.248 0.249 0.248 0.255 15,203,250 3,800,736 0.2500 2.376 2.367 2.376 2.367 2.433 1,593,144 2.3857 -0.40%
2012-06-19 0 0.250 0.248 0.250 0.247 0.285 43,069,500 11,180,153 0.2596 2.386 2.367 2.386 2.357 2.720 4,513,239 2.4772 0.00%
2012-06-18 0 0.250 0.248 0.250 0.248 0.270 9,371,000 2,409,748 0.2571 2.386 2.367 2.386 2.367 2.577 981,984 2.4540 -5.66%
2012-06-15 0 0.265 0.265 0.270 0.255 0.270 5,787,250 1,534,923 0.2652 2.529 2.529 2.577 2.433 2.577 606,444 2.5310 0.00%
2012-06-14 0 0.265 0.260 0.265 0.260 0.275 6,994,250 1,871,460 0.2676 2.529 2.481 2.529 2.481 2.624 732,925 2.5534 -1.85%
2012-06-13 0 0.270 0.265 0.270 0.265 0.275 8,463,500 2,284,191 0.2699 2.577 2.529 2.577 2.529 2.624 886,888 2.5755 -1.82%
2012-06-12 0 0.275 0.270 0.275 0.260 0.280 11,998,750 3,262,107 0.2719 2.624 2.577 2.624 2.481 2.672 1,257,345 2.5944 -1.79%
2012-06-11 0 0.280 0.275 0.280 0.275 0.285 6,542,500 1,831,225 0.2799 2.672 2.624 2.672 2.624 2.720 685,587 2.6710 0.00%
2012-06-08 0 0.280 0.270 0.280 0.265 0.295 9,612,234 2,694,348 0.2803 2.672 2.577 2.672 2.529 2.815 1,007,263 2.6749 -5.08%
2012-06-07 0 0.295 0.285 0.295 0.285 0.300 6,974,000 2,051,920 0.2942 2.815 2.720 2.815 2.720 2.863 730,803 2.8078 0.00%
2012-06-06 0 0.295 0.290 0.295 0.290 0.330 14,205,750 4,288,020 0.3019 2.815 2.767 2.815 2.767 3.149 1,488,616 2.8805 0.00%
2012-06-05 0 0.295 0.295 0.300 0.295 0.315 11,645,500 3,501,380 0.3007 2.815 2.815 2.863 2.815 3.006 1,220,328 2.8692 0.00%
2012-06-04 0 0.295 0.290 0.295 0.290 0.320 10,756,000 3,229,280 0.3002 2.815 2.767 2.815 2.767 3.054 1,127,118 2.8651 -9.23%
2012-06-01 0 0.325 0.320 0.325 0.320 0.350 16,464,312 5,457,051 0.3314 3.101 3.054 3.101 3.054 3.340 1,725,290 3.1630 -7.14%
2012-05-31 0 0.350 0.340 0.350 0.340 0.355 6,527,250 2,260,152 0.3463 3.340 3.245 3.340 3.245 3.388 683,988 3.3044 -1.41%
2012-05-30 0 0.355 0.350 0.355 0.345 0.365 7,240,875 2,562,421 0.3539 3.388 3.340 3.388 3.292 3.483 758,769 3.3771 -2.74%
2012-05-29 0 0.365 0.365 0.370 0.360 0.380 6,288,000 2,318,320 0.3687 3.483 3.483 3.531 3.435 3.626 658,918 3.5184 -1.35%
2012-05-28 0 0.370 0.365 0.370 0.365 0.385 5,696,156 2,129,554 0.3739 3.531 3.483 3.531 3.483 3.674 596,898 3.5677 0.00%
2012-05-25 0 0.370 0.365 0.370 0.365 0.385 5,873,250 2,198,832 0.3744 3.531 3.483 3.531 3.483 3.674 615,456 3.5727 0.00%
2012-05-24 0 0.370 0.365 0.370 0.365 0.375 4,220,000 1,568,540 0.3717 3.531 3.483 3.531 3.483 3.579 442,212 3.5470 -1.33%
2012-05-23 0 0.375 0.370 0.375 0.370 0.380 3,144,000 1,175,180 0.3738 3.579 3.531 3.579 3.531 3.626 329,459 3.5670 -1.32%
2012-05-22 0 0.380 0.375 0.380 0.370 0.395 7,509,250 2,865,668 0.3816 3.626 3.579 3.626 3.531 3.769 786,892 3.6418 1.33%
2012-05-21 0 0.375 0.370 0.375 0.370 0.400 7,727,250 2,955,150 0.3824 3.579 3.531 3.579 3.531 3.817 809,736 3.6495 1.35%
2012-05-18 0 0.370 0.365 0.370 0.365 0.390 4,311,750 1,615,172 0.3746 3.531 3.483 3.531 3.483 3.722 451,827 3.5748 -6.33%
2012-05-17 0 0.395 0.390 0.395 0.390 0.400 2,326,500 917,966 0.3946 3.769 3.722 3.769 3.722 3.817 243,793 3.7653 -1.25%
2012-05-16 0 0.400 0.395 0.400 0.400 0.420 6,423,000 2,621,945 0.4082 3.817 3.769 3.817 3.817 4.008 673,064 3.8955 -4.76%
2012-05-15 0 0.420 0.415 0.420 0.415 0.430 4,412,250 1,867,632 0.4233 4.008 3.960 4.008 3.960 4.103 462,358 4.0394 -1.18%
2012-05-14 0 0.425 0.420 0.425 0.410 0.425 5,824,250 2,439,200 0.4188 4.056 4.008 4.056 3.913 4.056 610,321 3.9966 1.19%
2012-05-11 0 0.420 0.415 0.420 0.420 0.435 1,231,500 527,342 0.4282 4.008 3.960 4.008 4.008 4.151 129,048 4.0864 -2.33%
2012-05-10 0 0.430 0.425 0.430 0.425 0.465 6,726,750 2,970,438 0.4416 4.103 4.056 4.103 4.056 4.437 704,894 4.2140 -6.52%
2012-05-09 0 0.460 0.450 0.460 0.450 0.485 6,385,000 3,004,375 0.4705 4.390 4.294 4.390 4.294 4.628 669,082 4.4903 -5.15%
2012-05-08 0 0.485 0.480 0.485 0.480 0.490 3,364,750 1,627,417 0.4837 4.628 4.581 4.628 4.581 4.676 352,591 4.6156 -1.02%
2012-05-07 0 0.490 0.485 0.490 0.485 0.510 7,167,250 3,558,771 0.4965 4.676 4.628 4.676 4.628 4.867 751,054 4.7384 -3.92%
2012-05-04 0 0.510 0.500 0.510 0.500 0.530 6,264,500 3,243,125 0.5177 4.867 4.771 4.867 4.771 5.058 656,455 4.9404 -3.77%
2012-05-03 0 0.530 0.520 0.530 0.520 0.530 4,258,265 2,236,712 0.5253 5.058 4.962 5.058 4.962 5.058 446,222 5.0126 0.00%
2012-05-02 0 0.530 0.520 0.530 0.520 0.550 6,661,312 3,556,888 0.5340 5.058 4.962 5.058 4.962 5.249 698,037 5.0956 -3.64%
2012-04-30 0 0.550 0.540 0.550 0.540 0.620 12,856,750 7,443,935 0.5790 5.249 5.153 5.249 5.153 5.917 1,347,255 5.5253 -3.51%
2012-04-27 0 0.570 0.560 0.570 0.475 0.580 23,139,250 12,706,193 0.5491 5.439 5.344 5.439 4.533 5.535 2,424,755 5.2402 18.75%
2012-04-26 0 0.480 0.480 0.485 0.455 0.490 7,549,000 3,575,010 0.4736 4.581 4.581 4.628 4.342 4.676 791,057 4.5193 -0.00%
2012-04-25 0 0.030 0.029 0.030 0.029 0.030 34,551,000 1,021,588 0.0296 4.581 4.428 4.581 4.428 4.581 226,287 4.5146 0.00%
2012-04-24 0 0.030 0.029 0.030 0.029 0.031 70,933,500 2,100,107 0.0296 4.581 4.428 4.581 4.428 4.733 464,569 4.5206 -3.23%
2012-04-23 0 0.031 0.030 0.031 0.030 0.031 34,640,000 1,056,159 0.0305 4.733 4.581 4.733 4.581 4.733 226,870 4.6554 0.00%
2012-04-20 0 0.031 0.030 0.031 0.030 0.031 54,372,000 1,671,720 0.0307 4.733 4.581 4.733 4.581 4.733 356,102 4.6945 0.00%
2012-04-19 0 0.031 0.029 0.031 0.029 0.031 70,881,500 2,133,469 0.0301 4.733 4.428 4.733 4.428 4.733 464,228 4.5957 0.00%
2012-04-18 0 0.031 0.030 0.031 0.030 0.032 93,342,000 2,873,240 0.0308 4.733 4.581 4.733 4.581 4.886 611,330 4.7000 -3.13%
2012-04-17 0 0.032 0.031 0.032 0.031 0.033 37,416,000 1,193,596 0.0319 4.886 4.733 4.886 4.733 5.039 245,051 4.8708 -3.03%
2012-04-16 0 0.033 0.032 0.033 0.032 0.034 43,501,500 1,430,509 0.0329 5.039 4.886 5.039 4.886 5.191 284,907 5.0210 -2.94%
2012-04-13 0 0.034 0.033 0.034 0.031 0.035 100,773,000 3,326,725 0.0330 5.191 5.039 5.191 4.733 5.344 659,998 5.0405 -5.56%
2012-04-12 0 0.036 0.035 0.036 0.035 0.037 33,228,000 1,204,924 0.0363 5.497 5.344 5.497 5.344 5.649 217,622 5.5368 -2.70%
2012-04-11 0 0.037 0.036 0.037 0.035 0.037 48,100,000 1,732,572 0.0360 5.649 5.497 5.649 5.344 5.649 315,024 5.4998 0.00%
2012-04-10 0 0.037 0.036 0.037 0.035 0.038 130,044,000 4,705,648 0.0362 5.649 5.497 5.649 5.344 5.802 851,704 5.5250 5.71%
2012-04-05 0 0.035 0.034 0.035 0.034 0.035 28,332,000 987,068 0.0348 5.344 5.191 5.344 5.191 5.344 185,556 5.3195 0.00%
2012-04-03 0 0.035 0.034 0.035 0.034 0.035 54,376,000 1,874,724 0.0345 5.344 5.191 5.344 5.191 5.344 356,128 5.2642 0.00%
2012-04-02 0 0.035 0.034 0.035 0.033 0.035 84,316,000 2,867,212 0.0340 5.344 5.191 5.344 5.039 5.344 552,215 5.1922 2.94%
2012-03-30 0 0.034 0.033 0.034 0.033 0.034 18,218,000 610,262 0.0335 5.191 5.039 5.191 5.039 5.191 119,316 5.1147 0.00%
2012-03-29 0 0.034 0.033 0.034 0.033 0.035 75,852,000 2,549,824 0.0336 5.191 5.039 5.191 5.039 5.344 496,782 5.1327 -2.86%
2012-03-28 0 0.035 0.034 0.035 0.033 0.036 141,228,000 4,817,828 0.0341 5.344 5.191 5.344 5.039 5.497 924,952 5.2087 2.94%
2012-03-27 0 0.034 0.033 0.034 0.032 0.034 47,744,000 1,587,808 0.0333 5.191 5.039 5.191 4.886 5.191 312,692 5.0779 3.03%
2012-03-26 0 0.033 0.033 0.034 0.033 0.034 40,481,000 1,352,269 0.0334 5.039 5.039 5.191 5.039 5.191 265,124 5.1005 -2.94%
2012-03-23 0 0.034 0.033 0.034 0.033 0.034 33,083,000 1,105,882 0.0334 5.191 5.039 5.191 5.039 5.191 216,672 5.1039 0.00%
2012-03-22 0 0.034 0.033 0.034 0.032 0.035 81,376,000 2,715,044 0.0334 5.191 5.039 5.191 4.886 5.344 532,960 5.0943 0.00%
2012-03-21 0 0.034 0.033 0.034 0.032 0.036 124,796,000 4,225,328 0.0339 5.191 5.039 5.191 4.886 5.497 817,333 5.1697 0.00%
2012-03-20 0 0.034 0.034 0.035 0.033 0.040 173,312,000 5,991,516 0.0346 5.191 5.191 5.344 5.039 6.107 1,135,082 5.2785 -12.82%
2012-03-19 0 0.039 0.038 0.039 0.038 0.040 80,552,000 3,160,924 0.0392 5.955 5.802 5.955 5.802 6.107 527,564 5.9915 -2.50%
2012-03-16 0 0.040 0.039 0.040 0.039 0.041 91,168,750 3,629,278 0.0398 6.107 5.955 6.107 5.955 6.260 597,097 6.0782 -4.76%
2012-03-15 0 0.042 0.040 0.041 0.039 0.050 328,936,000 13,463,612 0.0409 6.413 6.107 6.260 5.955 7.634 2,154,319 6.2496 -14.29%
2012-03-14 0 0.049 0.048 0.049 0.048 0.052 75,029,500 3,744,928 0.0499 7.482 7.329 7.482 7.329 7.940 491,395 7.6210 -3.92%
2012-03-13 0 0.051 0.049 0.051 0.048 0.051 72,545,000 3,601,140 0.0496 7.787 7.482 7.787 7.329 7.787 475,123 7.5794 2.00%
2012-03-12 0 0.050 0.050 0.051 0.050 0.054 70,784,000 3,610,304 0.0510 7.634 7.634 7.787 7.634 8.245 463,590 7.7877 -7.41%
2012-03-09 0 0.054 0.053 0.054 0.050 0.054 208,172,000 10,824,300 0.0520 8.245 8.092 8.245 7.634 8.245 1,363,392 7.9392 3.85%
2012-03-08 0 0.052 0.051 0.052 0.049 0.056 166,276,000 8,787,644 0.0528 7.940 7.787 7.940 7.482 8.550 1,089,001 8.0695 1.96%
2012-03-07 0 0.051 0.049 0.051 0.044 0.057 467,635,500 23,542,959 0.0503 7.787 7.482 7.787 6.718 8.703 3,062,711 7.6870 -12.07%
2012-03-06 0 0.058 0.057 0.058 0.056 0.072 424,052,000 26,485,164 0.0625 8.856 8.703 8.856 8.550 10.99 2,777,267 9.5364 -20.55%
2012-03-05 0 0.073 0.072 0.073 0.071 0.083 175,394,000 12,903,142 0.0736 11.15 10.99 11.15 10.84 12.67 1,148,718 11.233 -9.88%
2012-03-02 0 0.081 0.081 0.082 0.080 0.096 261,800,000 23,241,792 0.0888 12.37 12.37 12.52 12.21 14.66 1,714,621 13.555 -11.96%
2012-03-01 0 0.092 0.092 0.093 0.092 0.100 111,543,000 10,598,825 0.0950 14.05 14.05 14.20 14.05 15.27 730,535 14.508 -7.07%
2012-02-29 0 0.099 0.099 0.100 0.097 0.102 345,104,000 34,553,408 0.1001 15.12 15.12 15.27 14.81 15.57 2,260,209 15.288 1.02%
2012-02-28 0 0.098 0.097 0.098 0.095 0.102 235,964,000 23,461,000 0.0994 14.96 14.81 14.96 14.51 15.57 1,545,412 15.181 -1.01%
2012-02-27 0 0.099 0.099 0.100 0.097 0.109 256,556,000 26,273,156 0.1024 15.12 15.12 15.27 14.81 16.64 1,680,276 15.636 -1.98%
2012-02-24 0 0.101 0.101 0.102 0.098 0.140 508,002,000 53,921,340 0.1061 15.42 15.42 15.57 14.96 21.38 3,327,086 16.207 -24.06%
2012-02-23 0 0.133 0.132 0.134 0.118 0.207 212,288,000 30,946,100 0.1458 20.31 20.15 20.46 18.02 31.61 1,390,350 22.258 -35.44%
2012-02-22 0 0.206 0.205 0.206 0.203 0.209 9,216,000 1,898,932 0.2060 31.45 31.30 31.45 31.00 31.91 60,359 31.461 -0.96%
2012-02-21 0 0.208 0.206 0.208 0.206 0.210 33,756,000 7,013,960 0.2078 31.76 31.45 31.76 31.45 32.06 221,080 31.726 0.97%
2012-02-20 0 0.206 0.202 0.207 0.201 0.208 34,152,000 7,022,420 0.2056 31.45 30.84 31.61 30.69 31.76 223,674 31.396 -0.48%
2012-02-17 0 0.207 0.206 0.207 0.204 0.210 10,064,000 2,083,376 0.2070 31.61 31.45 31.61 31.15 32.06 65,913 31.608 0.49%
2012-02-16 0 0.206 0.205 0.206 0.205 0.212 14,004,000 2,914,956 0.2082 31.45 31.30 31.45 31.30 32.37 91,717 31.782 -2.83%
2012-02-15 0 0.212 0.211 0.212 0.211 0.215 10,680,000 2,269,656 0.2125 32.37 32.22 32.37 32.22 32.83 69,947 32.448 -1.40%
2012-02-14 0 0.215 0.212 0.215 0.210 0.220 21,608,000 4,643,264 0.2149 32.83 32.37 32.83 32.06 33.59 141,518 32.810 -1.83%
2012-02-13 0 0.219 0.218 0.219 0.217 0.224 31,832,000 7,019,772 0.2205 33.44 33.29 33.44 33.13 34.20 208,479 33.671 0.46%
2012-02-10 0 0.218 0.217 0.218 0.215 0.223 35,200,000 7,696,696 0.2187 33.29 33.13 33.29 32.83 34.05 230,537 33.386 1.40%
2012-02-09 0 0.215 0.213 0.215 0.207 0.217 45,380,000 9,676,992 0.2132 32.83 32.52 32.83 31.61 33.13 297,210 32.559 3.37%
2012-02-08 0 0.208 0.207 0.208 0.201 0.212 191,672,500 38,953,565 0.2032 31.76 31.61 31.76 30.69 32.37 1,255,331 31.031 1.96%
2012-02-07 0 0.204 0.202 0.204 0.200 0.204 16,068,000 3,237,812 0.2015 31.15 30.84 31.15 30.54 31.15 105,235 30.767 0.49%
2012-02-06 0 0.203 0.200 0.203 0.200 0.208 16,142,000 3,278,048 0.2031 31.00 30.54 31.00 30.54 31.76 105,720 31.007 -1.93%
2012-02-03 0 0.207 0.203 0.207 0.202 0.210 8,757,000 1,813,084 0.2070 31.61 31.00 31.61 30.84 32.06 57,353 31.613 -1.43%
2012-02-02 0 0.210 0.209 0.210 0.210 0.215 10,090,000 2,137,990 0.2119 32.06 31.91 32.06 32.06 32.83 66,083 32.353 0.00%
2012-02-01 0 0.210 0.209 0.211 0.209 0.213 5,292,000 1,117,860 0.2112 32.06 31.91 32.22 31.91 32.52 34,659 32.253 -1.41%
2012-01-31 0 0.213 0.212 0.214 0.212 0.216 6,134,000 1,313,074 0.2141 32.52 32.37 32.67 32.37 32.98 40,174 32.685 -1.39%
2012-01-30 0 0.216 0.215 0.217 0.214 0.220 10,745,000 2,317,262 0.2157 32.98 32.83 33.13 32.67 33.59 70,373 32.928 -1.37%
2012-01-27 0 0.219 0.218 0.219 0.219 0.225 10,484,000 2,319,148 0.2212 33.44 33.29 33.44 33.44 34.35 68,663 33.776 -0.90%
2012-01-26 0 0.221 0.219 0.222 0.216 0.223 8,760,000 1,921,664 0.2194 33.74 33.44 33.90 32.98 34.05 57,372 33.495 2.31%
2012-01-20 0 0.216 0.215 0.216 0.213 0.217 9,376,500 2,020,287 0.2155 32.98 32.83 32.98 32.52 33.13 61,410 32.898 -0.46%
2012-01-19 0 0.217 0.216 0.217 0.216 0.219 7,212,000 1,568,768 0.2175 33.13 32.98 33.13 32.98 33.44 47,234 33.213 -0.46%
2012-01-18 0 0.218 0.217 0.218 0.217 0.222 6,796,000 1,487,644 0.2189 33.29 33.13 33.29 33.13 33.90 44,509 33.423 -1.80%
2012-01-17 0 0.222 0.221 0.222 0.219 0.222 5,329,500 1,175,770 0.2206 33.90 33.74 33.90 33.44 33.90 34,905 33.685 1.37%
2012-01-16 0 0.219 0.218 0.219 0.217 0.222 5,140,000 1,127,756 0.2194 33.44 33.29 33.44 33.13 33.90 33,664 33.501 -1.35%
2012-01-13 0 0.222 0.220 0.222 0.218 0.224 9,934,500 2,196,229 0.2211 33.90 33.59 33.90 33.29 34.20 65,065 33.755 0.91%
2012-01-12 0 0.220 0.219 0.220 0.219 0.222 10,120,000 2,228,416 0.2202 33.59 33.44 33.59 33.44 33.90 66,279 33.622 0.00%
2012-01-11 0 0.220 0.219 0.220 0.215 0.222 16,904,000 3,696,464 0.2187 33.59 33.44 33.59 32.83 33.90 110,710 33.389 0.46%
2012-01-10 0 0.219 0.218 0.220 0.218 0.222 12,112,000 2,658,092 0.2195 33.44 33.29 33.59 33.29 33.90 79,326 33.509 -0.90%
2012-01-09 0 0.221 0.218 0.221 0.218 0.223 10,168,000 2,236,496 0.2200 33.74 33.29 33.74 33.29 34.05 66,594 33.584 -0.45%
2012-01-06 0 0.222 0.220 0.222 0.220 0.227 16,448,000 3,667,120 0.2230 33.90 33.59 33.90 33.59 34.66 107,724 34.042 -1.77%
2012-01-05 0 0.226 0.224 0.227 0.224 0.231 8,674,000 1,971,346 0.2273 34.51 34.20 34.66 34.20 35.27 56,809 34.701 -1.31%
2012-01-04 0 0.229 0.228 0.229 0.228 0.238 14,196,000 3,292,316 0.2319 34.97 34.81 34.97 34.81 36.34 92,975 35.411 -3.78%
2012-01-03 0 0.238 0.237 0.239 0.231 0.243 18,808,000 4,471,540 0.2377 36.34 36.19 36.49 35.27 37.10 123,180 36.301 3.48%
2011-12-30 0 0.230 0.228 0.231 0.218 0.234 16,796,000 3,814,656 0.2271 35.12 34.81 35.27 33.29 35.73 110,003 34.678 5.50%
2011-12-29 0 0.218 0.217 0.218 0.217 0.219 2,204,000 480,364 0.2180 33.29 33.13 33.29 33.13 33.44 14,435 33.278 -0.46%
2011-12-28 0 0.219 0.219 0.220 0.218 0.227 12,064,000 2,665,180 0.2209 33.44 33.44 33.59 33.29 34.66 79,011 33.732 -3.52%
2011-12-23 0 0.227 0.225 0.227 0.225 0.231 5,328,000 1,216,164 0.2283 34.66 34.35 34.66 34.35 35.27 34,895 34.852 -1.30%
2011-12-22 0 0.230 0.229 0.230 0.229 0.237 14,968,000 3,476,208 0.2322 35.12 34.97 35.12 34.97 36.19 98,031 35.460 -1.71%
2011-12-21 0 0.234 0.233 0.234 0.233 0.241 18,416,000 4,344,060 0.2359 35.73 35.58 35.73 35.58 36.80 120,613 36.017 0.43%
2011-12-20 0 0.233 0.231 0.233 0.214 0.239 63,064,000 14,591,044 0.2314 35.58 35.27 35.58 32.67 36.49 413,029 35.327 8.37%
2011-12-19 0 0.215 0.213 0.215 0.213 0.220 79,536,000 17,138,816 0.2155 32.83 32.52 32.83 32.52 33.59 520,910 32.902 -0.92%
2011-12-16 0 0.217 0.214 0.217 0.205 0.223 86,204,000 18,669,228 0.2166 33.13 32.67 33.13 31.30 34.05 564,581 33.067 6.37%
2011-12-15 0 0.204 0.204 0.206 0.200 0.241 19,432,000 4,197,436 0.2160 31.15 31.15 31.45 30.54 36.80 127,267 32.981 -15.35%
2011-12-14 0 0.241 0.240 0.242 0.240 0.255 30,044,000 7,408,764 0.2466 36.80 36.64 36.95 36.64 38.94 196,769 37.652 -5.49%
2011-12-13 0 0.255 0.250 0.255 0.250 0.260 16,820,000 4,282,360 0.2546 38.94 38.17 38.94 38.17 39.70 110,160 38.874 -1.92%
2011-12-12 0 0.260 0.255 0.260 0.250 0.270 11,320,000 2,931,080 0.2589 39.70 38.94 39.70 38.17 41.23 74,139 39.535 4.00%
2011-12-09 0 0.250 0.248 0.255 0.249 0.260 17,864,000 4,471,392 0.2503 38.17 37.87 38.94 38.02 39.70 116,998 38.218 -3.85%
2011-12-08 0 0.260 0.255 0.260 0.250 0.270 14,608,000 3,783,660 0.2590 39.70 38.94 39.70 38.17 41.23 95,673 39.548 -1.89%
2011-12-07 0 0.265 0.260 0.265 0.255 0.265 5,628,000 1,468,620 0.2609 40.46 39.70 40.46 38.94 40.46 36,860 39.843 0.00%
2011-12-06 0 0.265 0.255 0.265 0.255 0.270 10,712,000 2,807,980 0.2621 40.46 38.94 40.46 38.94 41.23 70,157 40.024 -3.64%
2011-12-05 0 0.275 0.265 0.275 0.265 0.275 18,202,000 4,915,064 0.2700 41.99 40.46 41.99 40.46 41.99 119,211 41.230 0.00%
2011-12-02 0 0.275 0.285 0.290 0.275 0.290 10,686,000 3,030,900 0.2836 41.99 43.52 44.28 41.99 44.28 69,986 43.307 -5.17%
2011-12-01 0 0.290 0.285 0.290 0.275 0.290 10,854,000 3,091,798 0.2849 44.28 43.52 44.28 41.99 44.28 71,087 43.493 1.75%
2011-11-30 0 0.285 0.275 0.285 0.270 0.285 7,868,000 2,186,460 0.2779 43.52 41.99 43.52 41.23 43.52 51,530 42.431 1.79%
2011-11-29 0 0.280 0.270 0.280 0.270 0.285 7,632,000 2,114,260 0.2770 42.75 41.23 42.75 41.23 43.52 49,985 42.298 0.00%
2011-11-28 0 0.280 0.275 0.280 0.275 0.285 4,380,000 1,224,980 0.2797 42.75 41.99 42.75 41.99 43.52 28,686 42.703 -1.75%
2011-11-25 0 0.285 0.280 0.285 0.280 0.290 3,876,000 1,109,860 0.2863 43.52 42.75 43.52 42.75 44.28 25,385 43.721 0.00%
2011-11-24 0 0.285 0.285 0.295 0.285 0.295 3,000,000 875,860 0.2920 43.52 43.52 45.04 43.52 45.04 19,648 44.577 -3.39%
2011-11-23 0 0.295 0.285 0.295 0.280 0.300 15,620,000 4,530,440 0.2900 45.04 43.52 45.04 42.75 45.81 102,301 44.285 1.72%
2011-11-22 0 0.290 0.280 0.290 0.275 0.290 7,300,000 2,078,800 0.2848 44.28 42.75 44.28 41.99 44.28 47,810 43.480 0.00%
2011-11-21 0 0.290 0.285 0.290 0.285 0.295 8,584,000 2,477,040 0.2886 44.28 43.52 44.28 43.52 45.04 56,220 44.060 -3.33%
2011-11-18 0 0.300 0.295 0.300 0.290 0.305 2,684,000 799,740 0.2980 45.81 45.04 45.81 44.28 46.57 17,578 45.495 -1.64%
2011-11-17 0 0.305 0.300 0.305 0.290 0.320 12,086,000 3,690,160 0.3053 46.57 45.81 46.57 44.28 48.86 79,156 46.619 -3.17%
2011-11-16 0 0.315 0.305 0.315 0.305 0.320 6,524,000 2,042,920 0.3131 48.10 46.57 48.10 46.57 48.86 42,728 47.812 -1.56%
2011-11-15 0 0.320 0.310 0.320 0.310 0.325 9,664,000 3,060,640 0.3167 48.86 47.33 48.86 47.33 49.62 63,293 48.357 -1.54%
2011-11-14 0 0.325 0.315 0.325 0.315 0.360 29,378,000 9,936,380 0.3382 49.62 48.10 49.62 48.10 54.97 192,407 51.643 -5.80%
2011-11-11 0 0.345 0.340 0.345 0.330 0.360 17,140,000 5,956,340 0.3475 52.68 51.91 52.68 50.39 54.97 112,256 53.060 1.47%
2011-11-10 0 0.340 0.335 0.340 0.335 0.345 4,716,000 1,591,180 0.3374 51.91 51.15 51.91 51.15 52.68 30,887 51.517 -2.86%
2011-11-09 0 0.350 0.345 0.350 0.345 0.355 21,356,000 7,472,380 0.3499 53.44 52.68 53.44 52.68 54.20 139,868 53.425 -1.41%
2011-11-08 0 0.355 0.350 0.355 0.350 0.360 9,136,000 3,240,480 0.3547 54.20 53.44 54.20 53.44 54.97 59,835 54.157 -1.39%
2011-11-07 0 0.360 0.355 0.360 0.350 0.365 9,432,000 3,380,000 0.3584 54.97 54.20 54.97 53.44 55.73 61,774 54.716 0.00%
2011-11-04 0 0.360 0.355 0.360 0.355 0.365 8,744,000 3,144,200 0.3596 54.97 54.20 54.97 54.20 55.73 57,268 54.904 0.00%
2011-11-03 0 0.360 0.355 0.360 0.355 0.370 8,088,000 2,946,240 0.3643 54.97 54.20 54.97 54.20 56.49 52,971 55.620 -2.70%
2011-11-02 0 0.370 0.365 0.370 0.360 0.375 6,012,000 2,208,580 0.3674 56.49 55.73 56.49 54.97 57.26 39,375 56.091 0.00%
2011-11-01 0 0.370 0.365 0.370 0.365 0.380 7,640,000 2,847,340 0.3727 56.49 55.73 56.49 55.73 58.02 50,037 56.905 0.00%
2011-10-31 0 0.370 0.360 0.370 0.360 0.385 8,672,000 3,258,880 0.3758 56.49 54.97 56.49 54.97 58.78 56,796 57.379 -3.90%
2011-10-28 0 0.385 0.380 0.385 0.385 0.395 6,883,500 2,675,197 0.3886 58.78 58.02 58.78 58.78 60.31 45,082 59.340 0.00%
2011-10-27 0 0.385 0.380 0.385 0.370 0.400 20,338,000 7,847,230 0.3858 58.78 58.02 58.78 56.49 61.07 133,201 58.913 4.05%
2011-10-26 0 0.370 0.365 0.370 0.365 0.375 8,856,000 3,270,700 0.3693 56.49 55.73 56.49 55.73 57.26 58,001 56.390 0.00%
2011-10-25 0 0.370 0.360 0.370 0.365 0.380 12,720,000 4,706,560 0.3700 56.49 54.97 56.49 55.73 58.02 83,308 56.496 -3.90%
2011-10-24 0 0.385 0.380 0.385 0.335 0.410 236,678,500 84,319,287 0.3563 58.78 58.02 58.78 51.15 62.60 1,550,092 54.396 13.24%
2011-10-21 0 0.340 0.335 0.340 0.325 0.340 9,572,000 3,197,180 0.3340 51.91 51.15 51.91 49.62 51.91 62,690 50.999 1.49%
2011-10-20 0 0.335 0.335 0.340 0.335 0.350 31,876,000 10,817,760 0.3394 51.15 51.15 51.91 51.15 53.44 208,767 51.817 -4.29%
2011-10-19 0 0.350 0.345 0.355 0.345 0.370 15,023,500 5,385,372 0.3585 53.44 52.68 54.20 52.68 56.49 98,394 54.733 -4.11%
2011-10-18 0 0.365 0.360 0.365 0.360 0.385 11,668,000 4,274,640 0.3664 55.73 54.97 55.73 54.97 58.78 76,418 55.938 -5.19%
2011-10-17 0 0.385 0.380 0.385 0.375 0.385 5,836,000 2,230,980 0.3823 58.78 58.02 58.78 57.26 58.78 38,222 58.369 0.00%
2011-10-14 0 0.385 0.380 0.385 0.380 0.390 14,064,000 5,377,740 0.3824 58.78 58.02 58.78 58.02 59.55 92,110 58.384 -1.28%
2011-10-13 0 0.390 0.385 0.390 0.385 0.395 7,244,000 2,843,360 0.3925 59.55 58.78 59.55 58.78 60.31 47,444 59.931 0.00%
2011-10-12 0 0.390 0.375 0.390 0.380 0.400 11,580,000 4,494,320 0.3881 59.55 57.26 59.55 58.02 61.07 75,842 59.259 -1.27%
2011-10-11 0 0.395 0.390 0.395 0.385 0.400 10,624,000 4,178,140 0.3933 60.31 59.55 60.31 58.78 61.07 69,580 60.048 1.28%
2011-10-10 0 0.390 0.375 0.390 0.375 0.395 14,896,000 5,678,300 0.3812 59.55 57.26 59.55 57.26 60.31 97,559 58.204 1.30%
2011-10-07 0 0.385 0.380 0.385 0.380 0.400 9,637,500 3,754,822 0.3896 58.78 58.02 58.78 58.02 61.07 63,119 59.488 -3.75%
2011-10-06 0 0.400 0.390 0.400 0.390 0.460 13,271,000 5,509,220 0.4151 61.07 59.55 61.07 59.55 70.24 86,916 63.385 -4.76%
2011-10-04 1 - - - - - 0 0 - 64.13 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 64.13 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 64.13 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 64.13 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 64.13 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 64.13 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 64.13 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 64.13 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 64.13 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 64.13 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 64.13 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 64.13 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 64.13 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 64.13 - - - - 0 - 0.00%
2011-09-12 0 0.420 0.410 0.420 0.410 0.420 19,579,000 8,164,590 0.4170 64.13 62.60 64.13 62.60 64.13 128,230 63.672 0.00%
2011-09-09 0 0.420 0.410 0.420 0.415 0.420 4,087,000 1,706,020 0.4174 64.13 62.60 64.13 63.37 64.13 26,767 63.735 1.20%
2011-09-08 0 0.415 0.410 0.415 0.410 0.415 2,728,000 1,127,920 0.4135 63.37 62.60 63.37 62.60 63.37 17,867 63.130 0.00%
2011-09-07 0 0.415 0.410 0.415 0.415 0.415 1,052,000 436,580 0.4150 63.37 62.60 63.37 63.37 63.37 6,890 63.365 0.00%
2011-09-06 0 0.415 0.410 0.415 0.410 0.420 5,416,000 2,249,360 0.4153 63.37 62.60 63.37 62.60 64.13 35,471 63.414 -1.19%
2011-09-05 0 0.420 0.415 0.420 0.410 0.420 14,712,000 6,113,500 0.4155 64.13 63.37 64.13 62.60 64.13 96,354 63.448 0.00%
2011-09-02 0 0.420 0.415 0.420 0.405 0.420 11,020,000 4,560,040 0.4138 64.13 63.37 64.13 61.84 64.13 72,174 63.181 1.20%
2011-09-01 0 0.415 0.410 0.415 0.410 0.420 5,580,000 2,296,200 0.4115 63.37 62.60 63.37 62.60 64.13 36,545 62.831 0.00%
2011-08-31 0 0.415 0.410 0.415 0.410 0.415 3,492,000 1,439,280 0.4122 63.37 62.60 63.37 62.60 63.37 22,870 62.932 1.22%
2011-08-30 0 0.410 0.405 0.410 0.405 0.420 7,394,500 3,056,130 0.4133 62.60 61.84 62.60 61.84 64.13 48,429 63.105 -1.20%
2011-08-29 0 0.415 0.410 0.415 0.410 0.420 7,348,000 3,054,300 0.4157 63.37 62.60 63.37 62.60 64.13 48,125 63.466 0.00%
2011-08-26 0 0.415 0.410 0.415 0.410 0.420 1,988,000 827,740 0.4164 63.37 62.60 63.37 62.60 64.13 13,020 63.574 0.00%
2011-08-25 0 0.415 0.410 0.415 0.415 0.420 6,636,000 2,782,920 0.4194 63.37 62.60 63.37 63.37 64.13 43,462 64.032 1.22%
2011-08-24 0 0.410 0.405 0.410 0.405 0.425 14,364,000 5,894,000 0.4103 62.60 61.84 62.60 61.84 64.89 94,075 62.652 -2.38%
2011-08-23 0 0.420 0.415 0.420 0.410 0.430 7,136,000 2,980,940 0.4177 64.13 63.37 64.13 62.60 65.66 46,736 63.782 -1.18%
2011-08-22 0 0.425 0.415 0.425 0.410 0.445 15,846,000 6,840,410 0.4317 64.89 63.37 64.89 62.60 67.95 103,781 65.912 -3.41%
2011-08-19 0 0.440 0.430 0.440 0.430 0.440 992,000 434,060 0.4376 67.18 65.66 67.18 65.66 67.18 6,497 66.810 -1.12%
2011-08-18 0 0.445 0.440 0.445 0.435 0.460 9,400,000 4,143,880 0.4408 67.95 67.18 67.95 66.42 70.24 61,564 67.310 -2.20%
2011-08-17 0 0.455 0.450 0.455 0.450 0.470 9,044,000 4,155,820 0.4595 69.47 68.71 69.47 68.71 71.76 59,232 70.161 0.00%
2011-08-16 0 0.455 0.450 0.455 0.445 0.460 4,800,000 2,158,740 0.4497 69.47 68.71 69.47 67.95 70.24 31,437 68.669 -1.09%
2011-08-15 0 0.460 0.450 0.460 0.455 0.465 3,964,000 1,822,980 0.4599 70.24 68.71 70.24 69.47 71.00 25,962 70.218 0.00%
2011-08-12 0 0.460 0.455 0.460 0.455 0.465 2,544,250 1,172,431 0.4608 70.24 69.47 70.24 69.47 71.00 16,663 70.361 0.00%
2011-08-11 0 0.460 0.450 0.460 0.450 0.470 4,080,500 1,881,475 0.4611 70.24 68.71 70.24 68.71 71.76 26,725 70.402 0.00%
2011-08-10 0 0.460 0.455 0.460 0.435 0.485 23,112,000 10,772,940 0.4661 70.24 69.47 70.24 66.42 74.05 151,369 71.170 3.37%
2011-08-09 0 0.445 0.435 0.445 0.415 0.445 8,532,000 3,650,820 0.4279 67.95 66.42 67.95 63.37 67.95 55,879 65.334 0.00%
2011-08-08 0 0.445 0.440 0.445 0.440 0.465 7,568,000 3,392,840 0.4483 67.95 67.18 67.95 67.18 71.00 49,566 68.452 -3.26%
2011-08-05 0 0.460 0.455 0.460 0.455 0.470 2,783,500 1,278,035 0.4591 70.24 69.47 70.24 69.47 71.76 18,230 70.106 -3.16%
2011-08-04 0 0.475 0.470 0.475 0.470 0.480 1,280,000 607,860 0.4749 72.53 71.76 72.53 71.76 73.29 8,383 72.510 0.00%
2011-08-03 0 0.475 0.470 0.475 0.470 0.475 3,052,000 1,448,900 0.4747 72.53 71.76 72.53 71.76 72.53 19,989 72.486 0.00%
2011-08-02 0 0.475 0.470 0.475 0.475 0.480 4,540,000 2,159,180 0.4756 72.53 71.76 72.53 72.53 73.29 29,734 72.616 0.00%
2011-08-01 0 0.475 0.470 0.475 0.470 0.480 18,652,000 8,861,280 0.4751 72.53 71.76 72.53 71.76 73.29 122,159 72.539 0.00%
2011-07-29 0 0.475 0.470 0.475 0.475 0.485 3,940,000 1,878,400 0.4768 72.53 71.76 72.53 72.53 74.05 25,804 72.794 -1.04%
2011-07-28 0 0.480 0.475 0.480 0.480 0.485 4,156,000 2,001,520 0.4816 73.29 72.53 73.29 73.29 74.05 27,219 73.534 -1.03%
2011-07-27 0 0.485 0.480 0.485 0.470 0.490 61,564,000 30,055,120 0.4882 74.05 73.29 74.05 71.76 74.82 403,205 74.541 1.04%
2011-07-26 0 0.480 0.475 0.485 0.475 0.490 11,760,000 5,654,300 0.4808 73.29 72.53 74.05 72.53 74.82 77,020 73.413 -2.04%
2011-07-25 0 0.490 0.480 0.490 0.445 0.490 116,540,000 52,218,560 0.4481 74.82 73.29 74.82 67.95 74.82 763,262 68.415 1.03%
2011-07-22 0 0.485 0.480 0.485 0.480 0.490 5,526,250 2,671,795 0.4835 74.05 73.29 74.05 73.29 74.82 36,193 73.820 0.00%
2011-07-21 0 0.485 0.480 0.485 0.480 0.490 7,668,000 3,715,920 0.4846 74.05 73.29 74.05 73.29 74.82 50,220 73.992 -1.02%
2011-07-20 0 0.490 0.485 0.490 0.485 0.500 3,460,000 1,692,980 0.4893 74.82 74.05 74.82 74.05 76.34 22,661 74.710 -1.01%
2011-07-19 0 0.495 0.485 0.495 0.490 0.510 6,060,000 3,020,860 0.4985 75.58 74.05 75.58 74.82 77.87 39,689 76.113 -1.00%
2011-07-18 0 0.500 0.500 0.510 0.470 0.510 31,932,000 15,592,580 0.4883 76.34 76.34 77.87 71.76 77.87 209,134 74.558 4.17%
2011-07-15 0 0.480 0.475 0.480 0.475 0.485 3,099,500 1,480,832 0.4778 73.29 72.53 73.29 72.53 74.05 20,300 72.948 0.00%
2011-07-14 0 0.480 0.475 0.480 0.450 0.510 22,783,000 10,948,095 0.4805 73.29 72.53 73.29 68.71 77.87 149,214 73.372 4.35%
2011-07-13 0 0.460 0.455 0.460 0.455 0.465 5,952,000 2,744,040 0.4610 70.24 69.47 70.24 69.47 71.00 38,982 70.393 -1.08%
2011-07-12 0 0.465 0.460 0.465 0.460 0.475 10,104,000 4,696,060 0.4648 71.00 70.24 71.00 70.24 72.53 66,175 70.965 -3.12%
2011-07-11 0 0.480 0.475 0.480 0.475 0.485 26,849,500 12,887,682 0.4800 73.29 72.53 73.29 72.53 74.05 175,847 73.289 -1.03%
2011-07-08 0 0.485 0.480 0.485 0.480 0.485 14,728,000 7,110,200 0.4828 74.05 73.29 74.05 73.29 74.05 96,459 73.712 1.04%
2011-07-07 0 0.480 0.475 0.480 0.475 0.500 18,492,000 9,059,800 0.4899 73.29 72.53 73.29 72.53 76.34 121,111 74.806 -4.00%
2011-07-06 0 0.500 0.495 0.500 0.490 0.530 42,786,000 21,574,800 0.5042 76.34 75.58 76.34 74.82 80.92 280,221 76.992 2.04%
2011-07-05 0 0.490 0.485 0.490 0.480 0.495 12,480,000 6,089,060 0.4879 74.82 74.05 74.82 73.29 75.58 81,736 74.497 0.00%
2011-07-04 0 0.490 0.485 0.490 0.480 0.500 15,702,000 7,669,040 0.4884 74.82 74.05 74.82 73.29 76.34 102,838 74.574 -1.01%
2011-06-30 0 0.495 0.490 0.495 0.480 0.495 21,104,000 10,250,400 0.4857 75.58 74.82 75.58 73.29 75.58 138,218 74.161 2.06%
2011-06-29 0 0.485 0.480 0.485 0.480 0.485 2,896,000 1,402,220 0.4842 74.05 73.29 74.05 73.29 74.05 18,967 73.930 0.00%
2011-06-28 0 0.485 0.480 0.485 0.480 0.485 7,526,000 3,628,650 0.4821 74.05 73.29 74.05 73.29 74.05 49,290 73.618 0.00%
2011-06-27 0 0.485 0.480 0.485 0.455 0.495 46,571,500 22,385,382 0.4807 74.05 73.29 74.05 69.47 75.58 305,013 73.391 0.00%
2011-06-24 0 0.485 0.480 0.485 0.465 0.485 12,112,000 5,795,860 0.4785 74.05 73.29 74.05 71.00 74.05 79,326 73.064 -1.02%
2011-06-23 0 0.490 0.485 0.490 0.485 0.500 6,206,000 3,049,760 0.4914 74.82 74.05 74.82 74.05 76.34 40,645 75.034 -2.00%
2011-06-22 0 0.500 0.495 0.500 0.495 0.500 3,596,000 1,792,020 0.4983 76.34 75.58 76.34 75.58 76.34 23,551 76.089 0.00%
2011-06-21 0 0.500 0.495 0.500 0.495 0.500 10,948,000 5,461,540 0.4989 76.34 75.58 76.34 75.58 76.34 71,702 76.170 0.00%
2011-06-20 0 0.500 0.495 0.500 0.495 0.500 8,318,000 4,146,890 0.4985 76.34 75.58 76.34 75.58 76.34 54,478 76.121 0.00%
2011-06-17 0 0.500 0.495 0.500 0.500 0.510 4,032,000 2,038,760 0.5056 76.34 75.58 76.34 76.34 77.87 26,407 77.205 -1.96%
2011-06-16 0 0.510 0.500 0.510 0.500 0.510 2,736,000 1,388,040 0.5073 77.87 76.34 77.87 76.34 77.87 17,919 77.462 0.00%
2011-06-15 0 0.510 0.500 0.510 0.500 0.510 4,340,000 2,185,600 0.5036 77.87 76.34 77.87 76.34 77.87 28,424 76.892 0.00%
2011-06-14 0 0.510 0.500 0.510 0.495 0.510 8,738,000 4,372,400 0.5004 77.87 76.34 77.87 75.58 77.87 57,228 76.403 2.00%
2011-06-13 0 0.500 0.495 0.500 0.495 0.510 6,693,000 3,326,770 0.4971 76.34 75.58 76.34 75.58 77.87 43,835 75.893 -1.96%
2011-06-10 0 0.510 0.500 0.510 0.500 0.520 10,584,000 5,384,880 0.5088 77.87 76.34 77.87 76.34 79.40 69,318 77.683 2.00%
2011-06-09 0 0.500 0.495 0.500 0.495 0.520 8,396,000 4,215,600 0.5021 76.34 75.58 76.34 75.58 79.40 54,988 76.663 -1.96%
2011-06-08 0 0.510 0.500 0.510 0.480 0.510 34,408,000 17,321,160 0.5034 77.87 76.34 77.87 73.29 77.87 225,350 76.863 3.03%
2011-06-07 0 0.495 0.490 0.495 0.490 0.590 211,793,000 111,765,640 0.5277 75.58 74.82 75.58 74.82 90.09 1,387,108 80.575 -4.81%
2011-06-03 0 0.520 0.510 0.520 0.510 0.530 15,016,000 7,824,920 0.5211 79.40 77.87 79.40 77.87 80.92 98,345 79.566 1.96%
2011-06-02 0 0.510 0.500 0.510 0.500 0.540 15,050,000 7,723,800 0.5132 77.87 76.34 77.87 76.34 82.45 98,568 78.360 -5.56%
2011-06-01 0 0.540 0.530 0.540 0.510 0.550 22,847,000 12,236,380 0.5356 82.45 80.92 82.45 77.87 83.98 149,633 81.776 5.88%
2011-05-31 0 0.510 0.500 0.510 0.500 0.530 20,278,500 10,444,050 0.5150 77.87 76.34 77.87 76.34 80.92 132,811 78.638 -3.77%
2011-05-30 0 0.530 0.520 0.530 0.520 0.540 7,882,000 4,172,440 0.5294 80.92 79.40 80.92 79.40 82.45 51,622 80.827 0.00%
2011-05-27 0 0.530 0.530 0.540 0.520 0.550 12,256,000 6,514,680 0.5316 80.92 80.92 82.45 79.40 83.98 80,269 81.161 -3.64%
2011-05-26 0 0.550 0.540 0.550 0.540 0.570 13,828,000 7,710,560 0.5576 83.98 82.45 83.98 82.45 87.03 90,564 85.139 -3.51%
2011-05-25 0 0.570 0.560 0.570 0.560 0.600 22,514,000 12,977,740 0.5764 87.03 85.50 87.03 85.50 91.61 147,452 88.013 -1.72%
2011-05-24 0 0.580 0.570 0.580 0.540 0.580 74,457,002 41,497,121 0.5573 88.56 87.03 88.56 82.45 88.56 487,645 85.097 5.45%
2011-05-23 0 0.550 0.540 0.550 0.520 0.560 84,865,000 45,755,530 0.5392 83.98 82.45 83.98 79.40 85.50 555,811 82.322 3.77%
2011-05-20 0 0.530 0.520 0.530 0.475 0.530 119,608,500 60,782,915 0.5082 80.92 79.40 80.92 72.53 80.92 783,359 77.593 11.58%
2011-05-19 0 0.475 0.470 0.475 0.465 0.475 14,256,000 6,704,000 0.4703 72.53 71.76 72.53 71.00 72.53 93,368 71.802 2.15%
2011-05-18 0 0.465 0.460 0.465 0.460 0.470 5,836,000 2,722,220 0.4665 71.00 70.24 71.00 70.24 71.76 38,222 71.221 -1.06%
2011-05-17 0 0.470 0.465 0.470 0.465 0.475 12,066,500 5,673,025 0.4701 71.76 71.00 71.76 71.00 72.53 79,028 71.785 0.00%
2011-05-16 0 0.470 0.465 0.470 0.470 0.475 4,960,000 2,338,940 0.4716 71.76 71.00 71.76 71.76 72.53 32,485 72.001 -1.05%
2011-05-13 0 0.475 0.470 0.475 0.470 0.475 4,120,000 1,954,700 0.4744 72.53 71.76 72.53 71.76 72.53 26,983 72.441 0.00%
2011-05-12 0 0.475 0.470 0.475 0.470 0.480 5,916,000 2,807,760 0.4746 72.53 71.76 72.53 71.76 73.29 38,746 72.466 0.00%
2011-05-11 0 0.475 0.470 0.475 0.475 0.485 36,324,000 17,280,320 0.4757 72.53 71.76 72.53 72.53 74.05 237,899 72.637 -2.06%
2011-05-09 0 0.485 0.475 0.485 0.475 0.485 10,628,000 5,103,740 0.4802 74.05 72.53 74.05 72.53 74.05 69,607 73.323 0.00%
2011-05-06 0 0.485 0.480 0.485 0.480 0.490 4,440,000 2,150,440 0.4843 74.05 73.29 74.05 73.29 74.82 29,079 73.951 -1.02%
2011-05-05 0 0.490 0.485 0.490 0.485 0.495 9,300,000 4,549,480 0.4892 74.82 74.05 74.82 74.05 75.58 60,909 74.693 -1.01%
2011-05-04 0 0.495 0.490 0.495 0.485 0.500 12,228,000 6,008,780 0.4914 75.58 74.82 75.58 74.05 76.34 80,086 75.030 1.02%
2011-05-03 0 0.490 0.485 0.490 0.480 0.495 11,654,000 5,691,990 0.4884 74.82 74.05 74.82 73.29 75.58 76,326 74.575 2.08%
2011-04-29 0 0.480 0.480 0.485 0.475 0.490 11,340,000 5,481,080 0.4833 73.29 73.29 74.05 72.53 74.82 74,270 73.800 -1.03%
2011-04-28 0 0.485 0.480 0.485 0.480 0.485 7,684,000 3,708,060 0.4826 74.05 73.29 74.05 73.29 74.05 50,325 73.682 0.00%
2011-04-27 0 0.485 0.480 0.485 0.480 0.490 9,897,000 4,794,225 0.4844 74.05 73.29 74.05 73.29 74.82 64,819 73.963 -1.02%
2011-04-26 0 0.490 0.485 0.490 0.480 0.490 13,864,000 6,740,420 0.4862 74.82 74.05 74.82 73.29 74.82 90,800 74.233 0.00%
2011-04-21 0 0.490 0.485 0.490 0.485 0.490 5,932,000 2,892,200 0.4876 74.82 74.05 74.82 74.05 74.82 38,851 74.444 0.00%
2011-04-20 0 0.490 0.485 0.490 0.485 0.490 10,572,000 5,165,880 0.4886 74.82 74.05 74.82 74.05 74.82 69,240 74.609 0.00%
2011-04-19 0 0.490 0.485 0.490 0.485 0.490 5,913,000 2,891,940 0.4891 74.82 74.05 74.82 74.05 74.82 38,726 74.676 0.00%
2011-04-18 0 0.490 0.485 0.490 0.480 0.500 18,472,000 9,046,960 0.4898 74.82 74.05 74.82 73.29 76.34 120,980 74.781 -1.01%
2011-04-15 0 0.495 0.490 0.495 0.490 0.510 31,548,000 15,617,880 0.4951 75.58 74.82 75.58 74.82 77.87 206,619 75.588 0.00%
2011-04-14 0 0.495 0.490 0.495 0.490 0.495 15,464,000 7,619,600 0.4927 75.58 74.82 75.58 74.82 75.58 101,279 75.234 0.00%
2011-04-13 0 0.495 0.490 0.495 0.490 0.495 10,196,000 5,045,360 0.4948 75.58 74.82 75.58 74.82 75.58 66,777 75.555 0.00%
2011-04-12 0 0.495 0.485 0.495 0.490 0.495 14,140,000 6,951,100 0.4916 75.58 74.05 75.58 74.82 75.58 92,608 75.059 0.00%
2011-04-11 0 0.495 0.490 0.495 0.490 0.500 13,534,000 6,705,790 0.4955 75.58 74.82 75.58 74.82 76.34 88,639 75.653 0.00%
2011-04-08 0 0.495 0.490 0.495 0.490 0.500 13,936,000 6,907,720 0.4957 75.58 74.82 75.58 74.82 76.34 91,272 75.683 -1.00%
2011-04-07 0 0.500 0.490 0.500 0.490 0.500 10,556,000 5,233,620 0.4958 76.34 74.82 76.34 74.82 76.34 69,135 75.701 0.00%
2011-04-06 0 0.500 0.495 0.500 0.495 0.500 14,181,000 7,030,435 0.4958 76.34 75.58 76.34 75.58 76.34 92,876 75.697 0.00%
2011-04-04 0 0.500 0.495 0.500 0.495 0.500 5,716,000 2,840,740 0.4970 76.34 75.58 76.34 75.58 76.34 37,436 75.882 0.00%
2011-04-01 0 0.500 0.495 0.500 0.495 0.500 10,688,000 5,309,240 0.4967 76.34 75.58 76.34 75.58 76.34 70,000 75.847 0.00%
2011-03-31 0 0.500 0.495 0.500 0.495 0.500 12,900,000 6,402,700 0.4963 76.34 75.58 76.34 75.58 76.34 84,487 75.784 0.00%
2011-03-30 0 0.500 0.495 0.500 0.495 0.500 4,968,000 2,473,380 0.4979 76.34 75.58 76.34 75.58 76.34 32,537 76.017 0.00%
2011-03-29 0 0.500 0.495 0.500 0.495 0.500 13,456,000 6,682,200 0.4966 76.34 75.58 76.34 75.58 76.34 88,128 75.824 0.00%
2011-03-28 0 0.500 0.495 0.500 0.495 0.510 18,144,000 9,061,660 0.4994 76.34 75.58 76.34 75.58 77.87 118,832 76.256 0.00%
2011-03-25 0 0.500 0.495 0.500 0.495 0.500 14,484,000 7,234,520 0.4995 76.34 75.58 76.34 75.58 76.34 94,861 76.265 0.00%
2011-03-24 0 0.500 0.495 0.500 0.485 0.510 31,103,500 15,474,680 0.4975 76.34 75.58 76.34 74.05 77.87 203,708 75.965 3.09%
2011-03-23 0 0.485 0.480 0.485 0.480 0.495 13,924,000 6,793,140 0.4879 74.05 73.29 74.05 73.29 75.58 91,193 74.492 -2.02%
2011-03-22 0 0.495 0.490 0.495 0.490 0.500 17,396,000 8,628,340 0.4960 75.58 74.82 75.58 74.82 76.34 113,933 75.732 -1.00%
2011-03-21 0 0.500 0.495 0.500 0.455 0.510 48,052,000 23,410,060 0.4872 76.34 75.58 76.34 69.47 77.87 314,710 74.386 8.70%
2011-03-18 0 0.460 0.455 0.460 0.455 0.465 11,390,000 5,246,990 0.4607 70.24 69.47 70.24 69.47 71.00 74,597 70.338 -1.08%
2011-03-17 0 0.465 0.460 0.465 0.460 0.485 11,124,000 5,224,920 0.4697 71.00 70.24 71.00 70.24 74.05 72,855 71.717 -4.12%
2011-03-16 0 0.485 0.480 0.485 0.475 0.495 19,670,000 9,555,300 0.4858 74.05 73.29 74.05 72.53 75.58 128,826 74.172 -1.02%
2011-03-15 0 0.490 0.485 0.495 0.490 0.510 22,500,000 11,171,880 0.4965 74.82 74.05 75.58 74.82 77.87 147,360 75.813 -3.92%
2011-03-14 0 0.510 0.500 0.510 0.500 0.520 8,002,000 4,063,730 0.5078 77.87 76.34 77.87 76.34 79.40 52,408 77.540 -1.92%
2011-03-11 0 0.520 0.510 0.520 0.500 0.520 9,144,000 4,698,280 0.5138 79.40 77.87 79.40 76.34 79.40 59,887 78.452 0.00%
2011-03-10 0 0.520 0.510 0.520 0.510 0.530 18,766,000 9,784,210 0.5214 79.40 77.87 79.40 77.87 80.92 122,905 79.608 -1.89%
2011-03-09 0 0.530 0.520 0.530 0.520 0.530 16,722,000 8,738,400 0.5226 80.92 79.40 80.92 79.40 80.92 109,518 79.789 0.00%
2011-03-08 0 0.530 0.520 0.530 0.520 0.540 16,378,000 8,647,680 0.5280 80.92 79.40 80.92 79.40 82.45 107,265 80.620 -1.85%
2011-03-07 0 0.540 0.530 0.540 0.510 0.540 51,564,000 27,163,720 0.5268 82.45 80.92 82.45 77.87 82.45 337,711 80.435 3.85%
2011-03-04 0 0.520 0.510 0.520 0.510 0.530 17,074,000 8,851,650 0.5184 79.40 77.87 79.40 77.87 80.92 111,824 79.157 0.00%
2011-03-03 0 0.520 0.510 0.520 0.510 0.530 28,723,000 14,994,700 0.5220 79.40 77.87 79.40 77.87 80.92 188,117 79.709 -1.89%
2011-03-02 0 0.530 0.520 0.530 0.510 0.530 18,246,250 9,517,905 0.5216 80.92 79.40 80.92 77.87 80.92 119,501 79.647 0.00%
2011-03-01 0 0.530 0.520 0.530 0.520 0.550 39,042,500 20,798,255 0.5327 80.92 79.40 80.92 79.40 83.98 255,703 81.337 -1.85%
2011-02-28 0 0.540 0.530 0.540 0.510 0.540 51,900,000 27,456,120 0.5290 82.45 80.92 82.45 77.87 82.45 339,912 80.774 1.89%
2011-02-25 0 0.530 0.520 0.530 0.490 0.530 56,892,000 28,698,560 0.5044 80.92 79.40 80.92 74.82 80.92 372,606 77.021 7.07%
2011-02-24 0 0.495 0.495 0.500 0.490 0.510 13,210,000 6,588,880 0.4988 75.58 75.58 76.34 74.82 77.87 86,517 76.157 -2.94%
2011-02-23 0 0.510 0.500 0.510 0.495 0.510 16,706,000 8,409,760 0.5034 77.87 76.34 77.87 75.58 77.87 109,414 76.862 0.00%
2011-02-22 0 0.510 0.500 0.510 0.490 0.510 35,292,000 17,654,220 0.5002 77.87 76.34 77.87 74.82 77.87 231,140 76.379 0.00%
2011-02-21 0 0.510 0.500 0.520 0.500 0.530 26,686,000 13,774,820 0.5162 77.87 76.34 79.40 76.34 80.92 174,776 78.814 -5.56%
2011-02-18 0 0.540 0.530 0.540 0.530 0.540 10,844,000 5,803,480 0.5352 82.45 80.92 82.45 80.92 82.45 71,021 81.715 0.00%
2011-02-17 0 0.540 0.530 0.540 0.530 0.550 20,458,000 11,013,320 0.5383 82.45 80.92 82.45 80.92 83.98 133,987 82.197 0.00%
2011-02-16 0 0.540 0.530 0.540 0.530 0.550 17,812,000 9,618,200 0.5400 82.45 80.92 82.45 80.92 83.98 116,657 82.448 -1.82%
2011-02-15 0 0.550 0.540 0.550 0.540 0.550 6,964,000 3,799,600 0.5456 83.98 82.45 83.98 82.45 83.98 45,610 83.307 0.00%
2011-02-14 0 0.550 0.540 0.550 0.540 0.550 12,594,000 6,861,820 0.5448 83.98 82.45 83.98 82.45 83.98 82,483 83.191 1.85%
2011-02-11 0 0.540 0.530 0.540 0.530 0.550 8,778,000 4,744,640 0.5405 82.45 80.92 82.45 80.92 83.98 57,490 82.529 -1.82%
2011-02-10 0 0.550 0.540 0.550 0.530 0.550 22,734,000 12,268,880 0.5397 83.98 82.45 83.98 80.92 83.98 148,893 82.401 0.00%
2011-02-09 0 0.550 0.540 0.550 0.540 0.570 11,626,000 6,446,640 0.5545 83.98 82.45 83.98 82.45 87.03 76,143 84.665 -1.79%
2011-02-08 0 0.560 0.550 0.560 0.550 0.570 204,794,750 114,772,443 0.5604 85.50 83.98 85.50 83.98 87.03 1,341,274 85.570 0.00%
2011-02-07 0 0.560 0.550 0.560 0.550 0.560 14,124,500 7,818,860 0.5536 85.50 83.98 85.50 83.98 85.50 92,506 84.522 1.82%
2011-02-02 0 0.550 0.540 0.550 0.540 0.560 13,820,000 7,588,800 0.5491 83.98 82.45 83.98 82.45 85.50 90,512 83.843 0.00%
2011-02-01 0 0.550 0.540 0.550 0.540 0.560 121,238,000 66,629,960 0.5496 83.98 82.45 83.98 82.45 85.50 794,031 83.914 -1.79%
2011-01-31 0 0.560 0.540 0.560 0.530 0.560 159,147,500 83,131,870 0.5224 85.50 82.45 85.50 80.92 85.50 1,042,314 79.757 1.82%
2011-01-28 0 0.550 0.540 0.550 0.530 0.560 62,709,500 34,066,460 0.5432 83.98 82.45 83.98 80.92 85.50 410,707 82.946 3.77%
2011-01-27 0 0.530 0.520 0.530 0.520 0.550 41,046,000 21,874,420 0.5329 80.92 79.40 80.92 79.40 83.98 268,825 81.371 0.00%
2011-01-26 0 0.530 0.520 0.530 0.480 0.550 55,839,000 28,734,720 0.5146 80.92 79.40 80.92 73.29 83.98 365,709 78.573 6.00%
2011-01-25 0 0.500 0.495 0.500 0.495 0.510 22,908,000 11,485,140 0.5014 76.34 75.58 76.34 75.58 77.87 150,033 76.551 -1.96%
2011-01-24 0 0.510 0.500 0.510 0.500 0.520 41,612,000 21,230,800 0.5102 77.87 76.34 77.87 76.34 79.40 272,532 77.902 0.00%
2011-01-21 0 0.510 0.500 0.510 0.490 0.520 201,804,054 101,108,801 0.5010 77.87 76.34 77.87 74.82 79.40 1,321,686 76.500 2.00%
2011-01-20 0 0.500 0.495 0.500 0.485 0.570 151,366,000 78,077,795 0.5158 76.34 75.58 76.34 74.05 87.03 991,350 78.759 6.38%
2011-01-19 1 - - - - - 0 0 - 71.76 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 71.76 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 71.76 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 71.76 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 71.76 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 71.76 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 71.76 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 71.76 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 71.76 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 71.76 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 71.76 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 71.76 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 71.76 - - - - 0 - 0.00%
2010-12-31 0 0.470 0.465 0.470 0.460 0.475 14,821,250 6,949,876 0.4689 71.76 71.00 71.76 70.24 72.53 97,070 71.597 2.17%
2010-12-30 0 0.460 0.455 0.460 0.445 0.460 36,490,500 16,520,095 0.4527 70.24 69.47 70.24 67.95 70.24 238,989 69.125 2.22%
2010-12-29 0 0.450 0.445 0.450 0.445 0.450 51,796,000 23,226,970 0.4484 68.71 67.95 68.71 67.95 68.71 339,230 68.470 0.00%
2010-12-28 0 0.450 0.445 0.450 0.425 0.450 33,643,000 14,872,785 0.4421 68.71 67.95 68.71 64.89 68.71 220,340 67.499 4.65%
2010-12-24 0 0.430 0.420 0.430 0.415 0.430 12,668,000 5,301,000 0.4185 65.66 64.13 65.66 63.37 65.66 82,967 63.893 2.38%
2010-12-23 0 0.420 0.415 0.420 0.410 0.430 15,602,000 6,582,340 0.4219 64.13 63.37 64.13 62.60 65.66 102,183 64.417 1.20%
2010-12-22 0 0.415 0.415 0.420 0.395 0.425 26,472,000 10,850,160 0.4099 63.37 63.37 64.13 60.31 64.89 173,375 62.582 5.06%
2010-12-21 0 0.395 0.385 0.395 0.370 0.395 9,830,500 3,730,248 0.3795 60.31 58.78 60.31 56.49 60.31 64,383 57.938 3.95%
2010-12-20 0 0.380 0.375 0.380 0.370 0.385 4,312,000 1,630,860 0.3782 58.02 57.26 58.02 56.49 58.78 28,241 57.748 0.00%
2010-12-17 0 0.380 0.375 0.380 0.370 0.380 2,358,500 885,435 0.3754 58.02 57.26 58.02 56.49 58.02 15,447 57.322 2.70%
2010-12-16 0 0.370 0.365 0.370 0.365 0.380 1,418,000 530,510 0.3741 56.49 55.73 56.49 55.73 58.02 9,287 57.124 -1.33%
2010-12-15 0 0.375 0.370 0.380 0.370 0.380 3,114,000 1,167,830 0.3750 57.26 56.49 58.02 56.49 58.02 20,395 57.261 -1.32%
2010-12-14 0 0.380 0.375 0.385 0.375 0.385 3,870,000 1,477,860 0.3819 58.02 57.26 58.78 57.26 58.78 25,346 58.307 0.00%
2010-12-13 0 0.380 0.375 0.380 0.375 0.385 6,512,000 2,479,860 0.3808 58.02 57.26 58.02 57.26 58.78 42,649 58.145 0.00%
2010-12-10 0 0.380 0.380 0.385 0.375 0.385 1,862,500 707,868 0.3801 58.02 58.02 58.78 57.26 58.78 12,198 58.031 -1.30%
2010-12-09 0 0.385 0.380 0.385 0.380 0.390 2,608,000 1,002,680 0.3845 58.78 58.02 58.78 58.02 59.55 17,081 58.702 0.00%
2010-12-08 0 0.385 0.375 0.385 0.375 0.390 2,333,500 898,860 0.3852 58.78 57.26 58.78 57.26 59.55 15,283 58.815 0.00%
2010-12-07 0 0.385 0.380 0.385 0.385 0.395 3,175,000 1,247,570 0.3929 58.78 58.02 58.78 58.78 60.31 20,794 59.996 -1.28%
2010-12-06 0 0.390 0.380 0.390 0.375 0.395 5,826,000 2,260,540 0.3880 59.55 58.02 59.55 57.26 60.31 38,157 59.244 2.63%
2010-12-03 0 0.380 0.375 0.380 0.375 0.395 5,156,000 1,975,440 0.3831 58.02 57.26 58.02 57.26 60.31 33,768 58.500 -2.56%
2010-12-02 0 0.390 0.385 0.390 0.385 0.400 2,720,000 1,071,040 0.3938 59.55 58.78 59.55 58.78 61.07 17,814 60.123 0.00%
2010-12-01 0 0.390 0.385 0.390 0.385 0.395 5,754,000 2,243,620 0.3899 59.55 58.78 59.55 58.78 60.31 37,685 59.536 0.00%
2010-11-30 0 0.390 0.385 0.390 0.370 0.400 12,470,000 4,801,600 0.3851 59.55 58.78 59.55 56.49 61.07 81,670 58.792 9.86%
2010-11-29 0 0.355 0.350 0.355 0.350 0.365 5,376,000 1,916,440 0.3565 54.20 53.44 54.20 53.44 55.73 35,209 54.430 -2.74%
2010-11-26 0 0.365 0.360 0.365 0.365 0.375 2,340,000 864,140 0.3693 55.73 54.97 55.73 55.73 57.26 15,325 56.386 -3.95%
2010-11-25 0 0.380 0.375 0.380 0.375 0.385 7,398,000 2,813,210 0.3803 58.02 57.26 58.02 57.26 58.78 48,452 58.062 0.00%
2010-11-24 0 0.380 0.375 0.380 0.375 0.385 4,142,000 1,580,240 0.3815 58.02 57.26 58.02 57.26 58.78 27,127 58.252 1.33%
2010-11-23 0 0.375 0.375 0.380 0.375 0.390 10,756,000 4,111,610 0.3823 57.26 57.26 58.02 57.26 59.55 70,445 58.366 -2.60%
2010-11-22 0 0.385 0.380 0.385 0.380 0.390 3,684,000 1,428,600 0.3878 58.78 58.02 58.78 58.02 59.55 24,128 59.210 -1.28%
2010-11-19 0 0.390 0.380 0.390 0.385 0.395 12,740,000 4,938,400 0.3876 59.55 58.02 59.55 58.78 60.31 83,439 59.186 0.00%
2010-11-18 0 0.390 0.385 0.390 0.385 0.420 43,178,000 17,222,600 0.3989 59.55 58.78 59.55 58.78 64.13 282,788 60.903 1.30%
2010-11-17 0 0.385 0.380 0.385 0.380 0.390 5,012,500 1,926,580 0.3844 58.78 58.02 58.78 58.02 59.55 32,829 58.686 -1.28%
2010-11-16 0 0.390 0.380 0.390 0.385 0.400 3,636,000 1,428,600 0.3929 59.55 58.02 59.55 58.78 61.07 23,813 59.991 -1.27%
2010-11-15 0 0.395 0.390 0.395 0.390 0.400 4,516,000 1,772,780 0.3926 60.31 59.55 60.31 59.55 61.07 29,577 59.938 -1.25%
2010-11-12 0 0.400 0.395 0.400 0.390 0.400 2,487,000 986,830 0.3968 61.07 60.31 61.07 59.55 61.07 16,288 60.585 0.00%
2010-11-11 0 0.400 0.395 0.400 0.395 0.405 3,268,000 1,296,280 0.3967 61.07 60.31 61.07 60.31 61.84 21,403 60.565 -1.23%
2010-11-10 0 0.405 0.400 0.405 0.400 0.405 5,310,000 2,129,780 0.4011 61.84 61.07 61.84 61.07 61.84 34,777 61.241 0.00%
2010-11-09 0 0.405 0.400 0.405 0.400 0.405 2,115,000 850,810 0.4023 61.84 61.07 61.84 61.07 61.84 13,852 61.422 0.00%
2010-11-08 0 0.405 0.400 0.405 0.400 0.405 2,016,000 812,260 0.4029 61.84 61.07 61.84 61.07 61.84 13,204 61.519 0.00%
2010-11-05 0 0.405 0.400 0.405 0.395 0.405 3,302,500 1,324,010 0.4009 61.84 61.07 61.84 60.31 61.84 21,629 61.214 0.00%
2010-11-04 0 0.405 0.400 0.405 0.400 0.405 3,198,000 1,288,500 0.4029 61.84 61.07 61.84 61.07 61.84 20,945 61.519 0.00%
2010-11-03 0 0.405 0.400 0.405 0.400 0.410 8,935,500 3,595,870 0.4024 61.84 61.07 61.84 61.07 62.60 58,522 61.445 0.00%
2010-11-02 0 0.405 0.400 0.405 0.405 0.410 5,972,000 2,433,760 0.4075 61.84 61.07 61.84 61.84 62.60 39,113 62.224 0.00%
2010-11-01 0 0.405 0.405 0.410 0.395 0.410 2,912,000 1,175,240 0.4036 61.84 61.84 62.60 60.31 62.60 19,072 61.622 1.25%
2010-10-29 0 0.400 0.390 0.400 0.395 0.405 5,884,000 2,341,280 0.3979 61.07 59.55 61.07 60.31 61.84 38,536 60.755 0.00%
2010-10-28 0 0.400 0.395 0.400 0.395 0.410 7,059,000 2,826,980 0.4005 61.07 60.31 61.07 60.31 62.60 46,232 61.148 -2.44%
2010-10-27 0 0.410 0.405 0.410 0.405 0.415 3,962,000 1,622,570 0.4095 62.60 61.84 62.60 61.84 63.37 25,949 62.530 1.23%
2010-10-26 0 0.405 0.400 0.405 0.400 0.410 46,012,000 18,434,280 0.4006 61.84 61.07 61.84 61.07 62.60 301,349 61.173 0.00%
2010-10-25 0 0.405 0.400 0.405 0.400 0.405 4,942,500 1,995,290 0.4037 61.84 61.07 61.84 61.07 61.84 32,370 61.640 0.00%
2010-10-22 0 0.405 0.400 0.405 0.400 0.415 4,296,000 1,735,600 0.4040 61.84 61.07 61.84 61.07 63.37 28,136 61.686 -1.22%
2010-10-21 0 0.410 0.405 0.410 0.400 0.415 3,944,000 1,601,900 0.4062 62.60 61.84 62.60 61.07 63.37 25,831 62.015 0.00%
2010-10-20 0 0.410 0.405 0.410 0.405 0.415 2,140,000 874,560 0.4087 62.60 61.84 62.60 61.84 63.37 14,016 62.399 0.00%
2010-10-19 0 0.410 0.410 0.415 0.405 0.425 9,280,000 3,848,360 0.4147 62.60 62.60 63.37 61.84 64.89 60,778 63.318 1.23%
2010-10-18 0 0.405 0.400 0.405 0.395 0.410 7,880,000 3,177,610 0.4033 61.84 61.07 61.84 60.31 62.60 51,609 61.571 -1.22%
2010-10-15 0 0.410 0.405 0.410 0.405 0.415 2,925,000 1,191,850 0.4075 62.60 61.84 62.60 61.84 63.37 19,157 62.215 0.00%
2010-10-14 0 0.410 0.405 0.410 0.405 0.415 5,524,000 2,276,260 0.4121 62.60 61.84 62.60 61.84 63.37 36,179 62.917 -1.20%
2010-10-13 0 0.415 0.410 0.415 0.410 0.420 3,671,500 1,523,620 0.4150 63.37 62.60 63.37 62.60 64.13 24,046 63.363 -1.19%
2010-10-12 0 0.420 0.410 0.420 0.410 0.430 9,106,000 3,818,700 0.4194 64.13 62.60 64.13 62.60 65.66 59,638 64.031 -1.18%
2010-10-11 0 0.425 0.420 0.425 0.420 0.445 7,488,000 3,227,320 0.4310 64.89 64.13 64.89 64.13 67.95 49,042 65.808 -3.41%
2010-10-08 0 0.440 0.430 0.440 0.425 0.445 6,092,500 2,642,818 0.4338 67.18 65.66 67.18 64.89 67.95 39,902 66.233 -1.12%
2010-10-07 0 0.445 0.440 0.445 0.440 0.450 6,683,500 2,955,810 0.4423 67.95 67.18 67.95 67.18 68.71 43,773 67.526 0.00%
2010-10-06 0 0.445 0.440 0.445 0.435 0.445 28,466,000 12,434,100 0.4368 67.95 67.18 67.95 66.42 67.95 186,434 66.694 1.14%
2010-10-05 0 0.440 0.435 0.440 0.435 0.445 3,608,000 1,579,580 0.4378 67.18 66.42 67.18 66.42 67.95 23,630 66.846 -1.12%
2010-10-04 0 0.445 0.440 0.445 0.435 0.455 17,399,500 7,767,260 0.4464 67.95 67.18 67.95 66.42 69.47 113,956 68.160 1.14%
2010-09-30 0 0.440 0.435 0.440 0.435 0.445 6,784,000 2,966,300 0.4372 67.18 66.42 67.18 66.42 67.95 44,431 66.762 0.00%
2010-09-29 0 0.440 0.435 0.440 0.435 0.445 11,388,000 4,988,160 0.4380 67.18 66.42 67.18 66.42 67.95 74,584 66.880 0.00%
2010-09-28 0 0.440 0.435 0.440 0.435 0.450 19,114,000 8,466,480 0.4429 67.18 66.42 67.18 66.42 68.71 125,184 67.632 1.15%
2010-09-27 0 0.435 0.430 0.435 0.430 0.445 8,628,000 3,762,190 0.4360 66.42 65.66 66.42 65.66 67.95 56,508 66.578 1.16%
2010-09-24 0 0.430 0.425 0.430 0.420 0.450 16,406,000 7,164,310 0.4367 65.66 64.89 65.66 64.13 68.71 107,449 66.677 1.18%
2010-09-22 0 0.425 0.420 0.425 0.420 0.430 4,426,500 1,887,009 0.4263 64.89 64.13 64.89 64.13 65.66 28,991 65.090 -1.16%
2010-09-21 0 0.430 0.425 0.430 0.425 0.440 19,044,000 8,239,860 0.4327 65.66 64.89 65.66 64.89 67.18 124,726 66.064 -1.15%
2010-09-20 0 0.435 0.425 0.435 0.425 0.450 15,515,000 6,810,985 0.4390 66.42 64.89 66.42 64.89 68.71 101,613 67.029 1.16%
2010-09-17 0 0.430 0.425 0.430 0.425 0.435 10,458,000 4,497,850 0.4301 65.66 64.89 65.66 64.89 66.42 68,493 65.669 -1.15%
2010-09-16 0 0.435 0.430 0.435 0.430 0.450 10,583,500 4,629,870 0.4375 66.42 65.66 66.42 65.66 68.71 69,315 66.795 -2.25%
2010-09-15 0 0.445 0.440 0.445 0.440 0.445 19,538,000 8,641,960 0.4423 67.95 67.18 67.95 67.18 67.95 127,961 67.536 0.00%
2010-09-14 0 0.445 0.440 0.445 0.440 0.455 19,310,500 8,614,010 0.4461 67.95 67.18 67.95 67.18 69.47 126,471 68.110 0.00%
2010-09-13 0 0.445 0.440 0.445 0.420 0.470 86,987,850 38,579,727 0.4435 67.95 67.18 67.95 64.13 71.76 569,714 67.718 5.95%
2010-09-10 0 0.420 0.415 0.420 0.410 0.420 5,254,500 2,181,035 0.4151 64.13 63.37 64.13 62.60 64.13 34,414 63.377 1.20%
2010-09-09 0 0.415 0.410 0.415 0.410 0.420 6,456,000 2,687,400 0.4163 63.37 62.60 63.37 62.60 64.13 42,283 63.558 -1.19%
2010-09-08 0 0.420 0.410 0.420 0.410 0.430 79,160,000 33,363,110 0.4215 64.13 62.60 64.13 62.60 65.66 518,447 64.352 2.44%
2010-09-07 0 0.410 0.405 0.410 0.405 0.420 3,978,000 1,638,561 0.4119 62.60 61.84 62.60 61.84 64.13 26,053 62.893 -2.38%
2010-09-06 0 0.420 0.415 0.420 0.415 0.425 5,862,000 2,456,720 0.4191 64.13 63.37 64.13 63.37 64.89 38,392 63.990 0.00%
2010-09-03 0 0.420 0.415 0.420 0.415 0.425 6,084,000 2,559,870 0.4208 64.13 63.37 64.13 63.37 64.89 39,846 64.244 0.00%
2010-09-02 0 0.420 0.415 0.420 0.415 0.425 5,076,000 2,140,080 0.4216 64.13 63.37 64.13 63.37 64.89 33,245 64.374 0.00%
2010-09-01 0 0.420 0.415 0.420 0.415 0.425 7,992,000 3,360,040 0.4204 64.13 63.37 64.13 63.37 64.89 52,342 64.193 0.00%
2010-08-31 0 0.420 0.415 0.420 0.405 0.420 11,710,500 4,847,425 0.4139 64.13 63.37 64.13 61.84 64.13 76,696 63.203 0.00%
2010-08-30 0 0.420 0.415 0.420 0.415 0.425 6,266,000 2,630,110 0.4197 64.13 63.37 64.13 63.37 64.89 41,038 64.089 2.44%
2010-08-27 0 0.410 0.405 0.410 0.400 0.415 10,368,000 4,251,910 0.4101 62.60 61.84 62.60 61.07 63.37 67,904 62.617 0.00%
2010-08-26 0 0.410 0.405 0.410 0.405 0.420 7,776,000 3,188,530 0.4100 62.60 61.84 62.60 61.84 64.13 50,928 62.609 -2.38%
2010-08-25 0 0.420 0.415 0.420 0.410 0.420 5,966,500 2,483,670 0.4163 64.13 63.37 64.13 62.60 64.13 39,077 63.559 0.00%
2010-08-24 0 0.420 0.410 0.420 0.410 0.425 11,797,000 4,945,705 0.4192 64.13 62.60 64.13 62.60 64.89 77,263 64.012 -1.18%
2010-08-23 0 0.425 0.420 0.425 0.415 0.425 5,002,000 2,104,880 0.4208 64.89 64.13 64.89 63.37 64.89 32,760 64.252 1.19%
2010-08-20 0 0.420 0.415 0.420 0.410 0.420 5,084,000 2,108,100 0.4147 64.13 63.37 64.13 62.60 64.13 33,297 63.312 0.00%
2010-08-19 0 0.420 0.415 0.420 0.415 0.420 5,162,000 2,158,960 0.4182 64.13 63.37 64.13 63.37 64.13 33,808 63.860 0.00%
2010-08-18 0 0.420 0.415 0.420 0.415 0.430 7,970,000 3,362,600 0.4219 64.13 63.37 64.13 63.37 65.66 52,198 64.420 -2.33%
2010-08-17 0 0.430 0.425 0.430 0.415 0.430 11,676,000 4,926,460 0.4219 65.66 64.89 65.66 63.37 65.66 76,470 64.423 1.18%
2010-08-16 0 0.425 0.420 0.425 0.410 0.430 32,446,900 13,657,900 0.4209 64.89 64.13 64.89 62.60 65.66 212,506 64.271 3.66%
2010-08-13 0 0.410 0.400 0.410 0.390 0.415 22,264,500 8,911,898 0.4003 62.60 61.07 62.60 59.55 63.37 145,818 61.117 2.50%
2010-08-12 0 0.400 0.395 0.400 0.390 0.400 7,610,000 2,982,300 0.3919 61.07 60.31 61.07 59.55 61.07 49,841 59.837 0.00%
2010-08-11 0 0.400 0.390 0.400 0.390 0.400 9,434,475 3,724,056 0.3947 61.07 59.55 61.07 59.55 61.07 61,790 60.270 0.00%
2010-08-10 0 0.400 0.395 0.400 0.390 0.410 15,790,000 6,296,890 0.3988 61.07 60.31 61.07 59.55 62.60 103,414 60.890 -2.44%
2010-08-09 0 0.410 0.405 0.410 0.400 0.420 21,320,327 8,694,158 0.4078 62.60 61.84 62.60 61.07 64.13 139,634 62.264 -1.20%
2010-08-06 0 0.415 0.415 0.420 0.410 0.425 30,364,000 12,714,400 0.4187 63.37 63.37 64.13 62.60 64.89 198,865 63.935 -1.19%
2010-08-05 0 0.420 0.415 0.420 0.410 0.440 128,355,318 54,783,438 0.4268 64.13 63.37 64.13 62.60 67.18 840,645 65.168 1.20%
2010-08-04 0 0.415 0.410 0.415 0.385 0.670 335,771,000 147,714,960 0.4399 63.37 62.60 63.37 58.78 102.3 2,199,084 67.171 -36.15%
2010-08-03 0 0.650 0.630 0.650 0.610 0.690 78,496,000 51,016,920 0.6499 99.25 96.19 99.25 93.14 105.4 514,098 99.236 8.33%
2010-08-02 0 0.600 0.590 0.600 0.560 0.660 69,294,000 41,544,100 0.5995 91.61 90.09 91.61 85.50 100.8 453,831 91.541 7.14%
2010-07-30 0 0.560 0.540 0.560 0.530 0.560 14,152,000 7,649,480 0.5405 85.50 82.45 85.50 80.92 85.50 92,686 82.531 1.82%
2010-07-29 0 0.550 0.550 0.560 0.485 0.560 28,256,600 15,150,420 0.5362 83.98 83.98 85.50 74.05 85.50 185,063 81.866 12.24%
2010-07-28 0 0.490 0.485 0.490 0.475 0.490 10,296,000 4,980,860 0.4838 74.82 74.05 74.82 72.53 74.82 67,432 73.865 0.00%
2010-07-27 0 0.490 0.485 0.490 0.490 0.510 9,576,000 4,741,640 0.4952 74.82 74.05 74.82 74.82 77.87 62,717 75.604 -2.00%
2010-07-26 0 0.500 0.490 0.500 0.490 0.510 5,556,000 2,764,120 0.4975 76.34 74.82 76.34 74.82 77.87 36,388 75.962 -1.96%
2010-07-23 0 0.510 0.495 0.510 0.495 0.520 7,436,000 3,748,400 0.5041 77.87 75.58 77.87 75.58 79.40 48,701 76.968 0.00%
2010-07-22 0 0.510 0.500 0.510 0.495 0.560 27,184,000 14,384,260 0.5291 77.87 76.34 77.87 75.58 85.50 178,038 80.793 -3.77%
2010-07-21 0 0.530 0.510 0.530 0.465 0.540 37,464,000 18,791,320 0.5016 80.92 77.87 80.92 71.00 82.45 245,365 76.585 15.22%
2010-07-20 0 1.150 1.130 1.150 1.120 1.190 3,080,000 3,550,880 1.1529 70.24 69.01 70.24 68.40 72.68 50,430 70.412 -2.54%
2010-07-19 0 1.180 1.170 1.180 1.170 1.200 2,960,000 3,498,600 1.1820 72.07 71.46 72.07 71.46 73.29 48,465 72.188 -0.84%
2010-07-16 0 1.190 1.180 1.190 1.160 1.220 3,524,000 4,183,320 1.1871 72.68 72.07 72.68 70.85 74.51 57,700 72.501 2.59%
2010-07-15 0 1.160 1.150 1.160 1.150 1.180 1,488,000 1,733,200 1.1648 70.85 70.24 70.85 70.24 72.07 24,364 71.139 -0.85%
2010-07-14 0 1.170 1.160 1.170 1.150 1.190 2,308,000 2,688,600 1.1649 71.46 70.85 71.46 70.24 72.68 37,790 71.146 0.86%
2010-07-13 0 1.160 1.150 1.160 1.140 1.190 2,964,000 3,450,320 1.1641 70.85 70.24 70.85 69.63 72.68 48,531 71.096 -1.69%
2010-07-12 0 1.180 1.170 1.180 1.160 1.210 3,016,000 3,583,000 1.1880 72.07 71.46 72.07 70.85 73.90 49,382 72.557 0.00%
2010-07-09 0 1.180 1.170 1.180 1.170 1.250 4,988,000 5,990,280 1.2009 72.07 71.46 72.07 71.46 76.34 81,670 73.347 -4.84%
2010-07-08 0 1.240 1.230 1.240 1.220 1.270 8,526,900 10,562,422 1.2387 75.73 75.12 75.73 74.51 77.56 139,614 75.654 5.98%
2010-07-07 0 1.170 1.160 1.170 1.160 1.220 3,250,000 3,861,620 1.1882 71.46 70.85 71.46 70.85 74.51 53,214 72.568 -3.31%
2010-07-06 0 1.210 1.200 1.210 1.100 1.220 4,200,000 4,918,640 1.1711 73.90 73.29 73.90 67.18 74.51 68,768 71.525 9.01%
2010-07-05 0 1.110 1.100 1.110 1.100 1.120 764,000 851,480 1.1145 67.79 67.18 67.79 67.18 68.40 12,509 68.068 -0.89%
2010-07-02 0 1.120 1.100 1.120 1.090 1.130 1,320,000 1,471,880 1.1151 68.40 67.18 68.40 66.57 69.01 21,613 68.102 0.90%
2010-06-30 0 1.110 1.100 1.120 1.100 1.130 806,000 896,240 1.1120 67.79 67.18 68.40 67.18 69.01 13,197 67.913 -1.77%
2010-06-29 0 1.130 1.120 1.130 1.110 1.150 3,004,000 3,364,600 1.1200 69.01 68.40 69.01 67.79 70.24 49,186 68.406 -0.88%
2010-06-28 0 1.140 1.130 1.140 1.120 1.140 1,548,000 1,751,240 1.1313 69.63 69.01 69.63 68.40 69.63 25,346 69.093 0.88%
2010-06-25 0 1.130 1.120 1.130 1.120 1.140 824,800 928,664 1.1259 69.01 68.40 69.01 68.40 69.63 13,505 68.766 0.00%
2010-06-24 0 1.130 1.120 1.130 1.120 1.150 4,120,000 4,693,200 1.1391 69.01 68.40 69.01 68.40 70.24 67,458 69.572 0.00%
2010-06-23 0 1.130 1.110 1.130 1.110 1.140 1,888,000 2,122,760 1.1243 69.01 67.79 69.01 67.79 69.63 30,913 68.669 0.89%
2010-06-22 0 1.120 1.110 1.120 1.110 1.160 1,792,000 2,024,400 1.1297 68.40 67.79 68.40 67.79 70.85 29,341 68.995 -1.75%
2010-06-21 0 1.140 1.130 1.150 1.140 1.180 2,688,000 3,095,800 1.1517 69.63 69.01 70.24 69.63 72.07 44,012 70.340 -1.72%
2010-06-18 0 1.160 1.140 1.160 1.140 1.190 1,260,200 1,457,304 1.1564 70.85 69.63 70.85 69.63 72.68 20,634 70.627 -1.69%
2010-06-17 0 1.180 1.170 1.180 1.180 1.220 2,799,000 3,353,010 1.1979 72.07 71.46 72.07 72.07 74.51 45,829 73.163 -0.84%
2010-06-15 0 1.190 1.180 1.190 1.180 1.200 1,404,000 1,670,240 1.1896 72.68 72.07 72.68 72.07 73.29 22,988 72.656 0.00%
2010-06-14 0 1.190 1.170 1.190 1.170 1.200 108,000 128,520 1.1900 72.68 71.46 72.68 71.46 73.29 1,768 72.679 0.00%
2010-06-11 0 1.190 1.180 1.190 1.140 1.210 3,983,000 4,702,050 1.1805 72.68 72.07 72.68 69.63 73.90 65,215 72.101 4.39%
2010-06-10 0 1.140 1.130 1.140 1.130 1.180 2,044,000 2,352,840 1.1511 69.63 69.01 69.63 69.01 72.07 33,467 70.303 -4.20%
2010-06-09 0 1.190 1.180 1.190 1.180 1.200 896,000 1,065,640 1.1893 72.68 72.07 72.68 72.07 73.29 14,671 72.638 -0.83%
2010-06-08 0 1.200 1.190 1.200 1.170 1.200 992,000 1,173,480 1.1829 73.29 72.68 73.29 71.46 73.29 16,242 72.248 0.00%
2010-06-07 0 1.200 1.180 1.200 1.160 1.250 1,960,000 2,336,520 1.1921 73.29 72.07 73.29 70.85 76.34 32,092 72.807 -5.51%
2010-06-04 0 1.270 1.240 1.270 1.240 1.290 1,716,000 2,163,600 1.2608 77.56 75.73 77.56 75.73 78.79 28,097 77.005 -0.78%
2010-06-03 0 1.280 1.270 1.280 1.270 1.290 1,644,000 2,100,680 1.2778 78.18 77.56 78.18 77.56 78.79 26,918 78.040 0.00%
2010-06-02 0 1.280 1.270 1.280 1.270 1.310 1,196,000 1,551,040 1.2969 78.18 77.56 78.18 77.56 80.01 19,583 79.205 -1.54%
2010-06-01 0 1.300 1.270 1.300 1.260 1.300 1,544,000 1,985,720 1.2861 79.40 77.56 79.40 76.95 79.40 25,281 78.547 1.56%
2010-05-31 0 1.280 1.270 1.290 1.280 1.310 1,936,000 2,505,440 1.2941 78.18 77.56 78.79 78.18 80.01 31,699 79.039 -1.54%
2010-05-28 0 1.300 1.290 1.300 1.280 1.330 2,948,000 3,855,760 1.3079 79.40 78.79 79.40 78.18 81.23 48,269 79.881 0.78%
2010-05-27 0 1.290 1.280 1.290 1.200 1.300 3,928,000 4,941,040 1.2579 78.79 78.18 78.79 73.29 79.40 64,315 76.826 6.61%
2010-05-26 0 1.210 1.200 1.210 1.200 1.260 3,000,000 3,699,200 1.2331 73.90 73.29 73.90 73.29 76.95 49,120 75.309 -0.82%
2010-05-25 0 1.220 1.180 1.220 1.180 1.260 1,722,000 2,103,720 1.2217 74.51 72.07 74.51 72.07 76.95 28,195 74.613 -2.40%
2010-05-24 0 1.250 1.240 1.250 1.200 1.250 3,240,000 3,968,480 1.2248 76.34 75.73 76.34 73.29 76.34 53,050 74.807 2.46%
2010-05-20 0 1.220 1.220 1.270 1.220 1.310 1,236,400 1,565,816 1.2664 74.51 74.51 77.56 74.51 80.01 20,244 77.347 -4.69%
2010-05-19 0 1.280 1.270 1.290 1.270 1.340 2,304,000 3,006,120 1.3047 78.18 77.56 78.79 77.56 81.84 37,724 79.687 -3.76%
2010-05-18 0 1.330 1.320 1.330 1.320 1.360 1,083,500 1,459,590 1.3471 81.23 80.62 81.23 80.62 83.06 17,741 82.274 0.00%
2010-05-17 0 1.330 1.320 1.330 1.320 1.380 1,053,000 1,424,860 1.3531 81.23 80.62 81.23 80.62 84.28 17,241 82.643 -2.92%
2010-05-14 0 1.370 1.350 1.370 1.350 1.400 2,068,000 2,846,400 1.3764 83.67 82.45 83.67 82.45 85.50 33,860 84.063 1.48%
2010-05-13 0 1.350 1.340 1.350 1.340 1.360 864,600 1,167,506 1.3503 82.45 81.84 82.45 81.84 83.06 14,156 82.472 0.75%
2010-05-12 0 1.340 1.320 1.340 1.310 1.370 1,506,000 2,017,140 1.3394 81.84 80.62 81.84 80.01 83.67 24,658 81.804 -1.47%
2010-05-11 0 1.360 1.350 1.360 1.360 1.410 1,260,000 1,739,840 1.3808 83.06 82.45 83.06 83.06 86.12 20,630 84.334 -2.86%
2010-05-10 0 1.400 1.390 1.400 1.380 1.410 1,442,000 2,015,540 1.3977 85.50 84.89 85.50 84.28 86.12 23,610 85.367 2.19%
2010-05-07 0 1.370 1.370 1.380 1.340 1.380 1,464,000 2,002,000 1.3675 83.67 83.67 84.28 81.84 84.28 23,971 83.519 0.00%
2010-05-06 0 1.370 1.360 1.390 1.360 1.440 1,936,000 2,702,200 1.3958 83.67 83.06 84.89 83.06 87.95 31,699 85.246 -4.20%
2010-05-05 0 1.430 1.410 1.430 1.350 1.430 3,297,402 4,555,011 1.3814 87.34 86.12 87.34 82.45 87.34 53,990 84.368 1.42%
2010-05-04 0 1.410 1.390 1.410 1.390 1.430 1,780,000 2,511,680 1.4111 86.12 84.89 86.12 84.89 87.34 29,145 86.180 0.00%
2010-05-03 0 1.410 1.400 1.410 1.400 1.430 2,388,000 3,375,200 1.4134 86.12 85.50 86.12 85.50 87.34 39,100 86.323 0.71%
2010-04-30 0 1.400 1.390 1.400 1.390 1.450 3,476,500 4,891,815 1.4071 85.50 84.89 85.50 84.89 88.56 56,922 85.939 -2.78%
2010-04-29 0 1.440 1.420 1.440 1.310 1.480 22,562,000 32,401,600 1.4361 87.95 86.73 87.95 80.01 90.39 369,416 87.710 2.13%
2010-04-28 0 1.410 1.400 1.410 1.400 1.480 3,381,000 4,812,740 1.4235 86.12 85.50 86.12 85.50 90.39 55,358 86.938 -4.73%
2010-04-27 0 1.480 1.460 1.480 1.450 1.490 1,772,000 2,599,440 1.4670 90.39 89.17 90.39 88.56 91.00 29,014 89.594 -0.67%
2010-04-26 0 1.490 1.470 1.490 1.470 1.500 2,184,400 3,244,136 1.4851 91.00 89.78 91.00 89.78 91.61 35,766 90.704 0.00%
2010-04-23 0 1.490 1.470 1.490 1.470 1.500 2,032,200 3,010,086 1.4812 91.00 89.78 91.00 89.78 91.61 33,274 90.464 0.00%
2010-04-22 0 1.490 1.480 1.490 1.470 1.510 2,105,000 3,125,810 1.4849 91.00 90.39 91.00 89.78 92.22 34,466 90.693 -0.67%
2010-04-21 0 1.500 1.470 1.500 1.470 1.510 2,768,500 4,124,445 1.4898 91.61 89.78 91.61 89.78 92.22 45,330 90.988 0.67%
2010-04-20 0 1.490 1.470 1.490 1.480 1.510 4,100,000 6,116,120 1.4917 91.00 89.78 91.00 90.39 92.22 67,131 91.107 0.00%
2010-04-19 0 1.490 1.480 1.490 1.470 1.550 15,548,000 23,330,480 1.5005 91.00 90.39 91.00 89.78 94.67 254,573 91.645 -1.32%
2010-04-16 0 1.510 1.500 1.510 1.410 1.510 32,076,000 46,799,960 1.4590 92.22 91.61 92.22 86.12 92.22 525,193 89.110 2.72%
2010-04-15 0 1.470 1.460 1.470 1.460 1.510 3,045,000 4,504,860 1.4794 89.78 89.17 89.78 89.17 92.22 49,857 90.356 -0.68%
2010-04-14 0 1.480 1.470 1.480 1.470 1.510 3,303,000 4,902,890 1.4844 90.39 89.78 90.39 89.78 92.22 54,081 90.658 0.00%
2010-04-13 0 1.480 1.480 1.490 1.470 1.530 3,312,000 4,950,280 1.4946 90.39 90.39 91.00 89.78 93.44 54,229 91.285 -2.63%
2010-04-12 0 1.520 1.510 1.520 1.510 1.550 3,374,000 5,131,400 1.5209 92.83 92.22 92.83 92.22 94.67 55,244 92.886 -1.94%
2010-04-09 0 1.550 1.540 1.550 1.540 1.570 1,450,300 2,248,824 1.5506 94.67 94.06 94.67 94.06 95.89 23,746 94.702 0.00%
2010-04-08 0 1.550 1.540 1.550 1.540 1.570 13,378,000 20,740,520 1.5503 94.67 94.06 94.67 94.06 95.89 219,043 94.687 -0.64%
2010-04-07 0 1.560 1.550 1.560 1.550 1.590 2,105,900 3,299,944 1.5670 95.28 94.67 95.28 94.67 97.11 34,481 95.704 0.00%
2010-04-01 0 1.560 1.550 1.560 1.510 1.560 4,594,500 7,056,894 1.5359 95.28 94.67 95.28 92.22 95.28 75,228 93.807 3.31%
2010-03-31 0 1.510 1.490 1.520 1.480 1.590 8,312,400 12,731,336 1.5316 92.22 91.00 92.83 90.39 97.11 136,102 93.543 -4.43%
2010-03-30 0 1.580 1.560 1.580 1.450 1.600 27,509,400 42,062,840 1.5290 96.50 95.28 96.50 88.56 97.72 450,422 93.385 6.76%
2010-03-29 0 1.480 1.460 1.470 1.450 1.500 5,396,000 7,961,920 1.4755 90.39 89.17 89.78 88.56 91.61 88,351 90.117 0.00%
2010-03-26 0 1.480 1.470 1.480 1.450 1.500 6,586,000 9,652,060 1.4655 90.39 89.78 90.39 88.56 91.61 107,835 89.508 -0.67%
2010-03-25 0 1.490 1.480 1.490 1.380 1.490 34,421,600 49,126,746 1.4272 91.00 90.39 91.00 84.28 91.00 563,598 87.166 4.20%
2010-03-24 0 1.430 1.440 1.450 1.280 1.550 46,627,000 65,743,690 1.4100 87.34 87.95 88.56 78.18 94.67 763,442 86.115 -5.30%
2010-03-23 0 1.510 1.500 1.510 1.470 1.530 45,248,500 67,604,295 1.4941 92.22 91.61 92.22 89.78 93.44 740,871 91.250 8.63%
2010-03-22 0 1.390 1.380 1.400 1.370 1.410 14,579,000 20,215,650 1.3866 84.89 84.28 85.50 83.67 86.12 238,708 84.688 2.21%
2010-03-19 0 1.360 1.350 1.360 1.270 1.370 37,118,600 48,624,032 1.3100 83.06 82.45 83.06 77.56 83.67 607,757 80.006 7.09%
2010-03-18 0 1.270 1.260 1.270 1.230 1.310 50,160,800 64,113,400 1.2782 77.56 76.95 77.56 75.12 80.01 821,302 78.063 4.10%
2010-03-17 0 1.220 1.210 1.230 1.190 1.250 34,244,000 41,464,240 1.2108 74.51 73.90 75.12 72.68 76.34 560,690 73.952 0.83%
2010-03-16 0 1.210 1.190 1.210 1.150 1.220 22,561,400 26,795,540 1.1877 73.90 72.68 73.90 70.24 74.51 369,407 72.537 6.14%
2010-03-15 0 1.140 1.120 1.140 1.090 1.160 16,731,000 18,903,160 1.1298 69.63 68.40 69.63 66.57 70.85 273,943 69.004 4.59%
2010-03-12 0 1.090 1.060 1.090 1.060 1.090 1,892,000 2,020,560 1.0679 66.57 64.74 66.57 64.74 66.57 30,978 65.225 0.93%
2010-03-11 0 1.080 1.070 1.080 1.030 1.080 1,796,000 1,903,000 1.0596 65.96 65.35 65.96 62.91 65.96 29,407 64.713 2.86%
2010-03-10 0 1.050 1.030 1.050 1.020 1.050 2,296,200 2,372,716 1.0333 64.13 62.91 64.13 62.30 64.13 37,597 63.110 1.94%
2010-03-09 0 1.030 1.020 1.040 1.010 1.130 4,384,000 4,671,380 1.0656 62.91 62.30 63.52 61.69 69.01 71,781 65.078 -8.04%
2010-03-08 0 1.120 1.110 1.120 1.050 1.120 47,612,000 50,587,880 1.0625 68.40 67.79 68.40 64.13 68.40 779,570 64.892 6.67%
2010-03-05 0 1.050 1.050 1.060 0.980 1.070 4,402,300 4,493,842 1.0208 64.13 64.13 64.74 59.85 65.35 72,081 62.345 6.06%
2010-03-04 0 0.990 0.980 0.990 0.990 1.000 1,972,000 1,954,200 0.9910 60.46 59.85 60.46 60.46 61.07 32,288 60.523 0.00%
2010-03-03 0 0.990 0.980 1.000 0.980 1.010 2,363,800 2,337,300 0.9888 60.46 59.85 61.07 59.85 61.69 38,703 60.390 -1.00%
2010-03-02 0 1.000 0.990 1.000 0.990 1.010 1,135,000 1,133,080 0.9983 61.07 60.46 61.07 60.46 61.69 18,584 60.971 0.00%
2010-03-01 0 1.000 0.990 1.000 0.980 1.000 2,008,000 1,976,240 0.9842 61.07 60.46 61.07 59.85 61.07 32,878 60.109 2.04%
2010-02-26 0 0.980 0.970 0.980 0.980 0.990 704,000 689,960 0.9801 59.85 59.24 59.85 59.85 60.46 11,527 59.857 0.00%
2010-02-25 0 0.980 0.950 0.980 0.950 0.990 2,016,000 1,955,080 0.9698 59.85 58.02 59.85 58.02 60.46 33,009 59.229 0.00%
2010-02-24 0 0.980 0.970 0.980 0.980 1.000 848,000 836,040 0.9859 59.85 59.24 59.85 59.85 61.07 13,885 60.213 -1.01%
2010-02-23 0 0.990 0.980 1.000 0.980 1.000 1,516,000 1,501,840 0.9907 60.46 59.85 61.07 59.85 61.07 24,822 60.504 0.00%
2010-02-22 0 0.990 0.980 0.990 0.990 1.020 1,612,000 1,614,480 1.0015 60.46 59.85 60.46 60.46 62.30 26,394 61.169 -1.00%
2010-02-19 0 1.000 0.990 1.010 0.990 1.020 492,000 492,120 1.0002 61.07 60.46 61.69 60.46 62.30 8,056 61.090 -0.99%
2010-02-18 0 1.010 0.990 1.010 1.000 1.020 2,298,000 2,313,120 1.0066 61.69 60.46 61.69 61.07 62.30 37,626 61.477 0.00%
2010-02-17 0 1.010 1.000 1.010 1.010 1.020 788,000 797,360 1.0119 61.69 61.07 61.69 61.69 62.30 12,902 61.800 0.00%
2010-02-12 0 1.010 1.000 1.010 1.000 1.020 1,140,000 1,144,800 1.0042 61.69 61.07 61.69 61.07 62.30 18,666 61.332 0.00%
2010-02-11 0 1.010 1.000 1.010 0.990 1.010 2,185,500 2,185,715 1.0001 61.69 61.07 61.69 60.46 61.69 35,784 61.081 3.06%
2010-02-10 0 0.980 0.970 1.000 0.980 1.000 1,348,000 1,324,240 0.9824 59.85 59.24 61.07 59.85 61.07 22,071 59.998 0.00%
2010-02-09 0 0.980 0.970 0.980 0.960 0.990 972,000 949,720 0.9771 59.85 59.24 59.85 58.63 60.46 15,915 59.675 -1.01%
2010-02-08 0 0.990 0.980 0.990 0.990 1.010 936,000 933,640 0.9975 60.46 59.85 60.46 60.46 61.69 15,325 60.921 0.00%
2010-02-05 0 0.990 0.970 0.990 0.950 0.990 1,680,000 1,620,880 0.9648 60.46 59.24 60.46 58.02 60.46 27,507 58.925 1.02%
2010-02-04 0 0.980 0.960 0.980 0.970 0.990 2,868,000 2,799,560 0.9761 59.85 58.63 59.85 59.24 60.46 46,959 59.617 -2.00%
2010-02-03 0 1.000 0.980 1.000 0.980 1.010 4,664,000 4,632,680 0.9933 61.07 59.85 61.07 59.85 61.69 76,365 60.665 1.01%
2010-02-02 0 0.990 0.980 0.990 0.980 1.020 2,462,200 2,468,896 1.0027 60.46 59.85 60.46 59.85 62.30 40,315 61.241 -1.98%
2010-02-01 0 1.010 0.990 1.010 0.970 1.020 2,132,000 2,106,720 0.9881 61.69 60.46 61.69 59.24 62.30 34,908 60.351 4.12%
2010-01-29 0 0.970 0.960 0.980 0.960 1.000 915,400 895,670 0.9784 59.24 58.63 59.85 58.63 61.07 14,988 59.758 -3.00%
2010-01-28 0 1.000 0.990 1.010 0.990 1.010 1,408,000 1,406,600 0.9990 61.07 60.46 61.69 60.46 61.69 23,054 61.014 0.00%
2010-01-27 0 1.000 0.990 1.000 0.970 1.020 3,054,000 3,048,980 0.9984 61.07 60.46 61.07 59.24 62.30 50,004 60.974 4.17%
2010-01-26 0 0.960 0.960 0.970 0.940 0.980 2,632,000 2,528,240 0.9606 58.63 58.63 59.24 57.41 59.85 43,095 58.667 -1.03%
2010-01-25 0 0.970 0.960 0.980 0.960 1.000 1,264,000 1,226,400 0.9703 59.24 58.63 59.85 58.63 61.07 20,696 59.258 -2.02%
2010-01-22 0 0.990 0.980 1.000 0.980 1.020 1,044,000 1,039,040 0.9952 60.46 59.85 61.07 59.85 62.30 17,094 60.785 -1.00%
2010-01-21 0 1.000 1.000 1.010 1.000 1.020 868,000 877,520 1.0110 61.07 61.07 61.69 61.07 62.30 14,212 61.745 -1.96%
2010-01-20 0 1.020 1.000 1.020 1.000 1.040 8,280,000 8,426,760 1.0177 62.30 61.07 62.30 61.07 63.52 135,572 62.157 0.00%
2010-01-19 0 1.020 1.000 1.020 1.010 1.040 9,348,000 9,548,200 1.0214 62.30 61.07 62.30 61.69 63.52 153,058 62.383 0.00%
2010-01-18 0 1.020 1.010 1.020 1.010 1.050 6,924,000 7,093,800 1.0245 62.30 61.69 62.30 61.69 64.13 113,369 62.572 -0.97%
2010-01-15 0 1.030 1.020 1.030 1.000 1.050 2,844,000 2,903,120 1.0208 62.91 62.30 62.91 61.07 64.13 46,566 62.344 0.00%
2010-01-14 0 1.030 1.010 1.030 1.000 1.050 1,788,600 1,825,560 1.0207 62.91 61.69 62.91 61.07 64.13 29,285 62.337 0.98%
2010-01-13 0 1.020 1.020 1.030 1.020 1.080 2,106,000 2,219,960 1.0541 62.30 62.30 62.91 62.30 65.96 34,482 64.380 -5.56%
2010-01-12 0 1.080 1.070 1.080 1.070 1.130 2,512,000 2,755,360 1.0969 65.96 65.35 65.96 65.35 69.01 41,130 66.992 -3.57%
2010-01-11 0 1.120 1.100 1.120 1.060 1.140 7,041,000 7,723,040 1.0969 68.40 67.18 68.40 64.74 69.63 115,285 66.991 -0.88%
2010-01-08 0 1.130 1.110 1.130 1.010 1.130 8,236,000 8,916,880 1.0827 69.01 67.79 69.01 61.69 69.01 134,851 66.124 11.88%
2010-01-07 0 1.010 1.000 1.020 0.970 1.020 4,528,000 4,444,160 0.9815 61.69 61.07 62.30 59.24 62.30 74,139 59.944 2.02%
2010-01-06 0 0.990 0.980 0.990 0.990 1.010 1,816,000 1,815,520 0.9997 60.46 59.85 60.46 60.46 61.69 29,734 61.059 -1.00%
2010-01-05 0 1.000 0.980 1.000 0.980 1.010 980,000 969,320 0.9891 61.07 59.85 61.07 59.85 61.69 16,046 60.409 0.00%
2010-01-04 0 1.000 0.990 1.000 0.990 1.020 740,600 746,696 1.0082 61.07 60.46 61.07 60.46 62.30 12,126 61.577 0.00%
2009-12-31 0 1.000 0.980 1.000 0.980 1.020 369,000 366,970 0.9945 61.07 59.85 61.07 59.85 62.30 6,042 60.739 -1.96%
2009-12-30 0 1.020 1.000 1.020 1.000 1.020 736,000 743,560 1.0103 62.30 61.07 62.30 61.07 62.30 12,051 61.702 0.00%
2009-12-29 0 1.020 0.990 1.020 0.990 1.020 541,500 547,545 1.0112 62.30 60.46 62.30 60.46 62.30 8,866 61.757 0.99%
2009-12-28 0 1.010 1.000 1.020 0.980 1.040 1,006,800 1,011,811 1.0050 61.69 61.07 62.30 59.85 63.52 16,485 61.379 -0.98%
2009-12-24 0 1.020 1.010 1.040 1.010 1.040 725,500 738,110 1.0174 62.30 61.69 63.52 61.69 63.52 11,879 62.136 -0.97%
2009-12-23 0 1.030 1.020 1.030 1.020 1.050 560,000 578,400 1.0329 62.91 62.30 62.91 62.30 64.13 9,169 63.081 0.00%
2009-12-22 0 1.030 1.020 1.030 1.020 1.060 1,200,000 1,245,880 1.0382 62.91 62.30 62.91 62.30 64.74 19,648 63.410 0.00%
2009-12-21 0 1.030 1.010 1.040 1.030 1.050 928,000 961,360 1.0359 62.91 61.69 63.52 62.91 64.13 15,195 63.270 0.00%
2009-12-18 0 1.030 1.020 1.030 1.000 1.050 1,873,000 1,906,190 1.0177 62.91 62.30 62.91 61.07 64.13 30,667 62.157 0.98%
2009-12-17 0 1.020 1.000 1.020 1.000 1.050 1,456,000 1,492,840 1.0253 62.30 61.07 62.30 61.07 64.13 23,840 62.620 -2.86%
2009-12-16 0 1.050 1.040 1.050 1.040 1.070 5,690,000 6,021,280 1.0582 64.13 63.52 64.13 63.52 65.35 93,165 64.631 -0.94%
2009-12-15 0 1.060 1.040 1.060 1.040 1.070 755,000 794,920 1.0529 64.74 63.52 64.74 63.52 65.35 12,362 64.304 0.95%
2009-12-14 0 1.050 1.040 1.050 1.050 1.090 968,000 1,029,320 1.0633 64.13 63.52 64.13 64.13 66.57 15,849 64.944 0.00%
2009-12-11 0 1.050 1.050 1.060 1.040 1.070 1,022,000 1,084,760 1.0614 64.13 64.13 64.74 63.52 65.35 16,734 64.825 0.96%
2009-12-10 0 1.040 1.020 1.040 1.000 1.100 2,692,000 2,800,200 1.0402 63.52 62.30 63.52 61.07 67.18 44,077 63.529 -2.80%
2009-12-09 0 1.070 1.060 1.070 1.060 1.090 1,308,000 1,400,520 1.0707 65.35 64.74 65.35 64.74 66.57 21,416 65.395 -0.93%
2009-12-08 0 1.080 1.060 1.080 1.060 1.090 2,046,000 2,205,560 1.0780 65.96 64.74 65.96 64.74 66.57 33,500 65.838 -0.92%
2009-12-07 0 1.090 1.080 1.090 1.060 1.090 1,238,000 1,330,340 1.0746 66.57 65.96 66.57 64.74 66.57 20,270 65.630 2.83%
2009-12-04 0 1.060 1.050 1.060 1.050 1.080 1,030,000 1,094,700 1.0628 64.74 64.13 64.74 64.13 65.96 16,865 64.911 0.00%
2009-12-03 0 1.060 1.050 1.060 1.050 1.070 860,500 913,905 1.0621 64.74 64.13 64.74 64.13 65.35 14,089 64.865 1.92%
2009-12-02 0 1.040 1.030 1.050 1.040 1.110 3,264,000 3,462,360 1.0608 63.52 62.91 64.13 63.52 67.79 53,443 64.786 -3.70%
2009-12-01 0 1.080 1.070 1.080 1.070 1.120 1,156,000 1,257,080 1.0874 65.96 65.35 65.96 65.35 68.40 18,928 66.415 -1.82%
2009-11-30 0 1.100 1.080 1.110 1.020 1.140 9,636,000 10,350,520 1.0742 67.18 65.96 67.79 62.30 69.63 157,774 65.603 5.77%
2009-11-27 0 1.040 1.040 1.060 1.030 1.170 2,302,000 2,474,860 1.0751 63.52 63.52 64.74 62.91 71.46 37,692 65.661 -10.34%
2009-11-26 0 1.160 1.140 1.160 1.150 1.200 2,196,000 2,579,080 1.1744 70.85 69.63 70.85 70.24 73.29 35,956 71.729 0.00%
2009-11-25 0 1.160 1.150 1.160 1.100 1.180 5,257,000 5,976,020 1.1368 70.85 70.24 70.85 67.18 72.07 86,075 69.428 3.57%
2009-11-24 0 1.120 1.110 1.120 1.050 1.120 5,768,000 6,347,800 1.1005 68.40 67.79 68.40 64.13 68.40 94,442 67.214 4.67%
2009-11-23 0 1.070 1.060 1.070 1.040 1.070 1,432,000 1,510,680 1.0549 65.35 64.74 65.35 63.52 65.35 23,447 64.430 1.90%
2009-11-20 0 1.050 1.040 1.050 1.040 1.080 2,788,000 2,932,480 1.0518 64.13 63.52 64.13 63.52 65.96 45,649 64.240 -0.94%
2009-11-19 0 1.060 1.050 1.070 1.050 1.120 2,920,000 3,159,360 1.0820 64.74 64.13 65.35 64.13 68.40 47,810 66.081 -4.50%
2009-11-18 0 1.110 1.110 1.120 1.110 1.170 3,152,000 3,589,800 1.1389 67.79 67.79 68.40 67.79 71.46 51,609 69.558 -5.13%
2009-11-17 0 1.170 1.160 1.170 1.140 1.210 11,204,000 13,165,480 1.1751 71.46 70.85 71.46 69.63 73.90 183,447 71.767 0.00%
2009-11-16 0 1.170 1.160 1.170 1.140 1.200 5,784,000 6,702,560 1.1588 71.46 70.85 71.46 69.63 73.29 94,704 70.774 0.00%
2009-11-13 0 1.170 1.160 1.170 1.160 1.190 1,875,000 2,198,420 1.1725 71.46 70.85 71.46 70.85 72.68 30,700 71.610 -0.85%
2009-11-12 0 1.180 1.170 1.180 1.160 1.220 4,586,000 5,455,880 1.1897 72.07 71.46 72.07 70.85 74.51 75,088 72.659 -0.84%
2009-11-11 0 1.190 1.170 1.190 1.080 1.190 8,833,600 10,164,344 1.1506 72.68 71.46 72.68 65.96 72.68 144,636 70.275 8.18%
2009-11-10 0 1.100 1.090 1.100 1.080 1.100 1,572,000 1,714,320 1.0905 67.18 66.57 67.18 65.96 67.18 25,739 66.604 0.92%
2009-11-09 0 1.090 1.080 1.100 1.080 1.100 1,531,200 1,662,456 1.0857 66.57 65.96 67.18 65.96 67.18 25,071 66.310 -0.91%
2009-11-06 0 1.100 1.080 1.100 1.080 1.110 2,884,000 3,138,560 1.0883 67.18 65.96 67.18 65.96 67.79 47,221 66.466 0.00%
2009-11-05 0 1.100 1.090 1.100 1.090 1.110 1,276,000 1,403,120 1.0996 67.18 66.57 67.18 66.57 67.79 20,892 67.159 0.00%
2009-11-04 0 1.100 1.090 1.100 1.090 1.120 2,140,000 2,361,520 1.1035 67.18 66.57 67.18 66.57 68.40 35,039 67.397 0.00%
2009-11-03 0 1.100 1.090 1.100 1.080 1.130 1,313,000 1,445,040 1.1006 67.18 66.57 67.18 65.96 69.01 21,498 67.217 -0.90%
2009-11-02 0 1.110 1.100 1.110 1.090 1.120 2,528,000 2,794,120 1.1053 67.79 67.18 67.79 66.57 68.40 41,392 67.504 0.00%
2009-10-30 0 1.110 1.100 1.110 1.080 1.130 3,876,200 4,286,432 1.1058 67.79 67.18 67.79 65.96 69.01 63,467 67.538 3.74%
2009-10-29 0 1.070 1.060 1.070 1.070 1.100 3,384,000 3,664,040 1.0828 65.35 64.74 65.35 65.35 67.18 55,408 66.129 -1.83%
2009-10-28 0 1.090 1.060 1.090 1.060 1.160 5,448,000 6,096,200 1.1190 66.57 64.74 66.57 64.74 70.85 89,202 68.341 0.93%
2009-10-27 0 1.080 1.070 1.080 1.070 1.150 3,168,000 3,475,560 1.0971 65.96 65.35 65.96 65.35 70.24 51,871 67.004 -6.09%
2009-10-23 0 1.150 1.130 1.160 1.130 1.160 3,353,000 3,828,100 1.1417 70.24 69.01 70.85 69.01 70.85 54,900 69.729 1.77%
2009-10-22 0 1.130 1.090 1.130 1.100 1.170 17,096,400 19,285,148 1.1280 69.01 66.57 69.01 67.18 71.46 279,926 68.894 -1.74%
2009-10-21 0 1.150 1.130 1.150 1.130 1.180 12,784,000 14,553,160 1.1384 70.24 69.01 70.24 69.01 72.07 209,317 69.527 1.77%
2009-10-20 0 1.130 1.110 1.130 1.110 1.140 2,069,000 2,325,210 1.1238 69.01 67.79 69.01 67.79 69.63 33,877 68.638 0.89%
2009-10-19 0 1.120 1.110 1.120 1.090 1.140 3,117,000 3,478,040 1.1158 68.40 67.79 68.40 66.57 69.63 51,036 68.149 0.00%
2009-10-16 0 1.120 1.090 1.130 1.100 1.160 1,920,400 2,172,512 1.1313 68.40 66.57 69.01 67.18 70.85 31,443 69.093 -0.88%
2009-10-15 0 1.130 1.110 1.130 1.100 1.150 1,442,000 1,620,240 1.1236 69.01 67.79 69.01 67.18 70.24 23,610 68.624 1.80%
2009-10-14 0 1.110 1.100 1.110 1.090 1.160 1,548,000 1,726,000 1.1150 67.79 67.18 67.79 66.57 70.85 25,346 68.098 -2.63%
2009-10-13 0 1.140 1.120 1.140 1.130 1.190 2,608,000 2,980,440 1.1428 69.63 68.40 69.63 69.01 72.68 42,702 69.797 -3.39%
2009-10-12 0 1.180 1.180 1.190 1.170 1.260 8,679,400 10,517,992 1.2118 72.07 72.07 72.68 71.46 76.95 142,111 74.012 5.36%
2009-10-09 0 1.120 1.110 1.120 1.110 1.130 828,000 923,440 1.1153 68.40 67.79 68.40 67.79 69.01 13,557 68.115 0.90%
2009-10-08 0 1.110 1.090 1.110 1.070 1.130 1,481,000 1,634,580 1.1037 67.79 66.57 67.79 65.35 69.01 24,249 67.408 -0.89%
2009-10-07 0 1.120 1.100 1.130 1.110 1.130 644,000 719,680 1.1175 68.40 67.18 69.01 67.79 69.01 10,544 68.252 0.00%
2009-10-06 0 1.120 1.100 1.120 1.110 1.140 904,000 1,008,560 1.1157 68.40 67.18 68.40 67.79 69.63 14,802 68.139 0.00%
2009-10-05 0 1.120 1.110 1.120 1.110 1.140 1,062,800 1,194,648 1.1241 68.40 67.79 68.40 67.79 69.63 17,402 68.651 0.00%
2009-10-02 0 1.120 1.120 1.130 1.110 1.130 716,000 802,360 1.1206 68.40 68.40 69.01 67.79 69.01 11,723 68.441 -0.88%
2009-09-30 0 1.130 1.110 1.130 1.100 1.130 1,268,000 1,407,400 1.1099 69.01 67.79 69.01 67.18 69.01 20,761 67.789 2.73%
2009-09-29 0 1.100 1.090 1.100 1.100 1.140 916,000 1,023,840 1.1177 67.18 66.57 67.18 67.18 69.63 14,998 68.265 0.92%
2009-09-28 0 1.090 1.070 1.090 1.070 1.120 1,300,000 1,409,040 1.0839 66.57 65.35 66.57 65.35 68.40 21,285 66.197 -2.68%
2009-09-25 0 1.120 1.100 1.120 1.100 1.130 996,000 1,112,600 1.1171 68.40 67.18 68.40 67.18 69.01 16,308 68.225 0.00%
2009-09-24 0 1.120 1.110 1.120 1.030 1.130 3,564,000 3,852,400 1.0809 68.40 67.79 68.40 62.91 69.01 58,355 66.017 6.67%
2009-09-23 0 1.050 1.050 1.060 1.040 1.180 2,882,000 3,151,560 1.0935 64.13 64.13 64.74 63.52 72.07 47,188 66.787 -8.70%
2009-09-22 0 1.150 1.140 1.150 1.140 1.170 352,000 409,720 1.1640 70.24 69.63 70.24 69.63 71.46 5,763 71.090 -1.71%
2009-09-21 0 1.170 1.150 1.170 1.150 1.210 954,000 1,117,100 1.1710 71.46 70.24 71.46 70.24 73.90 15,620 71.516 -3.31%
2009-09-18 0 1.210 1.190 1.210 1.180 1.210 876,000 1,047,280 1.1955 73.90 72.68 73.90 72.07 73.90 14,343 73.016 0.00%
2009-09-17 0 1.210 1.180 1.210 1.180 1.260 1,552,000 1,858,160 1.1973 73.90 72.07 73.90 72.07 76.95 25,411 73.123 -0.82%
2009-09-16 0 1.220 1.200 1.220 1.180 1.300 1,456,600 1,780,182 1.2221 74.51 73.29 74.51 72.07 79.40 23,849 74.642 -5.43%
2009-09-15 0 1.290 1.270 1.290 1.280 1.320 200,000 259,680 1.2984 78.79 77.56 78.79 78.18 80.62 3,275 79.299 -0.77%
2009-09-14 0 1.300 1.270 1.300 1.270 1.340 960,000 1,247,360 1.2993 79.40 77.56 79.40 77.56 81.84 15,718 79.356 -1.52%
2009-09-11 0 1.320 1.300 1.320 1.310 1.360 1,184,000 1,575,280 1.3305 80.62 79.40 80.62 80.01 83.06 19,386 81.258 -1.49%
2009-09-10 0 1.340 1.330 1.340 1.290 1.370 2,450,000 3,266,880 1.3334 81.84 81.23 81.84 78.79 83.67 40,115 81.438 3.08%
2009-09-09 0 1.300 1.270 1.300 1.210 1.300 3,106,000 3,839,800 1.2363 79.40 77.56 79.40 73.90 79.40 50,856 75.504 4.00%
2009-09-08 0 1.250 1.240 1.250 1.150 1.250 3,984,000 4,739,390 1.1896 76.34 75.73 76.34 70.24 76.34 65,232 72.655 5.04%
2009-09-07 0 1.190 1.170 1.190 1.100 1.300 2,133,000 2,498,780 1.1715 72.68 71.46 72.68 67.18 79.40 34,924 71.548 -4.03%
2009-09-04 0 1.240 1.230 1.240 1.230 1.400 44,852,500 58,510,569 1.3045 75.73 75.12 75.73 75.12 85.50 734,387 79.673 -11.43%
2009-09-03 0 1.400 1.340 1.400 1.340 1.450 1,140,000 1,608,300 1.4108 85.50 81.84 85.50 81.84 88.56 18,666 86.164 0.00%
2009-09-02 0 1.400 1.380 1.400 1.380 1.490 1,876,000 2,685,400 1.4314 85.50 84.28 85.50 84.28 91.00 30,716 87.425 -4.11%
2009-09-01 0 1.460 1.450 1.460 1.410 1.480 807,200 1,166,760 1.4454 89.17 88.56 89.17 86.12 90.39 13,217 88.280 0.69%
2009-08-31 0 1.450 1.410 1.460 1.420 1.500 494,000 712,240 1.4418 88.56 86.12 89.17 86.73 91.61 8,088 88.056 -1.36%
2009-08-28 0 1.470 1.450 1.470 1.450 1.500 709,000 1,039,220 1.4658 89.78 88.56 89.78 88.56 91.61 11,609 89.521 -0.68%
2009-08-27 0 1.480 1.470 1.480 1.460 1.530 1,729,600 2,560,288 1.4803 90.39 89.78 90.39 89.17 93.44 28,319 90.408 0.00%
2009-08-26 0 1.480 1.480 1.490 1.450 1.500 951,000 1,404,840 1.4772 90.39 90.39 91.00 88.56 91.61 15,571 90.221 0.00%
2009-08-25 0 1.480 1.450 1.480 1.460 1.490 1,252,000 1,852,040 1.4793 90.39 88.56 90.39 89.17 91.00 20,499 90.346 -1.33%
2009-08-24 0 1.500 1.450 1.500 1.440 1.530 2,244,000 3,262,080 1.4537 91.61 88.56 91.61 87.95 93.44 36,742 88.784 0.00%
2009-08-21 0 1.500 1.490 1.500 1.490 1.520 378,400 565,380 1.4941 91.61 91.00 91.61 91.00 92.83 6,196 91.254 0.00%
2009-08-20 0 1.500 1.450 1.500 1.450 1.530 1,368,600 2,025,014 1.4796 91.61 88.56 91.61 88.56 93.44 22,409 90.368 0.67%
2009-08-19 0 1.490 1.450 1.490 1.440 1.540 915,800 1,342,050 1.4654 91.00 88.56 91.00 87.95 94.06 14,995 89.501 -0.67%
2009-08-18 0 1.500 1.460 1.500 1.460 1.540 638,000 948,760 1.4871 91.61 89.17 91.61 89.17 94.06 10,446 90.823 0.00%
2009-08-17 0 1.500 1.500 1.510 1.470 1.530 2,583,800 3,854,684 1.4919 91.61 91.61 92.22 89.78 93.44 42,306 91.115 -0.66%
2009-08-14 0 1.510 1.490 1.510 1.490 1.520 1,132,000 1,709,360 1.5100 92.22 91.00 92.22 91.00 92.83 18,535 92.225 0.00%
2009-08-13 0 1.510 1.490 1.520 1.500 1.530 1,062,000 1,613,660 1.5195 92.22 91.00 92.83 91.61 93.44 17,389 92.800 -0.66%
2009-08-12 0 1.520 1.510 1.520 1.510 1.580 9,044,000 13,763,260 1.5218 92.83 92.22 92.83 92.22 96.50 148,081 92.944 -1.94%
2009-08-11 0 1.550 1.530 1.550 1.500 1.550 1,240,000 1,883,920 1.5193 94.67 93.44 94.67 91.61 94.67 20,303 92.790 1.31%
2009-08-10 0 1.530 1.500 1.530 1.490 1.580 1,480,000 2,244,880 1.5168 93.44 91.61 93.44 91.00 96.50 24,233 92.639 2.00%
2009-08-07 0 1.500 1.490 1.510 1.500 1.590 1,576,000 2,422,360 1.5370 91.61 91.00 92.22 91.61 97.11 25,804 93.874 -3.23%
2009-08-06 0 1.550 1.530 1.560 1.530 1.590 1,056,000 1,643,840 1.5567 94.67 93.44 95.28 93.44 97.11 17,290 95.073 -0.64%
2009-08-05 0 1.560 1.540 1.560 1.540 1.610 1,559,000 2,454,110 1.5742 95.28 94.06 95.28 94.06 98.33 25,526 96.141 -0.64%
2009-08-04 0 1.570 1.560 1.570 1.520 1.600 4,614,800 7,139,920 1.5472 95.89 95.28 95.89 92.83 97.72 75,560 94.493 1.95%
2009-08-03 0 1.540 1.530 1.550 1.520 1.610 1,144,000 1,774,920 1.5515 94.06 93.44 94.67 92.83 98.33 18,731 94.758 -1.91%
2009-07-31 0 1.570 1.540 1.570 1.530 1.570 2,320,000 3,604,560 1.5537 95.89 94.06 95.89 93.44 95.89 37,986 94.891 2.61%
2009-07-30 0 1.530 1.520 1.530 1.480 1.570 1,300,000 1,992,000 1.5323 93.44 92.83 93.44 90.39 95.89 21,285 93.585 -2.55%
2009-07-29 0 1.570 1.550 1.580 1.540 1.610 641,000 1,012,360 1.5793 95.89 94.67 96.50 94.06 98.33 10,495 96.458 0.00%
2009-07-28 0 1.570 1.560 1.570 1.570 1.600 1,652,000 2,611,600 1.5809 95.89 95.28 95.89 95.89 97.72 27,049 96.551 -1.87%
2009-07-27 0 1.600 1.580 1.600 1.580 1.670 1,716,000 2,784,360 1.6226 97.72 96.50 97.72 96.50 102.0 28,097 99.099 -1.23%
2009-07-24 0 1.620 1.600 1.620 1.610 1.660 1,629,000 2,650,200 1.6269 98.94 97.72 98.94 98.33 101.4 26,672 99.362 -0.61%
2009-07-23 0 1.630 1.610 1.630 1.590 1.660 1,628,000 2,655,400 1.6311 99.55 98.33 99.55 97.11 101.4 26,656 99.618 -0.61%
2009-07-22 0 1.640 1.620 1.640 1.620 1.660 2,084,000 3,409,140 1.6359 100.2 98.94 100.2 98.94 101.4 34,122 99.910 3.14%
2009-07-21 0 1.590 1.580 1.590 1.580 1.650 3,716,400 6,046,036 1.6269 97.11 96.50 97.11 96.50 100.8 60,850 99.360 0.00%
2009-07-20 0 1.590 1.580 1.590 1.580 1.670 3,276,000 5,296,000 1.6166 97.11 96.50 97.11 96.50 102.0 53,639 98.734 -4.22%
2009-07-17 0 1.660 1.650 1.660 1.630 1.720 22,898,200 39,054,544 1.7056 101.4 100.8 101.4 99.55 105.0 374,921 104.17 -1.19%
2009-07-16 0 1.680 1.670 1.690 1.670 1.760 23,205,200 40,034,646 1.7252 102.6 102.0 103.2 102.0 107.5 379,948 105.37 -2.33%
2009-07-15 0 1.720 1.710 1.720 1.670 1.740 24,237,400 41,057,740 1.6940 105.0 104.4 105.0 102.0 106.3 396,848 103.46 3.61%
2009-07-14 0 1.660 1.650 1.660 1.560 1.670 16,550,000 26,862,200 1.6231 101.4 100.8 101.4 95.28 102.0 270,980 99.130 3.75%
2009-07-13 0 1.600 1.590 1.600 1.590 1.640 757,000 1,220,500 1.6123 97.72 97.11 97.72 97.11 100.2 12,395 98.470 -1.23%
2009-07-10 0 1.620 1.600 1.620 1.580 1.650 1,652,000 2,652,800 1.6058 98.94 97.72 98.94 96.50 100.8 27,049 98.074 -0.61%
2009-07-09 0 1.630 1.620 1.630 1.550 1.670 4,862,000 7,903,990 1.6257 99.55 98.94 99.55 94.67 102.0 79,607 99.287 5.16%
2009-07-08 0 1.550 1.520 1.560 1.480 1.560 1,622,400 2,449,576 1.5098 94.67 92.83 95.28 90.39 95.28 26,564 92.213 0.65%
2009-07-07 0 1.540 1.510 1.540 1.510 1.600 2,138,000 3,299,480 1.5433 94.06 92.22 94.06 92.22 97.72 35,006 94.254 -1.91%
2009-07-06 0 1.570 1.550 1.570 1.550 1.630 2,608,800 4,152,320 1.5917 95.89 94.67 95.89 94.67 99.55 42,715 97.210 -1.87%
2009-07-03 0 1.600 1.580 1.610 1.530 1.660 2,932,800 4,612,004 1.5726 97.72 96.50 98.33 93.44 101.4 48,020 96.044 -3.03%
2009-07-02 0 1.650 1.630 1.650 1.620 1.720 3,521,700 5,910,332 1.6783 100.8 99.55 100.8 98.94 105.0 57,662 102.50 -1.20%
2009-06-30 0 1.670 1.660 1.670 1.580 1.800 10,673,000 18,032,830 1.6896 102.0 101.4 102.0 96.50 109.9 174,753 103.19 -6.18%
2009-06-29 0 1.780 1.760 1.780 1.570 1.790 14,081,000 24,025,890 1.7063 108.7 107.5 108.7 95.89 109.3 230,554 104.21 11.95%
2009-06-26 0 1.590 1.570 1.590 1.560 1.620 2,036,000 3,232,040 1.5874 97.11 95.89 97.11 95.28 98.94 33,336 96.953 -0.62%
2009-06-25 0 1.600 1.580 1.590 1.580 1.630 4,116,000 6,613,680 1.6068 97.72 96.50 97.11 96.50 99.55 67,393 98.136 -0.62%
2009-06-24 0 1.610 1.610 1.620 1.500 1.640 11,790,800 18,584,302 1.5762 98.33 98.33 98.94 91.61 100.2 193,055 96.264 7.33%
2009-06-23 0 1.500 1.480 1.500 1.480 1.510 1,268,000 1,890,000 1.4905 91.61 90.39 91.61 90.39 92.22 20,761 91.034 -1.32%
2009-06-22 0 1.520 1.500 1.520 1.490 1.530 1,923,000 2,892,260 1.5040 92.83 91.61 92.83 91.00 93.44 31,486 91.859 0.00%
2009-06-19 0 1.520 1.510 1.520 1.470 1.530 3,915,800 5,901,756 1.5072 92.83 92.22 92.83 89.78 93.44 64,115 92.050 0.66%
2009-06-18 0 1.510 1.490 1.510 1.440 1.580 6,484,000 9,654,960 1.4890 92.22 91.00 92.22 87.95 96.50 106,165 90.943 -3.21%
2009-06-17 0 1.560 1.550 1.560 1.540 1.610 4,335,000 6,845,750 1.5792 95.28 94.67 95.28 94.06 98.33 70,979 96.448 1.96%
2009-06-16 0 1.530 1.500 1.530 1.400 1.530 7,002,800 10,293,384 1.4699 93.44 91.61 93.44 85.50 93.44 114,660 89.773 1.32%
2009-06-15 0 1.510 1.500 1.510 1.450 1.650 8,103,400 12,283,824 1.5159 92.22 91.61 92.22 88.56 100.8 132,680 92.582 -7.93%
2009-06-12 0 1.640 1.630 1.640 1.590 1.690 11,536,519 18,963,104 1.6437 100.2 99.55 100.2 97.11 103.2 188,892 100.39 3.80%
2009-06-11 0 1.580 1.570 1.580 1.560 1.620 5,104,800 8,074,126 1.5817 96.50 95.89 96.50 95.28 98.94 83,583 96.600 0.64%
2009-06-10 0 1.570 1.560 1.570 1.560 1.680 3,470,000 5,607,840 1.6161 95.89 95.28 95.89 95.28 102.6 56,816 98.702 -4.27%
2009-06-09 0 1.640 1.630 1.640 1.620 1.700 4,341,800 7,191,996 1.6565 100.2 99.55 100.2 98.94 103.8 71,090 101.17 1.86%
2009-06-08 0 1.610 1.600 1.620 1.520 1.620 10,205,300 16,107,516 1.5783 98.33 97.72 98.94 92.83 98.94 167,095 96.397 8.05%
2009-06-05 0 1.490 1.480 1.490 1.480 1.620 11,046,500 16,977,386 1.5369 91.00 90.39 91.00 90.39 98.94 180,869 93.866 0.68%
2009-06-04 0 1.480 1.460 1.470 1.350 1.680 25,021,500 38,675,235 1.5457 90.39 89.17 89.78 82.45 102.6 409,687 94.402 -4.52%
2009-06-03 0 1.550 1.550 1.560 1.240 1.610 15,517,200 22,482,376 1.4489 94.67 94.67 95.28 75.73 98.33 254,069 88.489 24.00%
2009-06-02 0 1.250 1.240 1.250 1.130 1.250 21,502,300 25,527,328 1.1872 76.34 75.73 76.34 69.01 76.34 352,066 72.507 14.68%
2009-06-01 0 1.090 1.090 1.100 1.000 1.100 16,456,900 17,636,654 1.0717 66.57 66.57 67.18 61.07 67.18 269,455 65.453 11.22%
2009-05-29 0 0.980 0.970 0.980 0.910 1.000 16,279,200 15,616,690 0.9593 59.85 59.24 59.85 55.58 61.07 266,546 58.589 5.38%
2009-05-27 0 0.930 0.910 0.930 0.880 0.950 18,743,000 17,119,150 0.9134 56.80 55.58 56.80 53.75 58.02 306,886 55.783 5.68%
2009-05-26 0 0.880 0.870 0.880 0.820 0.910 25,479,700 22,064,165 0.8660 53.75 53.14 53.75 50.08 55.58 417,189 52.888 7.32%
2009-05-25 0 0.820 0.810 0.820 0.720 0.850 35,090,000 27,840,250 0.7934 50.08 49.47 50.08 43.97 51.91 574,542 48.456 10.81%
2009-05-22 0 0.740 0.730 0.740 0.670 0.770 25,269,400 17,630,684 0.6977 45.20 44.58 45.20 40.92 47.03 413,746 42.612 -2.63%
2009-05-21 0 0.760 0.740 0.760 0.630 0.770 53,508,800 37,106,306 0.6935 46.42 45.20 46.42 38.48 47.03 876,120 42.353 16.92%
2009-05-20 0 0.650 0.630 0.650 0.520 0.680 39,518,200 23,686,538 0.5994 39.70 38.48 39.70 31.76 41.53 647,047 36.607 20.37%
2009-05-19 0 0.540 0.540 0.550 0.530 0.570 11,597,200 6,348,154 0.5474 32.98 32.98 33.59 32.37 34.81 189,885 33.431 0.00%
2009-05-18 0 0.540 0.530 0.540 0.530 0.610 24,214,400 13,458,008 0.5558 32.98 32.37 32.98 32.37 37.26 396,472 33.944 10.20%
2009-05-15 1 - - - - - 0 0 - 29.93 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 29.93 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 29.93 - - - - 0 - 0.00%
2009-05-12 0 0.490 0.485 0.490 0.485 0.530 23,707,800 11,903,585 0.5021 29.93 29.62 29.93 29.62 32.37 388,177 30.665 -3.92%
2009-05-11 0 0.510 0.500 0.510 0.510 0.570 11,346,200 5,994,362 0.5283 31.15 30.54 31.15 31.15 34.81 185,776 32.267 -1.92%
2009-05-08 0 0.520 0.510 0.520 0.500 0.520 1,762,000 898,480 0.5099 31.76 31.15 31.76 30.54 31.76 28,850 31.143 0.00%
2009-05-07 0 0.520 0.510 0.530 0.510 0.530 2,758,000 1,423,520 0.5161 31.76 31.15 32.37 31.15 32.37 45,158 31.523 1.96%
2009-05-06 0 0.510 0.500 0.510 0.500 0.520 2,079,000 1,060,090 0.5099 31.15 30.54 31.15 30.54 31.76 34,040 31.142 0.00%
2009-05-05 0 0.510 0.500 0.510 0.500 0.520 1,198,000 612,240 0.5111 31.15 30.54 31.15 30.54 31.76 19,615 31.212 -1.92%
2009-05-04 0 0.520 0.510 0.520 0.500 0.520 1,160,000 589,400 0.5081 31.76 31.15 31.76 30.54 31.76 18,993 31.032 1.96%
2009-04-30 0 0.510 0.500 0.510 0.500 0.530 3,140,000 1,604,280 0.5109 31.15 30.54 31.15 30.54 32.37 51,412 31.204 -1.92%
2009-04-29 0 0.520 0.510 0.520 0.500 0.530 1,973,500 1,015,600 0.5146 31.76 31.15 31.76 30.54 32.37 32,313 31.430 0.00%
2009-04-28 0 0.520 0.500 0.510 0.495 0.520 2,982,600 1,492,268 0.5003 31.76 30.54 31.15 30.23 31.76 48,835 30.557 4.00%
2009-04-27 0 0.500 0.490 0.510 0.485 0.510 1,457,200 727,424 0.4992 30.54 29.93 31.15 29.62 31.15 23,859 30.488 0.00%
2009-04-24 0 0.500 0.495 0.510 0.495 0.510 1,179,400 589,015 0.4994 30.54 30.23 31.15 30.23 31.15 19,311 30.502 -1.96%
2009-04-23 0 0.510 0.500 0.510 0.500 0.520 2,265,000 1,149,120 0.5073 31.15 30.54 31.15 30.54 31.76 37,086 30.986 0.00%
2009-04-22 0 0.510 0.500 0.510 0.500 0.530 2,404,000 1,241,800 0.5166 31.15 30.54 31.15 30.54 32.37 39,362 31.548 -3.77%
2009-04-21 0 0.530 0.510 0.530 0.500 0.530 904,500 469,485 0.5191 32.37 31.15 32.37 30.54 32.37 14,810 31.701 -3.64%
2009-04-20 0 0.550 0.530 0.550 0.530 0.570 1,280,000 694,320 0.5424 33.59 32.37 33.59 32.37 34.81 20,958 33.129 0.00%
2009-04-17 0 0.550 0.530 0.550 0.530 0.560 1,415,600 773,116 0.5461 33.59 32.37 33.59 32.37 34.20 23,178 33.355 1.85%
2009-04-16 0 0.540 0.530 0.540 0.520 0.550 2,100,000 1,115,680 0.5313 32.98 32.37 32.98 31.76 33.59 34,384 32.448 -1.82%
2009-04-15 0 0.550 0.520 0.550 0.520 0.550 2,280,000 1,210,160 0.5308 33.59 31.76 33.59 31.76 33.59 37,331 32.417 0.00%
2009-04-14 0 0.550 0.530 0.550 0.530 0.560 1,172,800 643,680 0.5488 33.59 32.37 33.59 32.37 34.20 19,203 33.520 -1.79%
2009-04-09 0 0.560 0.530 0.560 0.520 0.560 1,490,000 812,000 0.5450 34.20 32.37 34.20 31.76 34.20 24,396 33.284 3.70%
2009-04-08 0 0.540 0.530 0.540 0.530 0.560 3,416,400 1,891,034 0.5535 32.98 32.37 32.98 32.37 34.20 55,938 33.806 -5.26%
2009-04-07 0 0.570 0.560 0.570 0.550 0.570 2,076,500 1,163,695 0.5604 34.81 34.20 34.81 33.59 34.81 33,999 34.227 0.00%
2009-04-06 0 0.570 0.560 0.570 0.560 0.580 1,029,800 592,954 0.5758 34.81 34.20 34.81 34.20 35.42 16,861 35.167 0.00%
2009-04-03 0 0.570 0.540 0.570 0.540 0.570 1,159,600 640,672 0.5525 34.81 32.98 34.81 32.98 34.81 18,987 33.743 3.64%
2009-04-02 0 0.550 0.510 0.550 0.510 0.550 550,000 294,140 0.5348 33.59 31.15 33.59 31.15 33.59 9,005 32.663 3.77%
2009-04-01 0 0.530 0.510 0.530 0.530 0.550 358,000 193,860 0.5415 32.37 31.15 32.37 32.37 33.59 5,862 33.072 -3.64%
2009-03-31 0 0.550 0.520 0.560 0.540 0.580 860,000 477,920 0.5557 33.59 31.76 34.20 32.98 35.42 14,081 33.940 0.00%
2009-03-30 0 0.550 0.520 0.550 0.550 0.590 984,000 554,640 0.5637 33.59 31.76 33.59 33.59 36.03 16,111 34.425 1.85%
2009-03-27 0 0.540 0.510 0.550 0.500 0.600 2,304,600 1,235,225 0.5360 32.98 31.15 33.59 30.54 36.64 37,734 32.735 -6.90%
2009-03-26 0 0.580 0.570 0.580 0.570 0.640 1,665,000 996,994 0.5988 35.42 34.81 35.42 34.81 39.09 27,262 36.571 -7.94%
2009-03-25 0 0.630 0.610 0.630 0.610 0.690 1,496,800 951,824 0.6359 38.48 37.26 38.48 37.26 42.14 24,508 38.838 1.61%
2009-03-24 0 0.620 0.620 0.630 0.620 0.690 1,015,000 678,750 0.6687 37.87 37.87 38.48 37.87 42.14 16,619 40.842 -8.82%
2009-03-23 0 0.680 0.670 0.680 0.670 0.700 1,181,000 816,600 0.6914 41.53 40.92 41.53 40.92 42.75 19,337 42.230 -2.86%
2009-03-20 0 0.700 0.680 0.700 0.700 0.710 1,296,000 907,440 0.7002 42.75 41.53 42.75 42.75 43.36 21,220 42.764 -1.41%
2009-03-19 0 0.710 0.690 0.710 0.700 0.780 871,000 638,900 0.7335 43.36 42.14 43.36 42.75 47.64 14,261 44.800 -8.97%
2009-03-18 0 0.780 0.690 0.800 0.780 0.780 312,000 243,360 0.7800 47.64 42.14 48.86 47.64 47.64 5,108 47.638 6.85%
2009-03-17 0 0.730 0.710 0.730 0.720 0.800 886,000 657,896 0.7425 44.58 43.36 44.58 43.97 48.86 14,507 45.351 -1.35%
2009-03-16 0 0.740 0.730 0.740 0.740 0.800 610,000 461,868 0.7572 45.20 44.58 45.20 45.20 48.86 9,988 46.243 -3.90%
2009-03-13 0 0.770 0.740 0.770 0.740 0.770 1,453,000 1,106,550 0.7616 47.03 45.20 47.03 45.20 47.03 23,791 46.512 1.32%
2009-03-12 0 0.760 0.740 0.770 0.740 0.770 583,000 444,030 0.7616 46.42 45.20 47.03 45.20 47.03 9,546 46.516 1.33%
2009-03-11 0 0.750 0.730 0.750 0.740 0.770 1,614,000 1,210,216 0.7498 45.81 44.58 45.81 45.20 47.03 26,427 45.795 1.35%
2009-03-10 0 0.740 0.680 0.740 0.730 0.740 438,000 322,758 0.7369 45.20 41.53 45.20 44.58 45.20 7,172 45.005 5.71%
2009-03-09 0 0.700 0.690 0.720 0.690 0.770 591,600 434,064 0.7337 42.75 42.14 43.97 42.14 47.03 9,686 44.811 0.00%
2009-03-06 0 0.700 0.680 0.700 0.680 0.750 461,000 326,866 0.7090 42.75 41.53 42.75 41.53 45.81 7,548 43.304 0.00%
2009-03-05 0 0.700 0.690 0.700 0.700 0.790 2,096,000 1,550,652 0.7398 42.75 42.14 42.75 42.75 48.25 34,319 45.184 -5.41%
2009-03-04 0 0.740 0.700 0.740 0.690 0.790 689,000 523,546 0.7599 45.20 42.75 45.20 42.14 48.25 11,281 46.408 4.23%
2009-03-03 0 0.071 0.069 0.071 0.070 0.075 9,304,000 670,406 0.0721 43.36 42.14 43.36 42.75 45.81 15,234 44.008 -6.58%
2009-03-02 0 0.076 0.074 0.076 0.074 0.079 3,776,000 291,004 0.0771 46.42 45.20 46.42 45.20 48.25 6,183 47.068 -5.00%
2009-02-27 0 0.080 0.077 0.080 0.078 0.082 7,130,000 572,462 0.0803 48.86 47.03 48.86 47.64 50.08 11,674 49.036 -3.61%
2009-02-26 0 0.083 0.078 0.083 0.077 0.083 14,536,000 1,175,516 0.0809 50.69 47.64 50.69 47.03 50.69 23,800 49.391 1.22%
2009-02-25 0 0.082 0.080 0.082 0.080 0.082 3,540,809 287,913 0.0813 50.08 48.86 50.08 48.86 50.08 5,798 49.662 0.00%
2009-02-24 0 0.082 0.080 0.082 0.079 0.082 4,734,000 384,700 0.0813 50.08 48.86 50.08 48.25 50.08 7,751 49.631 -1.20%
2009-02-23 0 0.083 0.080 0.084 0.080 0.088 6,134,000 515,540 0.0840 50.69 48.86 51.30 48.86 53.75 10,043 51.331 -1.19%
2009-02-20 0 0.084 0.082 0.085 0.083 0.088 8,350,000 709,120 0.0849 51.30 50.08 51.91 50.69 53.75 13,672 51.867 1.20%
2009-02-19 0 0.083 0.083 0.086 0.083 0.088 5,838,000 502,742 0.0861 50.69 50.69 52.52 50.69 53.75 9,559 52.595 -3.49%
2009-02-18 0 0.086 0.083 0.086 0.083 0.088 12,315,000 1,078,858 0.0876 52.52 50.69 52.52 50.69 53.75 20,164 53.505 1.18%
2009-02-17 0 0.085 0.084 0.085 0.085 0.089 3,600,000 314,426 0.0873 51.91 51.30 51.91 51.91 54.36 5,894 53.343 -5.56%
2009-02-16 0 0.090 0.084 0.090 0.084 0.090 4,850,000 416,536 0.0859 54.97 51.30 54.97 51.30 54.97 7,941 52.453 4.65%
2009-02-13 0 0.086 0.085 0.086 0.086 0.086 2,676,000 230,136 0.0860 52.52 51.91 52.52 52.52 52.52 4,382 52.524 0.00%
2009-02-12 0 0.086 0.085 0.087 0.084 0.089 5,130,000 440,394 0.0858 52.52 51.91 53.13 51.30 54.36 8,400 52.431 0.00%
2009-02-11 0 0.086 0.085 0.086 0.085 0.091 5,805,000 506,175 0.0872 52.52 51.91 52.52 51.91 55.58 9,505 53.255 -2.27%
2009-02-10 0 0.088 0.087 0.088 0.086 0.089 8,170,000 712,448 0.0872 53.75 53.13 53.75 52.52 54.36 13,377 53.259 0.00%
2009-02-09 0 0.088 0.087 0.088 0.083 0.089 10,640,000 909,740 0.0855 53.75 53.13 53.75 50.69 54.36 17,421 52.220 3.53%
2009-02-06 0 0.085 0.084 0.085 0.082 0.085 13,594,000 1,142,226 0.0840 51.91 51.30 51.91 50.08 51.91 22,258 51.318 1.19%
2009-02-05 0 0.084 0.082 0.084 0.082 0.086 7,252,000 609,704 0.0841 51.30 50.08 51.30 50.08 52.52 11,874 51.348 -1.18%
2009-02-04 0 0.085 0.083 0.085 0.082 0.086 3,790,000 322,740 0.0852 51.91 50.69 51.91 50.08 52.52 6,206 52.009 -1.16%
2009-02-03 0 0.086 0.084 0.086 0.084 0.088 2,284,000 196,648 0.0861 52.52 51.30 52.52 51.30 53.75 3,740 52.584 -2.27%
2009-02-02 0 0.088 0.085 0.088 0.084 0.089 4,856,000 417,264 0.0859 53.75 51.91 53.75 51.30 54.36 7,951 52.480 0.00%
2009-01-30 0 0.088 0.083 0.088 0.086 0.088 1,800,000 155,900 0.0866 53.75 50.69 53.75 52.52 53.75 2,947 52.897 2.33%
2009-01-29 0 0.086 0.085 0.087 0.086 0.089 7,260,000 637,700 0.0878 52.52 51.91 53.13 52.52 54.36 11,887 53.646 2.38%
2009-01-23 0 0.084 0.083 0.084 0.083 0.090 2,386,000 209,242 0.0877 51.30 50.69 51.30 50.69 54.97 3,907 53.560 -6.67%
2009-01-22 0 0.090 0.086 0.090 0.085 0.090 5,248,000 464,278 0.0885 54.97 52.52 54.97 51.91 54.97 8,593 54.031 3.45%
2009-01-21 0 0.087 0.083 0.087 0.083 0.091 4,420,000 378,122 0.0855 53.13 50.69 53.13 50.69 55.58 7,237 52.248 -3.33%
2009-01-20 0 0.090 0.087 0.090 0.086 0.092 7,198,000 634,372 0.0881 54.97 53.13 54.97 52.52 56.19 11,786 53.826 0.00%
2009-01-19 0 0.090 0.089 0.090 0.088 0.095 6,636,000 601,712 0.0907 54.97 54.36 54.97 53.75 58.02 10,865 55.379 -3.23%
2009-01-16 0 0.093 0.088 0.093 0.088 0.096 9,042,000 840,156 0.0929 56.80 53.75 56.80 53.75 58.63 14,805 56.749 0.00%
2009-01-15 0 0.093 0.089 0.093 0.089 0.095 3,572,000 330,836 0.0926 56.80 54.36 56.80 54.36 58.02 5,849 56.567 0.00%
2009-01-14 0 0.093 0.091 0.093 0.092 0.095 5,700,000 534,930 0.0938 56.80 55.58 56.80 56.19 58.02 9,333 57.317 -2.11%
2009-01-13 0 0.095 0.089 0.095 0.089 0.095 9,900,000 934,610 0.0944 58.02 54.36 58.02 54.36 58.02 16,210 57.658 0.00%
2009-01-12 0 0.095 0.093 0.095 0.093 0.095 12,460,000 1,183,680 0.0950 58.02 56.80 58.02 56.80 58.02 20,401 58.020 0.00%
2009-01-09 0 0.095 0.093 0.095 0.093 0.095 9,330,000 885,950 0.0950 58.02 56.80 58.02 56.80 58.02 15,276 57.995 0.00%
2009-01-08 0 0.095 0.093 0.095 0.093 0.096 11,726,000 1,109,530 0.0946 58.02 56.80 58.02 56.80 58.63 19,199 57.790 0.00%
2009-01-07 0 0.095 0.094 0.095 0.093 0.103 23,280,000 2,200,980 0.0945 58.02 57.41 58.02 56.80 62.91 38,117 57.742 -2.06%
2009-01-06 0 0.097 0.096 0.097 0.096 0.101 13,098,000 1,283,496 0.0980 59.24 58.63 59.24 58.63 61.69 21,446 59.848 -3.00%
2009-01-05 0 0.100 0.095 0.100 0.095 0.101 7,260,000 707,608 0.0975 61.07 58.02 61.07 58.02 61.69 11,887 59.527 6.38%
2009-01-02 0 0.094 0.093 0.094 0.094 0.096 3,592,000 342,730 0.0954 57.41 56.80 57.41 57.41 58.63 5,881 58.274 -1.05%
2008-12-31 0 0.095 0.094 0.095 0.094 0.103 4,088,000 392,676 0.0961 58.02 57.41 58.02 57.41 62.91 6,693 58.666 -3.06%
2008-12-30 0 0.098 0.096 0.099 0.097 0.102 3,330,000 328,800 0.0987 59.85 58.63 60.46 59.24 62.30 5,452 60.304 -2.00%
2008-12-29 0 0.100 0.096 0.100 0.095 0.104 8,020,000 793,234 0.0989 61.07 58.63 61.07 58.02 63.52 13,131 60.407 0.00%
2008-12-24 0 0.100 0.098 0.100 0.095 0.102 1,190,000 117,520 0.0988 61.07 59.85 61.07 58.02 62.30 1,948 60.315 5.26%
2008-12-23 0 0.095 0.094 0.095 0.092 0.105 3,158,000 306,898 0.0972 58.02 57.41 58.02 56.19 64.13 5,171 59.353 -7.77%
2008-12-22 0 0.103 0.100 0.103 0.101 0.109 6,710,000 702,478 0.1047 62.91 61.07 62.91 61.69 66.57 10,987 63.940 -4.63%
2008-12-19 0 0.108 0.107 0.109 0.101 0.110 89,578,000 9,340,860 0.1043 65.96 65.35 66.57 61.69 67.18 146,670 63.686 4.85%
2008-12-18 0 0.103 0.102 0.103 0.101 0.107 54,310,000 5,649,016 0.1040 62.91 62.30 62.91 61.69 65.35 88,924 63.526 0.98%
2008-12-17 0 0.102 0.101 0.102 0.101 0.108 58,880,000 5,979,448 0.1016 62.30 61.69 62.30 61.69 65.96 96,407 62.023 0.99%
2008-12-16 0 0.101 0.100 0.101 0.099 0.103 5,032,000 506,696 0.1007 61.69 61.07 61.69 60.46 62.91 8,239 61.499 0.00%
2008-12-15 0 0.101 0.100 0.101 0.099 0.109 7,432,000 752,072 0.1012 61.69 61.07 61.69 60.46 66.57 12,169 61.804 0.00%
2008-12-12 0 0.101 0.100 0.101 0.100 0.112 4,278,000 446,714 0.1044 61.69 61.07 61.69 61.07 68.40 7,005 63.775 -3.81%
2008-12-11 0 0.105 0.105 0.106 0.102 0.106 8,650,000 906,230 0.1048 64.13 64.13 64.74 62.30 64.74 14,163 63.986 -0.94%
2008-12-10 0 0.106 0.103 0.106 0.101 0.111 2,894,000 307,444 0.1062 64.74 62.91 64.74 61.69 67.79 4,738 64.883 -0.93%
2008-12-09 0 0.107 0.103 0.107 0.102 0.113 5,134,000 559,346 0.1089 65.35 62.91 65.35 62.30 69.01 8,406 66.541 -2.73%
2008-12-08 0 0.110 0.108 0.110 0.108 0.112 5,234,000 572,078 0.1093 67.18 65.96 67.18 65.96 68.40 8,570 66.755 -0.90%
2008-12-05 0 0.111 0.108 0.111 0.110 0.113 1,736,000 194,404 0.1120 67.79 65.96 67.79 67.18 69.01 2,842 68.394 0.00%
2008-12-04 0 0.111 0.107 0.111 0.107 0.113 7,438,000 819,640 0.1102 67.79 65.35 67.79 65.35 69.01 12,179 67.302 2.78%
2008-12-03 0 0.108 0.107 0.108 0.108 0.113 3,112,000 341,916 0.1099 65.96 65.35 65.96 65.96 69.01 5,095 67.103 -2.70%
2008-12-02 0 0.111 0.108 0.111 0.111 0.113 2,142,000 239,676 0.1119 67.79 65.96 67.79 67.79 69.01 3,507 68.339 -0.89%
2008-12-01 0 0.112 0.108 0.112 0.110 0.112 6,860,000 760,756 0.1109 68.40 65.96 68.40 67.18 68.40 11,232 67.730 2.75%
2008-11-28 0 0.109 0.105 0.110 0.105 0.113 4,178,000 457,730 0.1096 66.57 64.13 67.18 64.13 69.01 6,841 66.912 -0.91%
2008-11-27 0 0.110 0.108 0.110 0.108 0.113 7,054,000 784,888 0.1113 67.18 65.96 67.18 65.96 69.01 11,550 67.957 0.00%
2008-11-26 0 0.110 0.108 0.110 0.110 0.113 982,000 110,346 0.1124 67.18 65.96 67.18 67.18 69.01 1,608 68.629 0.00%
2008-11-25 0 0.110 0.109 0.111 0.107 0.113 3,474,000 387,342 0.1115 67.18 66.57 67.79 65.35 69.01 5,688 68.097 0.00%
2008-11-24 0 0.110 0.108 0.110 0.108 0.113 53,794,000 5,820,080 0.1082 67.18 65.96 67.18 65.96 69.01 88,079 66.078 1.85%
2008-11-21 0 0.108 0.102 0.109 0.102 0.109 2,554,000 275,402 0.1078 65.96 62.30 66.57 62.30 66.57 4,182 65.858 2.86%
2008-11-20 0 0.105 0.104 0.105 0.104 0.112 4,886,000 520,058 0.1064 64.13 63.52 64.13 63.52 68.40 8,000 65.007 -6.25%
2008-11-19 0 0.112 0.112 0.115 0.112 0.116 6,080,000 697,560 0.1147 68.40 68.40 70.24 68.40 70.85 9,955 70.071 -1.75%
2008-11-18 0 0.114 0.112 0.114 0.112 0.117 7,580,000 875,700 0.1155 69.63 68.40 69.63 68.40 71.46 12,411 70.558 -1.72%
2008-11-17 0 0.116 0.114 0.116 0.116 0.118 6,992,000 816,492 0.1168 70.85 69.63 70.85 70.85 72.07 11,448 71.320 0.00%
2008-11-14 0 0.116 0.111 0.116 0.115 0.118 6,970,000 811,760 0.1165 70.85 67.79 70.85 70.24 72.07 11,412 71.131 2.65%
2008-11-13 0 0.113 0.109 0.113 0.113 0.117 4,054,000 459,534 0.1134 69.01 66.57 69.01 69.01 71.46 6,638 69.230 0.00%
2008-11-12 0 0.113 0.112 0.113 0.106 0.117 6,342,000 715,908 0.1129 69.01 68.40 69.01 64.74 71.46 10,384 68.943 8.65%
2008-11-11 0 0.104 0.100 0.104 0.104 0.104 3,212,000 334,048 0.1040 63.52 61.07 63.52 63.52 63.52 5,259 63.518 1.96%
2008-11-10 0 0.102 0.100 0.102 0.099 0.106 4,148,000 426,880 0.1029 62.30 61.07 62.30 60.46 64.74 6,792 62.853 0.99%
2008-11-07 0 0.101 0.099 0.101 0.099 0.105 866,000 88,048 0.1017 61.69 60.46 61.69 60.46 64.13 1,418 62.096 1.00%
2008-11-06 0 0.100 0.099 0.100 0.100 0.105 1,032,000 106,896 0.1036 61.07 60.46 61.07 61.07 64.13 1,690 63.262 -3.85%
2008-11-05 0 0.104 0.102 0.104 0.101 0.106 204,375,000 21,457,641 0.1050 63.52 62.30 63.52 61.69 64.74 334,631 64.123 4.00%
2008-11-04 0 0.100 0.099 0.100 0.100 0.105 8,008,000 827,438 0.1033 61.07 60.46 61.07 61.07 64.13 13,112 63.106 0.00%
2008-11-03 0 0.100 0.099 0.100 0.099 0.108 4,230,000 446,376 0.1055 61.07 60.46 61.07 60.46 65.96 6,926 64.450 -3.85%
2008-10-31 0 0.104 0.098 0.104 0.099 0.104 1,826,000 185,558 0.1016 63.52 59.85 63.52 60.46 63.52 2,990 62.064 4.00%
2008-10-30 0 0.100 0.097 0.100 0.098 0.104 4,244,000 429,658 0.1012 61.07 59.24 61.07 59.85 63.52 6,949 61.831 2.04%
2008-10-29 0 0.098 0.094 0.098 0.092 0.102 16,232,000 1,619,200 0.0998 59.85 57.41 59.85 56.19 62.30 26,577 60.924 3.16%
2008-10-28 0 0.095 0.090 0.095 0.090 0.103 2,566,000 245,884 0.0958 58.02 54.97 58.02 54.97 62.91 4,201 58.524 -2.06%
2008-10-27 0 0.097 0.096 0.097 0.097 0.106 881,000 90,014 0.1022 59.24 58.63 59.24 59.24 64.74 1,442 62.402 -6.73%
2008-10-24 0 0.104 0.103 0.104 0.104 0.112 402,000 44,500 0.1107 63.52 62.91 63.52 63.52 68.40 658 67.608 -1.89%
2008-10-23 0 0.106 0.100 0.106 0.100 0.110 7,188,000 754,054 0.1049 64.74 61.07 64.74 61.07 67.18 11,769 64.070 -2.75%
2008-10-22 0 0.109 0.108 0.109 0.108 0.113 5,834,000 653,290 0.1120 66.57 65.96 66.57 65.96 69.01 9,552 68.391 -1.80%
2008-10-21 0 0.111 0.108 0.111 0.108 0.114 8,016,000 894,940 0.1116 67.79 65.96 67.79 65.96 69.63 13,125 68.186 1.83%
2008-10-20 0 0.109 0.108 0.109 0.108 0.110 8,661,000 943,996 0.1090 66.57 65.96 66.57 65.96 67.18 14,181 66.568 -0.91%
2008-10-17 0 0.110 0.107 0.110 0.107 0.113 4,442,000 494,154 0.1112 67.18 65.35 67.18 65.35 69.01 7,273 67.943 1.85%
2008-10-16 0 0.108 0.102 0.108 0.102 0.109 3,772,000 403,832 0.1071 65.96 62.30 65.96 62.30 66.57 6,176 65.387 -0.92%
2008-10-15 0 0.109 0.108 0.109 0.109 0.116 3,956,000 446,244 0.1128 66.57 65.96 66.57 66.57 70.85 6,477 68.893 -4.39%
2008-10-14 0 0.114 0.108 0.114 0.107 0.119 154,264,000 19,577,816 0.1269 69.63 65.96 69.63 65.35 72.68 252,582 77.511 2.70%
2008-10-13 0 0.111 0.105 0.116 0.092 0.115 16,854,000 1,710,282 0.1015 67.79 64.13 70.85 56.19 70.24 27,596 61.976 19.35%
2008-10-10 0 0.093 0.092 0.093 0.093 0.099 824,000 78,676 0.0955 56.80 56.19 56.80 56.80 60.46 1,349 58.314 -9.71%
2008-10-09 0 0.103 0.100 0.103 0.100 0.109 8,987,000 930,060 0.1035 62.91 61.07 62.91 61.07 66.57 14,715 63.206 -5.50%
2008-10-08 0 0.109 0.108 0.109 0.109 0.116 2,956,000 331,784 0.1122 66.57 65.96 66.57 66.57 70.85 4,840 68.551 -5.22%
2008-10-06 0 0.115 0.112 0.116 0.111 0.118 2,631,000 303,372 0.1153 70.24 68.40 70.85 67.79 72.07 4,308 70.423 0.00%
2008-10-03 0 0.115 0.113 0.115 0.113 0.119 4,942,000 571,944 0.1157 70.24 69.01 70.24 69.01 72.68 8,092 70.683 -4.17%
2008-10-02 0 0.120 0.119 0.120 0.119 0.129 7,736,000 960,280 0.1241 73.29 72.68 73.29 72.68 78.79 12,666 75.813 -6.98%
2008-09-30 0 0.129 0.125 0.129 0.125 0.140 3,744,000 491,736 0.1313 78.79 76.34 78.79 76.34 85.50 6,130 80.215 -7.86%
2008-09-29 0 0.140 0.139 0.140 0.137 0.142 7,206,000 1,004,848 0.1394 85.50 84.89 85.50 83.67 86.73 11,799 85.166 0.00%
2008-09-26 0 0.140 0.138 0.140 0.139 0.144 6,350,000 889,054 0.1400 85.50 84.28 85.50 84.89 87.95 10,397 85.510 -1.41%
2008-09-25 0 0.142 0.140 0.142 0.141 0.145 7,744,000 1,096,562 0.1416 86.73 85.50 86.73 86.12 88.56 12,680 86.483 0.71%
2008-09-24 0 0.141 0.140 0.141 0.140 0.149 8,408,000 1,215,636 0.1446 86.12 85.50 86.12 85.50 91.00 13,767 88.302 -0.70%
2008-09-23 0 0.142 0.141 0.142 0.141 0.150 9,004,000 1,305,780 0.1450 86.73 86.12 86.73 86.12 91.61 14,743 88.572 -1.39%
2008-09-22 0 0.144 0.138 0.144 0.139 0.155 9,179,000 1,324,966 0.1443 87.95 84.28 87.95 84.89 94.67 15,029 88.160 -1.37%
2008-09-19 0 0.146 0.146 0.149 0.146 0.157 11,916,000 1,792,510 0.1504 89.17 89.17 91.00 89.17 95.89 19,511 91.874 1.39%
2008-09-18 0 0.144 0.144 0.150 0.143 0.154 5,192,000 769,186 0.1481 87.95 87.95 91.61 87.34 94.06 8,501 90.481 -4.00%
2008-09-17 0 0.150 0.149 0.150 0.149 0.157 7,332,000 1,123,260 0.1532 91.61 91.00 91.61 91.00 95.89 12,005 93.566 1.35%
2008-09-16 0 0.148 0.146 0.148 0.146 0.152 5,188,000 773,336 0.1491 90.39 89.17 90.39 89.17 92.83 8,495 91.039 -7.50%
2008-09-12 0 0.160 0.158 0.160 0.159 0.166 15,296,000 2,492,968 0.1630 97.72 96.50 97.72 97.11 101.4 25,045 99.541 0.63%
2008-09-11 0 0.159 0.158 0.159 0.158 0.168 11,864,000 1,922,730 0.1621 97.11 96.50 97.11 96.50 102.6 19,425 98.980 -2.45%
2008-09-10 0 0.163 0.160 0.163 0.158 0.165 9,164,000 1,489,906 0.1626 99.55 97.72 99.55 96.50 100.8 15,005 99.297 0.62%
2008-09-09 0 0.162 0.161 0.162 0.162 0.170 19,404,000 3,229,512 0.1664 98.94 98.33 98.94 98.94 103.8 31,771 101.65 -3.57%
2008-09-08 0 0.168 0.166 0.168 0.162 0.169 15,256,000 2,564,914 0.1681 102.6 101.4 102.6 98.94 103.2 24,979 102.68 3.07%
2008-09-05 0 0.163 0.161 0.163 0.156 0.170 16,270,000 2,660,812 0.1635 99.55 98.33 99.55 95.28 103.8 26,640 99.882 2.52%
2008-09-04 0 0.159 0.157 0.159 0.155 0.162 20,268,000 3,215,200 0.1586 97.11 95.89 97.11 94.67 98.94 33,186 96.885 0.63%
2008-09-03 0 0.158 0.152 0.158 0.151 0.159 19,328,000 2,977,252 0.1540 96.50 92.83 96.50 92.22 97.11 31,646 94.078 0.64%
2008-09-02 0 0.157 0.154 0.157 0.152 0.167 24,552,000 3,875,846 0.1579 95.89 94.06 95.89 92.83 102.0 40,200 96.414 -3.68%
2008-09-01 0 0.163 0.163 0.164 0.163 0.171 24,786,000 4,123,870 0.1664 99.55 99.55 100.2 99.55 104.4 40,583 101.62 -1.21%
2008-08-29 0 0.165 0.165 0.167 0.146 0.167 222,950,000 31,192,836 0.1399 100.8 100.8 102.0 89.17 102.0 365,045 85.449 13.79%
2008-08-28 0 0.145 0.144 0.145 0.139 0.150 18,978,000 2,715,872 0.1431 88.56 87.95 88.56 84.89 91.61 31,073 87.402 -2.03%
2008-08-27 0 0.148 0.148 0.149 0.142 0.150 54,329,000 7,840,565 0.1443 90.39 90.39 91.00 86.73 91.61 88,955 88.141 3.50%
2008-08-26 0 0.143 0.141 0.143 0.140 0.143 19,110,000 2,723,818 0.1425 87.34 86.12 87.34 85.50 87.34 31,290 87.052 0.00%
2008-08-25 0 0.143 0.142 0.143 0.142 0.150 25,228,000 3,626,342 0.1437 87.34 86.73 87.34 86.73 91.61 41,307 87.790 -2.05%
2008-08-21 0 0.146 0.143 0.145 0.134 0.157 187,879,000 28,833,020 0.1535 89.17 87.34 88.56 81.84 95.89 307,622 93.729 12.31%
2008-08-20 0 0.130 0.129 0.130 0.128 0.130 23,806,000 3,071,586 0.1290 79.40 78.79 79.40 78.18 79.40 38,978 78.802 -0.76%
2008-08-19 0 0.131 0.129 0.131 0.130 0.137 15,152,000 2,026,640 0.1338 80.01 78.79 80.01 79.40 83.67 24,809 81.690 -3.68%
2008-08-18 0 0.136 0.134 0.136 0.135 0.140 14,496,000 1,975,190 0.1363 83.06 81.84 83.06 82.45 85.50 23,735 83.219 0.74%
2008-08-15 0 0.135 0.133 0.135 0.132 0.136 14,122,000 1,892,220 0.1340 82.45 81.23 82.45 80.62 83.06 23,122 81.835 0.75%
2008-08-14 0 0.134 0.132 0.134 0.133 0.137 8,133,000 1,092,869 0.1344 81.84 80.62 81.84 81.23 83.67 13,316 82.069 -1.47%
2008-08-13 0 0.136 0.135 0.137 0.136 0.138 10,358,000 1,420,400 0.1371 83.06 82.45 83.67 83.06 84.28 16,960 83.752 -2.16%
2008-08-12 0 0.139 0.137 0.138 0.138 0.140 16,036,000 2,228,704 0.1390 84.89 83.67 84.28 84.28 85.50 26,256 84.882 2.21%
2008-08-11 0 0.136 0.136 0.137 0.126 0.139 10,769,000 1,440,075 0.1337 83.06 83.06 83.67 76.95 84.89 17,633 81.672 7.09%
2008-08-08 0 0.127 0.126 0.127 0.124 0.128 52,037,000 6,488,656 0.1247 77.56 76.95 77.56 75.73 78.18 85,202 76.156 0.00%
2008-08-07 0 0.127 0.126 0.127 0.126 0.134 11,559,000 1,469,112 0.1271 77.56 76.95 77.56 76.95 81.84 18,926 77.624 -3.05%
2008-08-05 0 0.131 0.130 0.131 0.129 0.150 42,518,000 5,650,310 0.1329 80.01 79.40 80.01 78.79 91.61 69,616 81.164 -2.96%
2008-08-04 0 0.135 0.132 0.135 0.132 0.142 10,121,000 1,377,118 0.1361 82.45 80.62 82.45 80.62 86.73 16,572 83.102 -5.59%
2008-08-01 0 0.143 0.142 0.143 0.142 0.147 10,497,000 1,517,817 0.1446 87.34 86.73 87.34 86.73 89.78 17,187 88.311 -3.38%
2008-07-31 0 0.148 0.148 0.149 0.148 0.151 6,644,000 989,736 0.1490 90.39 90.39 91.00 90.39 92.22 10,878 90.981 -2.63%
2008-07-30 0 0.152 0.151 0.152 0.151 0.153 13,890,000 2,111,808 0.1520 92.83 92.22 92.83 92.22 93.44 22,743 92.857 0.00%
2008-07-29 0 0.152 0.150 0.152 0.149 0.154 8,366,000 1,262,098 0.1509 92.83 91.61 92.83 91.00 94.06 13,698 92.138 -1.30%
2008-07-28 0 0.154 0.153 0.154 0.153 0.164 12,752,000 2,001,716 0.1570 94.06 93.44 94.06 93.44 100.2 20,879 95.871 -7.23%
2008-07-25 0 0.166 0.164 0.166 0.164 0.178 17,970,010 3,044,598 0.1694 101.4 100.2 101.4 100.2 108.7 29,423 103.48 -6.21%
2008-07-24 0 0.177 0.176 0.177 0.176 0.185 11,435,200 2,055,586 0.1798 108.1 107.5 108.1 107.5 113.0 18,723 109.79 -2.75%
2008-07-23 0 0.182 0.180 0.182 0.180 0.186 13,428,000 2,453,664 0.1827 111.2 109.9 111.2 109.9 113.6 21,986 111.60 0.00%
2008-07-22 0 0.182 0.182 0.183 0.176 0.192 12,080,000 2,205,000 0.1825 111.2 111.2 111.8 107.5 117.3 19,779 111.48 2.25%
2008-07-21 0 0.178 0.176 0.178 0.176 0.182 18,286,400 3,269,810 0.1788 108.7 107.5 108.7 107.5 111.2 29,941 109.21 -0.56%
2008-07-18 0 0.179 0.178 0.179 0.178 0.183 19,688,000 3,541,744 0.1799 109.3 108.7 109.3 108.7 111.8 32,236 109.87 -1.10%
2008-07-17 0 0.181 0.180 0.181 0.179 0.185 12,270,000 2,213,156 0.1804 110.5 109.9 110.5 109.3 113.0 20,090 110.16 0.56%
2008-07-16 0 0.180 0.179 0.180 0.180 0.184 10,220,000 1,852,038 0.1812 109.9 109.3 109.9 109.9 112.4 16,734 110.68 -1.10%
2008-07-15 0 0.182 0.180 0.182 0.180 0.195 9,409,000 1,770,289 0.1881 111.2 109.9 111.2 109.9 119.1 15,406 114.91 -6.67%
2008-07-14 0 0.195 0.194 0.195 0.194 0.204 8,895,000 1,749,108 0.1966 119.1 118.5 119.1 118.5 124.6 14,564 120.10 -2.50%
2008-07-11 0 0.200 0.199 0.200 0.199 0.208 9,466,000 1,898,138 0.2005 122.1 121.5 122.1 121.5 127.0 15,499 122.47 1.01%
2008-07-10 0 0.198 0.197 0.198 0.196 0.206 88,738,000 17,683,604 0.1993 120.9 120.3 120.9 119.7 125.8 145,294 121.71 -1.00%
2008-07-09 0 0.200 0.199 0.200 0.199 0.210 22,136,000 4,457,246 0.2014 122.1 121.5 122.1 121.5 128.3 36,244 122.98 0.00%
2008-07-08 0 0.200 0.199 0.200 0.199 0.214 15,842,000 3,234,718 0.2042 122.1 121.5 122.1 121.5 130.7 25,939 124.71 -4.76%
2008-07-07 0 0.210 0.209 0.210 0.210 0.223 18,304,000 3,922,842 0.2143 128.3 127.6 128.3 128.3 136.2 29,970 130.89 -4.98%
2008-07-04 0 0.221 0.220 0.221 0.220 0.234 21,690,000 4,872,846 0.2247 135.0 134.4 135.0 134.4 142.9 35,514 137.21 -4.33%
2008-07-03 0 0.231 0.231 0.232 0.231 0.240 18,056,000 4,261,870 0.2360 141.1 141.1 141.7 141.1 146.6 29,564 144.16 -2.94%
2008-07-02 0 0.238 0.237 0.238 0.238 0.245 16,534,000 3,994,550 0.2416 145.4 144.7 145.4 145.4 149.6 27,072 147.55 -0.42%
2008-06-30 0 0.239 0.239 0.241 0.238 0.260 7,342,000 1,776,518 0.2420 146.0 146.0 147.2 145.4 158.8 12,021 147.78 -1.78%
2008-06-27 0 0.290 0.285 0.290 0.280 0.290 17,356,000 4,923,030 0.2837 148.6 146.1 148.6 143.5 148.6 33,868 145.36 0.00%
2008-06-26 0 0.290 0.280 0.290 0.275 0.295 79,940,000 22,807,260 0.2853 148.6 143.5 148.6 140.9 151.2 155,991 146.21 3.57%
2008-06-25 0 0.280 0.275 0.280 0.249 0.305 247,986,000 69,833,220 0.2816 143.5 140.9 143.5 127.6 156.3 483,907 144.31 12.00%
2008-06-24 0 0.250 0.250 0.255 0.240 0.280 72,996,000 18,961,874 0.2598 128.1 128.1 130.7 123.0 143.5 142,441 133.12 2.88%
2008-06-23 0 0.243 0.241 0.243 0.234 0.250 8,587,940 2,046,692 0.2383 124.5 123.5 124.5 119.9 128.1 16,758 122.13 0.00%
2008-06-20 0 0.243 0.242 0.243 0.239 0.250 5,480,020 1,331,759 0.2430 124.5 124.0 124.5 122.5 128.1 10,693 124.54 -6.54%
2008-06-19 0 0.260 0.255 0.260 0.250 0.260 6,308,000 1,613,130 0.2557 133.2 130.7 133.2 128.1 133.2 12,309 131.05 0.00%
2008-06-18 0 0.260 0.255 0.260 0.255 0.270 10,060,200 2,619,393 0.2604 133.2 130.7 133.2 130.7 138.4 19,631 133.43 0.00%
2008-06-17 0 0.260 0.255 0.260 0.260 0.280 7,790,000 2,085,530 0.2677 133.2 130.7 133.2 133.2 143.5 15,201 137.20 -7.14%
2008-06-16 0 0.280 0.280 0.285 0.260 0.330 31,328,000 8,852,930 0.2826 143.5 143.5 146.1 133.2 169.1 61,132 144.82 -11.11%
2008-06-13 1 - - - - - 0 0 - 161.4 - - - - 0 - 0.00%
2008-06-12 0 0.315 0.305 0.315 0.300 0.350 13,514,000 4,390,790 0.3249 161.4 156.3 161.4 153.7 179.4 26,371 166.50 -7.35%
2008-06-11 0 0.340 0.340 0.345 0.325 0.390 40,980,000 15,179,400 0.3704 174.2 174.2 176.8 166.6 199.9 79,966 189.82 -6.85%
2008-06-10 0 0.365 0.360 0.365 0.360 0.400 9,136,000 3,432,900 0.3758 187.1 184.5 187.1 184.5 205.0 17,828 192.56 -10.98%
2008-06-06 0 0.410 0.405 0.410 0.405 0.445 15,198,000 6,326,430 0.4163 210.1 207.5 210.1 207.5 228.0 29,657 213.32 -7.87%
2008-06-05 0 0.445 0.440 0.445 0.440 0.455 93,304,000 41,807,290 0.4481 228.0 225.5 228.0 225.5 233.2 182,069 229.62 -3.26%
2008-06-04 0 0.460 0.455 0.460 0.450 0.460 42,694,000 19,437,030 0.4553 235.7 233.2 235.7 230.6 235.7 83,311 233.31 1.10%
2008-06-03 0 0.455 0.450 0.455 0.450 0.465 31,954,000 14,550,160 0.4553 233.2 230.6 233.2 230.6 238.3 62,353 233.35 -1.09%
2008-06-02 0 0.460 0.455 0.460 0.445 0.520 194,454,000 96,673,590 0.4972 235.7 233.2 235.7 228.0 266.5 379,448 254.77 -19.30%
2008-05-30 1 - - - - - 0 0 - 292.1 - - - - 0 - 0.00%
2008-05-29 1 0.570 - - 0.570 0.570 520,000 296,400 0.5700 292.1 - - 292.1 292.1 1,015 292.11 -1.72%
2008-05-28 0 0.580 0.570 0.580 0.570 0.610 8,430,000 4,956,400 0.5879 297.2 292.1 297.2 292.1 312.6 16,450 301.30 -3.33%
2008-05-27 0 0.600 0.590 0.600 0.580 0.620 8,154,000 4,949,380 0.6070 307.5 302.4 307.5 297.2 317.7 15,911 311.06 3.45%
2008-05-26 0 0.580 0.570 0.580 0.560 0.590 8,710,000 4,966,600 0.5702 297.2 292.1 297.2 287.0 302.4 16,996 292.22 -1.69%
2008-05-23 0 0.590 0.580 0.590 0.570 0.600 3,938,000 2,303,920 0.5850 302.4 297.2 302.4 292.1 307.5 7,684 299.82 0.00%
2008-05-22 0 0.590 0.580 0.590 0.570 0.610 5,818,000 3,402,360 0.5848 302.4 297.2 302.4 292.1 312.6 11,353 299.69 -3.28%
2008-05-21 0 0.610 0.600 0.610 0.590 0.620 11,848,000 7,202,080 0.6079 312.6 307.5 312.6 302.4 317.7 23,120 311.51 -3.17%
2008-05-20 0 0.630 0.620 0.640 0.610 0.640 11,026,000 6,900,880 0.6259 322.9 317.7 328.0 312.6 328.0 21,516 320.74 1.61%
2008-05-19 0 0.620 0.620 0.630 0.610 0.660 19,918,000 12,512,160 0.6282 317.7 317.7 322.9 312.6 338.2 38,867 321.92 1.64%
2008-05-16 0 0.610 0.610 0.620 0.600 0.690 30,760,000 19,295,160 0.6273 312.6 312.6 317.7 307.5 353.6 60,023 321.46 1.67%
2008-05-15 0 0.600 0.600 0.610 0.500 0.630 10,648,000 6,285,460 0.5903 307.5 307.5 312.6 256.2 322.9 20,778 302.51 20.00%
2008-05-14 0 0.500 0.450 0.520 0.450 0.500 1,740,000 809,710 0.4654 256.2 230.6 266.5 230.6 256.2 3,395 238.48 5.26%
2008-05-13 0 0.475 0.475 0.480 0.470 0.485 226,000 107,540 0.4758 243.4 243.4 246.0 240.9 248.5 441 243.85 -1.04%
2008-05-09 0 0.480 0.480 0.485 0.470 0.480 396,000 187,100 0.4725 246.0 246.0 248.5 240.9 246.0 773 242.13 1.05%
2008-05-08 0 0.475 0.475 0.480 0.470 0.480 102,000 47,960 0.4702 243.4 243.4 246.0 240.9 246.0 199 240.96 1.06%
2008-05-07 0 0.470 0.470 0.475 0.470 0.500 672,000 323,250 0.4810 240.9 240.9 243.4 240.9 256.2 1,311 246.51 -2.08%
2008-05-06 0 0.480 0.480 0.490 0.475 0.500 342,000 165,540 0.4840 246.0 246.0 251.1 243.4 256.2 667 248.05 0.00%
2008-05-05 0 0.480 0.480 0.495 0.475 0.480 234,000 112,170 0.4794 246.0 246.0 253.7 243.4 246.0 457 245.66 0.00%
2008-05-02 0 0.480 0.480 0.490 0.480 0.480 572,000 274,560 0.4800 246.0 246.0 251.1 246.0 246.0 1,116 245.98 2.13%
2008-04-30 0 0.470 0.460 0.495 0.455 0.470 456,000 212,410 0.4658 240.9 235.7 253.7 233.2 240.9 890 238.71 0.00%
2008-04-29 0 0.470 0.460 0.470 0.450 0.470 1,404,000 650,720 0.4635 240.9 235.7 240.9 230.6 240.9 2,740 237.52 -1.05%
2008-04-28 0 0.475 0.470 0.475 0.470 0.480 852,000 404,790 0.4751 243.4 240.9 243.4 240.9 246.0 1,663 243.48 0.00%
2008-04-25 0 0.475 0.475 0.480 0.470 0.490 356,000 169,410 0.4759 243.4 243.4 246.0 240.9 251.1 695 243.87 -1.04%
2008-04-24 0 0.480 0.470 0.485 0.470 0.500 426,000 202,400 0.4751 246.0 240.9 248.5 240.9 256.2 831 243.48 1.05%
2008-04-23 0 0.475 0.475 0.480 0.475 0.480 188,000 89,800 0.4777 243.4 243.4 246.0 243.4 246.0 367 244.78 -1.04%
2008-04-22 0 0.480 0.480 0.485 0.480 0.485 126,000 60,980 0.4840 246.0 246.0 248.5 246.0 248.5 246 248.02 -4.00%
2008-04-21 0 0.500 0.475 0.500 0.480 0.510 214,000 105,790 0.4943 256.2 243.4 256.2 246.0 261.4 418 253.34 2.04%
2008-04-18 0 0.490 0.480 0.490 - - 0 0 - 251.1 246.0 251.1 - - 0 - 0.00%
2008-04-17 0 0.490 0.485 0.490 0.485 0.490 170,000 83,250 0.4897 251.1 248.5 251.1 248.5 251.1 332 250.96 1.03%
2008-04-16 0 0.485 0.485 0.495 0.480 0.495 1,692,000 820,470 0.4849 248.5 248.5 253.7 246.0 253.7 3,302 248.50 0.00%
2008-04-15 0 0.485 0.485 0.490 0.485 0.490 120,000 58,450 0.4871 248.5 248.5 251.1 248.5 251.1 234 249.61 0.00%
2008-04-14 0 0.485 0.485 0.500 0.485 0.495 436,000 213,210 0.4890 248.5 248.5 256.2 248.5 253.7 851 250.60 -2.02%
2008-04-11 0 0.495 0.490 0.500 0.490 0.500 434,000 215,380 0.4963 253.7 251.1 256.2 251.1 256.2 847 254.32 0.00%
2008-04-10 0 0.495 0.495 0.510 0.495 0.495 14,000 6,930 0.4950 253.7 253.7 261.4 253.7 253.7 27 253.67 0.00%
2008-04-09 0 0.495 0.490 0.500 0.490 0.530 626,000 314,900 0.5030 253.7 251.1 256.2 251.1 271.6 1,222 257.79 -2.94%
2008-04-08 0 0.510 0.495 0.510 0.495 0.510 1,328,000 663,800 0.4998 261.4 253.7 261.4 253.7 261.4 2,591 256.16 6.25%
2008-04-07 0 0.480 0.475 0.480 0.480 0.480 320,000 153,600 0.4800 246.0 243.4 246.0 246.0 246.0 624 245.98 0.00%
2008-04-03 0 0.480 0.470 0.480 0.480 0.485 210,000 101,000 0.4810 246.0 240.9 246.0 246.0 248.5 410 246.47 0.00%
2008-04-02 0 0.480 0.470 0.490 0.470 0.480 164,000 77,740 0.4740 246.0 240.9 251.1 240.9 246.0 320 242.92 2.13%
2008-04-01 0 0.470 0.460 0.495 0.470 0.470 214,000 100,460 0.4694 240.9 235.7 253.7 240.9 240.9 418 240.57 0.00%
2008-03-31 0 0.470 0.470 0.490 0.470 0.470 136,000 63,920 0.4700 240.9 240.9 251.1 240.9 240.9 265 240.86 -2.08%
2008-03-28 0 0.480 0.480 0.485 0.480 0.500 594,000 291,960 0.4915 246.0 246.0 248.5 246.0 256.2 1,159 251.88 -3.03%
2008-03-27 0 0.495 0.485 0.495 0.485 0.510 1,506,000 741,940 0.4927 253.7 248.5 253.7 248.5 261.4 2,939 252.47 0.00%
2008-03-26 0 0.495 0.500 0.510 0.480 0.530 41,912,000 20,966,650 0.5003 253.7 256.2 261.4 246.0 271.6 81,785 256.36 1.02%
2008-03-25 0 0.490 0.450 0.490 0.440 0.495 52,000 25,630 0.4929 251.1 230.6 251.1 225.5 253.7 101 252.59 11.36%
2008-03-20 0 0.440 0.440 0.470 0.440 0.450 500,000 222,250 0.4445 225.5 225.5 240.9 225.5 230.6 976 227.79 -4.35%
2008-03-19 0 0.460 0.460 0.490 0.455 0.460 400,000 182,500 0.4563 235.7 235.7 251.1 233.2 235.7 781 233.81 0.00%
2008-03-18 0 0.460 0.460 0.475 0.460 0.480 1,312,000 618,000 0.4710 235.7 235.7 243.4 235.7 246.0 2,560 241.39 -5.15%
2008-03-17 0 0.485 0.485 0.500 0.485 0.520 3,532,000 1,785,570 0.5055 248.5 248.5 256.2 248.5 266.5 6,892 259.07 -8.49%
2008-03-14 0 0.530 0.530 0.540 0.530 0.590 2,062,000 1,155,400 0.5603 271.6 271.6 276.7 271.6 302.4 4,024 287.15 -8.62%
2008-03-13 0 0.580 0.580 0.590 0.580 0.610 2,406,000 1,444,720 0.6005 297.2 297.2 302.4 297.2 312.6 4,695 307.72 -3.33%
2008-03-12 0 0.600 0.580 0.600 0.590 0.610 918,000 547,740 0.5967 307.5 297.2 307.5 302.4 312.6 1,791 305.77 1.69%
2008-03-11 0 0.590 0.590 0.600 0.590 0.600 31,142,000 18,682,740 0.5999 302.4 302.4 307.5 302.4 307.5 60,769 307.44 0.00%
2008-03-10 0 0.590 0.590 0.600 0.590 0.620 4,228,000 2,553,400 0.6039 302.4 302.4 307.5 302.4 317.7 8,250 309.49 -1.67%
2008-03-07 0 0.600 0.590 0.610 0.590 0.630 3,656,000 2,216,940 0.6064 307.5 302.4 312.6 302.4 322.9 7,134 310.75 -4.76%
2008-03-06 0 0.630 0.620 0.630 0.610 0.640 7,516,000 4,682,440 0.6230 322.9 317.7 322.9 312.6 328.0 14,666 319.26 6.78%
2008-03-05 0 0.590 0.590 0.600 0.590 0.660 51,124,000 31,512,020 0.6164 302.4 302.4 307.5 302.4 338.2 99,761 315.88 -1.67%
2008-03-04 0 0.600 0.600 0.620 0.600 0.620 48,658,000 29,687,580 0.6101 307.5 307.5 317.7 307.5 317.7 94,949 312.67 1.69%
2008-03-03 0 0.590 0.590 0.610 0.570 0.640 8,242,000 5,029,980 0.6103 302.4 302.4 312.6 292.1 328.0 16,083 312.75 3.51%
2008-02-29 0 0.570 0.560 0.580 0.560 0.590 1,754,000 1,011,260 0.5765 292.1 287.0 297.2 287.0 302.4 3,423 295.46 -6.56%
2008-02-28 0 0.610 0.590 0.610 0.570 0.610 18,090,000 10,671,400 0.5899 312.6 302.4 312.6 292.1 312.6 35,300 302.31 7.02%
2008-02-27 0 0.570 0.570 0.580 0.570 0.570 794,000 452,580 0.5700 292.1 292.1 297.2 292.1 292.1 1,549 292.11 -1.72%
2008-02-26 0 0.580 0.580 0.590 0.570 0.590 1,792,000 1,043,600 0.5824 297.2 297.2 302.4 292.1 302.4 3,497 298.44 -4.92%
2008-02-25 0 0.610 0.600 0.610 0.550 0.650 21,548,000 12,148,520 0.5638 312.6 307.5 312.6 281.9 333.1 42,048 288.92 8.93%
2008-02-22 0 0.560 0.550 0.570 0.540 0.570 918,950 505,293 0.5499 287.0 281.9 292.1 276.7 292.1 1,793 281.78 -1.75%
2008-02-21 0 0.570 0.560 0.570 0.540 0.580 4,036,000 2,253,640 0.5584 292.1 287.0 292.1 276.7 297.2 7,876 286.15 0.00%
2008-02-20 0 0.570 0.560 0.570 0.550 0.600 1,648,000 922,300 0.5596 292.1 287.0 292.1 281.9 307.5 3,216 286.80 1.79%
2008-02-19 0 0.560 0.540 0.560 0.520 0.570 2,182,000 1,192,200 0.5464 287.0 276.7 287.0 266.5 292.1 4,258 280.00 1.82%
2008-02-18 0 0.550 0.540 0.550 0.495 0.550 3,910,000 2,072,080 0.5299 281.9 276.7 281.9 253.7 281.9 7,630 271.58 5.77%
2008-02-15 0 0.520 0.500 0.520 0.500 0.530 2,072,000 1,058,960 0.5111 266.5 256.2 266.5 256.2 271.6 4,043 261.91 -3.70%
2008-02-14 0 0.540 0.540 0.550 0.510 0.540 996,000 515,120 0.5172 276.7 276.7 281.9 261.4 276.7 1,944 265.04 5.88%
2008-02-13 0 0.510 0.510 0.530 0.510 0.530 136,000 71,000 0.5221 261.4 261.4 271.6 261.4 271.6 265 267.54 -1.92%
2008-02-12 0 0.520 0.510 0.520 0.520 0.530 396,000 206,220 0.5208 266.5 261.4 266.5 266.5 271.6 773 266.87 -3.70%
2008-02-11 0 0.540 0.520 0.550 0.520 0.560 790,000 428,500 0.5424 276.7 266.5 281.9 266.5 287.0 1,542 277.96 1.89%
2008-02-06 0 0.530 0.510 0.530 0.500 0.540 272,000 142,420 0.5236 271.6 261.4 271.6 256.2 276.7 531 268.33 1.92%
2008-02-05 0 0.520 0.510 0.520 0.500 0.540 1,148,000 589,980 0.5139 266.5 261.4 266.5 256.2 276.7 2,240 263.37 -1.89%
2008-02-04 0 0.530 0.520 0.530 0.500 0.550 2,958,000 1,527,300 0.5163 271.6 266.5 271.6 256.2 281.9 5,772 264.60 -3.64%
2008-02-01 0 0.550 0.540 0.550 0.510 0.610 45,330,000 25,658,740 0.5660 281.9 276.7 281.9 261.4 312.6 88,455 290.08 10.00%
2008-01-31 0 0.500 0.500 0.510 0.395 0.580 86,128,000 35,942,660 0.4173 256.2 256.2 261.4 202.4 297.2 168,066 213.86 25.00%
2008-01-30 0 0.400 0.395 0.400 0.390 0.400 828,000 325,620 0.3933 205.0 202.4 205.0 199.9 205.0 1,616 201.53 0.00%
2008-01-29 0 0.400 0.390 0.400 0.390 0.405 1,508,000 592,120 0.3927 205.0 199.9 205.0 199.9 207.5 2,943 201.22 0.00%
2008-01-28 0 0.400 0.400 0.410 0.390 0.425 3,248,000 1,307,240 0.4025 205.0 205.0 210.1 199.9 217.8 6,338 206.25 -6.98%
2008-01-25 0 0.430 0.420 0.430 0.420 0.455 2,152,000 932,470 0.4333 220.4 215.2 220.4 215.2 233.2 4,199 222.05 -5.49%
2008-01-24 0 0.455 0.445 0.455 0.445 0.465 968,000 441,330 0.4559 233.2 228.0 233.2 228.0 238.3 1,889 233.64 1.11%
2008-01-23 0 0.450 0.450 0.455 0.420 0.460 4,426,000 1,947,270 0.4400 230.6 230.6 233.2 215.2 235.7 8,637 225.47 0.00%
2008-01-22 0 0.450 0.450 0.460 0.390 0.530 3,832,000 1,743,140 0.4549 230.6 230.6 235.7 199.9 271.6 7,478 233.12 -18.18%
2008-01-21 0 0.550 0.540 0.550 0.550 0.590 992,000 566,840 0.5714 281.9 276.7 281.9 281.9 302.4 1,936 292.83 -6.78%
2008-01-18 0 0.590 0.550 0.590 0.540 0.590 2,012,000 1,110,560 0.5520 302.4 281.9 302.4 276.7 302.4 3,926 282.86 3.51%
2008-01-17 0 0.570 0.560 0.570 0.540 0.590 2,988,000 1,673,520 0.5601 292.1 287.0 292.1 276.7 302.4 5,831 287.02 -1.72%
2008-01-16 0 0.580 0.580 0.590 0.580 0.600 1,490,000 876,400 0.5882 297.2 297.2 302.4 297.2 307.5 2,908 301.43 -6.45%
2008-01-15 0 0.620 0.610 0.620 0.590 0.630 7,834,000 4,717,920 0.6022 317.7 312.6 317.7 302.4 322.9 15,287 308.63 -1.59%
2008-01-14 0 0.630 0.630 0.650 0.620 0.650 1,668,000 1,064,180 0.6380 322.9 322.9 333.1 317.7 333.1 3,255 326.95 0.00%
2008-01-11 0 0.630 0.630 0.640 0.610 0.640 3,174,000 1,991,200 0.6273 322.9 322.9 328.0 312.6 328.0 6,194 321.49 -1.56%
2008-01-10 0 0.640 0.610 0.640 0.610 0.650 3,298,000 2,085,820 0.6324 328.0 312.6 328.0 312.6 333.1 6,436 324.11 0.00%
2008-01-09 0 0.640 0.630 0.640 0.620 0.650 3,994,000 2,509,400 0.6283 328.0 322.9 328.0 317.7 333.1 7,794 321.98 -1.54%
2008-01-08 0 0.650 0.640 0.670 0.640 0.680 3,826,000 2,493,160 0.6516 333.1 328.0 343.4 328.0 348.5 7,466 333.94 -4.41%
2008-01-07 0 0.680 0.660 0.690 0.660 0.680 2,258,000 1,516,780 0.6717 348.5 338.2 353.6 338.2 348.5 4,406 344.24 0.00%
2008-01-04 0 0.680 0.680 0.690 0.660 0.690 4,064,000 2,771,920 0.6821 348.5 348.5 353.6 338.2 353.6 7,930 349.54 1.49%
2008-01-03 0 0.670 0.660 0.670 0.660 0.670 1,496,000 993,160 0.6639 343.4 338.2 343.4 338.2 343.4 2,919 340.21 -2.90%
2008-01-02 0 0.690 0.680 0.690 0.660 0.730 95,348,000 64,897,680 0.6806 353.6 348.5 353.6 338.2 374.1 186,057 348.80 2.99%
2007-12-31 0 0.670 0.660 0.680 0.660 0.680 1,940,000 1,296,560 0.6683 343.4 338.2 348.5 338.2 348.5 3,786 342.50 0.00%
2007-12-28 0 0.670 0.670 0.680 0.670 0.690 2,546,000 1,715,520 0.6738 343.4 343.4 348.5 343.4 353.6 4,968 345.30 -1.47%
2007-12-27 0 0.680 0.680 0.690 0.670 0.690 2,896,000 1,983,280 0.6848 348.5 348.5 353.6 343.4 353.6 5,651 350.95 1.49%
2007-12-24 0 0.670 0.670 0.680 0.670 0.700 1,378,000 942,820 0.6842 343.4 343.4 348.5 343.4 358.7 2,689 350.63 0.00%
2007-12-21 0 0.670 0.670 0.680 0.670 0.720 5,114,000 3,532,560 0.6908 343.4 343.4 348.5 343.4 369.0 9,979 353.99 0.00%
2007-12-20 0 0.670 0.670 0.680 0.670 0.760 9,496,000 6,677,380 0.7032 343.4 343.4 348.5 343.4 389.5 18,530 360.35 -9.46%
2007-12-19 0 0.740 0.740 0.750 0.700 0.790 12,906,000 9,620,820 0.7455 379.2 379.2 384.3 358.7 404.8 25,184 382.02 2.78%
2007-12-18 0 0.720 0.710 0.720 0.690 0.740 5,942,000 4,228,100 0.7116 369.0 363.9 369.0 353.6 379.2 11,595 364.65 -1.37%
2007-12-17 0 0.730 0.720 0.730 0.700 0.810 16,430,000 12,077,520 0.7351 374.1 369.0 374.1 358.7 415.1 32,061 376.71 -6.41%
2007-12-14 0 0.780 0.760 0.770 0.760 0.890 29,942,000 24,505,200 0.8184 399.7 389.5 394.6 389.5 456.1 58,427 419.41 2.63%
2007-12-13 0 0.760 0.740 0.760 0.700 0.770 8,924,000 6,584,880 0.7379 389.5 379.2 389.5 358.7 394.6 17,414 378.14 8.57%
2007-12-12 0 0.700 0.690 0.700 0.600 0.790 45,840,000 30,936,880 0.6749 358.7 353.6 358.7 307.5 404.8 89,450 345.86 -15.66%
2007-12-11 0 0.830 0.820 0.830 0.810 0.900 19,654,000 16,753,740 0.8524 425.3 420.2 425.3 415.1 461.2 38,352 436.84 -8.79%
2007-12-10 0 0.910 0.890 0.900 0.880 0.920 11,894,000 10,649,780 0.8954 466.3 456.1 461.2 451.0 471.5 23,209 458.86 -1.09%
2007-12-07 0 0.920 0.910 0.920 0.900 0.950 8,002,000 7,290,020 0.9110 471.5 466.3 471.5 461.2 486.8 15,615 466.87 -2.13%
2007-12-06 0 0.940 0.920 0.940 0.920 0.940 2,334,000 2,179,740 0.9339 481.7 471.5 481.7 471.5 481.7 4,554 478.60 0.00%
2007-12-05 0 0.940 0.940 0.950 0.900 0.950 41,946,000 37,834,320 0.9020 481.7 481.7 486.8 461.2 486.8 81,851 462.23 0.00%
2007-12-04 0 0.940 0.930 0.940 0.910 0.950 5,144,000 4,788,240 0.9308 481.7 476.6 481.7 466.3 486.8 10,038 477.02 -1.05%
2007-12-03 0 0.950 0.940 0.950 0.920 0.960 4,406,000 4,121,080 0.9353 486.8 481.7 486.8 471.5 492.0 8,598 479.33 0.00%
2007-11-30 0 0.950 0.920 0.950 0.900 0.950 29,138,000 26,720,860 0.9170 486.8 471.5 486.8 461.2 486.8 56,858 469.95 0.00%
2007-11-29 0 0.950 0.940 0.950 0.910 0.990 18,430,000 17,309,160 0.9392 486.8 481.7 486.8 466.3 507.3 35,963 481.30 -3.06%
2007-11-28 0 0.980 0.970 0.980 0.950 1.000 16,012,000 15,512,340 0.9688 502.2 497.1 502.2 486.8 512.5 31,245 496.47 -1.01%
2007-11-27 0 0.990 0.980 0.990 0.960 1.020 18,320,000 17,888,880 0.9765 507.3 502.2 507.3 492.0 522.7 35,749 500.41 -2.94%
2007-11-26 0 1.020 1.040 1.050 1.000 1.060 16,964,000 17,498,520 1.0315 522.7 533.0 538.1 512.5 543.2 33,103 528.61 -2.86%
2007-11-23 0 1.050 1.030 1.040 1.020 1.090 94,592,000 100,025,020 1.0574 538.1 527.8 533.0 522.7 558.6 184,582 541.90 0.96%
2007-11-22 0 1.040 1.030 1.040 1.030 1.090 14,700,000 15,421,140 1.0491 533.0 527.8 533.0 527.8 558.6 28,685 537.61 -2.80%
2007-11-21 0 1.070 1.060 1.070 1.030 1.130 93,248,000 100,120,740 1.0737 548.3 543.2 548.3 527.8 579.1 181,959 550.24 -2.73%
2007-11-20 0 1.100 1.100 1.110 0.980 1.110 105,162,000 112,498,720 1.0698 563.7 563.7 568.8 502.2 568.8 205,208 548.22 8.91%
2007-11-19 0 1.010 1.010 1.020 1.000 1.080 58,300,000 60,367,120 1.0355 517.6 517.6 522.7 512.5 553.5 113,764 530.64 2.02%
2007-11-16 0 0.990 0.980 0.990 0.950 1.010 21,920,000 21,390,700 0.9759 507.3 502.2 507.3 486.8 517.6 42,774 500.09 1.02%
2007-11-15 0 0.980 0.970 0.980 0.960 1.010 53,428,000 52,955,040 0.9911 502.2 497.1 502.2 492.0 517.6 104,257 507.93 0.00%
2007-11-14 0 0.980 0.970 0.980 0.930 1.060 188,494,000 189,597,560 1.0059 502.2 497.1 502.2 476.6 543.2 367,818 515.47 4.26%
2007-11-13 0 0.940 0.930 0.940 0.910 1.010 48,114,000 45,951,180 0.9550 481.7 476.6 481.7 466.3 517.6 93,887 489.43 -1.05%
2007-11-12 0 0.950 0.940 0.950 0.940 1.080 275,268,000 281,718,580 1.0234 486.8 481.7 486.8 481.7 553.5 537,144 524.48 -5.00%
2007-11-09 0 1.000 0.990 1.000 0.970 1.050 59,622,000 59,885,160 1.0044 512.5 507.3 512.5 497.1 538.1 116,343 514.73 0.00%
2007-11-08 0 1.000 0.980 0.990 0.870 1.080 179,056,000 173,165,380 0.9671 512.5 502.2 507.3 445.8 553.5 349,401 495.61 8.70%
2007-11-07 0 0.920 0.930 0.940 0.710 1.000 226,336,000 187,324,200 0.8276 471.5 476.6 481.7 363.9 512.5 441,661 424.14 41.54%
2007-11-06 0 0.650 0.630 0.640 0.620 0.700 146,806,000 93,837,760 0.6392 333.1 322.9 328.0 317.7 358.7 286,470 327.57 4.84%
2007-11-05 0 0.620 0.610 0.620 0.610 0.720 65,906,000 42,674,200 0.6475 317.7 312.6 317.7 312.6 369.0 128,606 331.82 3.33%
2007-11-02 0 0.600 0.590 0.600 0.590 0.700 23,980,000 14,968,100 0.6242 307.5 302.4 307.5 302.4 358.7 46,793 319.88 1.69%
2007-11-01 0 0.590 0.580 0.590 0.580 0.670 7,038,000 4,358,060 0.6192 302.4 297.2 302.4 297.2 343.4 13,734 317.33 -7.81%
2007-10-31 0 0.640 0.630 0.640 0.570 0.690 6,038,000 3,830,040 0.6343 328.0 322.9 328.0 292.1 353.6 11,782 325.07 12.28%
2007-10-30 0 0.570 0.540 0.570 0.470 0.600 12,822,000 6,277,490 0.4896 292.1 276.7 292.1 240.9 307.5 25,020 250.90 21.28%
2007-10-29 0 0.470 0.440 0.470 0.450 0.480 198,000 89,160 0.4503 240.9 225.5 240.9 230.6 246.0 386 230.76 2.17%
2007-10-26 0 0.460 0.455 0.480 0.450 0.480 238,000 111,060 0.4666 235.7 233.2 246.0 230.6 246.0 464 239.14 -2.13%
2007-10-25 0 0.470 0.460 0.480 0.450 0.470 166,000 77,480 0.4667 240.9 235.7 246.0 230.6 240.9 324 239.19 3.30%
2007-10-24 0 0.455 0.450 0.475 0.450 0.455 360,000 162,650 0.4518 233.2 230.6 243.4 230.6 233.2 702 231.53 -1.09%
2007-10-23 0 0.460 0.450 0.480 0.450 0.460 124,000 56,900 0.4589 235.7 230.6 246.0 230.6 235.7 242 235.16 -2.13%
2007-10-22 0 0.470 0.470 0.490 0.450 0.470 1,056,000 475,920 0.4507 240.9 240.9 251.1 230.6 240.9 2,061 230.96 2.17%
2007-10-18 0 0.460 0.460 0.490 0.460 0.460 70,000 32,200 0.4600 235.7 235.7 251.1 235.7 235.7 137 235.73 -6.12%
2007-10-17 0 0.490 0.470 0.490 0.490 0.490 14,000 6,780 0.4843 251.1 240.9 251.1 251.1 251.1 27 248.18 3.16%
2007-10-16 0 0.475 0.475 0.510 0.475 0.530 40,000 19,550 0.4888 243.4 243.4 261.4 243.4 271.6 78 250.47 -3.06%
2007-10-15 0 0.490 0.475 0.495 0.475 0.500 408,000 198,850 0.4874 251.1 243.4 253.7 243.4 256.2 796 249.76 -2.00%
2007-10-12 0 0.500 0.490 0.520 0.475 0.500 1,404,000 671,300 0.4781 256.2 251.1 266.5 243.4 256.2 2,740 245.03 2.04%
2007-10-11 0 0.490 0.485 0.490 0.490 0.500 594,000 292,600 0.4926 251.1 248.5 251.1 251.1 256.2 1,159 252.44 -5.77%
2007-10-10 0 0.520 0.495 0.530 0.490 0.530 306,000 155,480 0.5081 266.5 253.7 271.6 251.1 271.6 597 260.39 0.00%
2007-10-09 0 0.520 0.480 0.520 0.480 0.520 620,000 309,200 0.4987 266.5 246.0 266.5 246.0 266.5 1,210 255.57 6.12%
2007-10-08 0 0.490 0.490 0.500 0.490 0.540 1,070,000 560,700 0.5240 251.1 251.1 256.2 251.1 276.7 2,088 268.54 2.08%
2007-10-05 0 0.480 0.460 0.490 0.440 0.480 608,000 278,240 0.4576 246.0 235.7 251.1 225.5 246.0 1,186 234.52 9.09%
2007-10-04 0 0.440 0.440 0.450 0.435 0.450 1,038,000 457,900 0.4411 225.5 225.5 230.6 222.9 230.6 2,026 226.07 -4.35%
2007-10-03 0 0.460 0.460 0.510 0.450 0.470 1,052,000 482,620 0.4588 235.7 235.7 261.4 230.6 240.9 2,053 235.10 -3.16%
2007-10-02 0 0.475 0.475 0.485 0.470 0.500 696,000 336,680 0.4837 243.4 243.4 248.5 240.9 256.2 1,358 247.90 -6.86%
2007-09-28 0 0.510 0.495 0.520 0.490 0.510 458,000 228,500 0.4989 261.4 253.7 266.5 251.1 261.4 894 255.67 6.25%
2007-09-27 0 0.480 0.480 0.495 0.470 0.480 48,000 22,800 0.4750 246.0 246.0 253.7 240.9 246.0 94 243.42 0.00%
2007-09-25 0 0.480 0.470 0.495 0.480 0.500 300,000 147,800 0.4927 246.0 240.9 253.7 246.0 256.2 585 252.47 -1.03%
2007-09-24 0 0.485 0.485 0.495 0.485 0.550 1,960,000 985,310 0.5027 248.5 248.5 253.7 248.5 281.9 3,825 257.62 -4.90%
2007-09-21 0 0.510 0.510 0.520 0.500 0.540 2,782,000 1,424,720 0.5121 261.4 261.4 266.5 256.2 276.7 5,429 262.44 -8.93%
2007-09-20 0 0.560 0.550 0.560 0.510 0.590 1,824,000 994,880 0.5454 287.0 281.9 287.0 261.4 302.4 3,559 279.52 -8.20%
2007-09-19 0 0.610 0.590 0.610 0.580 0.650 2,966,000 1,828,060 0.6163 312.6 302.4 312.6 297.2 333.1 5,788 315.85 -3.17%
2007-09-18 0 0.630 0.630 0.640 0.580 0.640 62,486,000 37,683,680 0.6031 322.9 322.9 328.0 297.2 328.0 121,932 309.05 10.53%
2007-09-17 0 0.570 0.570 0.600 0.570 0.630 494,000 296,780 0.6008 292.1 292.1 307.5 292.1 322.9 964 307.87 -5.00%
2007-09-14 0 0.600 0.600 0.610 0.570 0.610 1,910,000 1,142,120 0.5980 307.5 307.5 312.6 292.1 312.6 3,727 306.44 5.26%
2007-09-13 0 0.570 0.570 0.590 0.570 0.600 506,000 299,560 0.5920 292.1 292.1 302.4 292.1 307.5 987 303.39 0.00%
2007-09-12 0 0.570 0.570 0.600 0.570 0.600 28,000 16,320 0.5829 292.1 292.1 307.5 292.1 307.5 55 298.69 -6.56%
2007-09-11 0 0.610 0.590 0.610 0.590 0.630 396,000 243,440 0.6147 312.6 302.4 312.6 302.4 322.9 773 315.04 -3.17%
2007-09-10 0 0.630 0.600 0.630 0.570 0.630 262,000 155,800 0.5947 322.9 307.5 322.9 292.1 322.9 511 304.74 3.28%
2007-09-07 0 0.610 0.590 0.610 0.590 0.610 394,000 237,300 0.6023 312.6 302.4 312.6 302.4 312.6 769 308.65 -1.61%
2007-09-06 0 0.620 0.610 0.620 0.600 0.630 200,000 123,840 0.6192 317.7 312.6 317.7 307.5 322.9 390 317.32 -1.59%
2007-09-05 0 0.630 0.610 0.650 - - 0 0 - 322.9 312.6 333.1 - - 0 - 0.00%
2007-09-04 0 0.630 0.630 0.650 0.620 0.670 2,776,000 1,784,120 0.6427 322.9 322.9 333.1 317.7 343.4 5,417 329.36 0.00%
2007-09-03 0 0.630 0.610 0.640 0.600 0.680 5,098,000 3,188,480 0.6254 322.9 312.6 328.0 307.5 348.5 9,948 320.52 3.28%
2007-08-31 0 0.610 0.610 0.640 0.600 0.660 2,700,000 1,705,180 0.6315 312.6 312.6 328.0 307.5 338.2 5,269 323.65 -7.58%
2007-08-30 0 0.660 0.650 0.660 0.650 0.710 1,282,000 864,800 0.6746 338.2 333.1 338.2 333.1 363.9 2,502 345.69 -2.94%
2007-08-29 0 0.680 0.650 0.690 0.600 0.700 31,668,000 22,106,800 0.6981 348.5 333.1 353.6 307.5 358.7 61,795 357.74 4.62%
2007-08-28 0 0.650 0.650 0.670 0.640 0.750 45,422,000 31,748,080 0.6990 333.1 333.1 343.4 328.0 384.3 88,634 358.19 3.17%
2007-08-27 0 0.630 0.630 0.680 0.610 0.700 1,358,000 870,840 0.6413 322.9 322.9 348.5 312.6 358.7 2,650 328.63 1.61%
2007-08-24 0 0.620 0.590 0.620 0.610 0.620 310,000 190,100 0.6132 317.7 302.4 317.7 312.6 317.7 605 314.26 3.33%
2007-08-23 0 0.600 0.590 0.620 0.590 0.700 2,916,000 1,817,040 0.6231 307.5 302.4 317.7 302.4 358.7 5,690 319.33 -11.76%
2007-08-22 0 0.680 0.680 0.690 0.550 0.760 28,208,000 16,442,480 0.5829 348.5 348.5 353.6 281.9 389.5 55,044 298.72 44.68%
2007-08-21 0 0.470 0.470 0.520 0.470 0.520 170,000 87,040 0.5120 240.9 240.9 266.5 240.9 266.5 332 262.38 -6.00%
2007-08-20 0 0.500 0.490 0.530 0.500 0.520 198,000 100,780 0.5090 256.2 251.1 271.6 256.2 266.5 386 260.84 6.38%
2007-08-17 0 0.470 0.470 0.540 0.460 0.550 700,000 356,000 0.5086 240.9 240.9 276.7 235.7 281.9 1,366 260.63 -11.32%
2007-08-16 0 0.530 0.530 0.560 0.520 0.560 682,000 367,860 0.5394 271.6 271.6 287.0 266.5 287.0 1,331 276.42 -5.36%
2007-08-15 0 0.560 0.560 0.590 0.560 0.560 124,000 69,440 0.5600 287.0 287.0 302.4 287.0 287.0 242 286.98 -6.67%
2007-08-14 0 0.600 0.580 0.650 0.530 0.620 564,000 332,560 0.5896 307.5 297.2 333.1 271.6 317.7 1,101 302.17 7.14%
2007-08-13 0 0.560 0.560 0.590 0.560 0.600 374,000 211,420 0.5653 287.0 287.0 302.4 287.0 307.5 730 289.69 1.82%
2007-08-10 0 0.550 0.540 0.580 0.510 0.600 1,126,000 624,920 0.5550 281.9 276.7 297.2 261.4 307.5 2,197 284.41 -9.84%
2007-08-09 0 0.610 0.600 0.620 0.610 0.660 394,000 251,540 0.6384 312.6 307.5 317.7 312.6 338.2 769 327.17 -4.69%
2007-08-08 0 0.640 0.600 0.640 0.550 0.640 1,124,000 670,600 0.5966 328.0 307.5 328.0 281.9 328.0 2,193 305.75 3.23%
2007-08-07 0 0.620 0.590 0.620 0.580 0.730 5,252,000 3,491,640 0.6648 317.7 302.4 317.7 297.2 374.1 10,248 340.70 -1.59%
2007-08-06 0 0.630 0.610 0.630 0.550 0.650 940,000 552,000 0.5872 322.9 312.6 322.9 281.9 333.1 1,834 300.94 1.61%
2007-08-03 0 0.620 0.610 0.650 0.620 0.690 2,111,500 1,364,805 0.6464 317.7 312.6 333.1 317.7 353.6 4,120 331.24 -8.82%
2007-08-02 0 0.680 0.680 0.690 0.670 0.720 2,072,000 1,432,660 0.6914 348.5 348.5 353.6 343.4 369.0 4,043 354.34 -1.45%
2007-08-01 0 0.690 0.680 0.700 0.670 0.750 4,020,000 2,814,280 0.7001 353.6 348.5 358.7 343.4 384.3 7,844 358.76 -6.76%
2007-07-31 0 0.740 0.730 0.750 0.720 0.800 4,172,000 3,127,380 0.7496 379.2 374.1 384.3 369.0 410.0 8,141 384.15 4.23%
2007-07-30 0 0.710 0.700 0.710 0.660 0.720 686,000 482,760 0.7037 363.9 358.7 363.9 338.2 369.0 1,339 360.64 -2.74%
2007-07-27 0 0.730 0.710 0.730 0.650 0.740 2,372,000 1,686,340 0.7109 374.1 363.9 374.1 333.1 379.2 4,629 364.33 -1.35%
2007-07-26 0 0.740 0.740 0.750 0.730 0.780 2,822,000 2,081,560 0.7376 379.2 379.2 384.3 374.1 399.7 5,507 378.00 -2.63%
2007-07-25 0 0.760 0.750 0.760 0.720 0.800 3,984,000 2,992,620 0.7512 389.5 384.3 389.5 369.0 410.0 7,774 384.94 -1.30%
2007-07-24 0 0.770 0.750 0.760 0.740 0.820 11,370,000 8,911,120 0.7837 394.6 384.3 389.5 379.2 420.2 22,187 401.64 5.48%
2007-07-23 0 0.730 0.730 0.740 0.650 0.740 5,936,000 4,212,520 0.7097 374.1 374.1 379.2 333.1 379.2 11,583 363.67 12.31%
2007-07-20 0 0.650 0.640 0.650 0.620 0.670 3,716,000 2,383,640 0.6415 333.1 328.0 333.1 317.7 343.4 7,251 328.72 -2.99%
2007-07-19 0 0.670 0.650 0.670 0.610 0.770 15,430,000 10,105,800 0.6549 343.4 333.1 343.4 312.6 394.6 30,109 335.64 -11.84%
2007-07-18 0 0.760 0.750 0.760 0.700 1.150 61,566,000 50,413,120 0.8188 389.5 384.3 389.5 358.7 589.3 120,137 419.63 52.00%
2007-07-17 1 - - - - - 0 0 - 256.2 - - - - 0 - 0.00%
2007-07-16 0 0.500 0.500 0.520 0.495 0.520 1,460,000 740,740 0.5074 256.2 256.2 266.5 253.7 266.5 2,849 260.00 -5.66%
2007-07-13 0 0.530 0.500 0.530 0.500 0.540 1,756,000 899,880 0.5125 271.6 256.2 271.6 256.2 276.7 3,427 262.62 1.92%
2007-07-12 0 0.520 0.510 0.520 0.520 0.540 1,008,000 534,000 0.5298 266.5 261.4 266.5 266.5 276.7 1,967 271.48 -3.70%
2007-07-11 0 0.540 0.530 0.560 0.540 0.600 2,094,000 1,178,560 0.5628 276.7 271.6 287.0 276.7 307.5 4,086 288.43 1.89%
2007-07-10 0 0.530 0.530 0.570 0.475 0.580 1,666,000 875,770 0.5257 271.6 271.6 292.1 243.4 297.2 3,251 269.39 0.00%
2007-07-09 0 0.530 0.520 0.530 0.500 0.530 1,192,000 609,200 0.5111 271.6 266.5 271.6 256.2 271.6 2,326 261.91 1.92%
2007-07-06 0 0.520 0.520 0.580 0.500 0.500 30,000 15,000 0.5000 266.5 266.5 297.2 256.2 256.2 59 256.23 -1.89%
2007-07-05 0 0.530 0.480 0.550 0.520 0.530 306,000 159,820 0.5223 271.6 246.0 281.9 266.5 271.6 597 267.65 1.92%
2007-07-04 0 0.520 0.455 0.520 0.520 0.520 10,000 5,200 0.5200 266.5 233.2 266.5 266.5 266.5 20 266.48 -1.89%
2007-07-03 0 0.530 0.470 0.530 0.530 0.530 30,000 15,900 0.5300 271.6 240.9 271.6 271.6 271.6 59 271.61 0.00%
2007-06-29 0 0.530 0.510 0.560 0.530 0.530 10,000 5,300 0.5300 271.6 261.4 287.0 271.6 271.6 20 271.61 -5.36%
2007-06-28 0 0.560 0.510 0.560 - - 0 0 - 287.0 261.4 287.0 - - 0 - -1.75%
2007-06-27 0 0.570 0.530 0.570 0.530 0.570 70,000 39,100 0.5586 292.1 271.6 292.1 271.6 292.1 137 286.25 5.56%
2007-06-26 0 0.540 0.540 0.570 0.530 0.570 310,000 168,600 0.5439 276.7 276.7 292.1 271.6 292.1 605 278.72 -6.90%
2007-06-25 0 0.580 0.530 0.590 0.570 0.590 120,000 69,140 0.5762 297.2 271.6 302.4 292.1 302.4 234 295.27 1.75%
2007-06-22 0 0.570 0.500 0.570 0.570 0.570 20,000 11,400 0.5700 292.1 256.2 292.1 292.1 292.1 39 292.11 0.00%
2007-06-21 0 0.570 0.570 0.590 0.570 0.570 22,000 12,540 0.5700 292.1 292.1 302.4 292.1 292.1 43 292.11 -3.39%
2007-06-20 0 0.590 0.590 0.620 0.590 0.590 20,000 11,800 0.5900 302.4 302.4 317.7 302.4 302.4 39 302.35 0.00%
2007-06-18 0 0.590 0.570 0.590 0.570 0.630 210,000 124,500 0.5929 302.4 292.1 302.4 292.1 322.9 410 303.82 -6.35%
2007-06-15 0 0.630 0.620 0.630 0.620 0.630 100,000 62,400 0.6240 322.9 317.7 322.9 317.7 322.9 195 319.78 -4.55%
2007-06-14 0 0.660 0.630 0.660 0.630 0.670 580,000 377,520 0.6509 338.2 322.9 338.2 322.9 343.4 1,132 333.56 -1.49%
2007-06-13 0 0.670 0.660 0.670 0.630 0.670 1,452,000 946,660 0.6520 343.4 338.2 343.4 322.9 343.4 2,833 334.11 8.06%
2007-06-12 0 0.620 0.600 0.630 0.580 0.680 1,434,000 884,540 0.6168 317.7 307.5 322.9 297.2 348.5 2,798 316.11 12.73%
2007-06-11 1 - - - - - 0 0 - 281.9 - - - - 0 - 0.00%
2007-06-08 0 0.550 0.550 0.600 - - 0 0 - 281.9 281.9 307.5 - - 0 - 0.00%
2007-06-07 0 0.550 0.540 0.590 0.550 0.560 30,000 16,780 0.5593 281.9 276.7 302.4 281.9 287.0 59 286.64 5.77%
2007-06-06 0 0.520 0.510 0.560 0.520 0.560 54,000 28,480 0.5274 266.5 261.4 287.0 266.5 287.0 105 270.28 -7.14%
2007-06-05 0 0.560 0.550 0.560 0.550 0.580 372,000 208,360 0.5601 287.0 281.9 287.0 281.9 297.2 726 287.04 -1.75%
2007-06-04 0 0.570 0.510 0.580 - - 0 0 - 292.1 261.4 297.2 - - 0 - 0.00%
2007-06-01 0 0.570 0.550 0.580 0.500 0.570 32,000 17,680 0.5525 292.1 281.9 297.2 256.2 292.1 62 283.14 -1.72%
2007-05-31 0 0.580 0.470 0.590 - - 0 0 - 297.2 240.9 302.4 - - 0 - 0.00%
2007-05-30 0 0.580 0.500 0.580 - - 0 0 - 297.2 256.2 297.2 - - 0 - 0.00%
2007-05-29 0 0.580 0.500 0.580 0.580 0.590 38,000 22,120 0.5821 297.2 256.2 297.2 297.2 302.4 74 298.31 1.75%
2007-05-28 0 0.570 0.560 0.590 0.550 0.570 150,000 84,540 0.5636 292.1 287.0 302.4 281.9 292.1 293 288.83 1.79%
2007-05-25 0 0.560 0.520 0.560 0.500 0.560 150,000 75,600 0.5040 287.0 266.5 287.0 256.2 287.0 293 258.28 1.82%
2007-05-23 0 0.550 0.500 0.550 0.550 0.550 4,000 2,100 0.5250 281.9 256.2 281.9 281.9 281.9 8 269.04 -1.79%
2007-05-22 0 0.560 0.510 0.560 0.540 0.560 40,000 22,000 0.5500 287.0 261.4 287.0 276.7 287.0 78 281.86 12.00%
2007-05-21 0 0.500 0.500 0.550 0.495 0.495 10,000 4,950 0.4950 256.2 256.2 281.9 253.7 253.7 20 253.67 2.04%
2007-05-18 0 0.490 0.490 0.530 0.490 0.490 136,000 66,640 0.4900 251.1 251.1 271.6 251.1 251.1 265 251.11 -7.55%
2007-05-17 0 0.530 0.490 0.530 0.540 0.540 50,000 27,000 0.5400 271.6 251.1 271.6 276.7 276.7 98 276.73 -1.85%
2007-05-16 0 0.540 0.490 0.540 0.520 0.540 218,000 113,520 0.5207 276.7 251.1 276.7 266.5 276.7 425 266.86 12.50%
2007-05-15 0 0.480 0.480 0.570 0.460 0.560 316,000 165,360 0.5233 246.0 246.0 292.1 235.7 287.0 617 268.17 -14.29%
2007-05-14 0 0.560 0.500 0.550 0.470 0.560 174,000 91,860 0.5279 287.0 256.2 281.9 240.9 287.0 340 270.55 5.66%
2007-05-11 0 0.530 0.510 0.550 - - 0 0 - 271.6 261.4 281.9 - - 0 - 0.00%
2007-05-10 0 0.530 0.530 0.570 0.530 0.550 76,000 41,280 0.5432 271.6 271.6 292.1 271.6 281.9 148 278.35 0.00%
2007-05-09 0 0.530 0.530 0.550 0.520 0.530 138,000 72,140 0.5228 271.6 271.6 281.9 266.5 271.6 269 267.89 -3.64%
2007-05-08 0 0.550 0.550 0.560 0.550 0.600 150,000 87,420 0.5828 281.9 281.9 287.0 281.9 307.5 293 298.67 -8.33%
2007-05-07 0 0.600 0.580 0.620 0.495 0.680 3,506,000 2,122,180 0.6053 307.5 297.2 317.7 253.7 348.5 6,841 310.20 30.43%
2007-05-04 0 0.460 0.410 0.495 - - 0 0 - 235.7 210.1 253.7 - - 0 - 0.00%
2007-05-03 0 0.460 0.410 0.460 - - 0 0 - 235.7 210.1 235.7 - - 0 - 0.00%
2007-05-02 0 0.460 0.405 0.500 - - 0 0 - 235.7 207.5 256.2 - - 0 - 0.00%
2007-04-30 0 0.460 0.430 0.490 - - 0 0 - 235.7 220.4 251.1 - - 0 - 0.00%
2007-04-27 0 0.460 0.415 0.495 - - 0 0 - 235.7 212.7 253.7 - - 0 - 0.00%
2007-04-26 0 0.460 0.460 0.480 0.425 0.440 250,000 108,200 0.4328 235.7 235.7 246.0 217.8 225.5 488 221.80 1.10%
2007-04-25 0 0.455 0.430 0.465 - - 0 0 - 233.2 220.4 238.3 - - 0 - 0.00%
2007-04-24 0 0.455 0.400 0.490 0.455 0.455 60,000 27,300 0.4550 233.2 205.0 251.1 233.2 233.2 117 233.17 0.00%
2007-04-23 0 0.455 0.385 0.495 - - 0 0 - 233.2 197.3 253.7 - - 0 - 0.00%
2007-04-20 0 0.455 0.415 0.470 - - 0 0 - 233.2 212.7 240.9 - - 0 - 0.00%
2007-04-19 0 0.455 0.415 0.465 - - 0 0 - 233.2 212.7 238.3 - - 0 - 0.00%
2007-04-18 0 0.455 0.455 0.465 0.440 0.455 76,000 34,340 0.4518 233.2 233.2 238.3 225.5 233.2 148 231.55 -1.09%
2007-04-17 0 0.460 0.460 0.500 0.435 0.460 178,000 78,730 0.4423 235.7 235.7 256.2 222.9 235.7 347 226.67 2.22%
2007-04-16 0 0.450 0.425 0.450 0.415 0.450 14,000 5,950 0.4250 230.6 217.8 230.6 212.7 230.6 27 217.80 0.00%
2007-04-13 0 0.450 0.415 0.450 0.415 0.450 32,000 14,050 0.4391 230.6 212.7 230.6 212.7 230.6 62 225.00 -2.17%
2007-04-12 0 0.460 0.415 0.480 - - 0 0 - 235.7 212.7 246.0 - - 0 - 0.00%
2007-04-11 0 0.460 0.460 0.500 - - 0 0 - 235.7 235.7 256.2 - - 0 - 2.22%
2007-04-10 0 0.450 0.430 0.450 0.425 0.450 220,000 94,680 0.4304 230.6 220.4 230.6 217.8 230.6 429 220.55 0.00%
2007-04-04 0 0.450 0.410 0.450 - - 0 0 - 230.6 210.1 230.6 - - 0 - -3.23%
2007-04-03 0 0.465 0.465 0.485 0.435 0.435 72,000 31,320 0.4350 238.3 238.3 248.5 222.9 222.9 140 222.92 2.20%
2007-04-02 0 0.455 0.455 0.465 0.390 0.390 50,000 19,500 0.3900 233.2 233.2 238.3 199.9 199.9 98 199.86 1.11%
2007-03-30 0 0.450 0.450 0.470 0.410 0.495 76,000 33,860 0.4455 230.6 230.6 240.9 210.1 253.7 148 228.32 0.00%
2007-03-29 0 0.450 0.430 0.460 0.450 0.450 32,000 14,400 0.4500 230.6 220.4 235.7 230.6 230.6 62 230.61 1.12%
2007-03-28 0 0.445 0.355 0.445 0.400 0.460 234,000 95,160 0.4067 228.0 181.9 228.0 205.0 235.7 457 208.40 5.95%
2007-03-27 0 0.420 0.420 0.450 - - 0 0 - 215.2 215.2 230.6 - - 0 - 2.44%
2007-03-26 0 0.410 0.300 0.500 - - 0 0 - 210.1 153.7 256.2 - - 0 - 0.00%
2007-03-23 0 0.410 0.385 0.450 - - 0 0 - 210.1 197.3 230.6 - - 0 - 0.00%
2007-03-22 0 0.410 0.410 0.450 0.400 0.400 200,000 80,000 0.4000 210.1 210.1 230.6 205.0 205.0 390 204.99 3.80%
2007-03-21 0 0.395 0.380 0.450 0.395 0.395 48,000 18,960 0.3950 202.4 194.7 230.6 202.4 202.4 94 202.42 -1.25%
2007-03-20 0 0.400 0.400 0.430 0.390 0.400 500,000 198,050 0.3961 205.0 205.0 220.4 199.9 205.0 976 202.99 1.27%
2007-03-19 0 0.395 0.395 0.450 0.390 0.390 60,000 23,400 0.3900 202.4 202.4 230.6 199.9 199.9 117 199.86 0.00%
2007-03-16 0 0.395 0.395 0.420 - - 0 0 - 202.4 202.4 215.2 - - 0 - 1.28%
2007-03-15 0 0.390 0.390 0.445 - - 0 0 - 199.9 199.9 228.0 - - 0 - 0.00%
2007-03-14 0 0.390 0.390 0.430 0.390 0.400 72,000 28,780 0.3997 199.9 199.9 220.4 199.9 205.0 140 204.84 -13.33%
2007-03-13 0 0.450 0.390 0.450 - - 0 0 - 230.6 199.9 230.6 - - 0 - 0.00%
2007-03-12 0 0.450 0.390 0.500 - - 0 0 - 230.6 199.9 256.2 - - 0 - 0.00%
2007-03-09 0 0.450 0.395 0.520 - - 0 0 - 230.6 202.4 266.5 - - 0 - 0.00%
2007-03-08 0 0.450 0.395 0.480 - - 0 0 - 230.6 202.4 246.0 - - 0 - 0.00%
2007-03-07 0 0.450 0.400 0.450 - - 0 0 - 230.6 205.0 230.6 - - 0 - -4.26%
2007-03-06 0 0.470 0.395 0.500 - - 950 447 0.4705 240.9 202.4 256.2 - - 2 241.13 0.00%
2007-03-05 0 0.470 0.395 0.475 - - 0 0 - 240.9 202.4 243.4 - - 0 - 0.00%
2007-03-02 0 0.470 0.395 0.470 - - 0 0 - 240.9 202.4 240.9 - - 0 - -4.08%
2007-03-01 0 0.490 0.410 0.490 0.425 0.500 48,000 21,000 0.4375 251.1 210.1 251.1 217.8 256.2 94 224.20 15.29%
2007-02-28 0 0.425 0.400 0.440 - - 0 0 - 217.8 205.0 225.5 - - 0 - 0.00%
2007-02-27 0 0.425 0.425 0.440 0.420 0.460 158,000 68,400 0.4329 217.8 217.8 225.5 215.2 235.7 308 221.85 -7.61%
2007-02-26 0 0.460 0.415 0.460 0.460 0.460 10,000 4,600 0.4600 235.7 212.7 235.7 235.7 235.7 20 235.73 2.22%
2007-02-23 0 0.450 0.415 0.500 - - 0 0 - 230.6 212.7 256.2 - - 0 - 0.00%
2007-02-22 0 0.450 0.420 0.450 0.450 0.450 36,000 16,200 0.4500 230.6 215.2 230.6 230.6 230.6 70 230.61 0.00%
2007-02-21 0 0.450 0.430 0.460 0.400 0.450 94,000 40,000 0.4255 230.6 220.4 235.7 205.0 230.6 183 218.07 7.14%
2007-02-16 0 0.420 0.400 0.440 - - 0 0 - 215.2 205.0 225.5 - - 0 - 0.00%
2007-02-15 0 0.420 0.400 0.450 - - 0 0 - 215.2 205.0 230.6 - - 0 - 0.00%
2007-02-14 0 0.420 0.400 0.450 - - 0 0 - 215.2 205.0 230.6 - - 0 - 0.00%
2007-02-13 0 0.420 0.420 0.450 0.405 0.410 62,000 25,360 0.4090 215.2 215.2 230.6 207.5 210.1 121 209.62 0.00%
2007-02-12 0 0.420 0.420 0.450 - - 0 0 - 215.2 215.2 230.6 - - 0 - 5.00%
2007-02-09 0 0.400 0.400 0.440 0.400 0.400 8,000 3,200 0.4000 205.0 205.0 225.5 205.0 205.0 16 204.99 -4.76%
2007-02-08 0 0.420 0.395 0.440 - - 0 0 - 215.2 202.4 225.5 - - 0 - 0.00%
2007-02-07 0 0.420 0.395 0.420 - - 0 0 - 215.2 202.4 215.2 - - 0 - -2.33%
2007-02-06 0 0.430 0.395 0.430 - - 0 0 - 220.4 202.4 220.4 - - 0 - 0.00%
2007-02-05 0 0.430 0.390 0.430 - - 0 0 - 220.4 199.9 220.4 - - 0 - 0.00%
2007-02-02 0 0.430 0.400 0.430 0.390 0.465 304,000 120,860 0.3976 220.4 205.0 220.4 199.9 238.3 593 203.74 10.26%
2007-02-01 0 0.390 0.390 0.430 0.390 0.400 60,000 23,780 0.3963 199.9 199.9 220.4 199.9 205.0 117 203.11 -9.30%
2007-01-31 0 0.430 0.390 0.430 - - 0 0 - 220.4 199.9 220.4 - - 0 - 0.00%
2007-01-30 0 0.430 0.395 0.430 0.430 0.430 20,000 8,600 0.4300 220.4 202.4 220.4 220.4 220.4 39 220.36 0.00%
2007-01-29 0 0.430 0.395 0.430 0.430 0.430 18,000 7,740 0.4300 220.4 202.4 220.4 220.4 220.4 35 220.36 4.88%
2007-01-26 0 0.410 0.390 0.465 - - 0 0 - 210.1 199.9 238.3 - - 0 - 0.00%
2007-01-25 0 0.410 0.410 0.445 0.395 0.395 100,000 39,500 0.3950 210.1 210.1 228.0 202.4 202.4 195 202.42 2.50%
2007-01-24 0 0.400 0.385 0.465 - - 0 0 - 205.0 197.3 238.3 - - 0 - 0.00%
2007-01-23 0 0.400 0.400 0.465 0.385 0.390 50,000 19,300 0.3860 205.0 205.0 238.3 197.3 199.9 98 197.81 1.27%
2007-01-22 0 0.395 0.395 0.500 0.395 0.395 10,000 3,950 0.3950 202.4 202.4 256.2 202.4 202.4 20 202.42 0.00%
2007-01-19 0 0.395 0.395 0.500 0.395 0.395 10,000 3,950 0.3950 202.4 202.4 256.2 202.4 202.4 20 202.42 -5.95%
2007-01-18 0 0.420 0.395 0.470 0.420 0.420 98,000 41,160 0.4200 215.2 202.4 240.9 215.2 215.2 191 215.24 6.33%
2007-01-17 0 0.395 0.385 0.500 - - 0 0 - 202.4 197.3 256.2 - - 0 - 0.00%
2007-01-16 0 0.395 0.395 0.495 - - 0 0 - 202.4 202.4 253.7 - - 0 - 0.00%
2007-01-15 0 0.395 0.395 0.490 0.395 0.395 4,000 1,580 0.3950 202.4 202.4 251.1 202.4 202.4 8 202.42 -1.25%
2007-01-12 0 0.400 0.395 0.490 - - 0 0 - 205.0 202.4 251.1 - - 0 - 0.00%
2007-01-11 0 0.400 0.385 0.500 - - 0 0 - 205.0 197.3 256.2 - - 0 - 0.00%
2007-01-10 0 0.400 0.385 0.500 0.400 0.400 78,000 31,200 0.4000 205.0 197.3 256.2 205.0 205.0 152 204.99 -6.98%
2007-01-09 0 0.430 0.380 0.480 - - 0 0 - 220.4 194.7 246.0 - - 0 - 0.00%
2007-01-08 0 0.430 0.390 0.490 - - 0 0 - 220.4 199.9 251.1 - - 0 - 0.00%
2007-01-05 0 0.430 0.415 0.485 0.380 0.430 400,000 162,120 0.4053 220.4 212.7 248.5 194.7 220.4 781 207.70 14.67%
2007-01-04 0 0.375 0.375 0.445 0.340 0.340 50,000 17,000 0.3400 192.2 192.2 228.0 174.2 174.2 98 174.24 -16.67%
2007-01-03 0 0.450 0.310 0.450 - - 0 0 - 230.6 158.9 230.6 - - 0 - -3.23%
2007-01-02 0 0.465 0.300 0.465 - - 0 0 - 238.3 153.7 238.3 - - 0 - -5.10%
2006-12-29 0 0.490 0.300 0.490 - - 0 0 - 251.1 153.7 251.1 - - 0 - 0.00%
2006-12-28 0 0.490 0.300 0.490 - - 0 0 - 251.1 153.7 251.1 - - 0 - -2.00%
2006-12-27 0 0.500 0.340 0.500 - - 0 0 - 256.2 174.2 256.2 - - 0 - 0.00%
2006-12-22 0 0.500 - 0.500 - - 0 0 - 256.2 - 256.2 - - 0 - 0.00%
2006-12-21 0 0.500 0.400 0.500 0.445 0.500 40,000 19,170 0.4793 256.2 205.0 256.2 228.0 256.2 78 245.60 11.11%
2006-12-20 0 0.450 0.300 0.500 0.400 0.450 156,000 65,200 0.4179 230.6 153.7 256.2 205.0 230.6 304 214.18 12.50%
2006-12-19 0 0.400 0.300 0.500 - - 0 0 - 205.0 153.7 256.2 - - 0 - 0.00%
2006-12-18 0 0.400 0.300 0.500 0.400 0.400 46,000 18,400 0.4000 205.0 153.7 256.2 205.0 205.0 90 204.99 -1.23%
2006-12-15 0 0.405 0.305 0.430 - - 0 0 - 207.5 156.3 220.4 - - 0 - 0.00%
2006-12-14 0 0.405 0.315 0.430 - - 0 0 - 207.5 161.4 220.4 - - 0 - 0.00%
2006-12-13 0 0.405 0.355 0.420 - - 0 0 - 207.5 181.9 215.2 - - 0 - 0.00%
2006-12-12 0 0.405 0.305 0.430 - - 0 0 - 207.5 156.3 220.4 - - 0 - 0.00%
2006-12-11 0 0.405 0.355 0.430 - - 0 0 - 207.5 181.9 220.4 - - 0 - 0.00%
2006-12-08 0 0.405 0.335 0.430 - - 0 0 - 207.5 171.7 220.4 - - 0 - 0.00%
2006-12-07 0 0.405 0.355 0.420 - - 0 0 - 207.5 181.9 215.2 - - 0 - 0.00%
2006-12-06 0 0.405 0.330 0.430 - - 0 0 - 207.5 169.1 220.4 - - 0 - 0.00%
2006-12-05 0 0.405 0.320 0.430 - - 0 0 - 207.5 164.0 220.4 - - 0 - 0.00%
2006-12-04 0 0.405 0.380 0.430 - - 0 0 - 207.5 194.7 220.4 - - 0 - 0.00%
2006-12-01 0 0.405 0.330 0.430 - - 0 0 - 207.5 169.1 220.4 - - 0 - 0.00%
2006-11-30 0 0.405 0.375 0.430 - - 0 0 - 207.5 192.2 220.4 - - 0 - 0.00%
2006-11-29 0 0.405 0.405 0.430 0.400 0.405 136,000 54,430 0.4002 207.5 207.5 220.4 205.0 207.5 265 205.10 1.25%
2006-11-28 0 0.400 0.400 0.430 0.400 0.400 176,000 70,400 0.4000 205.0 205.0 220.4 205.0 205.0 343 204.99 0.00%
2006-11-27 0 0.400 0.380 0.430 0.400 0.400 4,000 1,600 0.4000 205.0 194.7 220.4 205.0 205.0 8 204.99 -6.98%
2006-11-24 0 0.430 0.380 0.430 - - 0 0 - 220.4 194.7 220.4 - - 0 - 0.00%
2006-11-23 0 0.430 0.375 0.430 0.400 0.430 24,000 9,720 0.4050 220.4 192.2 220.4 205.0 220.4 47 207.55 0.00%
2006-11-22 0 0.430 0.375 0.450 - - 0 0 - 220.4 192.2 230.6 - - 0 - 0.00%
2006-11-21 0 0.430 0.380 0.480 - - 0 0 - 220.4 194.7 246.0 - - 0 - 0.00%
2006-11-20 0 0.430 0.360 0.500 - - 0 0 - 220.4 184.5 256.2 - - 0 - 0.00%
2006-11-17 0 0.430 0.380 0.430 - - 0 0 - 220.4 194.7 220.4 - - 0 - 0.00%
2006-11-16 0 0.430 0.400 0.450 - - 0 0 - 220.4 205.0 230.6 - - 0 - 0.00%
2006-11-15 0 0.430 0.375 0.490 0.425 0.430 62,000 26,650 0.4298 220.4 192.2 251.1 217.8 220.4 121 220.28 0.00%
2006-11-14 0 0.430 0.365 0.430 - - 0 0 - 220.4 187.1 220.4 - - 0 - 0.00%
2006-11-13 0 0.430 0.410 0.430 0.400 0.430 216,000 89,880 0.4161 220.4 210.1 220.4 205.0 220.4 421 213.24 2.38%
2006-11-10 0 0.420 0.400 0.495 - - 0 0 - 215.2 205.0 253.7 - - 0 - 0.00%
2006-11-09 0 0.420 0.410 0.495 - - 0 0 - 215.2 210.1 253.7 - - 0 - 0.00%
2006-11-08 0 0.420 0.420 0.480 0.420 0.420 2,000 840 0.4200 215.2 215.2 246.0 215.2 215.2 4 215.24 -6.67%
2006-11-07 0 0.450 0.420 0.450 - - 0 0 - 230.6 215.2 230.6 - - 0 - 0.00%
2006-11-06 0 0.450 0.410 0.500 - - 0 0 - 230.6 210.1 256.2 - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 230.6 - - - - 0 - 0.00%
2006-11-02 0 0.450 0.450 0.475 0.450 0.450 504,000 226,800 0.4500 230.6 230.6 243.4 230.6 230.6 983 230.61 7.14%
2006-11-01 0 0.420 0.420 0.490 0.420 0.420 2,000 840 0.4200 215.2 215.2 251.1 215.2 215.2 4 215.24 -8.70%
2006-10-31 0 0.460 0.400 0.460 - - 0 0 - 235.7 205.0 235.7 - - 0 - 0.00%
2006-10-27 0 0.460 0.460 0.495 0.450 0.450 100,000 45,000 0.4500 235.7 235.7 253.7 230.6 230.6 195 230.61 -2.13%
2006-10-26 0 0.470 0.440 0.495 - - 0 0 - 240.9 225.5 253.7 - - 0 - 0.00%
2006-10-25 0 0.470 0.470 0.495 0.435 0.490 20,000 9,160 0.4580 240.9 240.9 253.7 222.9 251.1 39 234.71 0.00%
2006-10-24 0 0.470 0.440 0.495 - - 0 0 - 240.9 225.5 253.7 - - 0 - 0.00%
2006-10-23 0 0.470 0.470 0.495 0.470 0.470 268,000 125,960 0.4700 240.9 240.9 253.7 240.9 240.9 523 240.86 -6.00%
2006-10-20 0 0.500 0.475 0.500 0.475 0.500 160,000 76,250 0.4766 256.2 243.4 256.2 243.4 256.2 312 244.22 5.26%
2006-10-19 0 0.475 0.475 0.495 0.475 0.475 20,000 9,500 0.4750 243.4 243.4 253.7 243.4 243.4 39 243.42 -1.04%
2006-10-18 0 0.480 0.475 0.490 - - 0 0 - 246.0 243.4 251.1 - - 0 - 0.00%
2006-10-17 0 0.480 0.480 0.495 0.480 0.500 502,000 241,040 0.4802 246.0 246.0 253.7 246.0 256.2 980 246.07 6.67%
2006-10-16 0 0.450 0.450 0.495 0.445 0.480 220,000 101,500 0.4614 230.6 230.6 253.7 228.0 246.0 429 236.43 -10.00%
2006-10-13 0 0.500 0.480 0.500 - - 678,000 339,000 0.5000 256.2 246.0 256.2 - - 1,323 256.23 0.00%
2006-10-12 0 0.500 0.485 0.500 0.500 0.500 20,000 10,000 0.5000 256.2 248.5 256.2 256.2 256.2 39 256.23 -1.96%
2006-10-11 0 0.510 0.510 0.520 0.485 0.520 598,950 302,595 0.5052 261.4 261.4 266.5 248.5 266.5 1,169 258.90 0.00%
2006-10-10 0 0.510 0.485 0.510 0.460 0.510 1,454,000 694,750 0.4778 261.4 248.5 261.4 235.7 261.4 2,837 244.87 10.87%
2006-10-09 0 0.460 0.415 0.460 0.430 0.480 154,000 68,720 0.4462 235.7 212.7 235.7 220.4 246.0 301 228.68 -4.17%
2006-10-06 0 0.480 0.420 0.480 - - 432 181 0.4190 246.0 215.2 246.0 - - 1 214.71 -2.04%
2006-10-05 0 0.490 0.420 0.490 0.415 0.495 132,000 63,680 0.4824 251.1 215.2 251.1 212.7 253.7 258 247.23 2.08%
2006-10-04 0 0.480 0.425 0.495 0.420 0.480 592,000 276,380 0.4669 246.0 217.8 253.7 215.2 246.0 1,155 239.25 0.00%
2006-10-03 0 0.480 0.480 0.500 0.480 0.500 290,000 144,600 0.4986 246.0 246.0 256.2 246.0 256.2 566 255.53 -4.00%
2006-09-29 0 0.500 0.480 0.500 0.450 0.500 810,000 401,100 0.4952 256.2 246.0 256.2 230.6 256.2 1,581 253.77 0.00%
2006-09-28 0 0.500 0.475 0.500 0.475 0.510 2,272,000 1,136,550 0.5002 256.2 243.4 256.2 243.4 261.4 4,433 256.36 0.00%
2006-09-27 0 0.500 0.500 0.520 0.440 0.520 3,502,000 1,730,930 0.4943 256.2 256.2 266.5 225.5 266.5 6,834 253.30 -5.66%
2006-09-26 0 0.530 0.520 0.540 0.460 0.620 6,154,000 3,230,670 0.5250 271.6 266.5 276.7 235.7 317.7 12,009 269.03 20.45%
2006-09-25 0 0.440 0.410 0.440 0.270 0.460 2,638,000 912,450 0.3459 225.5 210.1 225.5 138.4 235.7 5,148 177.26 69.23%
2006-09-22 0 0.260 0.260 0.280 0.230 0.260 130,000 31,400 0.2415 133.2 133.2 143.5 117.9 133.2 254 123.78 13.04%
2006-09-21 0 0.230 0.210 - - - 0 0 - 117.9 107.6 - - - 0 - 0.00%
2006-09-20 0 0.230 0.150 0.250 - - 50,000 12,500 0.2500 117.9 76.87 128.1 - - 98 128.12 0.00%
2006-09-19 0 0.230 0.230 - - - 0 0 - 117.9 117.9 - - - 0 - 9.52%
2006-09-18 0 0.210 0.210 0.240 0.210 0.220 174,000 37,540 0.2157 107.6 107.6 123.0 107.6 112.7 340 110.56 -12.50%
2006-09-15 0 0.240 0.160 0.260 - - 0 0 - 123.0 81.99 133.2 - - 0 - 0.00%
2006-09-14 0 0.240 0.162 0.260 - - 0 0 - 123.0 83.02 133.2 - - 0 - 0.00%
2006-09-13 0 0.240 0.240 0.250 - - 0 0 - 123.0 123.0 128.1 - - 0 - 4.35%
2006-09-12 0 0.230 0.150 0.250 - - 0 0 - 117.9 76.87 128.1 - - 0 - 0.00%
2006-09-11 0 0.230 0.200 0.250 - - 0 0 - 117.9 102.5 128.1 - - 0 - 0.00%
2006-09-08 0 0.230 0.158 0.250 - - 0 0 - 117.9 80.97 128.1 - - 0 - 0.00%
2006-09-07 0 0.230 0.162 0.240 0.220 0.230 200,000 45,000 0.2250 117.9 83.02 123.0 112.7 117.9 390 115.30 -4.17%
2006-09-06 0 0.240 0.168 0.260 - - 0 0 - 123.0 86.09 133.2 - - 0 - 0.00%
2006-09-05 0 0.240 0.160 0.260 - - 0 0 - 123.0 81.99 133.2 - - 0 - 0.00%
2006-09-04 0 0.240 0.160 0.260 - - 0 0 - 123.0 81.99 133.2 - - 0 - 0.00%
2006-09-01 0 0.240 0.166 0.260 - - 0 0 - 123.0 85.07 133.2 - - 0 - 0.00%
2006-08-31 0 0.240 0.173 0.260 - - 0 0 - 123.0 88.66 133.2 - - 0 - 0.00%
2006-08-30 0 0.240 0.240 0.250 - - 0 0 - 123.0 123.0 128.1 - - 0 - 4.35%
2006-08-29 0 0.230 0.171 0.250 - - 0 0 - 117.9 87.63 128.1 - - 0 - 0.00%
2006-08-28 0 0.230 0.220 0.240 0.220 0.230 300,000 66,700 0.2223 117.9 112.7 123.0 112.7 117.9 585 113.94 4.55%
2006-08-25 0 0.220 0.150 0.240 - - 0 0 - 112.7 76.87 123.0 - - 0 - 0.00%
2006-08-24 0 0.220 0.156 0.240 - - 0 0 - 112.7 79.94 123.0 - - 0 - 0.00%
2006-08-23 0 0.220 0.161 0.240 - - 0 0 - 112.7 82.51 123.0 - - 0 - 0.00%
2006-08-22 0 0.220 0.152 0.240 - - 0 0 - 112.7 77.89 123.0 - - 0 - 0.00%
2006-08-21 0 0.220 0.152 0.240 - - 0 0 - 112.7 77.89 123.0 - - 0 - 0.00%
2006-08-18 0 0.220 0.158 0.240 - - 0 0 - 112.7 80.97 123.0 - - 0 - 0.00%
2006-08-17 0 0.220 0.171 0.240 - - 0 0 - 112.7 87.63 123.0 - - 0 - 0.00%
2006-08-16 0 0.220 0.220 0.230 - - 0 0 - 112.7 112.7 117.9 - - 0 - 4.76%
2006-08-15 0 0.220 0.200 0.240 - - 0 0 - 107.6 97.83 117.4 - - 0 - 0.00%
2006-08-14 0 0.220 0.200 0.240 - - 0 0 - 107.6 97.83 117.4 - - 0 - 0.00%
2006-08-11 0 0.220 0.200 0.220 0.220 0.220 66,000 14,520 0.2200 107.6 97.83 107.6 107.6 107.6 135 107.62 0.00%
2006-08-10 0 0.220 0.200 0.239 - - 0 0 - 107.6 97.83 116.9 - - 0 - 0.00%
2006-08-09 0 0.220 0.200 0.230 - - 0 0 - 107.6 97.83 112.5 - - 0 - 0.00%
2006-08-08 0 0.220 0.220 0.230 - - 0 0 - 107.6 107.6 112.5 - - 0 - 4.76%
2006-08-07 0 0.210 0.190 0.230 - - 0 0 - 102.7 92.94 112.5 - - 0 - 0.00%
2006-08-04 0 0.210 0.190 0.230 0.210 0.210 10,000 2,100 0.2100 102.7 92.94 112.5 102.7 102.7 20 102.73 0.00%
2006-08-03 0 0.210 0.200 0.230 - - 0 0 - 102.7 97.83 112.5 - - 0 - 0.00%
2006-08-02 0 0.210 0.190 0.230 - - 0 0 - 102.7 92.94 112.5 - - 0 - 0.00%
2006-08-01 0 0.210 0.191 0.230 - - 0 0 - 102.7 93.43 112.5 - - 0 - 0.00%
2006-07-31 0 0.210 0.190 0.230 - - 0 0 - 102.7 92.94 112.5 - - 0 - 0.00%
2006-07-28 0 0.210 0.190 0.230 - - 0 0 - 102.7 92.94 112.5 - - 0 - 0.00%
2006-07-27 0 0.210 0.210 0.239 0.190 0.190 220,000 41,800 0.1900 102.7 102.7 116.9 92.94 92.94 450 92.943 -4.55%
2006-07-26 0 0.220 0.200 0.220 0.200 0.220 150,000 31,000 0.2067 107.6 97.83 107.6 97.83 107.6 307 101.10 10.00%
2006-07-25 0 0.200 0.150 0.210 - - 0 0 - 97.83 73.38 102.7 - - 0 - 0.00%
2006-07-24 0 0.200 0.157 0.210 - - 0 0 - 97.83 76.80 102.7 - - 0 - 0.00%
2006-07-21 0 0.200 0.200 - - - 0 0 - 97.83 97.83 - - - 0 - 5.26%
2006-07-20 0 0.190 0.154 0.210 - - 0 0 - 92.94 75.33 102.7 - - 0 - 0.00%
2006-07-19 0 0.190 0.190 - 0.190 0.190 2,000 380 0.1900 92.94 92.94 - 92.94 92.94 4 92.943 0.00%
2006-07-18 0 0.190 0.154 0.200 - - 0 0 - 92.94 75.33 97.83 - - 0 - 0.00%
2006-07-17 0 0.190 0.156 - - - 0 0 - 92.94 76.31 - - - 0 - 0.00%
2006-07-14 0 0.190 0.173 - - - 0 0 - 92.94 84.63 - - - 0 - 0.00%
2006-07-13 0 0.190 0.173 0.210 - - 0 0 - 92.94 84.63 102.7 - - 0 - 0.00%
2006-07-12 0 0.190 0.178 0.210 - - 0 0 - 92.94 87.07 102.7 - - 0 - 0.00%
2006-07-11 0 0.190 0.161 0.190 0.190 0.190 50,000 9,500 0.1900 92.94 78.76 92.94 92.94 92.94 102 92.943 -9.52%
2006-07-10 0 0.210 0.190 0.210 - - 0 0 - 102.7 92.94 102.7 - - 0 - 0.00%
2006-07-07 0 0.210 0.190 0.230 - - 0 0 - 102.7 92.94 112.5 - - 0 - 0.00%
2006-07-06 0 0.210 0.190 0.210 - - 0 0 - 102.7 92.94 102.7 - - 0 - 0.00%
2006-07-05 0 0.210 0.190 0.211 - - 0 0 - 102.7 92.94 103.2 - - 0 - 0.00%
2006-07-04 0 0.210 0.190 0.230 - - 0 0 - 102.7 92.94 112.5 - - 0 - 0.00%
2006-07-03 0 0.210 0.190 0.230 - - 0 0 - 102.7 92.94 112.5 - - 0 - 0.00%
2006-06-30 0 0.210 0.190 0.230 - - 0 0 - 102.7 92.94 112.5 - - 0 - 0.00%
2006-06-29 0 0.210 0.181 0.220 0.208 0.210 160,000 33,500 0.2094 102.7 88.54 107.6 101.7 102.7 327 102.42 4.48%
2006-06-28 0 0.201 0.182 0.201 - - 0 0 - 98.32 89.03 98.32 - - 0 - 0.00%
2006-06-27 0 0.201 0.153 0.201 - - 0 0 - 98.32 74.84 98.32 - - 0 - 0.00%
2006-06-26 0 0.201 0.181 0.201 - - 0 0 - 98.32 88.54 98.32 - - 0 - 0.00%
2006-06-23 0 0.201 0.180 0.201 - - 0 0 - 98.32 88.05 98.32 - - 0 - 0.00%
2006-06-22 0 0.201 0.183 0.201 0.202 0.202 200,000 40,400 0.2020 98.32 89.52 98.32 98.81 98.81 409 98.813 -4.29%
2006-06-21 0 0.210 0.183 0.210 - - 0 0 - 102.7 89.52 102.7 - - 0 - 0.00%
2006-06-20 0 0.210 0.152 0.210 - - 0 0 - 102.7 74.35 102.7 - - 0 - 0.00%
2006-06-19 0 0.210 0.156 0.210 - - 0 0 - 102.7 76.31 102.7 - - 0 - 0.00%
2006-06-16 0 0.210 0.166 0.210 - - 0 0 - 102.7 81.20 102.7 - - 0 - 0.00%
2006-06-15 0 0.210 - 0.210 - - 0 0 - 102.7 - 102.7 - - 0 - -5.41%
2006-06-14 0 0.222 - 0.230 - - 0 0 - 108.6 - 112.5 - - 0 - 0.00%
2006-06-13 0 0.222 0.222 0.223 - - 0 0 - 108.6 108.6 109.1 - - 0 - 10.45%
2006-06-12 0 0.201 0.180 0.210 0.201 0.201 200,000 40,200 0.2010 98.32 88.05 102.7 98.32 98.32 409 98.324 0.50%
2006-06-09 1 - - - - - 0 0 - 97.83 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 97.83 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 97.83 - - - - 0 - 0.00%
2006-06-06 0 0.200 0.180 0.200 0.200 0.200 18,000 3,600 0.2000 97.83 88.05 97.83 97.83 97.83 37 97.834 -8.26%
2006-06-05 0 0.218 0.170 0.220 - - 0 0 - 106.6 83.16 107.6 - - 0 - 0.00%
2006-06-02 0 0.218 0.218 0.220 0.200 0.200 200,000 40,000 0.2000 106.6 106.6 107.6 97.83 97.83 409 97.834 9.00%
2006-06-01 0 0.200 0.181 0.200 - - 0 0 - 97.83 88.54 97.83 - - 0 - 0.00%
2006-05-30 0 0.200 0.162 0.220 - - 0 0 - 97.83 79.25 107.6 - - 0 - 0.00%
2006-05-29 0 0.200 0.174 0.200 - - 0 0 - 97.83 85.12 97.83 - - 0 - 0.00%
2006-05-26 0 0.200 0.170 0.200 - - 0 0 - 97.83 83.16 97.83 - - 0 - -4.76%
2006-05-25 0 0.210 0.190 0.210 0.220 0.220 200,000 44,000 0.2200 102.7 92.94 102.7 107.6 107.6 409 107.62 -7.08%
2006-05-24 0 0.226 0.226 0.228 - - 0 0 - 110.6 110.6 111.5 - - 0 - 3.67%
2006-05-23 0 0.218 0.160 0.238 - - 0 0 - 106.6 78.27 116.4 - - 0 - 0.00%
2006-05-22 0 0.218 0.170 0.236 - - 0 0 - 106.6 83.16 115.4 - - 0 - 0.00%
2006-05-19 0 0.218 0.218 0.220 - - 0 0 - 106.6 106.6 107.6 - - 0 - 9.00%
2006-05-18 0 0.200 0.196 0.200 0.191 0.200 116,000 22,624 0.1950 97.83 95.88 97.83 93.43 97.83 237 95.405 -9.09%
2006-05-17 0 0.220 0.220 0.240 - - 0 0 - 107.6 107.6 117.4 - - 0 - 10.00%
2006-05-16 0 0.200 0.180 0.240 - - 0 0 - 97.83 88.05 117.4 - - 0 - 0.00%
2006-05-15 0 0.200 0.191 0.220 0.200 0.200 100,000 20,000 0.2000 97.83 93.43 107.6 97.83 97.83 204 97.834 0.00%
2006-05-12 0 0.200 0.200 0.230 0.200 0.200 20,000 4,000 0.2000 97.83 97.83 112.5 97.83 97.83 41 97.834 -13.04%
2006-05-11 0 0.230 0.191 0.230 - - 0 0 - 112.5 93.43 112.5 - - 0 - 0.00%
2006-05-10 0 0.230 0.200 0.240 - - 0 0 - 112.5 97.83 117.4 - - 0 - 0.00%
2006-05-09 0 0.230 0.230 0.240 0.230 0.230 30,000 6,900 0.2300 112.5 112.5 117.4 112.5 112.5 61 112.51 4.55%
2006-05-08 0 0.220 0.220 0.230 0.200 0.220 12,000 2,600 0.2167 107.6 107.6 112.5 97.83 107.6 25 105.99 10.00%
2006-05-04 0 0.200 0.200 - - - 0 0 - 97.83 97.83 - - - 0 - 2.56%
2006-05-03 0 0.195 0.180 0.215 - - 0 0 - 95.39 88.05 105.2 - - 0 - 0.00%
2006-05-02 0 0.195 0.176 - - - 0 0 - 95.39 86.09 - - - 0 - 0.00%
2006-04-28 0 0.195 0.161 0.230 0.195 0.210 80,000 16,050 0.2006 95.39 78.76 112.5 95.39 102.7 164 98.140 -11.36%
2006-04-27 0 0.220 0.181 0.229 - - 0 0 - 107.6 88.54 112.0 - - 0 - 0.00%
2006-04-26 0 0.220 0.210 0.230 - - 0 0 - 107.6 102.7 112.5 - - 0 - 0.00%
2006-04-25 0 0.220 0.170 0.230 - - 0 0 - 107.6 83.16 112.5 - - 0 - 0.00%
2006-04-24 0 0.220 0.170 - - - 0 0 - 107.6 83.16 - - - 0 - 0.00%
2006-04-21 0 0.220 0.200 0.230 - - 0 0 - 107.6 97.83 112.5 - - 0 - 0.00%
2006-04-20 0 0.220 0.170 0.220 - - 0 0 - 107.6 83.16 107.6 - - 0 - 0.00%
2006-04-19 0 0.220 0.170 - - - 0 0 - 107.6 83.16 - - - 0 - 0.00%
2006-04-18 0 0.220 0.170 - - - 0 0 - 107.6 83.16 - - - 0 - 0.00%
2006-04-13 0 0.220 0.220 - - - 0 0 - 107.6 107.6 - - - 0 - 10.00%
2006-04-12 0 0.200 0.195 - - - 0 0 - 97.83 95.39 - - - 0 - 0.00%
2006-04-11 0 0.200 0.195 0.230 - - 0 0 - 97.83 95.39 112.5 - - 0 - 0.00%
2006-04-10 0 0.200 0.190 0.216 - - 0 0 - 97.83 92.94 105.7 - - 0 - 0.00%
2006-04-07 0 0.200 0.160 - - - 0 0 - 97.83 78.27 - - - 0 - 0.00%
2006-04-06 0 0.200 0.200 0.230 0.200 0.200 30,000 6,000 0.2000 97.83 97.83 112.5 97.83 97.83 61 97.834 -8.68%
2006-04-04 0 0.219 0.209 0.230 - - 0 0 - 107.1 102.2 112.5 - - 0 - 0.00%
2006-04-03 0 0.219 0.170 - 0.219 0.219 20,000 4,380 0.2190 107.1 83.16 - 107.1 107.1 41 107.13 0.00%
2006-03-31 0 0.219 0.180 0.219 - - 0 0 - 107.1 88.05 107.1 - - 0 - -1.35%
2006-03-30 0 0.222 0.208 0.222 - - 0 0 - 108.6 101.7 108.6 - - 0 - -0.45%
2006-03-29 0 0.223 0.208 0.225 0.222 0.223 94,000 20,926 0.2226 109.1 101.7 110.1 108.6 109.1 192 108.90 0.00%
2006-03-28 0 0.223 - 0.229 - - 0 0 - 109.1 - 112.0 - - 0 - 0.00%
2006-03-27 0 0.223 0.203 0.227 0.223 0.223 200,000 44,600 0.2230 109.1 99.30 111.0 109.1 109.1 409 109.09 0.00%
2006-03-24 0 0.223 0.203 0.229 - - 0 0 - 109.1 99.30 112.0 - - 0 - 0.00%
2006-03-23 0 0.223 - 0.229 - - 0 0 - 109.1 - 112.0 - - 0 - 0.00%
2006-03-22 0 0.223 - 0.242 - - 0 0 - 109.1 - 118.4 - - 0 - 0.00%
2006-03-21 0 0.223 - 0.223 - - 0 0 - 109.1 - 109.1 - - 0 - -0.89%
2006-03-20 0 0.225 - 0.227 - - 0 0 - 110.1 - 111.0 - - 0 - 0.00%
2006-03-17 0 0.225 - 0.225 - - 0 0 - 110.1 - 110.1 - - 0 - -1.32%
2006-03-16 0 0.228 - 0.229 - - 0 0 - 111.5 - 112.0 - - 0 - 0.00%
2006-03-15 0 0.228 - 0.237 - - 0 0 - 111.5 - 115.9 - - 0 - 0.00%
2006-03-14 0 0.228 - 0.228 0.228 0.228 30,000 6,840 0.2280 111.5 - 111.5 111.5 111.5 61 111.53 7.04%
2006-03-13 0 0.213 - 0.232 0.213 0.213 16,000 3,408 0.2130 104.2 - 113.5 104.2 104.2 33 104.19 6.50%
2006-03-10 0 0.200 - 0.213 - - 0 0 - 97.83 - 104.2 - - 0 - 0.00%
2006-03-09 0 0.200 0.200 0.215 - - 0 0 - 97.83 97.83 105.2 - - 0 - 5.26%
2006-03-08 0 0.190 0.190 0.210 - - 0 0 - 92.94 92.94 102.7 - - 0 - 4.40%
2006-03-07 0 0.182 - 0.202 - - 0 0 - 89.03 - 98.81 - - 0 - 0.00%
2006-03-06 0 0.182 0.175 0.260 - - 0 0 - 89.03 85.61 127.2 - - 0 - 0.00%
2006-03-03 0 0.182 0.182 0.235 0.182 0.183 22,000 4,010 0.1823 89.03 89.03 115.0 89.03 89.52 45 89.163 -4.21%
2006-03-02 0 0.190 0.190 0.230 - - 0 0 - 92.94 92.94 112.5 - - 0 - 0.00%
2006-03-01 0 0.190 0.185 0.229 - - 0 0 - 92.94 90.50 112.0 - - 0 - 0.00%
2006-02-28 0 0.190 0.190 0.275 0.190 0.200 120,000 23,200 0.1933 92.94 92.94 134.5 92.94 97.83 245 94.573 -5.00%
2006-02-27 0 0.200 0.200 0.250 - - 0 0 - 97.83 97.83 122.3 - - 0 - 0.00%
2006-02-24 0 0.200 0.200 0.229 0.200 0.210 200,000 41,150 0.2058 97.83 97.83 112.0 97.83 102.7 409 100.65 -13.04%
2006-02-23 0 0.230 - 0.230 - - 0 0 - 112.5 - 112.5 - - 0 - -2.95%
2006-02-22 0 0.237 - 0.239 - - 0 0 - 115.9 - 116.9 - - 0 - 0.00%
2006-02-21 0 0.237 - 0.239 - - 0 0 - 115.9 - 116.9 - - 0 - 0.00%
2006-02-20 0 0.237 - 0.239 - - 0 0 - 115.9 - 116.9 - - 0 - 0.00%
2006-02-17 0 0.237 - 0.239 - - 0 0 - 115.9 - 116.9 - - 0 - 0.00%
2006-02-16 0 0.237 - 0.237 - - 0 0 - 115.9 - 115.9 - - 0 - -0.42%
2006-02-15 0 0.238 - 0.239 - - 0 0 - 116.4 - 116.9 - - 0 - 0.00%
2006-02-14 0 0.238 0.210 0.238 0.210 0.238 70,000 14,812 0.2116 116.4 102.7 116.4 102.7 116.4 143 103.51 3.48%
2006-02-13 0 0.230 0.210 0.237 - - 0 0 - 112.5 102.7 115.9 - - 0 - 0.00%
2006-02-10 0 0.230 0.210 0.239 - - 0 0 - 112.5 102.7 116.9 - - 0 - 0.00%
2006-02-09 0 0.230 0.210 0.237 - - 0 0 - 112.5 102.7 115.9 - - 0 - 0.00%
2006-02-08 0 0.230 0.210 0.238 - - 0 0 - 112.5 102.7 116.4 - - 0 - 0.00%
2006-02-07 0 0.230 0.210 0.239 - - 0 0 - 112.5 102.7 116.9 - - 0 - 0.00%
2006-02-06 0 0.230 0.210 0.239 - - 0 0 - 112.5 102.7 116.9 - - 0 - 0.00%
2006-02-03 0 0.230 0.230 0.260 0.220 0.220 10,000 2,200 0.2200 112.5 112.5 127.2 107.6 107.6 20 107.62 9.52%
2006-02-02 0 0.210 0.210 0.260 0.209 0.211 100,000 21,020 0.2102 102.7 102.7 127.2 102.2 103.2 204 102.82 -0.47%
2006-02-01 0 0.211 0.211 0.245 0.210 0.210 30,000 6,300 0.2100 103.2 103.2 119.8 102.7 102.7 61 102.73 -12.08%
2006-01-27 0 0.240 0.190 0.280 - - 0 0 - 117.4 92.94 137.0 - - 0 - 0.00%
2006-01-26 0 0.240 0.190 0.280 - - 0 0 - 117.4 92.94 137.0 - - 0 - 0.00%
2006-01-25 0 0.240 0.190 0.280 - - 0 0 - 117.4 92.94 137.0 - - 0 - 0.00%
2006-01-24 0 0.240 0.190 0.280 - - 0 0 - 117.4 92.94 137.0 - - 0 - 0.00%
2006-01-23 0 0.240 0.190 0.280 - - 0 0 - 117.4 92.94 137.0 - - 0 - 0.00%
2006-01-20 0 0.240 0.190 0.250 - - 0 0 - 117.4 92.94 122.3 - - 0 - 0.00%
2006-01-19 0 0.240 0.190 0.280 - - 0 0 - 117.4 92.94 137.0 - - 0 - 0.00%
2006-01-18 0 0.240 0.190 0.280 - - 148,000 37,000 0.2500 117.4 92.94 137.0 - - 303 122.29 0.00%
2006-01-17 0 0.240 0.190 0.280 - - 0 0 - 117.4 92.94 137.0 - - 0 - 0.00%
2006-01-16 0 0.240 0.201 0.280 - - 0 0 - 117.4 98.32 137.0 - - 0 - 0.00%
2006-01-13 0 0.240 0.190 0.280 - - 0 0 - 117.4 92.94 137.0 - - 0 - 0.00%
2006-01-12 0 0.240 0.190 0.280 - - 0 0 - 117.4 92.94 137.0 - - 0 - 0.00%
2006-01-11 0 0.240 0.190 0.280 - - 0 0 - 117.4 92.94 137.0 - - 0 - 0.00%
2006-01-10 0 0.240 0.190 0.280 - - 0 0 - 117.4 92.94 137.0 - - 0 - 0.00%
2006-01-09 0 0.240 0.190 0.250 - - 0 0 - 117.4 92.94 122.3 - - 0 - 0.00%
2006-01-06 0 0.240 0.190 0.280 - - 0 0 - 117.4 92.94 137.0 - - 0 - 0.00%
2006-01-05 0 0.240 0.200 0.250 - - 0 0 - 117.4 97.83 122.3 - - 0 - 0.00%
2006-01-04 0 0.240 0.190 0.280 - - 0 0 - 117.4 92.94 137.0 - - 0 - 0.00%
2006-01-03 0 0.240 0.190 0.280 - - 0 0 - 117.4 92.94 137.0 - - 0 - 0.00%
2005-12-30 0 0.240 0.190 0.280 - - 0 0 - 117.4 92.94 137.0 - - 0 - 0.00%
2005-12-29 0 0.240 0.208 0.250 - - 0 0 - 117.4 101.7 122.3 - - 0 - 0.00%
2005-12-28 0 0.240 - 0.280 - - 0 0 - 117.4 - 137.0 - - 0 - 0.00%
2005-12-23 0 0.240 0.210 - - - 0 0 - 117.4 102.7 - - - 0 - 0.00%
2005-12-22 0 0.240 0.240 0.250 0.210 0.220 200,000 43,000 0.2150 117.4 117.4 122.3 102.7 107.6 409 105.17 0.00%
2005-12-21 0 0.240 0.210 0.280 - - 0 0 - 117.4 102.7 137.0 - - 0 - 0.00%
2005-12-20 0 0.240 0.240 0.280 - - 0 0 - 117.4 117.4 137.0 - - 0 - 3.90%
2005-12-19 0 0.231 0.220 0.280 - - 0 0 - 113.0 107.6 137.0 - - 0 - 0.00%
2005-12-16 0 0.231 0.200 0.280 - - 0 0 - 113.0 97.83 137.0 - - 0 - 0.00%
2005-12-15 0 0.231 0.200 0.250 - - 0 0 - 113.0 97.83 122.3 - - 0 - 0.00%
2005-12-14 0 0.231 0.180 0.250 - - 0 0 - 113.0 88.05 122.3 - - 0 - 0.00%
2005-12-13 0 0.231 0.220 0.280 - - 0 0 - 113.0 107.6 137.0 - - 0 - 0.00%
2005-12-12 0 0.231 0.190 0.250 - - 0 0 - 113.0 92.94 122.3 - - 0 - 0.00%
2005-12-09 0 0.231 0.210 0.250 0.230 0.231 300,000 69,100 0.2303 113.0 102.7 122.3 112.5 113.0 613 112.67 15.50%
2005-12-08 0 0.200 0.220 0.230 0.200 0.210 480,000 105,000 0.2188 97.83 107.6 112.5 97.83 102.7 981 107.01 -20.00%
2005-12-07 0 0.250 - 0.280 - - 0 0 - 122.3 - 137.0 - - 0 - 0.00%
2005-12-06 0 0.250 - 0.280 0.250 0.250 200,000 50,000 0.2500 122.3 - 137.0 122.3 122.3 409 122.29 0.00%
2005-12-05 0 0.250 - 0.280 - - 0 0 - 122.3 - 137.0 - - 0 - 0.00%
2005-12-02 0 0.250 - 0.270 - - 0 0 - 122.3 - 132.1 - - 0 - 0.00%
2005-12-01 0 0.250 - 0.280 - - 0 0 - 122.3 - 137.0 - - 0 - 0.00%
2005-11-30 0 0.250 - 0.250 - - 0 0 - 122.3 - 122.3 - - 0 - 0.00%
2005-11-29 0 0.250 - 0.280 - - 0 0 - 122.3 - 137.0 - - 0 - 0.00%
2005-11-28 0 0.250 - 0.250 - - 0 0 - 122.3 - 122.3 - - 0 - 0.00%
2005-11-25 0 0.250 - 0.280 - - 0 0 - 122.3 - 137.0 - - 0 - 0.00%
2005-11-24 0 0.250 - 0.270 - - 0 0 - 122.3 - 132.1 - - 0 - 0.00%
2005-11-23 0 0.250 - 0.280 - - 0 0 - 122.3 - 137.0 - - 0 - 0.00%
2005-11-22 0 0.250 - 0.260 - - 0 0 - 122.3 - 127.2 - - 0 - 0.00%
2005-11-21 0 0.250 - 0.270 - - 0 0 - 122.3 - 132.1 - - 0 - 0.00%
2005-11-18 0 0.250 - 0.280 - - 0 0 - 122.3 - 137.0 - - 0 - 0.00%
2005-11-17 0 0.250 - 0.280 - - 0 0 - 122.3 - 137.0 - - 0 - 0.00%
2005-11-16 0 0.250 - 0.280 - - 0 0 - 122.3 - 137.0 - - 0 - 0.00%
2005-11-15 0 0.250 - 0.280 - - 0 0 - 122.3 - 137.0 - - 0 - 0.00%
2005-11-14 0 0.250 - 0.280 - - 0 0 - 122.3 - 137.0 - - 0 - 0.00%
2005-11-11 0 0.250 0.230 0.280 - - 0 0 - 122.3 112.5 137.0 - - 0 - 0.00%
2005-11-10 0 0.250 0.230 0.280 - - 0 0 - 122.3 112.5 137.0 - - 0 - 0.00%
2005-11-09 0 0.250 0.230 0.280 - - 0 0 - 122.3 112.5 137.0 - - 0 - 0.00%
2005-11-08 0 0.250 0.230 0.300 - - 0 0 - 122.3 112.5 146.8 - - 0 - 0.00%
2005-11-07 0 0.250 - 0.285 - - 0 0 - 122.3 - 139.4 - - 0 - 0.00%
2005-11-04 0 0.250 - 0.285 - - 0 0 - 122.3 - 139.4 - - 0 - 0.00%
2005-11-03 0 0.250 0.250 0.285 0.230 0.250 1,998,000 496,600 0.2485 122.3 122.3 139.4 112.5 122.3 4,084 121.58 8.70%
2005-11-02 0 0.230 - 0.300 - - 0 0 - 112.5 - 146.8 - - 0 - 0.00%
2005-11-01 0 0.230 - 0.285 - - 0 0 - 112.5 - 139.4 - - 0 - 0.00%
2005-10-31 0 0.230 0.230 0.270 - - 0 0 - 112.5 112.5 132.1 - - 0 - 0.00%
2005-10-28 0 0.230 - 0.280 - - 0 0 - 112.5 - 137.0 - - 0 - 0.00%
2005-10-27 0 0.230 0.210 0.285 - - 0 0 - 112.5 102.7 139.4 - - 0 - 0.00%
2005-10-26 0 0.230 - 0.230 - - 0 0 - 112.5 - 112.5 - - 0 - 0.00%
2005-10-25 0 0.230 - 0.230 - - 0 0 - 112.5 - 112.5 - - 0 - 0.00%
2005-10-24 0 0.230 0.230 0.250 0.230 0.250 1,200,000 296,000 0.2467 112.5 112.5 122.3 112.5 122.3 2,453 120.66 -4.17%
2005-10-21 0 0.240 - 0.280 - - 0 0 - 117.4 - 137.0 - - 0 - 0.00%
2005-10-20 0 0.240 - 0.280 - - 0 0 - 117.4 - 137.0 - - 0 - 0.00%
2005-10-19 0 0.240 0.230 0.240 - - 0 0 - 117.4 112.5 117.4 - - 0 - 0.00%
2005-10-18 0 0.240 0.233 0.240 0.240 0.240 1,054,000 252,960 0.2400 117.4 114.0 117.4 117.4 117.4 2,155 117.40 4.35%
2005-10-17 0 0.230 0.230 - - - 0 0 - 112.5 112.5 - - - 0 - 0.00%
2005-10-14 0 0.230 - - - - 0 0 - 112.5 - - - - 0 - 0.00%
2005-10-13 0 0.230 - - - - 0 0 - 112.5 - - - - 0 - 0.00%
2005-10-12 0 0.230 0.210 - 0.209 0.230 24,000 5,478 0.2283 112.5 102.7 - 102.2 112.5 49 111.65 10.05%
2005-10-10 0 0.209 - 0.209 - - 0 0 - 102.2 - 102.2 - - 0 - -5.00%
2005-10-07 0 0.220 - - - - 0 0 - 107.6 - - - - 0 - 0.00%
2005-10-06 0 0.220 0.210 0.240 - - 0 0 - 107.6 102.7 117.4 - - 0 - 0.00%
2005-10-05 0 0.220 0.205 0.235 - - 0 0 - 107.6 100.3 115.0 - - 0 - 0.00%
2005-10-04 0 0.220 0.210 0.229 - - 0 0 - 107.6 102.7 112.0 - - 0 - 0.00%
2005-10-03 0 0.220 0.211 0.229 - - 0 0 - 107.6 103.2 112.0 - - 0 - 0.00%
2005-09-30 0 0.220 0.200 0.240 - - 0 0 - 107.6 97.83 117.4 - - 0 - 0.00%
2005-09-29 0 0.220 0.200 0.240 0.220 0.220 200,000 44,000 0.2200 107.6 97.83 117.4 107.6 107.6 409 107.62 0.00%
2005-09-28 0 0.220 0.200 0.240 - - 0 0 - 107.6 97.83 117.4 - - 0 - 0.00%
2005-09-27 0 0.220 0.201 0.240 - - 0 0 - 107.6 98.32 117.4 - - 0 - 0.00%
2005-09-26 0 0.220 - 0.240 - - 0 0 - 107.6 - 117.4 - - 0 - 0.00%
2005-09-23 0 0.220 0.211 0.230 0.220 0.220 300,000 66,000 0.2200 107.6 103.2 112.5 107.6 107.6 613 107.62 -0.90%
2005-09-22 0 0.222 0.202 0.222 0.222 0.222 100,000 22,200 0.2220 108.6 98.81 108.6 108.6 108.6 204 108.60 -3.48%
2005-09-21 0 0.230 0.200 0.239 0.220 0.230 242,000 53,560 0.2213 112.5 97.83 116.9 107.6 112.5 495 108.26 4.55%
2005-09-20 0 0.220 0.205 0.220 - - 0 0 - 107.6 100.3 107.6 - - 0 - 0.00%
2005-09-16 0 0.220 0.208 0.230 - - 0 0 - 107.6 101.7 112.5 - - 0 - 0.00%
2005-09-15 0 0.220 0.207 0.230 - - 0 0 - 107.6 101.3 112.5 - - 0 - 0.00%
2005-09-14 0 0.220 0.220 0.225 - - 0 0 - 107.6 107.6 110.1 - - 0 - 7.84%
2005-09-13 0 0.204 0.204 0.225 0.200 0.220 22,000 4,440 0.2018 99.79 99.79 110.1 97.83 107.6 45 98.724 -7.27%
2005-09-12 0 0.220 0.205 0.225 0.220 0.220 50,000 11,000 0.2200 107.6 100.3 110.1 107.6 107.6 102 107.62 0.00%
2005-09-09 0 0.220 0.204 - - - 0 0 - 107.6 99.79 - - - 0 - 0.00%
2005-09-08 0 0.220 - - - - 0 0 - 107.6 - - - - 0 - 0.00%
2005-09-07 0 0.220 - - - - 0 0 - 107.6 - - - - 0 - 0.00%
2005-09-06 0 0.220 - - - - 0 0 - 107.6 - - - - 0 - 0.00%
2005-09-05 0 0.220 - - - - 0 0 - 107.6 - - - - 0 - 0.00%
2005-09-02 0 0.220 - 0.280 - - 0 0 - 107.6 - 137.0 - - 0 - 0.00%
2005-09-01 0 0.220 0.220 0.280 - - 0 0 - 107.6 107.6 137.0 - - 0 - 0.00%
2005-08-31 0 0.220 0.220 0.280 - - 0 0 - 107.6 107.6 137.0 - - 0 - 0.00%
2005-08-30 0 0.220 0.220 0.280 0.220 0.220 2,000 440 0.2200 107.6 107.6 137.0 107.6 107.6 4 107.62 0.00%
2005-08-29 0 0.220 0.210 0.220 - - 0 0 - 107.6 102.7 107.6 - - 0 - -2.22%
2005-08-26 0 0.225 - 0.230 - - 0 0 - 110.1 - 112.5 - - 0 - 0.00%
2005-08-25 0 0.225 - 0.230 - - 0 0 - 110.1 - 112.5 - - 0 - 0.00%
2005-08-24 0 0.225 - 0.230 - - 0 0 - 110.1 - 112.5 - - 0 - 0.00%
2005-08-23 0 0.225 - 0.225 - - 0 0 - 110.1 - 110.1 - - 0 - -2.17%
2005-08-22 0 0.230 - 0.230 - - 0 0 - 112.5 - 112.5 - - 0 - 0.00%
2005-08-19 0 0.230 - 0.280 - - 0 0 - 112.5 - 137.0 - - 0 - 0.00%
2005-08-18 0 0.240 - 0.240 - - 0 0 - 112.5 - 112.5 - - 0 - 0.00%
2005-08-17 0 0.240 0.220 0.240 - - 0 0 - 112.5 103.1 112.5 - - 0 - 0.00%
2005-08-16 0 0.240 0.220 0.240 - - 0 0 - 112.5 103.1 112.5 - - 0 - 0.00%
2005-08-15 0 0.240 - 0.280 - - 0 0 - 112.5 - 131.3 - - 0 - 0.00%
2005-08-12 0 0.240 - 0.280 - - 0 0 - 112.5 - 131.3 - - 0 - 0.00%
2005-08-11 0 0.240 - 0.280 0.240 0.240 30,000 7,200 0.2400 112.5 - 131.3 112.5 112.5 64 112.51 0.00%
2005-08-10 0 0.240 - 0.280 - - 2,000 420 0.2100 112.5 - 131.3 - - 4 98.446 0.00%
2005-08-09 0 0.240 - 0.280 - - 0 0 - 112.5 - 131.3 - - 0 - 0.00%
2005-08-08 0 0.240 - 0.280 - - 0 0 - 112.5 - 131.3 - - 0 - 0.00%
2005-08-05 0 0.240 - 0.240 - - 0 0 - 112.5 - 112.5 - - 0 - 0.00%
2005-08-04 0 0.240 - 0.280 - - 0 0 - 112.5 - 131.3 - - 0 - 0.00%
2005-08-03 0 0.240 - 0.280 - - 0 0 - 112.5 - 131.3 - - 0 - 0.00%
2005-08-02 0 0.240 - 0.280 - - 0 0 - 112.5 - 131.3 - - 0 - 0.00%
2005-08-01 0 0.240 - 0.280 - - 0 0 - 112.5 - 131.3 - - 0 - 0.00%
2005-07-29 0 0.240 - 0.280 - - 0 0 - 112.5 - 131.3 - - 0 - 0.00%
2005-07-28 0 0.240 - 0.280 - - 0 0 - 112.5 - 131.3 - - 0 - 0.00%
2005-07-27 0 0.240 0.220 0.280 - - 0 0 - 112.5 103.1 131.3 - - 0 - 0.00%
2005-07-26 0 0.240 0.220 0.280 - - 0 0 - 112.5 103.1 131.3 - - 0 - 0.00%
2005-07-25 0 0.240 0.220 0.280 0.240 0.240 100,000 24,000 0.2400 112.5 103.1 131.3 112.5 112.5 213 112.51 7.14%
2005-07-22 0 0.224 0.224 0.280 0.175 0.240 1,210,000 245,686 0.2030 105.0 105.0 131.3 82.04 112.5 2,581 95.186 -6.67%
2005-07-21 0 0.240 0.175 0.270 0.238 0.240 212,000 50,876 0.2400 112.5 82.04 126.6 111.6 112.5 452 112.50 0.84%
2005-07-20 0 0.238 0.175 0.238 0.240 0.240 40,000 9,600 0.2400 111.6 82.04 111.6 112.5 112.5 85 112.51 -0.83%
2005-07-19 0 0.240 0.175 0.270 - - 0 0 - 112.5 82.04 126.6 - - 0 - 0.00%
2005-07-18 0 0.240 - 0.240 - - 0 0 - 112.5 - 112.5 - - 0 - 0.00%
2005-07-15 0 0.240 0.175 0.240 - - 0 0 - 112.5 82.04 112.5 - - 0 - 0.00%
2005-07-14 0 0.240 0.175 0.240 - - 0 0 - 112.5 82.04 112.5 - - 0 - 0.00%
2005-07-13 0 0.240 0.175 0.260 0.240 0.270 82,000 21,220 0.2588 112.5 82.04 121.9 112.5 126.6 175 121.31 -7.69%
2005-07-12 0 0.260 0.175 0.260 - - 0 0 - 121.9 82.04 121.9 - - 0 - 0.00%
2005-07-11 0 0.260 0.175 0.260 - - 0 0 - 121.9 82.04 121.9 - - 0 - 0.00%
2005-07-08 0 0.260 0.175 0.260 - - 0 0 - 121.9 82.04 121.9 - - 0 - 0.00%
2005-07-07 0 0.260 0.175 0.260 - - 0 0 - 121.9 82.04 121.9 - - 0 - 0.00%
2005-07-06 0 0.260 0.175 0.260 - - 0 0 - 121.9 82.04 121.9 - - 0 - 0.00%
2005-07-05 0 0.260 0.175 0.260 - - 0 0 - 121.9 82.04 121.9 - - 0 - 0.00%
2005-07-04 0 0.260 - 0.260 - - 0 0 - 121.9 - 121.9 - - 0 - 0.00%
2005-06-30 0 0.260 0.175 0.275 - - 0 0 - 121.9 82.04 128.9 - - 0 - 0.00%
2005-06-29 0 0.260 0.245 0.275 - - 0 0 - 121.9 114.9 128.9 - - 0 - 0.00%
2005-06-28 0 0.260 0.245 0.270 - - 0 0 - 121.9 114.9 126.6 - - 0 - 0.00%
2005-06-27 0 0.260 0.245 0.280 - - 0 0 - 121.9 114.9 131.3 - - 0 - 0.00%
2005-06-24 0 0.260 0.245 0.280 - - 0 0 - 121.9 114.9 131.3 - - 0 - 0.00%
2005-06-23 0 0.260 0.250 0.280 0.260 0.260 20,000 5,200 0.2600 121.9 117.2 131.3 121.9 121.9 43 121.89 -3.70%
2005-06-22 0 0.270 0.245 0.270 - - 0 0 - 126.6 114.9 126.6 - - 0 - 0.00%
2005-06-21 0 0.270 0.176 0.270 - - 0 0 - 126.6 82.51 126.6 - - 0 - -3.57%
2005-06-20 0 0.280 0.176 0.280 - - 0 0 - 131.3 82.51 131.3 - - 0 - 0.00%
2005-06-17 0 0.280 0.176 0.295 - - 0 0 - 131.3 82.51 138.3 - - 0 - 0.00%
2005-06-16 0 0.280 0.176 0.295 - - 0 0 - 131.3 82.51 138.3 - - 0 - 0.00%
2005-06-15 0 0.280 - 0.300 - - 0 0 - 131.3 - 140.6 - - 0 - 0.00%
2005-06-14 0 0.280 - 0.300 - - 0 0 - 131.3 - 140.6 - - 0 - 0.00%
2005-06-13 0 0.280 - 0.300 - - 0 0 - 131.3 - 140.6 - - 0 - 0.00%
2005-06-10 0 0.280 0.280 0.295 - - 0 0 - 131.3 131.3 138.3 - - 0 - 0.00%
2005-06-09 0 0.280 0.176 0.295 - - 0 0 - 131.3 82.51 138.3 - - 0 - 0.00%
2005-06-08 0 0.280 0.176 0.295 - - 0 0 - 131.3 82.51 138.3 - - 0 - 0.00%
2005-06-07 0 0.280 0.280 0.300 - - 0 0 - 131.3 131.3 140.6 - - 0 - 0.00%
2005-06-06 0 0.280 0.246 0.300 - - 0 0 - 131.3 115.3 140.6 - - 0 - 0.00%
2005-06-03 0 0.280 0.280 0.300 0.280 0.280 4,000 1,120 0.2800 131.3 131.3 140.6 131.3 131.3 9 131.26 -5.08%
2005-06-02 0 0.295 - 0.295 - - 0 0 - 138.3 - 138.3 - - 0 - -1.67%
2005-06-01 0 0.300 0.260 0.300 0.300 0.300 20,000 6,000 0.3000 140.6 121.9 140.6 140.6 140.6 43 140.64 -4.76%
2005-05-31 0 0.315 - 0.350 - - 0 0 - 147.7 - 164.1 - - 0 - 0.00%
2005-05-30 0 0.315 - 0.350 - - 0 0 - 147.7 - 164.1 - - 0 - 0.00%
2005-05-27 0 0.315 0.180 0.330 - - 0 0 - 147.7 84.38 154.7 - - 0 - 0.00%
2005-05-26 0 0.315 0.255 0.335 - - 0 0 - 147.7 119.5 157.0 - - 0 - 0.00%
2005-05-25 0 0.315 0.175 0.345 - - 0 0 - 147.7 82.04 161.7 - - 0 - 0.00%
2005-05-24 0 0.315 0.250 0.345 - - 0 0 - 147.7 117.2 161.7 - - 0 - 0.00%
2005-05-23 0 0.315 0.175 0.350 - - 0 0 - 147.7 82.04 164.1 - - 0 - 0.00%
2005-05-20 0 0.315 - 0.360 - - 0 0 - 147.7 - 168.8 - - 0 - 0.00%
2005-05-19 0 0.315 0.315 0.320 - - 0 0 - 147.7 147.7 150.0 - - 0 - 12.50%
2005-05-18 0 0.280 0.280 0.320 0.221 0.221 2,000 442 0.2210 131.3 131.3 150.0 103.6 103.6 4 103.60 12.00%
2005-05-17 0 0.250 0.221 - - - 0 0 - 117.2 103.6 - - - 0 - 0.00%
2005-05-13 0 0.250 0.226 - - - 0 0 - 117.2 105.9 - - - 0 - 0.00%
2005-05-12 0 0.250 0.225 - - - 0 0 - 117.2 105.5 - - - 0 - 0.00%
2005-05-11 0 0.250 0.226 - - - 0 0 - 117.2 105.9 - - - 0 - 0.00%
2005-05-10 0 0.250 0.240 - - - 0 0 - 117.2 112.5 - - - 0 - 0.00%
2005-05-09 0 0.250 0.240 - - - 0 0 - 117.2 112.5 - - - 0 - 0.00%
2005-05-06 0 0.250 0.243 - - - 0 0 - 117.2 113.9 - - - 0 - 0.00%
2005-05-05 0 0.250 0.249 - - - 0 0 - 117.2 116.7 - - - 0 - 0.00%
2005-05-04 0 0.250 0.250 0.295 0.250 0.250 2,000 500 0.2500 117.2 117.2 138.3 117.2 117.2 4 117.20 -13.79%
2005-05-03 0 0.290 0.265 0.295 - - 0 0 - 135.9 124.2 138.3 - - 0 - 0.00%
2005-04-29 0 0.290 0.270 - - - 0 0 - 135.9 126.6 - - - 0 - 0.00%
2005-04-28 0 0.290 0.270 - - - 0 0 - 135.9 126.6 - - - 0 - 0.00%
2005-04-27 0 0.290 0.270 0.305 0.290 0.290 100,000 29,000 0.2900 135.9 126.6 143.0 135.9 135.9 213 135.95 -4.92%
2005-04-26 0 0.305 0.265 0.305 - - 0 0 - 143.0 124.2 143.0 - - 0 - 0.00%
2005-04-25 0 0.305 - 0.305 - - 0 0 - 143.0 - 143.0 - - 0 - 0.00%
2005-04-22 0 0.305 - 0.325 - - 0 0 - 143.0 - 152.4 - - 0 - 0.00%
2005-04-21 0 0.305 - - - - 0 0 - 143.0 - - - - 0 - 0.00%
2005-04-20 0 0.305 - 0.320 - - 0 0 - 143.0 - 150.0 - - 0 - 0.00%
2005-04-19 0 0.305 - - - - 0 0 - 143.0 - - - - 0 - 0.00%
2005-04-18 0 0.305 - - - - 0 0 - 143.0 - - - - 0 - 0.00%
2005-04-15 0 0.305 0.265 0.305 0.265 0.310 4,000 1,150 0.2875 143.0 124.2 143.0 124.2 145.3 9 134.78 1.67%
2005-04-14 0 0.300 0.280 0.310 - - 0 0 - 140.6 131.3 145.3 - - 0 - 0.00%
2005-04-13 0 0.300 0.265 - 0.300 0.300 250,000 75,000 0.3000 140.6 124.2 - 140.6 140.6 533 140.64 0.00%
2005-04-12 0 0.300 0.265 0.300 - - 0 0 - 140.6 124.2 140.6 - - 0 - 0.00%
2005-04-11 0 0.300 0.265 0.300 - - 0 0 - 140.6 124.2 140.6 - - 0 - 0.00%
2005-04-08 0 0.300 0.275 0.300 - - 0 0 - 140.6 128.9 140.6 - - 0 - 0.00%
2005-04-07 0 0.300 0.280 0.300 0.300 0.300 50,000 15,000 0.3000 140.6 131.3 140.6 140.6 140.6 107 140.64 7.14%
2005-04-06 0 0.280 0.275 - - - 0 0 - 131.3 128.9 - - - 0 - 0.00%
2005-04-04 0 0.280 0.280 0.300 - - 0 0 - 131.3 131.3 140.6 - - 0 - 1.82%
2005-04-01 0 0.275 0.275 0.300 0.275 0.275 30,000 8,250 0.2750 128.9 128.9 140.6 128.9 128.9 64 128.92 -1.79%
2005-03-31 0 0.280 0.280 0.300 0.280 0.280 2,000 560 0.2800 131.3 131.3 140.6 131.3 131.3 4 131.26 0.00%
2005-03-30 0 0.280 0.270 0.300 - - 0 0 - 131.3 126.6 140.6 - - 0 - 0.00%
2005-03-29 0 0.280 0.280 0.310 0.280 0.280 32,000 8,960 0.2800 131.3 131.3 145.3 131.3 131.3 68 131.26 -5.08%
2005-03-24 0 0.295 0.290 0.330 - - 0 0 - 138.3 135.9 154.7 - - 0 - 0.00%
2005-03-23 0 0.295 0.285 0.330 - - 0 0 - 138.3 133.6 154.7 - - 0 - 0.00%
2005-03-22 0 0.295 0.280 0.330 - - 2,999 795 0.2651 138.3 131.3 154.7 - - 6 124.27 0.00%
2005-03-21 0 0.295 0.275 0.330 - - 0 0 - 138.3 128.9 154.7 - - 0 - 0.00%
2005-03-18 0 0.295 0.295 0.310 - - 0 0 - 138.3 138.3 145.3 - - 0 - 1.72%
2005-03-17 0 0.290 0.290 0.320 - - 0 0 - 135.9 135.9 150.0 - - 0 - 3.57%
2005-03-16 0 0.280 0.280 0.330 0.280 0.280 200,000 56,000 0.2800 131.3 131.3 154.7 131.3 131.3 427 131.26 -9.68%
2005-03-15 0 0.310 0.270 0.330 - - 0 0 - 145.3 126.6 154.7 - - 0 - 0.00%
2005-03-14 0 0.310 0.270 0.350 - - 0 0 - 145.3 126.6 164.1 - - 0 - 0.00%
2005-03-11 0 0.310 0.270 0.350 - - 0 0 - 145.3 126.6 164.1 - - 0 - 0.00%
2005-03-10 0 0.310 0.260 0.350 - - 0 0 - 145.3 121.9 164.1 - - 0 - 0.00%
2005-03-09 0 0.310 0.275 0.310 0.310 0.310 100,000 31,000 0.3100 145.3 128.9 145.3 145.3 145.3 213 145.32 0.00%
2005-03-08 0 0.310 0.290 0.340 - - 0 0 - 145.3 135.9 159.4 - - 0 - 0.00%
2005-03-07 0 0.310 - 0.340 0.310 0.310 100,000 31,000 0.3100 145.3 - 159.4 145.3 145.3 213 145.32 -8.82%
2005-03-04 0 0.340 0.340 - - - 0 0 - 159.4 159.4 - - - 0 - 11.48%
2005-03-03 0 0.305 0.300 - 0.300 0.305 110,000 33,500 0.3045 143.0 140.6 - 140.6 143.0 235 142.77 -10.29%
2005-03-02 0 0.340 0.305 0.350 - - 0 0 - 159.4 143.0 164.1 - - 0 - 0.00%
2005-03-01 0 0.340 0.305 0.340 - - 0 0 - 159.4 143.0 159.4 - - 0 - 0.00%
2005-02-28 0 0.340 - 0.360 - - 0 0 - 159.4 - 168.8 - - 0 - 0.00%
2005-02-25 0 0.340 0.290 0.360 - - 0 0 - 159.4 135.9 168.8 - - 0 - 0.00%
2005-02-24 0 0.340 0.300 0.360 - - 0 0 - 159.4 140.6 168.8 - - 0 - 0.00%
2005-02-23 0 0.340 0.300 0.360 - - 0 0 - 159.4 140.6 168.8 - - 0 - 0.00%
2005-02-22 0 0.340 - 0.360 - - 0 0 - 159.4 - 168.8 - - 0 - 0.00%
2005-02-21 0 0.340 - 0.360 - - 0 0 - 159.4 - 168.8 - - 0 - 0.00%
2005-02-18 0 0.340 - 0.360 - - 0 0 - 159.4 - 168.8 - - 0 - 0.00%
2005-02-17 0 0.340 - 0.360 - - 0 0 - 159.4 - 168.8 - - 0 - 0.00%
2005-02-16 0 0.340 - 0.360 - - 0 0 - 159.4 - 168.8 - - 0 - 0.00%
2005-02-15 0 0.340 - 0.360 - - 0 0 - 159.4 - 168.8 - - 0 - 0.00%
2005-02-14 0 0.340 - 0.360 - - 0 0 - 159.4 - 168.8 - - 0 - 0.00%
2005-02-08 0 0.340 - 0.360 - - 0 0 - 159.4 - 168.8 - - 0 - 0.00%
2005-02-07 0 0.340 - 0.360 - - 0 0 - 159.4 - 168.8 - - 0 - 0.00%
2005-02-04 0 0.340 - 0.360 - - 0 0 - 159.4 - 168.8 - - 0 - 0.00%
2005-02-03 0 0.340 - 0.360 - - 0 0 - 159.4 - 168.8 - - 0 - 0.00%
2005-02-02 0 0.340 - 0.340 0.340 0.340 30,000 10,200 0.3400 159.4 - 159.4 159.4 159.4 64 159.39 0.00%
2005-02-01 0 0.340 - 0.340 - - 0 0 - 159.4 - 159.4 - - 0 - 0.00%
2005-01-31 0 0.340 - 0.360 - - 0 0 - 159.4 - 168.8 - - 0 - 0.00%
2005-01-28 0 0.340 0.300 0.360 - - 0 0 - 159.4 140.6 168.8 - - 0 - 0.00%
2005-01-27 0 0.340 - 0.340 0.360 0.360 20,000 7,200 0.3600 159.4 - 159.4 168.8 168.8 43 168.76 0.00%
2005-01-26 0 0.340 - 0.350 - - 0 0 - 159.4 - 164.1 - - 0 - 0.00%
2005-01-25 0 0.340 - - - - 0 0 - 159.4 - - - - 0 - 0.00%
2005-01-24 0 0.340 - - 0.340 0.340 66,000 22,440 0.3400 159.4 - - 159.4 159.4 141 159.39 6.25%
2005-01-21 0 0.320 - 0.330 - - 0 0 - 150.0 - 154.7 - - 0 - 0.00%
2005-01-20 0 0.320 - 0.340 - - 0 0 - 150.0 - 159.4 - - 0 - 0.00%
2005-01-19 0 0.320 - 0.340 - - 0 0 - 150.0 - 159.4 - - 0 - 0.00%
2005-01-18 0 0.320 - 0.340 - - 0 0 - 150.0 - 159.4 - - 0 - 0.00%
2005-01-17 0 0.320 - 0.340 - - 0 0 - 150.0 - 159.4 - - 0 - 0.00%
2005-01-14 0 0.320 - - - - 0 0 - 150.0 - - - - 0 - 0.00%
2005-01-13 0 0.320 0.270 0.340 - - 0 0 - 150.0 126.6 159.4 - - 0 - 0.00%
2005-01-12 0 0.320 0.270 0.340 - - 0 0 - 150.0 126.6 159.4 - - 0 - 0.00%
2005-01-11 0 0.320 - 0.340 - - 0 0 - 150.0 - 159.4 - - 0 - 0.00%
2005-01-10 0 0.320 - - - - 0 0 - 150.0 - - - - 0 - 0.00%
2005-01-07 0 0.320 - - - - 0 0 - 150.0 - - - - 0 - 0.00%
2005-01-06 0 0.320 0.320 - - - 0 0 - 150.0 150.0 - - - 0 - 6.67%
2005-01-05 0 0.300 0.300 - 0.300 0.300 20,000 6,000 0.3000 140.6 140.6 - 140.6 140.6 43 140.64 -9.09%
2005-01-04 0 0.330 0.315 0.380 - - 0 0 - 154.7 147.7 178.1 - - 0 - 0.00%
2005-01-03 0 0.330 0.330 - 0.330 0.330 18,000 5,940 0.3300 154.7 154.7 - 154.7 154.7 38 154.70 0.00%
2004-12-31 0 0.330 0.290 - - - 0 0 - 154.7 135.9 - - - 0 - 0.00%
2004-12-30 0 0.330 0.300 0.330 0.330 0.365 102,000 33,730 0.3307 154.7 140.6 154.7 154.7 171.1 218 155.02 0.00%
2004-12-29 0 0.330 0.330 - - - 0 0 - 154.7 154.7 - - - 0 - 0.00%
2004-12-28 0 0.330 0.330 - - - 0 0 - 154.7 154.7 - - - 0 - 0.00%
2004-12-24 0 0.330 - - - - 0 0 - 154.7 - - - - 0 - 0.00%
2004-12-23 0 0.330 - 0.330 - - 0 0 - 154.7 - 154.7 - - 0 - 0.00%
2004-12-22 0 0.330 - 0.400 - - 0 0 - 154.7 - 187.5 - - 0 - 0.00%
2004-12-21 0 0.330 0.290 0.330 0.375 0.375 18,000 6,750 0.3750 154.7 135.9 154.7 175.8 175.8 38 175.80 0.00%
2004-12-20 0 0.330 0.315 0.340 0.330 0.360 278,000 94,620 0.3404 154.7 147.7 159.4 154.7 168.8 593 159.56 -2.94%
2004-12-17 0 0.340 - - - - 0 0 - 159.4 - - - - 0 - 0.00%
2004-12-16 0 0.340 0.280 0.380 0.340 0.340 2,000 680 0.3400 159.4 131.3 178.1 159.4 159.4 4 159.39 0.00%
2004-12-15 0 0.340 - - - - 0 0 - 159.4 - - - - 0 - 0.00%
2004-12-14 0 0.340 0.290 - 0.340 0.340 22,000 7,480 0.3400 159.4 135.9 - 159.4 159.4 47 159.39 13.33%
2004-12-13 0 0.300 0.260 - - - 0 0 - 140.6 121.9 - - - 0 - 0.00%
2004-12-10 0 0.300 0.280 - - - 0 0 - 140.6 131.3 - - - 0 - 0.00%
2004-12-09 0 0.300 0.270 0.335 0.300 0.300 10,000 3,000 0.3000 140.6 126.6 157.0 140.6 140.6 21 140.64 5.26%
2004-12-08 0 0.285 0.285 0.320 0.285 0.285 6,000 1,710 0.2850 133.6 133.6 150.0 133.6 133.6 13 133.61 -10.94%
2004-12-07 0 0.320 0.305 0.350 0.320 0.320 92,000 29,440 0.3200 150.0 143.0 164.1 150.0 150.0 196 150.01 3.23%
2004-12-06 0 0.310 0.310 - 0.260 0.300 76,000 22,160 0.2916 145.3 145.3 - 121.9 140.6 162 136.69 8.77%
2004-12-03 0 0.285 0.275 - - - 0 0 - 133.6 128.9 - - - 0 - 0.00%
2004-12-02 0 0.285 0.285 0.345 0.285 0.285 2,000 570 0.2850 133.6 133.6 161.7 133.6 133.6 4 133.61 -8.06%
2004-12-01 0 0.310 0.310 0.330 0.300 0.305 478,000 143,600 0.3004 145.3 145.3 154.7 140.6 143.0 1,020 140.83 5.08%
2004-11-30 0 0.295 0.295 0.340 0.290 0.295 64,000 18,720 0.2925 138.3 138.3 159.4 135.9 138.3 137 137.12 -9.23%
2004-11-29 0 0.325 0.320 0.360 0.315 0.360 72,000 23,410 0.3251 152.4 150.0 168.8 147.7 168.8 154 152.42 -9.72%
2004-11-26 0 0.360 0.310 0.375 0.360 0.375 148,000 55,080 0.3722 168.8 145.3 175.8 168.8 175.8 316 174.47 -8.86%
2004-11-25 0 0.395 0.390 0.435 0.380 0.520 860,000 355,560 0.4134 185.2 182.8 203.9 178.1 243.8 1,835 193.82 -21.00%
2004-11-24 0 0.500 0.520 0.550 0.250 0.520 3,062,000 1,355,030 0.4425 234.4 243.8 257.8 117.2 243.8 6,532 207.45 138.10%
2004-11-23 0 0.210 0.190 - 0.210 0.210 100,000 21,000 0.2100 98.45 89.07 - 98.45 98.45 213 98.446 0.00%
2004-11-22 0 0.210 0.180 - - - 0 0 - 98.45 84.38 - - - 0 - 0.00%
2004-11-19 0 0.210 - - - - 0 0 - 98.45 - - - - 0 - 0.00%
2004-11-18 0 0.210 0.210 - 0.192 0.208 100,000 20,000 0.2000 98.45 98.45 - 90.01 97.51 213 93.758 5.00%
2004-11-17 0 0.200 0.190 - - - 0 0 - 93.76 89.07 - - - 0 - 0.00%
2004-11-16 0 0.200 0.185 0.208 0.200 0.200 1,496,000 299,200 0.2000 93.76 86.73 97.51 93.76 93.76 3,191 93.758 0.00%
2004-11-15 0 0.200 - 0.200 - - 0 0 - 93.76 - 93.76 - - 0 - -2.44%
2004-11-12 0 0.205 - 0.205 - - 0 0 - 96.10 - 96.10 - - 0 - -0.97%
2004-11-11 0 0.207 - 0.207 - - 0 0 - 97.04 - 97.04 - - 0 - -5.48%
2004-11-10 0 0.219 - 0.225 - - 0 0 - 102.7 - 105.5 - - 0 - 0.00%
2004-11-09 0 0.219 - 0.225 - - 0 0 - 102.7 - 105.5 - - 0 - 0.00%
2004-11-08 0 0.219 - 0.225 - - 0 0 - 102.7 - 105.5 - - 0 - 0.00%
2004-11-05 0 0.219 - 0.219 - - 0 0 - 102.7 - 102.7 - - 0 - 0.00%
2004-11-04 0 0.219 - 0.225 - - 0 0 - 102.7 - 105.5 - - 0 - 0.00%
2004-11-03 0 0.219 - 0.225 0.219 0.219 2,000 438 0.2190 102.7 - 105.5 102.7 102.7 4 102.66 0.00%
2004-11-02 0 0.219 - 0.225 - - 0 0 - 102.7 - 105.5 - - 0 - 0.00%
2004-11-01 0 0.219 - 0.225 - - 0 0 - 102.7 - 105.5 - - 0 - 0.00%
2004-10-29 0 0.219 - 0.225 - - 0 0 - 102.7 - 105.5 - - 0 - 0.00%
2004-10-28 0 0.219 - 0.225 - - 0 0 - 102.7 - 105.5 - - 0 - 0.00%
2004-10-27 0 0.219 - 0.225 - - 0 0 - 102.7 - 105.5 - - 0 - 0.00%
2004-10-26 0 0.219 - 0.220 - - 0 0 - 102.7 - 103.1 - - 0 - 0.00%
2004-10-25 0 0.219 - 0.225 - - 0 0 - 102.7 - 105.5 - - 0 - 0.00%
2004-10-21 0 0.219 - 0.225 - - 0 0 - 102.7 - 105.5 - - 0 - 0.00%
2004-10-20 0 0.219 - 0.225 - - 0 0 - 102.7 - 105.5 - - 0 - 0.00%
2004-10-19 0 0.219 - 0.225 - - 0 0 - 102.7 - 105.5 - - 0 - 0.00%
2004-10-18 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-10-15 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-10-14 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-10-13 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-10-12 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-10-11 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-10-08 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-10-07 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-10-06 0 0.219 - 0.219 - - 0 0 - 102.7 - 102.7 - - 0 - 0.00%
2004-10-05 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-10-04 0 0.219 - 0.220 - - 0 0 - 102.7 - 103.1 - - 0 - 0.00%
2004-09-30 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-09-28 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-09-27 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-09-24 0 0.219 - 0.220 - - 0 0 - 102.7 - 103.1 - - 0 - 0.00%
2004-09-23 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-09-22 0 0.219 - 0.220 - - 0 0 - 102.7 - 103.1 - - 0 - 0.00%
2004-09-21 0 0.219 - 0.220 - - 0 0 - 102.7 - 103.1 - - 0 - 0.00%
2004-09-20 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-09-17 0 0.219 - 0.220 - - 0 0 - 102.7 - 103.1 - - 0 - 0.00%
2004-09-16 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-09-15 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-09-14 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-09-13 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-09-10 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-09-09 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-09-08 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-09-07 0 0.219 - 0.220 - - 0 0 - 102.7 - 103.1 - - 0 - 0.00%
2004-09-06 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-09-03 0 0.219 - 0.220 - - 0 0 - 102.7 - 103.1 - - 0 - 0.00%
2004-09-02 0 0.219 - 0.219 - - 0 0 - 102.7 - 102.7 - - 0 - 0.00%
2004-09-01 0 0.219 - 0.220 - - 0 0 - 102.7 - 103.1 - - 0 - 0.00%
2004-08-31 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-08-30 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-08-27 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-08-26 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-08-25 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-08-24 0 0.219 - 0.219 - - 0 0 - 102.7 - 102.7 - - 0 - 0.00%
2004-08-23 0 0.219 - 0.219 - - 0 0 - 102.7 - 102.7 - - 0 - 0.00%
2004-08-20 0 0.219 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2004-08-19 0 0.219 0.219 - - - 0 0 - 102.7 102.7 - - - 0 - 4.78%
2004-08-18 0 0.219 - 0.225 - - 0 0 - 97.98 - 100.7 - - 0 - 0.00%
2004-08-17 0 0.219 0.219 - - - 0 0 - 97.98 97.98 - - - 0 - 4.78%
2004-08-16 0 0.209 - 0.209 - - 0 0 - 93.50 - 93.50 - - 0 - -5.00%
2004-08-13 0 0.220 - - - - 0 0 - 98.42 - - - - 0 - 0.00%
2004-08-12 0 0.220 - - - - 0 0 - 98.42 - - - - 0 - 0.00%
2004-08-11 0 0.220 - - - - 0 0 - 98.42 - - - - 0 - 0.00%
2004-08-10 0 0.220 - - - - 0 0 - 98.42 - - - - 0 - 0.00%
2004-08-09 0 0.220 - 0.222 - - 0 0 - 98.42 - 99.32 - - 0 - 0.00%
2004-08-06 0 0.220 - 0.221 - - 0 0 - 98.42 - 98.87 - - 0 - 0.00%
2004-08-05 0 0.220 - 0.220 - - 0 0 - 98.42 - 98.42 - - 0 - -0.90%
2004-08-04 0 0.222 - 0.222 - - 0 0 - 99.32 - 99.32 - - 0 - 0.00%
2004-08-03 0 0.222 - 0.222 - - 0 0 - 99.32 - 99.32 - - 0 - 0.00%
2004-08-02 0 0.222 - 0.222 - - 0 0 - 99.32 - 99.32 - - 0 - 0.00%
2004-07-30 0 0.222 - 0.223 - - 0 0 - 99.32 - 99.77 - - 0 - 0.00%
2004-07-29 0 0.222 - - - - 0 0 - 99.32 - - - - 0 - 0.00%
2004-07-28 0 0.222 - 0.222 0.222 0.222 30,000 6,660 0.2220 99.32 - 99.32 99.32 99.32 67 99.319 0.00%
2004-07-27 0 0.222 0.222 - 0.220 0.220 196,000 43,120 0.2200 99.32 99.32 - 98.42 98.42 438 98.424 5.71%
2004-07-26 0 0.210 - 0.218 0.210 0.210 50,000 10,500 0.2100 93.95 - 97.53 93.95 93.95 112 93.951 5.00%
2004-07-23 0 0.200 0.200 - 0.198 0.198 10,000 1,980 0.1980 89.48 89.48 - 88.58 88.58 22 88.582 5.26%
2004-07-22 0 0.190 - 0.240 - - 0 0 - 85.00 - 107.4 - - 0 - 0.00%
2004-07-21 0 0.190 0.190 - - - 0 0 - 85.00 85.00 - - - 0 - 4.40%
2004-07-20 0 0.182 0.165 - - - 0 0 - 81.42 73.82 - - - 0 - 0.00%
2004-07-19 0 0.182 - 0.182 - - 0 0 - 81.42 - 81.42 - - 0 - 0.00%
2004-07-16 0 0.182 - - - - 0 0 - 81.42 - - - - 0 - 0.00%
2004-07-15 0 0.182 0.182 - - - 0 0 - 81.42 81.42 - - - 0 - 5.81%
2004-07-14 0 0.172 0.150 - - - 0 0 - 76.95 67.11 - - - 0 - 0.00%
2004-07-13 0 0.172 0.172 - 0.170 0.170 10,000 1,700 0.1700 76.95 76.95 - 76.06 76.06 22 76.055 -13.13%
2004-07-12 0 0.198 0.170 - - - 0 0 - 88.58 76.06 - - - 0 - 0.00%
2004-07-09 0 0.198 0.170 - - - 0 0 - 88.58 76.06 - - - 0 - 0.00%
2004-07-08 0 0.198 - - - - 0 0 - 88.58 - - - - 0 - 0.00%
2004-07-07 0 0.198 0.186 - - - 0 0 - 88.58 83.21 - - - 0 - 0.00%
2004-07-06 0 0.198 0.188 - 0.198 0.198 50,000 9,900 0.1980 88.58 84.11 - 88.58 88.58 112 88.582 4.21%
2004-07-05 0 0.190 0.183 0.220 - - 0 0 - 85.00 81.87 98.42 - - 0 - 0.00%
2004-07-02 0 0.190 0.182 0.220 - - 0 0 - 85.00 81.42 98.42 - - 0 - 0.00%
2004-06-30 0 0.190 0.180 0.210 - - 0 0 - 85.00 80.53 93.95 - - 0 - 0.00%
2004-06-29 0 0.190 0.180 0.220 - - 0 0 - 85.00 80.53 98.42 - - 0 - 0.00%
2004-06-28 0 0.190 0.180 0.220 - - 0 0 - 85.00 80.53 98.42 - - 0 - 0.00%
2004-06-25 0 0.190 - 0.190 - - 0 0 - 85.00 - 85.00 - - 0 - 0.00%
2004-06-24 0 0.190 0.180 0.210 - - 0 0 - 85.00 80.53 93.95 - - 0 - 0.00%
2004-06-23 0 0.190 0.180 0.220 - - 0 0 - 85.00 80.53 98.42 - - 0 - 0.00%
2004-06-21 0 0.190 0.180 0.220 - - 0 0 - 85.00 80.53 98.42 - - 0 - 0.00%
2004-06-18 0 0.190 - 0.220 - - 0 0 - 85.00 - 98.42 - - 0 - 0.00%
2004-06-17 0 0.190 - 0.210 - - 0 0 - 85.00 - 93.95 - - 0 - 0.00%
2004-06-16 0 0.190 0.180 0.210 - - 0 0 - 85.00 80.53 93.95 - - 0 - 0.00%
2004-06-15 0 0.190 - 0.220 - - 0 0 - 85.00 - 98.42 - - 0 - 0.00%
2004-06-14 0 0.190 0.180 0.210 - - 0 0 - 85.00 80.53 93.95 - - 0 - 0.00%
2004-06-11 0 0.190 0.180 0.210 - - 0 0 - 85.00 80.53 93.95 - - 0 - 0.00%
2004-06-10 0 0.190 0.180 0.210 - - 0 0 - 85.00 80.53 93.95 - - 0 - 0.00%
2004-06-09 0 0.190 0.180 0.210 - - 0 0 - 85.00 80.53 93.95 - - 0 - 0.00%
2004-06-08 0 0.190 0.180 0.200 - - 0 0 - 85.00 80.53 89.48 - - 0 - 0.00%
2004-06-07 0 0.190 0.180 0.210 - - 0 0 - 85.00 80.53 93.95 - - 0 - 0.00%
2004-06-04 0 0.190 0.180 0.200 0.190 0.190 50,000 9,500 0.1900 85.00 80.53 89.48 85.00 85.00 112 85.003 5.56%
2004-06-03 0 0.180 0.180 0.219 0.180 0.180 100,000 18,000 0.1800 80.53 80.53 97.98 80.53 80.53 224 80.529 -18.18%
2004-06-02 0 0.220 0.180 0.220 - - 0 0 - 98.42 80.53 98.42 - - 0 - 0.00%
2004-06-01 0 0.220 0.180 0.220 - - 0 0 - 98.42 80.53 98.42 - - 0 - 0.00%
2004-05-31 0 0.220 0.170 0.220 - - 0 0 - 98.42 76.06 98.42 - - 0 - 0.00%
2004-05-28 0 0.220 0.186 0.220 - - 0 0 - 98.42 83.21 98.42 - - 0 - 0.00%
2004-05-27 0 0.220 0.185 0.220 - - 0 0 - 98.42 82.77 98.42 - - 0 - 0.00%
2004-05-25 0 0.220 0.181 0.228 - - 0 0 - 98.42 80.98 102.0 - - 0 - 0.00%
2004-05-24 0 0.220 0.185 0.228 - - 0 0 - 98.42 82.77 102.0 - - 0 - 0.00%
2004-05-21 0 0.220 0.170 0.228 - - 0 0 - 98.42 76.06 102.0 - - 0 - 0.00%
2004-05-20 0 0.220 0.150 0.228 - - 0 0 - 98.42 67.11 102.0 - - 0 - 0.00%
2004-05-19 0 0.220 0.120 0.228 - - 0 0 - 98.42 53.69 102.0 - - 0 - 0.00%
2004-05-18 0 0.220 0.120 - - - 0 0 - 98.42 53.69 - - - 0 - 0.00%
2004-05-17 0 0.220 0.150 0.220 - - 0 0 - 98.42 67.11 98.42 - - 0 - 0.00%
2004-05-14 0 0.220 0.150 0.228 - - 0 0 - 98.42 67.11 102.0 - - 0 - 0.00%
2004-05-13 0 0.220 0.150 0.228 - - 0 0 - 98.42 67.11 102.0 - - 0 - 0.00%
2004-05-12 0 0.220 - - - - 0 0 - 98.42 - - - - 0 - 0.00%
2004-05-11 0 0.220 0.220 - 0.193 0.193 108,000 20,844 0.1930 98.42 98.42 - 86.35 86.35 241 86.345 0.92%
2004-05-10 0 0.218 0.150 0.218 - - 0 0 - 97.53 67.11 97.53 - - 0 - 0.00%
2004-05-07 0 0.218 0.170 0.218 0.218 0.218 26,000 5,668 0.2180 97.53 76.06 97.53 97.53 97.53 58 97.530 -0.91%
2004-05-06 0 0.220 0.180 - - - 0 0 - 98.42 80.53 - - - 0 - 0.00%
2004-05-05 0 0.220 0.150 - - - 0 0 - 98.42 67.11 - - - 0 - 0.00%
2004-05-04 0 0.220 0.160 - - - 0 0 - 98.42 71.58 - - - 0 - 0.00%
2004-05-03 0 0.220 0.172 - - - 0 0 - 98.42 76.95 - - - 0 - 0.00%
2004-04-30 0 0.220 0.150 0.350 - - 0 0 - 98.42 67.11 156.6 - - 0 - 0.00%
2004-04-29 0 0.220 - 0.350 - - 0 0 - 98.42 - 156.6 - - 0 - 0.00%
2004-04-28 0 0.220 0.210 0.350 - - 0 0 - 98.42 93.95 156.6 - - 0 - 0.00%
2004-04-27 0 0.220 0.200 0.255 0.220 0.220 50,000 11,000 0.2200 98.42 89.48 114.1 98.42 98.42 112 98.424 0.00%
2004-04-26 0 0.220 - 0.255 - - 0 0 - 98.42 - 114.1 - - 0 - 0.00%
2004-04-23 0 0.220 0.210 0.255 - - 0 0 - 98.42 93.95 114.1 - - 0 - 0.00%
2004-04-22 0 0.220 0.220 0.255 0.220 0.220 100,000 22,000 0.2200 98.42 98.42 114.1 98.42 98.42 224 98.424 0.00%
2004-04-21 0 0.220 - 0.255 - - 0 0 - 98.42 - 114.1 - - 0 - 0.00%
2004-04-20 0 0.220 0.220 0.255 0.220 0.220 50,000 11,000 0.2200 98.42 98.42 114.1 98.42 98.42 112 98.424 -4.35%
2004-04-19 0 0.230 0.161 0.255 - - 0 0 - 102.9 72.03 114.1 - - 0 - 0.00%
2004-04-16 0 0.230 0.171 0.255 - - 0 0 - 102.9 76.50 114.1 - - 0 - 0.00%
2004-04-15 0 0.230 - 0.255 - - 0 0 - 102.9 - 114.1 - - 0 - 0.00%
2004-04-14 0 0.230 - 0.255 - - 0 0 - 102.9 - 114.1 - - 0 - 0.00%
2004-04-13 0 0.230 0.222 0.255 - - 0 0 - 102.9 99.32 114.1 - - 0 - 0.00%
2004-04-08 0 0.230 0.230 0.255 - - 0 0 - 102.9 102.9 114.1 - - 0 - 4.55%
2004-04-07 0 0.220 0.220 0.255 0.220 0.220 2,000 440 0.2200 98.42 98.42 114.1 98.42 98.42 4 98.424 0.00%
2004-04-06 0 0.220 0.220 0.250 0.180 0.220 100,000 20,000 0.2000 98.42 98.42 111.8 80.53 98.42 224 89.477 -11.65%
2004-04-02 0 0.249 0.180 0.250 - - 0 0 - 111.4 80.53 111.8 - - 0 - 0.00%
2004-04-01 0 0.249 0.180 0.249 - - 0 0 - 111.4 80.53 111.4 - - 0 - 0.00%
2004-03-31 0 0.249 0.180 0.249 - - 50,000 12,450 0.2490 111.4 80.53 111.4 - - 112 111.40 0.00%
2004-03-30 0 0.249 0.180 0.249 - - 0 0 - 111.4 80.53 111.4 - - 0 - 0.00%
2004-03-29 0 0.249 0.180 0.249 - - 0 0 - 111.4 80.53 111.4 - - 0 - -0.40%
2004-03-26 0 0.250 - 0.250 0.248 0.250 10,000 2,488 0.2488 111.8 - 111.8 111.0 111.8 22 111.31 2.04%
2004-03-25 0 0.245 - 0.245 0.240 0.245 182,000 43,800 0.2407 109.6 - 109.6 107.4 109.6 407 107.67 2.08%
2004-03-24 0 0.240 0.225 0.250 0.239 0.240 58,000 13,876 0.2392 107.4 100.7 111.8 106.9 107.4 130 107.03 4.35%
2004-03-23 0 0.230 0.230 0.239 0.229 0.230 480,000 110,360 0.2299 102.9 102.9 106.9 102.5 102.9 1,073 102.86 0.44%
2004-03-22 0 0.229 0.180 0.240 - - 0 0 - 102.5 80.53 107.4 - - 0 - 0.00%
2004-03-19 0 0.229 0.229 0.235 0.220 0.232 254,000 57,648 0.2270 102.5 102.5 105.1 98.42 103.8 568 101.54 -1.29%
2004-03-18 0 0.232 0.210 0.232 - - 0 0 - 103.8 93.95 103.8 - - 0 - 0.00%
2004-03-17 0 0.232 - 0.232 - - 0 0 - 103.8 - 103.8 - - 0 - -3.33%
2004-03-16 0 0.240 0.200 0.240 - - 0 0 - 107.4 89.48 107.4 - - 0 - 0.00%
2004-03-15 0 0.240 0.150 0.240 - - 0 0 - 107.4 67.11 107.4 - - 0 - 0.00%
2004-03-12 0 0.240 0.150 0.240 - - 0 0 - 107.4 67.11 107.4 - - 0 - 0.00%
2004-03-11 0 0.240 0.180 0.240 - - 0 0 - 107.4 80.53 107.4 - - 0 - 0.00%
2004-03-10 0 0.240 0.180 0.240 - - 0 0 - 107.4 80.53 107.4 - - 0 - 0.00%
2004-03-09 0 0.240 0.190 0.240 - - 0 0 - 107.4 85.00 107.4 - - 0 - 0.00%
2004-03-08 0 0.240 - 0.240 - - 0 0 - 107.4 - 107.4 - - 0 - 0.00%
2004-03-05 0 0.240 0.210 0.240 0.210 0.240 45,873 9,935 0.2166 107.4 93.95 107.4 93.95 107.4 103 96.893 4.35%
2004-03-04 0 0.230 0.220 0.240 - - 0 0 - 102.9 98.42 107.4 - - 0 - 0.00%
2004-03-03 0 0.230 0.220 0.240 - - 0 0 - 102.9 98.42 107.4 - - 0 - 0.00%
2004-03-02 0 0.230 0.220 0.240 - - 0 0 - 102.9 98.42 107.4 - - 0 - 0.00%
2004-03-01 0 0.230 - 0.240 - - 0 0 - 102.9 - 107.4 - - 0 - 0.00%
2004-02-27 0 0.230 0.210 0.230 0.220 0.230 158,000 35,430 0.2242 102.9 93.95 102.9 98.42 102.9 353 100.32 4.55%
2004-02-26 0 0.220 0.228 0.240 - - 0 0 - 98.42 102.0 107.4 - - 0 - 15.79%
2004-02-25 0 0.190 0.190 0.239 0.190 0.190 4,000 760 0.1900 85.00 85.00 106.9 85.00 85.00 9 85.003 -20.83%
2004-02-24 0 0.240 - 0.244 0.240 0.240 40,000 9,600 0.2400 107.4 - 109.2 107.4 107.4 89 107.37 2.13%
2004-02-23 0 0.235 0.235 0.250 - - 0 0 - 105.1 105.1 111.8 - - 0 - 6.82%
2004-02-20 0 0.220 0.220 0.250 0.220 0.220 2,000 440 0.2200 98.42 98.42 111.8 98.42 98.42 4 98.424 -13.73%
2004-02-19 0 0.255 - 0.255 - - 0 0 - 114.1 - 114.1 - - 0 - 0.00%
2004-02-18 0 0.255 - 0.260 - - 0 0 - 114.1 - 116.3 - - 0 - 0.00%
2004-02-17 0 0.255 0.255 0.260 0.191 0.191 2,000 382 0.1910 114.1 114.1 116.3 85.45 85.45 4 85.450 2.00%
2004-02-16 0 0.250 - - - - 0 0 - 111.8 - - - - 0 - 0.00%
2004-02-13 0 0.250 0.220 - 0.220 0.250 6,000 1,440 0.2400 111.8 98.42 - 98.42 111.8 13 107.37 8.70%
2004-02-12 0 0.230 0.230 0.235 0.220 0.220 28,000 6,160 0.2200 102.9 102.9 105.1 98.42 98.42 63 98.424 0.00%
2004-02-11 0 0.230 0.202 0.230 0.210 0.230 296,000 66,004 0.2230 102.9 90.37 102.9 93.95 102.9 662 99.761 15.00%
2004-02-10 0 0.200 0.191 - - - 0 0 - 89.48 85.45 - - - 0 - 0.00%
2004-02-09 0 0.200 0.186 - - - 0 0 - 89.48 83.21 - - - 0 - 0.00%
2004-02-06 0 0.200 - - - - 0 0 - 89.48 - - - - 0 - 0.00%
2004-02-05 0 0.200 0.183 - - - 0 0 - 89.48 81.87 - - - 0 - 0.00%
2004-02-04 0 0.200 0.183 - - - 0 0 - 89.48 81.87 - - - 0 - 0.00%
2004-02-03 0 0.200 - - - - 0 0 - 89.48 - - - - 0 - 0.00%
2004-02-02 0 0.200 0.184 - - - 0 0 - 89.48 82.32 - - - 0 - 0.00%
2004-01-30 0 0.200 0.181 - - - 0 0 - 89.48 80.98 - - - 0 - 0.00%
2004-01-29 0 0.200 0.187 - - - 30,000 5,700 0.1900 89.48 83.66 - - - 67 85.003 0.00%
2004-01-28 0 0.200 0.188 0.220 0.188 0.200 4,000 776 0.1940 89.48 84.11 98.42 84.11 89.48 9 86.792 -9.09%
2004-01-27 0 0.220 0.190 0.227 - - 0 0 - 98.42 85.00 101.6 - - 0 - 0.00%
2004-01-26 0 0.220 0.200 0.224 - - 0 0 - 98.42 89.48 100.2 - - 0 - 0.00%
2004-01-21 0 0.220 0.190 0.224 - - 209 36 0.1722 98.42 85.00 100.2 - - 0 77.061 0.00%
2004-01-20 0 0.220 0.200 0.220 - - 0 0 - 98.42 89.48 98.42 - - 0 - 0.00%
2004-01-19 0 0.220 - - - - 0 0 - 98.42 - - - - 0 - 0.00%
2004-01-16 0 0.220 0.220 - 0.200 0.210 102,000 21,400 0.2098 98.42 98.42 - 89.48 93.95 228 93.863 4.76%
2004-01-15 0 0.210 0.210 0.220 0.200 0.200 20,000 4,000 0.2000 93.95 93.95 98.42 89.48 89.48 45 89.477 0.00%
2004-01-14 0 0.210 0.210 - - - 0 0 - 93.95 93.95 - - - 0 - 5.00%
2004-01-13 0 0.200 0.200 - 0.188 0.188 24,000 4,512 0.1880 89.48 89.48 - 84.11 84.11 54 84.108 2.56%
2004-01-12 0 0.195 0.188 - - - 0 0 - 87.24 84.11 - - - 0 - 0.00%
2004-01-09 0 0.195 0.195 0.202 0.194 0.194 100,000 19,400 0.1940 87.24 87.24 90.37 86.79 86.79 224 86.792 2.63%
2004-01-08 0 0.190 0.190 0.197 0.190 0.196 30,000 5,784 0.1928 85.00 85.00 88.13 85.00 87.69 67 86.256 -3.06%
2004-01-07 0 0.196 0.195 0.197 - - 0 0 - 87.69 87.24 88.13 - - 0 - 0.00%
2004-01-06 0 0.196 0.188 0.238 - - 0 0 - 87.69 84.11 106.5 - - 0 - 0.00%
2004-01-05 0 0.196 0.196 0.238 0.161 0.189 16,000 2,914 0.1821 87.69 87.69 106.5 72.03 84.56 36 81.480 -17.65%
2004-01-02 0 0.238 0.160 0.239 - - 0 0 - 106.5 71.58 106.9 - - 0 - 0.00%
2003-12-31 0 0.238 0.160 0.239 - - 0 0 - 106.5 71.58 106.9 - - 0 - 0.00%
2003-12-30 0 0.238 0.160 0.238 - - 0 0 - 106.5 71.58 106.5 - - 0 - -0.83%
2003-12-29 0 0.240 - 0.240 0.240 0.240 100,000 24,000 0.2400 107.4 - 107.4 107.4 107.4 224 107.37 0.00%
2003-12-24 0 0.240 0.187 0.240 0.250 0.250 14,000 3,500 0.2500 107.4 83.66 107.4 111.8 111.8 31 111.85 25.65%
2003-12-23 0 0.191 0.191 - - - 0 0 - 85.45 85.45 - - - 0 - 3.24%
2003-12-22 0 0.185 0.181 - - - 0 0 - 82.77 80.98 - - - 0 - 0.00%
2003-12-19 0 0.185 0.180 - - - 0 0 - 82.77 80.53 - - - 0 - 0.00%
2003-12-18 0 0.185 0.180 - 0.180 0.185 12,000 2,210 0.1842 82.77 80.53 - 80.53 82.77 27 82.393 2.78%
2003-12-17 0 0.180 0.176 - - - 0 0 - 80.53 78.74 - - - 0 - 0.00%
2003-12-16 0 0.180 0.176 - - - 0 0 - 80.53 78.74 - - - 0 - 0.00%
2003-12-15 0 0.180 0.176 - - - 0 0 - 80.53 78.74 - - - 0 - 0.00%
2003-12-12 0 0.180 0.176 0.180 - - 0 0 - 80.53 78.74 80.53 - - 0 - -10.00%
2003-12-11 0 0.200 0.178 - 0.177 0.200 12,000 2,230 0.1858 89.48 79.63 - 79.19 89.48 27 83.139 8.11%
2003-12-10 0 0.185 0.181 - 0.181 0.195 92,000 16,720 0.1817 82.77 80.98 - 80.98 87.24 206 81.307 -2.63%
2003-12-09 0 0.190 0.180 - 0.180 0.200 120,000 22,880 0.1907 85.00 80.53 - 80.53 89.48 268 85.301 -5.00%
2003-12-08 0 0.200 0.200 0.225 0.195 0.205 70,870 14,111 0.1991 89.48 89.48 100.7 87.24 91.71 158 89.079 -6.98%
2003-12-05 0 0.215 0.205 0.215 - - 0 0 - 96.19 91.71 96.19 - - 0 - 0.00%
2003-12-04 0 0.215 0.225 - - - 0 0 - 96.19 100.7 - - - 0 - 7.50%
2003-12-03 0 0.200 0.200 - 0.200 0.200 218,000 43,600 0.2000 89.48 89.48 - 89.48 89.48 487 89.477 -2.91%
2003-12-02 0 0.206 0.198 0.234 0.206 0.222 106,000 22,800 0.2151 92.16 88.58 104.7 92.16 99.32 237 96.230 -10.43%
2003-12-01 0 0.230 - 0.234 - - 0 0 - 102.9 - 104.7 - - 0 - 0.00%
2003-11-28 0 0.230 - 0.234 - - 0 0 - 102.9 - 104.7 - - 0 - 0.00%
2003-11-27 0 0.230 - 0.234 - - 0 0 - 102.9 - 104.7 - - 0 - 0.00%
2003-11-26 0 0.230 - 0.234 - - 0 0 - 102.9 - 104.7 - - 0 - 0.00%
2003-11-25 0 0.230 - 0.234 - - 0 0 - 102.9 - 104.7 - - 0 - 0.00%
2003-11-24 0 0.230 - 0.230 - - 0 0 - 102.9 - 102.9 - - 0 - 0.00%
2003-11-21 0 0.230 0.230 0.240 - - 0 0 - 102.9 102.9 107.4 - - 0 - 4.55%
2003-11-20 0 0.220 - 0.240 - - 0 0 - 98.42 - 107.4 - - 0 - 0.00%
2003-11-19 0 0.220 0.220 - - - 0 0 - 98.42 98.42 - - - 0 - 10.00%
2003-11-18 0 0.200 0.200 - - - 0 0 - 89.48 89.48 - - - 0 - 5.26%
2003-11-17 0 0.190 0.190 - - - 0 0 - 85.00 85.00 - - - 0 - 5.56%
2003-11-14 0 0.180 0.180 0.240 0.180 0.180 2,000 360 0.1800 80.53 80.53 107.4 80.53 80.53 4 80.529 -23.40%
2003-11-13 0 0.235 - 0.240 - - 0 0 - 105.1 - 107.4 - - 0 - 0.00%
2003-11-12 0 0.235 - 0.240 - - 0 0 - 105.1 - 107.4 - - 0 - 0.00%
2003-11-11 0 0.235 - 0.240 - - 100 24 0.2400 105.1 - 107.4 - - 0 107.37 0.00%
2003-11-10 0 0.235 - 0.240 - - 0 0 - 105.1 - 107.4 - - 0 - 0.00%
2003-11-07 0 0.235 - 0.240 - - 0 0 - 105.1 - 107.4 - - 0 - 0.00%
2003-11-06 0 0.235 0.222 0.235 0.225 0.235 460,000 106,780 0.2321 105.1 99.32 105.1 100.7 105.1 1,028 103.85 9.30%
2003-11-05 0 0.215 0.220 0.225 - - 0 0 - 96.19 98.42 100.7 - - 0 - 2.38%
2003-11-04 0 0.210 0.210 - - - 0 0 - 93.95 93.95 - - - 0 - 5.00%
2003-11-03 0 0.200 0.200 - - - 0 0 - 89.48 89.48 - - - 0 - 0.00%
2003-10-31 0 0.200 0.200 0.234 0.200 0.200 102,000 20,400 0.2000 89.48 89.48 104.7 89.48 89.48 228 89.477 -14.89%
2003-10-30 0 0.235 0.142 0.235 - - 0 0 - 105.1 63.53 105.1 - - 0 - 0.00%
2003-10-29 0 0.235 0.170 0.235 0.220 0.235 424,000 99,340 0.2343 105.1 76.06 105.1 98.42 105.1 948 104.82 17.50%
2003-10-28 0 0.200 0.140 - - - 0 0 - 89.48 62.63 - - - 0 - 0.00%
2003-10-27 0 0.200 0.140 0.220 - - 0 0 - 89.48 62.63 98.42 - - 0 - 0.00%
2003-10-24 0 0.200 0.140 0.220 0.200 0.200 40,000 8,000 0.2000 89.48 62.63 98.42 89.48 89.48 89 89.477 0.00%
2003-10-23 0 0.200 0.150 0.220 - - 0 0 - 89.48 67.11 98.42 - - 0 - 0.00%
2003-10-22 0 0.200 0.150 0.220 - - 0 0 - 89.48 67.11 98.42 - - 0 - 0.00%
2003-10-21 0 0.200 0.160 0.220 - - 0 0 - 89.48 71.58 98.42 - - 0 - 0.00%
2003-10-20 0 0.200 0.160 0.220 0.200 0.200 50,050 10,008 0.2000 89.48 71.58 98.42 89.48 89.48 112 89.459 0.00%
2003-10-17 0 0.200 0.170 0.335 - - 0 0 - 89.48 76.06 149.9 - - 0 - 0.00%
2003-10-16 0 0.200 0.171 0.300 0.180 0.200 90,000 17,688 0.1965 89.48 76.50 134.2 80.53 89.48 201 87.926 0.00%
2003-10-15 0 0.200 0.185 0.220 0.180 0.200 22,000 4,000 0.1818 89.48 82.77 98.42 80.53 89.48 49 81.343 11.11%
2003-10-14 0 0.180 0.180 0.200 - - 0 0 - 80.53 80.53 89.48 - - 0 - 0.00%
2003-10-13 0 0.180 0.180 0.200 - - 0 0 - 80.53 80.53 89.48 - - 0 - 0.00%
2003-10-10 0 0.180 0.180 0.200 - - 0 0 - 80.53 80.53 89.48 - - 0 - 0.00%
2003-10-09 0 0.180 0.180 0.200 0.180 0.180 30,000 5,400 0.1800 80.53 80.53 89.48 80.53 80.53 67 80.529 0.00%
2003-10-08 0 0.180 0.180 0.220 0.180 0.180 2,000 360 0.1800 80.53 80.53 98.42 80.53 80.53 4 80.529 0.00%
2003-10-07 0 0.180 0.180 0.215 0.160 0.220 76,000 13,840 0.1821 80.53 80.53 96.19 71.58 98.42 170 81.471 -18.18%
2003-10-06 0 0.220 0.160 0.220 - - 0 0 - 98.42 71.58 98.42 - - 0 - 0.00%
2003-10-03 0 0.220 0.170 0.220 - - 0 0 - 98.42 76.06 98.42 - - 0 - 0.00%
2003-10-02 0 0.220 0.170 0.220 - - 0 0 - 98.42 76.06 98.42 - - 0 - 0.00%
2003-09-30 0 0.220 0.170 0.220 - - 0 0 - 98.42 76.06 98.42 - - 0 - 0.00%
2003-09-29 0 0.220 0.180 0.220 - - 0 0 - 98.42 80.53 98.42 - - 0 - 0.00%
2003-09-26 0 0.220 0.180 0.220 - - 0 0 - 98.42 80.53 98.42 - - 0 - 0.00%
2003-09-25 0 0.220 0.185 0.220 - - 0 0 - 98.42 82.77 98.42 - - 0 - 0.00%
2003-09-24 0 0.220 0.180 0.220 - - 0 0 - 98.42 80.53 98.42 - - 0 - 0.00%
2003-09-23 0 0.220 0.180 0.220 0.220 0.220 10,000 2,200 0.2200 98.42 80.53 98.42 98.42 98.42 22 98.424 4.76%
2003-09-22 0 0.210 0.210 0.220 0.200 0.200 20,000 4,000 0.2000 93.95 93.95 98.42 89.48 89.48 45 89.477 0.00%
2003-09-19 0 0.210 0.200 0.210 0.210 0.210 130,000 27,300 0.2100 93.95 89.48 93.95 93.95 93.95 291 93.951 -2.33%
2003-09-18 0 0.215 0.202 0.215 0.202 0.215 98,000 20,176 0.2059 96.19 90.37 96.19 90.37 96.19 219 92.106 0.00%
2003-09-17 0 0.215 0.200 0.215 - - 0 0 - 96.19 89.48 96.19 - - 0 - -2.27%
2003-09-16 0 0.220 - 0.220 0.220 0.220 30,000 6,600 0.2200 98.42 - 98.42 98.42 98.42 67 98.424 0.00%
2003-09-15 0 0.220 0.197 0.235 0.220 0.220 20,000 4,400 0.2200 98.42 88.13 105.1 98.42 98.42 45 98.424 6.80%
2003-09-11 0 0.206 0.200 0.255 - - 0 0 - 92.16 89.48 114.1 - - 0 - 0.00%
2003-09-10 0 0.206 0.197 0.335 - - 0 0 - 92.16 88.13 149.9 - - 0 - 0.00%
2003-09-09 0 0.206 0.200 0.206 - - 0 0 - 92.16 89.48 92.16 - - 0 - 0.00%
2003-09-08 0 0.206 0.200 0.206 - - 0 0 - 92.16 89.48 92.16 - - 0 - 0.00%
2003-09-05 0 0.206 0.201 0.206 - - 0 0 - 92.16 89.92 92.16 - - 0 - 0.00%
2003-09-04 0 0.206 0.206 0.255 - - 0 0 - 92.16 92.16 114.1 - - 0 - 3.00%
2003-09-03 0 0.200 0.200 0.295 0.200 0.200 200,000 40,000 0.2000 89.48 89.48 132.0 89.48 89.48 447 89.477 1.01%
2003-09-02 0 0.198 0.198 0.255 - - 0 0 - 88.58 88.58 114.1 - - 0 - 0.00%
2003-09-01 0 0.198 0.198 0.245 0.198 0.198 2,000 396 0.1980 88.58 88.58 109.6 88.58 88.58 4 88.582 0.00%
2003-08-29 0 0.198 0.198 0.295 0.198 0.198 2,000 396 0.1980 88.58 88.58 132.0 88.58 88.58 4 88.582 2.06%
2003-08-28 0 0.194 0.190 0.200 - - 0 0 - 86.79 85.00 89.48 - - 0 - 0.00%
2003-08-27 0 0.194 0.194 0.335 0.194 0.194 255,048 49,465 0.1939 86.79 86.79 149.9 86.79 86.79 570 86.767 0.52%
2003-08-26 0 0.193 0.189 0.200 - - 0 0 - 86.35 84.56 89.48 - - 0 - 0.00%
2003-08-25 0 0.193 0.193 0.250 0.193 0.193 24,000 4,632 0.1930 86.35 86.35 111.8 86.35 86.35 54 86.345 3.21%
2003-08-22 0 0.187 0.187 0.260 - - 0 0 - 83.66 83.66 116.3 - - 0 - 3.89%
2003-08-21 0 0.180 0.176 0.202 - - 0 0 - 80.53 78.74 90.37 - - 0 - 0.00%
2003-08-20 0 0.180 0.176 0.250 - - 0 0 - 80.53 78.74 111.8 - - 0 - 0.00%
2003-08-19 0 0.180 0.176 0.195 - - 100,000 18,000 0.1800 80.53 78.74 87.24 - - 224 80.529 0.00%
2003-08-18 0 0.180 0.180 0.190 0.180 0.180 90,000 16,200 0.1800 80.53 80.53 85.00 80.53 80.53 201 80.529 12.50%
2003-08-15 0 0.160 0.160 0.220 - - 0 0 - 71.58 71.58 98.42 - - 0 - 5.96%
2003-08-14 0 0.151 0.151 0.182 - - 0 0 - 67.55 67.55 81.42 - - 0 - 0.67%
2003-08-13 0 0.150 0.150 0.183 - - 0 0 - 67.11 67.11 81.87 - - 0 - 7.14%
2003-08-12 0 0.140 0.140 0.185 0.140 0.140 62,000 8,680 0.1400 62.63 62.63 82.77 62.63 62.63 139 62.634 -22.22%
2003-08-11 0 0.180 - - - - 0 0 - 80.53 - - - - 0 - 0.00%
2003-08-08 0 0.180 - 0.250 - - 0 0 - 80.53 - 111.8 - - 0 - 0.00%
2003-08-07 0 0.180 - 0.250 - - 0 0 - 80.53 - 111.8 - - 0 - 0.00%
2003-08-06 0 0.180 0.180 0.250 - - 0 0 - 80.53 80.53 111.8 - - 0 - 0.00%
2003-08-05 0 0.180 - 0.250 - - 0 0 - 80.53 - 111.8 - - 0 - 0.00%
2003-08-04 0 0.180 0.180 0.230 - - 0 0 - 80.53 80.53 102.9 - - 0 - 2.86%
2003-08-01 0 0.175 0.175 0.250 - - 0 0 - 78.29 78.29 111.8 - - 0 - 0.00%
2003-07-31 0 0.175 0.180 0.250 - - 0 0 - 78.29 80.53 111.8 - - 0 - 2.94%
2003-07-30 0 0.170 0.170 0.250 - - 0 0 - 76.06 76.06 111.8 - - 0 - 4.94%
2003-07-29 0 0.162 0.162 0.250 0.160 0.160 88,000 14,080 0.1600 72.48 72.48 111.8 71.58 71.58 197 71.581 -19.00%
2003-07-28 0 0.200 0.180 0.280 - - 0 0 - 89.48 80.53 125.3 - - 0 - 0.00%
2003-07-25 0 0.200 0.200 0.250 0.200 0.200 60,000 12,000 0.2000 89.48 89.48 111.8 89.48 89.48 134 89.477 -9.91%
2003-07-24 0 0.222 - 0.230 0.222 0.222 40,000 8,880 0.2220 99.32 - 102.9 99.32 99.32 89 99.319 -3.48%
2003-07-23 0 0.230 0.180 0.260 - - 0 0 - 102.9 80.53 116.3 - - 0 - 0.00%
2003-07-22 0 0.230 0.230 0.280 0.210 0.210 100,000 21,000 0.2100 102.9 102.9 125.3 93.95 93.95 224 93.951 0.00%
2003-07-21 0 0.230 0.180 0.340 - - 0 0 - 102.9 80.53 152.1 - - 0 - 0.00%
2003-07-18 0 0.230 0.180 0.340 - - 0 0 - 102.9 80.53 152.1 - - 0 - 0.00%
2003-07-17 0 0.230 0.180 0.330 - - 0 0 - 102.9 80.53 147.6 - - 0 - 0.00%
2003-07-16 0 0.230 - 0.280 - - 0 0 - 102.9 - 125.3 - - 0 - 0.00%
2003-07-15 0 0.230 0.230 0.260 0.230 0.230 10,000 2,300 0.2300 102.9 102.9 116.3 102.9 102.9 22 102.90 0.00%
2003-07-14 0 0.230 0.200 0.260 - - 0 0 - 102.9 89.48 116.3 - - 0 - 0.00%
2003-07-11 0 0.230 0.170 0.280 - - 0 0 - 102.9 76.06 125.3 - - 0 - 0.00%
2003-07-10 0 0.230 0.170 0.280 - - 0 0 - 102.9 76.06 125.3 - - 0 - 0.00%
2003-07-09 0 0.230 0.170 0.300 - - 0 0 - 102.9 76.06 134.2 - - 0 - 0.00%
2003-07-08 0 0.230 0.170 0.280 - - 0 0 - 102.9 76.06 125.3 - - 0 - 0.00%
2003-07-07 0 0.230 0.180 0.340 - - 0 0 - 102.9 80.53 152.1 - - 0 - 0.00%
2003-07-04 0 0.230 0.180 0.300 - - 0 0 - 102.9 80.53 134.2 - - 0 - 0.00%
2003-07-03 0 0.230 0.180 0.300 - - 0 0 - 102.9 80.53 134.2 - - 0 - 0.00%
2003-07-02 0 0.230 0.180 0.300 - - 0 0 - 102.9 80.53 134.2 - - 0 - 0.00%
2003-06-30 0 0.230 0.180 0.230 - - 0 0 - 102.9 80.53 102.9 - - 0 - 0.00%
2003-06-27 0 0.230 0.180 0.300 - - 0 0 - 102.9 80.53 134.2 - - 0 - 0.00%
2003-06-26 0 0.230 - 0.260 - - 0 0 - 102.9 - 116.3 - - 0 - 0.00%
2003-06-25 0 0.230 0.200 0.230 - - 0 0 - 102.9 89.48 102.9 - - 0 - 0.00%
2003-06-24 0 0.230 0.170 0.340 - - 0 0 - 102.9 76.06 152.1 - - 0 - 0.00%
2003-06-23 0 0.230 0.170 0.340 - - 0 0 - 102.9 76.06 152.1 - - 0 - 0.00%
2003-06-20 0 0.230 0.181 0.230 - - 0 0 - 102.9 80.98 102.9 - - 0 - 0.00%
2003-06-19 0 0.230 0.170 0.320 - - 0 0 - 102.9 76.06 143.2 - - 0 - 0.00%
2003-06-18 0 0.230 0.170 0.340 - - 0 0 - 102.9 76.06 152.1 - - 0 - 0.00%
2003-06-17 0 0.230 0.171 0.300 - - 0 0 - 102.9 76.50 134.2 - - 0 - 0.00%
2003-06-16 0 0.230 0.170 0.300 - - 0 0 - 102.9 76.06 134.2 - - 0 - 0.00%
2003-06-13 0 0.230 - 0.300 - - 0 0 - 102.9 - 134.2 - - 0 - 0.00%
2003-06-12 0 0.230 0.220 0.230 - - 0 0 - 102.9 98.42 102.9 - - 0 - 0.00%
2003-06-11 0 0.230 0.180 0.230 0.230 0.230 28,000 6,440 0.2300 102.9 80.53 102.9 102.9 102.9 63 102.90 24.32%
2003-06-10 0 0.185 0.185 0.230 - - 0 0 - 82.77 82.77 102.9 - - 0 - 2.78%
2003-06-09 0 0.180 0.176 0.230 - - 0 0 - 80.53 78.74 102.9 - - 0 - 0.00%
2003-06-06 0 0.180 0.180 0.230 - - 0 0 - 80.53 80.53 102.9 - - 0 - 2.86%
2003-06-05 0 0.175 0.175 0.340 0.170 0.170 28,000 4,760 0.1700 78.29 78.29 152.1 76.06 76.06 63 76.055 -23.91%
2003-06-03 0 0.230 0.180 0.300 - - 0 0 - 102.9 80.53 134.2 - - 0 - 0.00%
2003-06-02 0 0.230 0.180 0.340 - - 100,000 20,000 0.2000 102.9 80.53 152.1 - - 224 89.477 0.00%
2003-05-30 0 0.230 - 0.340 - - 0 0 - 102.9 - 152.1 - - 0 - 0.00%
2003-05-29 0 0.230 0.185 0.340 - - 0 0 - 102.9 82.77 152.1 - - 0 - 0.00%
2003-05-28 0 0.230 0.180 0.300 - - 0 0 - 102.9 80.53 134.2 - - 0 - 0.00%
2003-05-27 0 0.230 0.230 0.340 - - 0 0 - 102.9 102.9 152.1 - - 0 - 4.55%
2003-05-26 0 0.220 0.220 0.340 - - 0 0 - 98.42 98.42 152.1 - - 0 - 4.76%
2003-05-23 0 0.210 0.170 0.340 - - 0 0 - 93.95 76.06 152.1 - - 0 - 0.00%
2003-05-22 0 0.210 0.170 0.260 - - 0 0 - 93.95 76.06 116.3 - - 0 - 0.00%
2003-05-21 0 0.210 0.210 0.280 - - 0 0 - 93.95 93.95 125.3 - - 0 - 5.00%
2003-05-20 0 0.200 0.210 0.340 - - 0 0 - 89.48 93.95 152.1 - - 0 - 0.00%
2003-05-19 0 0.200 0.170 0.340 - - 0 0 - 89.48 76.06 152.1 - - 0 - 0.00%
2003-05-16 0 0.200 0.166 0.340 - - 0 0 - 89.48 74.27 152.1 - - 0 - 0.00%
2003-05-15 0 0.200 0.160 0.340 - - 0 0 - 89.48 71.58 152.1 - - 0 - 0.00%
2003-05-14 0 0.200 0.160 0.340 - - 0 0 - 89.48 71.58 152.1 - - 0 - 0.00%
2003-05-13 0 0.200 0.160 0.340 - - 0 0 - 89.48 71.58 152.1 - - 0 - 0.00%
2003-05-12 0 0.200 0.161 0.340 - - 0 0 - 89.48 72.03 152.1 - - 0 - 0.00%
2003-05-09 0 0.200 0.150 0.340 - - 0 0 - 89.48 67.11 152.1 - - 0 - 0.00%
2003-05-07 0 0.200 0.155 0.340 - - 0 0 - 89.48 69.34 152.1 - - 0 - 0.00%
2003-05-06 0 0.200 0.153 0.340 - - 0 0 - 89.48 68.45 152.1 - - 0 - 0.00%
2003-05-05 0 0.200 0.155 0.340 - - 0 0 - 89.48 69.34 152.1 - - 0 - 0.00%
2003-05-02 0 0.200 - 0.340 - - 0 0 - 89.48 - 152.1 - - 0 - 0.00%
2003-04-30 0 0.200 0.200 0.340 0.180 0.200 80,000 15,200 0.1900 89.48 89.48 152.1 80.53 89.48 179 85.003 32.45%
2003-04-29 0 0.151 0.151 0.340 0.151 0.151 80,000 12,080 0.1510 67.55 67.55 152.1 67.55 67.55 179 67.555 -16.11%
2003-04-28 0 0.180 0.120 0.340 - - 0 0 - 80.53 53.69 152.1 - - 0 - 0.00%
2003-04-25 0 0.180 0.120 - - - 0 0 - 80.53 53.69 - - - 0 - 0.00%
2003-04-24 0 0.180 0.120 0.340 - - 0 0 - 80.53 53.69 152.1 - - 0 - 0.00%
2003-04-23 0 0.180 0.120 - - - 0 0 - 80.53 53.69 - - - 0 - 0.00%
2003-04-22 0 0.180 0.120 0.180 - - 0 0 - 80.53 53.69 80.53 - - 0 - -10.00%
2003-04-17 0 0.200 0.120 0.340 - - 0 0 - 89.48 53.69 152.1 - - 0 - 0.00%
2003-04-16 0 0.200 0.120 0.340 - - 0 0 - 89.48 53.69 152.1 - - 0 - 0.00%
2003-04-15 0 0.200 0.120 0.340 - - 0 0 - 89.48 53.69 152.1 - - 0 - 0.00%
2003-04-14 0 0.200 0.120 0.340 - - 0 0 - 89.48 53.69 152.1 - - 0 - 0.00%
2003-04-11 0 0.200 0.150 0.200 - - 0 0 - 89.48 67.11 89.48 - - 0 - 0.00%
2003-04-10 0 0.200 - 0.340 - - 0 0 - 89.48 - 152.1 - - 0 - 0.00%
2003-04-09 0 0.200 0.150 0.250 - - 0 0 - 89.48 67.11 111.8 - - 0 - 0.00%
2003-04-08 0 0.200 0.150 - - - 0 0 - 89.48 67.11 - - - 0 - 0.00%
2003-04-07 0 0.200 0.150 0.340 - - 0 0 - 89.48 67.11 152.1 - - 0 - 0.00%
2003-04-04 0 0.200 0.150 0.340 - - 0 0 - 89.48 67.11 152.1 - - 0 - 0.00%
2003-04-03 0 0.200 0.150 0.340 - - 0 0 - 89.48 67.11 152.1 - - 0 - 0.00%
2003-04-02 0 0.200 0.150 0.340 - - 0 0 - 89.48 67.11 152.1 - - 0 - 0.00%
2003-04-01 0 0.200 - 0.340 - - 0 0 - 89.48 - 152.1 - - 0 - 0.00%
2003-03-31 0 0.200 0.150 0.220 - - 0 0 - 89.48 67.11 98.42 - - 0 - 0.00%
2003-03-28 0 0.200 0.150 0.340 - - 0 0 - 89.48 67.11 152.1 - - 0 - 0.00%
2003-03-27 0 0.200 0.150 0.340 - - 0 0 - 89.48 67.11 152.1 - - 0 - 0.00%
2003-03-26 0 0.200 0.150 0.340 - - 0 0 - 89.48 67.11 152.1 - - 0 - 0.00%
2003-03-25 0 0.200 0.150 0.340 - - 0 0 - 89.48 67.11 152.1 - - 0 - 0.00%
2003-03-24 0 0.200 0.150 0.340 - - 0 0 - 89.48 67.11 152.1 - - 0 - 0.00%
2003-03-21 0 0.200 0.160 0.280 - - 0 0 - 89.48 71.58 125.3 - - 0 - 0.00%
2003-03-20 0 0.200 0.180 0.340 - - 0 0 - 89.48 80.53 152.1 - - 0 - 0.00%
2003-03-19 0 0.200 0.180 0.290 0.200 0.200 50,000 10,000 0.2000 89.48 80.53 129.7 89.48 89.48 112 89.477 0.00%
2003-03-18 0 0.200 0.150 0.200 0.200 0.200 50,000 10,000 0.2000 89.48 67.11 89.48 89.48 89.48 112 89.477 0.00%
2003-03-17 0 0.200 0.160 0.340 - - 0 0 - 89.48 71.58 152.1 - - 0 - 0.00%
2003-03-14 0 0.200 0.170 0.340 - - 0 0 - 89.48 76.06 152.1 - - 0 - 0.00%
2003-03-13 0 0.200 0.170 0.340 - - 0 0 - 89.48 76.06 152.1 - - 0 - 0.00%
2003-03-12 0 0.200 0.180 0.390 - - 0 0 - 89.48 80.53 174.5 - - 0 - 0.00%
2003-03-11 0 0.200 0.141 0.355 - - 0 0 - 89.48 63.08 158.8 - - 0 - 0.00%
2003-03-10 0 0.200 0.150 0.355 - - 0 0 - 89.48 67.11 158.8 - - 0 - 0.00%
2003-03-07 0 0.200 0.150 0.355 - - 0 0 - 89.48 67.11 158.8 - - 0 - 0.00%
2003-03-06 0 0.200 0.160 0.390 - - 0 0 - 89.48 71.58 174.5 - - 0 - 0.00%
2003-03-05 0 0.200 0.160 0.390 - - 0 0 - 89.48 71.58 174.5 - - 0 - 0.00%
2003-03-04 0 0.200 0.170 0.355 - - 0 0 - 89.48 76.06 158.8 - - 0 - 0.00%
2003-03-03 0 0.200 0.171 0.390 - - 0 0 - 89.48 76.50 174.5 - - 0 - 0.00%
2003-02-28 0 0.200 0.184 0.345 - - 0 0 - 89.48 82.32 154.3 - - 0 - 0.00%
2003-02-27 0 0.200 0.200 0.230 0.200 0.201 100,000 20,068 0.2007 89.48 89.48 102.9 89.48 89.92 224 89.781 -9.09%
2003-02-26 0 0.220 0.180 0.390 - - 0 0 - 98.42 80.53 174.5 - - 0 - 0.00%
2003-02-25 0 0.220 0.182 0.220 - - 0 0 - 98.42 81.42 98.42 - - 0 - -3.51%
2003-02-24 0 0.228 0.195 0.236 - - 0 0 - 102.0 87.24 105.6 - - 0 - 0.00%
2003-02-21 0 0.228 0.190 0.230 - - 0 0 - 102.0 85.00 102.9 - - 0 - 0.00%
2003-02-20 0 0.228 0.195 0.228 - - 0 0 - 102.0 87.24 102.0 - - 0 - 0.00%
2003-02-19 0 0.228 0.180 0.236 - - 0 0 - 102.0 80.53 105.6 - - 0 - 0.00%
2003-02-18 0 0.228 0.228 0.235 - - 0 0 - 102.0 102.0 105.1 - - 0 - 1.33%
2003-02-17 0 0.225 0.225 0.300 0.220 0.220 174,000 38,280 0.2200 100.7 100.7 134.2 98.42 98.42 389 98.424 2.27%
2003-02-14 0 0.220 - 0.220 - - 0 0 - 98.42 - 98.42 - - 0 - -0.90%
2003-02-13 0 0.222 0.185 0.240 0.185 0.230 112,000 25,590 0.2285 99.32 82.77 107.4 82.77 102.9 250 102.22 16.84%
2003-02-12 0 0.190 0.190 0.240 - - 0 0 - 85.00 85.00 107.4 - - 0 - 0.00%
2003-02-11 0 0.190 0.182 0.240 - - 0 0 - 85.00 81.42 107.4 - - 0 - 0.00%
2003-02-10 0 0.190 0.190 0.235 0.190 0.190 84,000 15,960 0.1900 85.00 85.00 105.1 85.00 85.00 188 85.003 -17.39%
2003-02-07 0 0.230 0.190 0.240 - - 0 0 - 102.9 85.00 107.4 - - 0 - 0.00%
2003-02-06 0 0.230 0.190 0.240 - - 0 0 - 102.9 85.00 107.4 - - 0 - 0.00%
2003-02-05 0 0.230 0.200 0.240 - - 0 0 - 102.9 89.48 107.4 - - 0 - 0.00%
2003-02-04 0 0.230 0.201 0.230 - - 0 0 - 102.9 89.92 102.9 - - 0 - 0.00%
2003-01-30 0 0.230 0.230 0.238 0.230 0.230 92,000 21,160 0.2300 102.9 102.9 106.5 102.9 102.9 206 102.90 0.00%
2003-01-29 0 0.230 - 0.245 - - 0 0 - 102.9 - 109.6 - - 0 - 0.00%
2003-01-28 0 0.230 - 0.240 - - 0 0 - 102.9 - 107.4 - - 0 - 0.00%
2003-01-27 0 0.230 - 0.230 - - 0 0 - 102.9 - 102.9 - - 0 - 0.00%
2003-01-24 0 0.230 - 0.240 - - 0 0 - 102.9 - 107.4 - - 0 - 0.00%
2003-01-23 0 0.230 0.240 0.250 0.200 0.200 50,000 10,000 0.2000 102.9 107.4 111.8 89.48 89.48 112 89.477 9.52%
2003-01-22 0 0.210 0.210 0.245 0.210 0.250 92,000 20,520 0.2230 93.95 93.95 109.6 93.95 111.8 206 99.786 -19.23%
2003-01-21 0 0.260 - 0.260 - - 0 0 - 116.3 - 116.3 - - 0 - 0.00%
2003-01-20 0 0.260 - 0.280 - - 0 0 - 116.3 - 125.3 - - 0 - 0.00%
2003-01-17 0 0.260 - 0.260 - - 0 0 - 116.3 - 116.3 - - 0 - 0.00%
2003-01-16 0 0.260 - 0.280 - - 0 0 - 116.3 - 125.3 - - 0 - 0.00%
2003-01-15 0 0.260 0.260 0.280 - - 0 0 - 116.3 116.3 125.3 - - 0 - 4.00%
2003-01-14 0 0.250 0.250 0.280 0.240 0.240 50,000 12,000 0.2400 111.8 111.8 125.3 107.4 107.4 112 107.37 0.00%
2003-01-13 0 0.250 - 0.300 - - 0 0 - 111.8 - 134.2 - - 0 - 0.00%
2003-01-10 0 0.250 - 0.280 - - 0 0 - 111.8 - 125.3 - - 0 - 0.00%
2003-01-09 0 0.250 - 0.250 - - 0 0 - 111.8 - 111.8 - - 0 - 0.00%
2003-01-08 0 0.250 0.240 0.270 - - 0 0 - 111.8 107.4 120.8 - - 0 - 0.00%
2003-01-07 0 0.250 0.242 0.265 - - 0 0 - 111.8 108.3 118.6 - - 0 - 0.00%
2003-01-06 0 0.250 0.250 0.275 0.250 0.250 90,000 22,500 0.2500 111.8 111.8 123.0 111.8 111.8 201 111.85 -10.71%
2003-01-03 0 0.280 - 0.290 - - 0 0 - 125.3 - 129.7 - - 0 - 0.00%
2003-01-02 0 0.280 - 0.300 - - 0 0 - 125.3 - 134.2 - - 0 - 0.00%
2002-12-31 0 0.280 - 0.300 - - 0 0 - 125.3 - 134.2 - - 0 - 0.00%
2002-12-30 0 0.280 - 0.300 - - 0 0 - 125.3 - 134.2 - - 0 - 0.00%
2002-12-27 0 0.280 - 0.285 - - 0 0 - 125.3 - 127.5 - - 0 - 0.00%
2002-12-24 0 0.280 - 0.285 - - 0 0 - 125.3 - 127.5 - - 0 - 0.00%
2002-12-23 0 0.280 0.280 0.285 0.280 0.280 150,000 42,000 0.2800 125.3 125.3 127.5 125.3 125.3 335 125.27 -1.75%
2002-12-20 0 0.285 - 0.285 - - 0 0 - 127.5 - 127.5 - - 0 - 0.00%
2002-12-19 0 0.285 - 0.285 - - 0 0 - 127.5 - 127.5 - - 0 - 0.00%
2002-12-18 0 0.285 - 0.285 0.285 0.285 100,000 28,500 0.2850 127.5 - 127.5 127.5 127.5 224 127.50 -3.39%
2002-12-17 0 0.295 - 0.295 - - 0 0 - 132.0 - 132.0 - - 0 - 0.00%
2002-12-16 0 0.295 - 0.300 0.295 0.295 30,000 8,850 0.2950 132.0 - 134.2 132.0 132.0 67 131.98 7.27%
2002-12-13 0 0.275 - 0.300 0.275 0.275 100,000 27,500 0.2750 123.0 - 134.2 123.0 123.0 224 123.03 20.61%
2002-12-12 0 0.228 - 0.300 - - 0 0 - 102.0 - 134.2 - - 0 - 0.00%
2002-12-11 0 0.228 - 0.300 - - 0 0 - 102.0 - 134.2 - - 0 - 0.00%
2002-12-10 0 0.228 - 0.228 0.228 0.228 100,000 22,800 0.2280 102.0 - 102.0 102.0 102.0 224 102.00 -0.87%
2002-12-09 0 0.230 - 0.230 - - 0 0 - 102.9 - 102.9 - - 0 - -8.00%
2002-12-06 0 0.250 - 0.250 - - 0 0 - 111.8 - 111.8 - - 0 - -3.85%
2002-12-05 0 0.260 - 0.260 0.265 0.265 100,000 26,500 0.2650 116.3 - 116.3 118.6 118.6 224 118.56 1.96%
2002-12-04 0 0.255 - 0.255 - - 0 0 - 114.1 - 114.1 - - 0 - -1.92%
2002-12-03 0 0.260 - 0.260 - - 0 0 - 116.3 - 116.3 - - 0 - 0.00%
2002-12-02 0 0.260 - 0.265 0.260 0.270 200,000 53,000 0.2650 116.3 - 118.6 116.3 120.8 447 118.56 0.00%
2002-11-29 0 0.260 - 0.265 0.260 0.260 40,000 10,400 0.2600 116.3 - 118.6 116.3 116.3 89 116.32 0.00%
2002-11-28 0 0.260 - 0.270 - - 0 0 - 116.3 - 120.8 - - 0 - 0.00%
2002-11-27 0 0.260 - 0.260 0.265 0.265 100,000 26,500 0.2650 116.3 - 116.3 118.6 118.6 224 118.56 -1.89%
2002-11-26 0 0.265 - 0.300 - - 0 0 - 118.6 - 134.2 - - 0 - 0.00%
2002-11-25 0 0.265 - 0.300 0.265 0.265 100,000 26,500 0.2650 118.6 - 134.2 118.6 118.6 224 118.56 1.92%
2002-11-22 0 0.260 - 0.300 - - 0 0 - 116.3 - 134.2 - - 0 - 0.00%
2002-11-21 0 0.260 - 0.300 - - 0 0 - 116.3 - 134.2 - - 0 - 0.00%
2002-11-20 0 0.260 - 0.295 0.260 0.260 100,000 26,000 0.2600 116.3 - 132.0 116.3 116.3 224 116.32 -1.89%
2002-11-19 0 0.265 - 0.275 0.250 0.265 30,000 7,800 0.2600 118.6 - 123.0 111.8 118.6 67 116.32 -1.85%
2002-11-18 0 0.270 0.270 0.280 - - 0 0 - 120.8 120.8 125.3 - - 0 - 5.88%
2002-11-15 0 0.255 0.250 0.280 0.250 0.255 110,000 28,000 0.2545 114.1 111.8 125.3 111.8 114.1 246 113.88 0.00%
2002-11-14 0 0.255 0.250 0.270 - - 0 0 - 114.1 111.8 120.8 - - 0 - 0.00%
2002-11-13 0 0.255 0.230 0.260 0.230 0.255 130,000 32,800 0.2523 114.1 102.9 116.3 102.9 114.1 291 112.88 21.43%
2002-11-12 0 0.210 0.210 0.370 - - 0 0 - 93.95 93.95 165.5 - - 0 - 5.00%
2002-11-11 0 0.200 0.200 0.370 0.200 0.200 110,000 22,000 0.2000 89.48 89.48 165.5 89.48 89.48 246 89.477 0.00%
2002-11-08 0 0.200 0.375 0.380 0.200 0.200 2,000 400 0.2000 89.48 167.8 170.0 89.48 89.48 4 89.477 -4.76%
2002-11-07 0 0.210 0.130 0.230 0.210 0.230 120,000 27,200 0.2267 93.95 58.16 102.9 93.95 102.9 268 101.41 -25.00%
2002-11-06 0 0.280 0.130 0.280 - - 0 0 - 125.3 58.16 125.3 - - 0 - -6.67%
2002-11-05 0 0.300 - 0.300 0.300 0.300 100,000 30,000 0.3000 134.2 - 134.2 134.2 134.2 224 134.22 -20.00%
2002-11-04 0 0.375 - 0.380 - - 0 0 - 167.8 - 170.0 - - 0 - 0.00%
2002-11-01 0 0.375 - 0.375 - - 0 0 - 167.8 - 167.8 - - 0 - -22.68%
2002-10-31 0 0.485 0.485 0.490 - - 0 0 - 217.0 217.0 219.2 - - 0 - 130.95%
2002-10-30 0 0.210 - 0.490 0.210 0.210 200,000 42,000 0.2100 93.95 - 219.2 93.95 93.95 447 93.951 0.00%
2002-10-29 0 0.210 - 0.220 - - 0 0 - 93.95 - 98.42 - - 0 - 0.00%
2002-10-28 0 0.210 0.180 0.220 0.210 0.210 200,000 42,000 0.2100 93.95 80.53 98.42 93.95 93.95 447 93.951 0.00%
2002-10-25 0 0.210 0.130 0.220 - - 0 0 - 93.95 58.16 98.42 - - 0 - 0.00%
2002-10-24 0 0.210 0.210 0.250 0.205 0.205 100,000 20,500 0.2050 93.95 93.95 111.8 91.71 91.71 224 91.714 2.44%
2002-10-23 0 0.205 0.140 0.205 0.200 0.205 432,000 87,400 0.2023 91.71 62.63 91.71 89.48 91.71 966 90.512 6.77%
2002-10-22 0 0.192 0.135 0.400 - - 0 0 - 85.90 60.40 179.0 - - 0 - 0.00%
2002-10-21 0 0.192 0.190 0.213 0.192 0.208 250,000 49,590 0.1984 85.90 85.00 95.29 85.90 93.06 559 88.743 -9.86%
2002-10-18 0 0.213 0.205 0.250 0.192 0.250 940,000 192,070 0.2043 95.29 91.71 111.8 85.90 111.8 2,101 91.414 -14.80%
2002-10-17 0 0.250 0.160 0.250 - - 0 0 - 111.8 71.58 111.8 - - 0 - -35.90%
2002-10-16 0 0.390 0.200 0.400 - - 0 0 - 174.5 89.48 179.0 - - 0 - 0.00%
2002-10-15 0 0.390 0.200 0.400 - - 0 0 - 174.5 89.48 179.0 - - 0 - 0.00%
2002-10-11 0 0.390 - 0.390 - - 0 0 - 174.5 - 174.5 - - 0 - 0.00%
2002-10-10 0 0.390 - 0.390 - - 0 0 - 174.5 - 174.5 - - 0 - 0.00%
2002-10-09 0 0.390 - 0.390 - - 0 0 - 174.5 - 174.5 - - 0 - 0.00%
2002-10-08 0 0.390 - 0.390 - - 0 0 - 174.5 - 174.5 - - 0 - 0.00%
2002-10-07 0 0.390 - 0.390 - - 0 0 - 174.5 - 174.5 - - 0 - 0.00%
2002-10-04 0 0.390 - 0.390 - - 0 0 - 174.5 - 174.5 - - 0 - 0.00%
2002-10-03 0 0.390 - 0.400 - - 0 0 - 174.5 - 179.0 - - 0 - 0.00%
2002-10-02 0 0.390 - 0.400 - - 0 0 - 174.5 - 179.0 - - 0 - 0.00%
2002-09-30 0 0.390 - 0.390 - - 0 0 - 174.5 - 174.5 - - 0 - 0.00%
2002-09-27 0 0.390 - 0.390 - - 0 0 - 174.5 - 174.5 - - 0 - 0.00%
2002-09-26 0 0.390 - 0.400 - - 0 0 - 174.5 - 179.0 - - 0 - 0.00%
2002-09-25 0 0.390 - 0.400 - - 0 0 - 174.5 - 179.0 - - 0 - 0.00%
2002-09-24 0 0.390 - 0.400 - - 0 0 - 174.5 - 179.0 - - 0 - 0.00%
2002-09-23 0 0.390 - 0.400 - - 0 0 - 174.5 - 179.0 - - 0 - 0.00%
2002-09-20 0 0.390 - 0.400 - - 0 0 - 174.5 - 179.0 - - 0 - 0.00%
2002-09-19 0 0.390 - 0.400 - - 0 0 - 174.5 - 179.0 - - 0 - 0.00%
2002-09-18 0 0.390 - 0.390 - - 0 0 - 174.5 - 174.5 - - 0 - 0.00%
2002-09-17 0 0.390 - 0.390 - - 0 0 - 174.5 - 174.5 - - 0 - -2.50%
2002-09-16 0 0.400 - 0.400 - - 0 0 - 179.0 - 179.0 - - 0 - 0.00%
2002-09-13 0 0.400 - 0.400 - - 0 0 - 179.0 - 179.0 - - 0 - 0.00%
2002-09-12 0 0.400 - 0.400 - - 0 0 - 179.0 - 179.0 - - 0 - 0.00%
2002-09-11 0 0.400 - 0.400 - - 0 0 - 179.0 - 179.0 - - 0 - 0.00%
2002-09-10 0 0.400 - 0.400 - - 0 0 - 179.0 - 179.0 - - 0 - 0.00%
2002-09-09 0 0.400 - 0.400 - - 0 0 - 179.0 - 179.0 - - 0 - 0.00%
2002-09-06 0 0.400 - 0.400 - - 0 0 - 179.0 - 179.0 - - 0 - -4.76%
2002-09-05 0 0.420 - 0.420 - - 0 0 - 187.9 - 187.9 - - 0 - -2.33%
2002-09-04 0 0.430 - 0.430 - - 0 0 - 192.4 - 192.4 - - 0 - -4.44%
2002-09-03 0 0.450 0.450 - - - 0 0 - 201.3 201.3 - - - 0 - 25.00%
2002-09-02 0 0.360 - 0.360 - - 0 0 - 161.1 - 161.1 - - 0 - 0.00%
2002-08-30 0 0.360 - 0.360 - - 0 0 - 161.1 - 161.1 - - 0 - 0.00%
2002-08-29 0 0.360 - 0.360 - - 0 0 - 161.1 - 161.1 - - 0 - 0.00%
2002-08-28 0 0.360 - 0.370 - - 0 0 - 161.1 - 165.5 - - 0 - 0.00%
2002-08-27 0 0.360 - 0.370 - - 0 0 - 161.1 - 165.5 - - 0 - 0.00%
2002-08-26 0 0.360 - 0.370 - - 0 0 - 161.1 - 165.5 - - 0 - 0.00%
2002-08-23 0 0.360 - 0.370 - - 0 0 - 161.1 - 165.5 - - 0 - 0.00%
2002-08-22 0 0.360 - 0.360 - - 0 0 - 161.1 - 161.1 - - 0 - -2.70%
2002-08-21 0 0.370 - 0.370 - - 0 0 - 165.5 - 165.5 - - 0 - -1.33%
2002-08-20 0 0.375 - 0.380 - - 0 0 - 167.8 - 170.0 - - 0 - 0.00%
2002-08-19 0 0.375 - 0.380 - - 0 0 - 167.8 - 170.0 - - 0 - 0.00%
2002-08-16 0 0.375 - 0.375 - - 0 0 - 167.8 - 167.8 - - 0 - 0.00%
2002-08-15 0 0.385 - 0.385 - - 0 0 - 167.8 - 167.8 - - 0 - 0.00%
2002-08-14 0 0.385 - 0.385 - - 0 0 - 167.8 - 167.8 - - 0 - 0.00%
2002-08-13 0 0.385 - 0.385 - - 0 0 - 167.8 - 167.8 - - 0 - -1.28%
2002-08-12 0 0.390 - 0.390 - - 0 0 - 169.9 - 169.9 - - 0 - 0.00%
2002-08-09 0 0.390 - 0.400 - - 0 0 - 169.9 - 174.3 - - 0 - 0.00%
2002-08-08 0 0.390 - 0.390 - - 0 0 - 169.9 - 169.9 - - 0 - 0.00%
2002-08-07 0 0.390 - 0.400 - - 0 0 - 169.9 - 174.3 - - 0 - 0.00%
2002-08-06 0 0.390 - 0.400 - - 0 0 - 169.9 - 174.3 - - 0 - 0.00%
2002-08-05 0 0.390 - 0.400 - - 0 0 - 169.9 - 174.3 - - 0 - 0.00%
2002-08-02 0 0.390 - 0.390 - - 0 0 - 169.9 - 169.9 - - 0 - -2.50%
2002-08-01 0 0.400 - 0.400 - - 0 0 - 174.3 - 174.3 - - 0 - 0.00%
2002-07-31 0 0.400 - 0.400 - - 0 0 - 174.3 - 174.3 - - 0 - 0.00%
2002-07-30 0 0.400 - 0.400 - - 0 0 - 174.3 - 174.3 - - 0 - 0.00%
2002-07-29 0 0.400 - 0.400 - - 0 0 - 174.3 - 174.3 - - 0 - 0.00%
2002-07-26 0 0.400 - 0.400 - - 0 0 - 174.3 - 174.3 - - 0 - 0.00%
2002-07-25 0 0.400 - 0.400 - - 0 0 - 174.3 - 174.3 - - 0 - 0.00%
2002-07-24 0 0.400 - 0.400 - - 0 0 - 174.3 - 174.3 - - 0 - 0.00%
2002-07-23 0 0.400 - 0.400 - - 0 0 - 174.3 - 174.3 - - 0 - 0.00%
2002-07-22 0 0.400 - 0.400 - - 0 0 - 174.3 - 174.3 - - 0 - 0.00%
2002-07-19 0 0.400 - 0.400 - - 0 0 - 174.3 - 174.3 - - 0 - 0.00%
2002-07-18 0 0.400 - 0.400 - - 0 0 - 174.3 - 174.3 - - 0 - 0.00%
2002-07-17 0 0.400 - 0.400 - - 0 0 - 174.3 - 174.3 - - 0 - -4.76%
2002-07-16 0 0.420 - 0.420 - - 0 0 - 183.0 - 183.0 - - 0 - -8.70%
2002-07-15 0 0.460 - 0.460 - - 0 0 - 200.5 - 200.5 - - 0 - -4.17%
2002-07-12 0 0.480 - 0.480 0.480 0.480 50,000 24,000 0.4800 209.2 - 209.2 209.2 209.2 115 209.17 0.00%
2002-07-11 0 0.480 - 0.480 - - 0 0 - 209.2 - 209.2 - - 0 - 0.00%
2002-07-10 0 0.480 - 0.480 - - 0 0 - 209.2 - 209.2 - - 0 - -2.04%
2002-07-09 0 0.490 - 0.500 0.490 0.500 4,000 1,980 0.4950 213.5 - 217.9 213.5 217.9 9 215.70 4.26%
2002-07-08 0 0.470 0.510 - - - 0 0 - 204.8 222.2 - - - 0 - 9.30%
2002-07-05 0 0.430 - 0.430 - - 0 0 - 187.4 - 187.4 - - 0 - 0.00%
2002-07-04 0 0.430 0.430 - - - 0 0 - 187.4 187.4 - - - 0 - 22.86%
2002-07-03 0 0.350 - - - - 0 0 - 152.5 - - - - 0 - 0.00%
2002-07-02 0 0.350 - 0.350 - - 0 0 - 152.5 - 152.5 - - 0 - 0.00%
2002-06-28 0 0.350 - - - - 0 0 - 152.5 - - - - 0 - 0.00%
2002-06-27 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-06-26 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-06-25 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-06-24 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-06-21 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-06-20 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-06-19 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-06-18 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-06-17 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-06-14 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-06-13 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-06-12 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-06-11 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-06-10 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-06-07 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-06-06 0 0.350 - 0.350 - - 0 0 - 152.5 - 152.5 - - 0 - 0.00%
2002-06-05 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-06-04 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-06-03 0 0.350 - 0.360 - - 0 0 - 152.5 - 156.9 - - 0 - 0.00%
2002-05-31 0 0.350 - 0.350 - - 0 0 - 152.5 - 152.5 - - 0 - -1.41%
2002-05-30 0 0.355 0.315 0.360 - - 0 0 - 154.7 137.3 156.9 - - 0 - 0.00%
2002-05-29 0 0.355 - 0.360 - - 0 0 - 154.7 - 156.9 - - 0 - 0.00%
2002-05-28 0 0.355 0.355 0.360 - - 0 0 - 154.7 154.7 156.9 - - 0 - 10.94%
2002-05-27 0 0.320 0.300 0.350 - - 0 0 - 139.4 130.7 152.5 - - 0 - 0.00%
2002-05-24 0 0.320 0.305 0.360 - - 0 0 - 139.4 132.9 156.9 - - 0 - 0.00%
2002-05-23 0 0.320 0.300 0.360 0.300 0.320 250,000 77,000 0.3080 139.4 130.7 156.9 130.7 139.4 574 134.22 -4.48%
2002-05-22 0 0.335 0.330 0.360 - - 0 0 - 146.0 143.8 156.9 - - 0 - 0.00%
2002-05-21 0 0.335 0.335 0.360 0.335 0.335 102,000 34,170 0.3350 146.0 146.0 156.9 146.0 146.0 234 145.98 0.00%
2002-05-17 0 0.335 0.335 0.355 - - 0 0 - 146.0 146.0 154.7 - - 0 - 0.00%
2002-05-16 0 0.335 0.335 0.380 0.335 0.350 20,000 6,910 0.3455 146.0 146.0 165.6 146.0 152.5 46 150.56 -10.67%
2002-05-15 0 0.375 0.345 0.380 0.370 0.375 30,000 11,160 0.3720 163.4 150.3 165.6 161.2 163.4 69 162.10 7.14%
2002-05-14 0 0.350 0.350 0.370 0.340 0.345 50,000 17,100 0.3420 152.5 152.5 161.2 148.2 150.3 115 149.03 1.45%
2002-05-13 0 0.345 0.335 0.375 - - 0 0 - 150.3 146.0 163.4 - - 0 - 0.00%
2002-05-10 0 0.345 0.335 0.370 - - 0 0 - 150.3 146.0 161.2 - - 0 - 0.00%
2002-05-09 0 0.345 0.335 0.370 - - 0 0 - 150.3 146.0 161.2 - - 0 - 0.00%
2002-05-08 0 0.345 0.335 0.370 - - 0 0 - 150.3 146.0 161.2 - - 0 - 0.00%
2002-05-07 0 0.345 0.335 0.375 - - 0 0 - 150.3 146.0 163.4 - - 0 - 0.00%
2002-05-06 0 0.345 0.335 0.375 - - 0 0 - 150.3 146.0 163.4 - - 0 - 0.00%
2002-05-03 0 0.345 0.335 0.365 0.345 0.365 100,000 36,100 0.3610 150.3 146.0 159.1 150.3 159.1 229 157.31 -5.48%
2002-05-02 0 0.365 0.335 0.365 - - 0 0 - 159.1 146.0 159.1 - - 0 - 0.00%
2002-04-30 0 0.365 0.345 0.370 - - 0 0 - 159.1 150.3 161.2 - - 0 - 0.00%
2002-04-29 0 0.365 0.340 0.370 - - 0 0 - 159.1 148.2 161.2 - - 0 - 0.00%
2002-04-26 0 0.365 0.335 0.370 - - 0 0 - 159.1 146.0 161.2 - - 0 - 0.00%
2002-04-25 0 0.365 0.335 0.375 0.365 0.365 50,000 18,250 0.3650 159.1 146.0 163.4 159.1 159.1 115 159.05 0.00%
2002-04-24 0 0.365 0.335 0.375 - - 0 0 - 159.1 146.0 163.4 - - 0 - 0.00%
2002-04-23 0 0.365 0.340 0.365 - - 0 0 - 159.1 148.2 159.1 - - 0 - -2.67%
2002-04-22 0 0.375 0.335 0.375 0.370 0.375 26,000 9,700 0.3731 163.4 146.0 163.4 161.2 163.4 60 162.57 4.17%
2002-04-19 0 0.360 - 0.360 - - 0 0 - 156.9 - 156.9 - - 0 - 0.00%
2002-04-18 0 0.360 - 0.370 - - 0 0 - 156.9 - 161.2 - - 0 - 0.00%
2002-04-17 0 0.360 0.320 0.360 - - 0 0 - 156.9 139.4 156.9 - - 0 - 0.00%
2002-04-16 0 0.360 0.320 0.365 - - 0 0 - 156.9 139.4 159.1 - - 0 - 0.00%
2002-04-15 0 0.360 0.335 0.365 0.340 0.360 124,000 44,310 0.3573 156.9 146.0 159.1 148.2 156.9 285 155.72 7.46%
2002-04-12 0 0.335 0.305 0.335 - - 0 0 - 146.0 132.9 146.0 - - 0 - 0.00%
2002-04-11 0 0.335 0.315 0.335 0.330 0.335 64,000 21,190 0.3311 146.0 137.3 146.0 143.8 146.0 147 144.28 1.52%
2002-04-10 0 0.330 0.310 0.330 - - 0 0 - 143.8 135.1 143.8 - - 0 - 0.00%
2002-04-09 0 0.330 0.305 0.330 0.300 0.330 106,000 32,430 0.3059 143.8 132.9 143.8 130.7 143.8 243 133.32 8.20%
2002-04-08 0 0.305 0.305 0.330 0.300 0.300 2,000 600 0.3000 132.9 132.9 143.8 130.7 130.7 5 130.73 1.67%
2002-04-04 0 0.300 0.300 - 0.300 0.330 200,000 60,900 0.3045 130.7 130.7 - 130.7 143.8 459 132.69 0.00%
2002-04-03 0 0.300 0.300 0.330 0.300 0.300 100,000 30,000 0.3000 130.7 130.7 143.8 130.7 130.7 229 130.73 -1.64%
2002-04-02 0 0.305 0.305 0.340 0.300 0.330 120,000 36,600 0.3050 132.9 132.9 148.2 130.7 143.8 275 132.91 -6.15%
2002-03-28 0 0.325 0.300 0.340 0.325 0.325 200,000 65,000 0.3250 141.6 130.7 148.2 141.6 141.6 459 141.62 -4.41%
2002-03-27 0 0.340 0.300 0.360 - - 0 0 - 148.2 130.7 156.9 - - 0 - 0.00%
2002-03-26 0 0.340 0.340 - - - 0 0 - 148.2 148.2 - - - 0 - 13.33%
2002-03-25 0 0.300 0.300 - - - 0 0 - 130.7 130.7 - - - 0 - 0.00%
2002-03-22 0 0.300 0.300 - 0.300 0.300 166,000 49,800 0.3000 130.7 130.7 - 130.7 130.7 381 130.73 -6.25%
2002-03-21 0 0.320 0.305 0.360 0.320 0.320 200,000 64,000 0.3200 139.4 132.9 156.9 139.4 139.4 459 139.44 0.00%
2002-03-20 0 0.320 0.320 0.370 0.280 0.325 114,000 35,530 0.3117 139.4 139.4 161.2 122.0 141.6 262 135.81 -5.88%
2002-03-19 0 0.340 0.310 0.340 0.340 0.340 80,000 27,200 0.3400 148.2 135.1 148.2 148.2 148.2 184 148.16 6.25%
2002-03-18 0 0.320 0.300 0.340 0.320 0.320 200,000 64,000 0.3200 139.4 130.7 148.2 139.4 139.4 459 139.44 4.92%
2002-03-15 0 0.305 0.305 0.340 0.300 0.300 4,000 1,200 0.3000 132.9 132.9 148.2 130.7 130.7 9 130.73 -12.86%
2002-03-14 0 0.350 - 0.350 0.320 0.350 30,000 9,780 0.3260 152.5 - 152.5 139.4 152.5 69 142.06 0.00%
2002-03-13 0 0.350 0.310 0.370 0.310 0.370 420,000 139,600 0.3324 152.5 135.1 161.2 135.1 161.2 964 144.84 6.06%
2002-03-12 0 0.330 0.310 0.340 0.310 0.335 86,000 28,310 0.3292 143.8 135.1 148.2 135.1 146.0 197 143.45 3.13%
2002-03-11 0 0.320 0.300 0.350 - - 0 0 - 139.4 130.7 152.5 - - 0 - 0.00%
2002-03-08 0 0.320 0.310 0.350 0.300 0.350 468,000 152,460 0.3258 139.4 135.1 152.5 130.7 152.5 1,074 141.96 -3.03%
2002-03-07 0 0.330 0.325 0.330 0.300 0.390 2,104,000 765,600 0.3639 143.8 141.6 143.8 130.7 169.9 4,828 158.56 10.00%
2002-03-06 0 0.300 0.300 0.340 - - 0 0 - 130.7 130.7 148.2 - - 0 - 0.00%
2002-03-05 0 0.300 0.300 0.340 0.300 0.300 40,000 12,000 0.3000 130.7 130.7 148.2 130.7 130.7 92 130.73 0.00%
2002-03-04 0 0.300 0.300 - 0.300 0.300 80,000 24,000 0.3000 130.7 130.7 - 130.7 130.7 184 130.73 -3.23%
2002-03-01 0 0.310 0.300 - 0.300 0.310 790,000 237,400 0.3005 135.1 130.7 - 130.7 135.1 1,813 130.95 0.00%
2002-02-28 0 0.310 0.310 - - - 0 0 - 135.1 135.1 - - - 0 - 10.71%
2002-02-27 0 0.280 0.260 - - - 0 0 - 122.0 113.3 - - - 0 - 0.00%
2002-02-26 0 0.280 0.280 - - - 0 0 - 122.0 122.0 - - - 0 - 12.00%
2002-02-25 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-02-22 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-02-21 0 0.250 0.240 - - - 0 0 - 108.9 104.6 - - - 0 - 0.00%
2002-02-20 0 0.250 0.250 - 0.240 0.250 112,000 26,900 0.2402 108.9 108.9 - 104.6 108.9 257 104.66 0.00%
2002-02-19 0 0.250 0.240 0.250 - - 0 0 - 108.9 104.6 108.9 - - 0 - 0.00%
2002-02-18 0 0.250 0.240 0.250 - - 0 0 - 108.9 104.6 108.9 - - 0 - 0.00%
2002-02-15 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-02-11 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-02-08 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-02-07 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-02-06 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-02-05 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-02-04 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-02-01 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-01-31 0 0.250 0.240 - - - 0 0 - 108.9 104.6 - - - 0 - 0.00%
2002-01-30 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-01-29 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-01-28 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-01-25 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-01-24 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-01-23 0 0.250 - - - - 48,000 12,000 0.2500 108.9 - - - - 110 108.94 0.00%
2002-01-22 0 0.250 - 0.250 0.250 0.250 2,000 500 0.2500 108.9 - 108.9 108.9 108.9 5 108.94 0.00%
2002-01-21 0 0.250 0.250 - - - 0 0 - 108.9 108.9 - - - 0 - 0.00%
2002-01-18 0 0.250 0.250 - - - 0 0 - 108.9 108.9 - - - 0 - 0.00%
2002-01-17 0 0.250 0.250 - - - 0 0 - 108.9 108.9 - - - 0 - 0.00%
2002-01-16 0 0.250 0.250 - - - 0 0 - 108.9 108.9 - - - 0 - 0.00%
2002-01-15 0 0.250 0.250 - - - 0 0 - 108.9 108.9 - - - 0 - 0.00%
2002-01-14 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-01-11 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-01-10 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-01-09 0 0.250 0.242 - - - 0 0 - 108.9 105.5 - - - 0 - 0.00%
2002-01-08 0 0.250 0.240 - - - 0 0 - 108.9 104.6 - - - 0 - 0.00%
2002-01-07 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-01-04 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-01-03 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2002-01-02 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2001-12-31 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2001-12-28 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2001-12-27 0 0.250 0.242 - - - 0 0 - 108.9 105.5 - - - 0 - 0.00%
2001-12-24 0 0.250 0.242 - - - 0 0 - 108.9 105.5 - - - 0 - 0.00%
2001-12-21 0 0.250 0.242 - - - 0 0 - 108.9 105.5 - - - 0 - 0.00%
2001-12-20 0 0.250 0.242 - - - 0 0 - 108.9 105.5 - - - 0 - 0.00%
2001-12-19 0 0.250 0.242 - - - 0 0 - 108.9 105.5 - - - 0 - 0.00%
2001-12-18 0 0.250 0.242 - - - 0 0 - 108.9 105.5 - - - 0 - 0.00%
2001-12-17 0 0.250 0.250 - 0.237 0.237 14,000 3,318 0.2370 108.9 108.9 - 103.3 103.3 32 103.28 2.04%
2001-12-14 0 0.245 - - - - 0 0 - 106.8 - - - - 0 - 0.00%
2001-12-13 0 0.245 0.237 - - - 0 0 - 106.8 103.3 - - - 0 - 0.00%
2001-12-12 0 0.245 0.237 - - - 0 0 - 106.8 103.3 - - - 0 - 0.00%
2001-12-11 0 0.245 0.237 - - - 0 0 - 106.8 103.3 - - - 0 - 0.00%
2001-12-10 0 0.245 0.245 - 0.245 0.245 4,000 980 0.2450 106.8 106.8 - 106.8 106.8 9 106.76 -7.55%
2001-12-07 0 0.265 - - - - 0 0 - 115.5 - - - - 0 - 0.00%
2001-12-06 0 0.265 0.250 - - - 0 0 - 115.5 108.9 - - - 0 - 0.00%
2001-12-05 0 0.265 - - - - 0 0 - 115.5 - - - - 0 - 0.00%
2001-12-04 0 0.265 - - - - 0 0 - 115.5 - - - - 0 - 0.00%
2001-12-03 0 0.265 - - - - 0 0 - 115.5 - - - - 0 - 0.00%
2001-11-30 0 0.265 - 0.280 - - 0 0 - 115.5 - 122.0 - - 0 - 0.00%
2001-11-29 0 0.265 - 0.280 - - 0 0 - 115.5 - 122.0 - - 0 - 0.00%
2001-11-28 0 0.265 0.260 0.280 - - 0 0 - 115.5 113.3 122.0 - - 0 - 0.00%
2001-11-27 0 0.265 0.250 0.280 - - 0 0 - 115.5 108.9 122.0 - - 0 - 0.00%
2001-11-26 0 0.265 0.250 0.280 - - 0 0 - 115.5 108.9 122.0 - - 0 - 0.00%
2001-11-23 0 0.265 - - - - 0 0 - 115.5 - - - - 0 - 0.00%
2001-11-22 0 0.265 - 0.300 - - 0 0 - 115.5 - 130.7 - - 0 - 0.00%
2001-11-21 0 0.265 0.260 0.300 0.265 0.265 100,000 26,500 0.2650 115.5 113.3 130.7 115.5 115.5 229 115.48 0.00%
2001-11-20 0 0.265 0.260 0.270 - - 0 0 - 115.5 113.3 117.7 - - 0 - 0.00%
2001-11-19 0 0.265 0.265 - 0.260 0.265 550,000 143,250 0.2605 115.5 115.5 - 113.3 115.5 1,262 113.50 1.92%
2001-11-16 0 0.260 0.260 0.300 - - 0 0 - 113.3 113.3 130.7 - - 0 - 0.00%
2001-11-15 0 0.260 0.260 0.295 - - 0 0 - 113.3 113.3 128.6 - - 0 - 0.00%
2001-11-14 0 0.260 0.260 0.300 - - 0 0 - 113.3 113.3 130.7 - - 0 - 0.00%
2001-11-13 0 0.260 0.260 0.290 - - 0 0 - 113.3 113.3 126.4 - - 0 - 0.00%
2001-11-12 0 0.260 0.260 0.300 - - 0 0 - 113.3 113.3 130.7 - - 0 - 0.00%
2001-11-09 0 0.260 0.260 0.290 - - 0 0 - 113.3 113.3 126.4 - - 0 - 0.00%
2001-11-08 0 0.260 0.260 0.290 0.260 0.260 100,000 26,000 0.2600 113.3 113.3 126.4 113.3 113.3 229 113.30 -5.45%
2001-11-07 0 0.275 0.260 0.275 - - 0 0 - 119.8 113.3 119.8 - - 0 - 0.00%
2001-11-06 0 0.275 0.260 0.275 - - 0 0 - 119.8 113.3 119.8 - - 0 - 0.00%
2001-11-05 0 0.275 0.265 0.290 - - 0 0 - 119.8 115.5 126.4 - - 0 - 0.00%
2001-11-02 0 0.275 0.260 0.290 - - 0 0 - 119.8 113.3 126.4 - - 0 - 0.00%
2001-11-01 0 0.275 0.275 0.300 0.275 0.280 190,000 52,400 0.2758 119.8 119.8 130.7 119.8 122.0 436 120.18 0.00%
2001-10-31 0 0.275 0.275 - 0.260 0.305 120,000 32,100 0.2675 119.8 119.8 - 113.3 132.9 275 116.57 5.77%
2001-10-30 0 0.260 0.260 - - - 0 0 - 113.3 113.3 - - - 0 - 4.00%
2001-10-29 0 0.250 0.250 - 0.245 0.249 168,000 41,592 0.2476 108.9 108.9 - 106.8 108.5 386 107.88 2.04%
2001-10-26 0 0.245 - 0.249 - - 0 0 - 106.8 - 108.5 - - 0 - 0.00%
2001-10-24 0 0.245 - 0.249 - - 0 0 - 106.8 - 108.5 - - 0 - 0.00%
2001-10-23 0 0.245 - 0.248 - - 0 0 - 106.8 - 108.1 - - 0 - 0.00%
2001-10-22 0 0.245 - - - - 0 0 - 106.8 - - - - 0 - 0.00%
2001-10-19 0 0.245 - 0.249 - - 0 0 - 106.8 - 108.5 - - 0 - 0.00%
2001-10-18 0 0.245 - 0.249 - - 0 0 - 106.8 - 108.5 - - 0 - 0.00%
2001-10-17 0 0.245 - 0.245 - - 0 0 - 106.8 - 106.8 - - 0 - 0.00%
2001-10-16 0 0.245 0.235 0.249 - - 0 0 - 106.8 102.4 108.5 - - 0 - 0.00%
2001-10-15 0 0.245 - 0.249 - - 0 0 - 106.8 - 108.5 - - 0 - 0.00%
2001-10-12 0 0.245 - 0.245 0.245 0.245 2,000 490 0.2450 106.8 - 106.8 106.8 106.8 5 106.76 2.08%
2001-10-11 0 0.240 0.235 0.245 0.240 0.240 6,000 1,440 0.2400 104.6 102.4 106.8 104.6 104.6 14 104.58 -2.44%
2001-10-10 0 0.246 - 0.246 - - 0 0 - 107.2 - 107.2 - - 0 - 0.00%
2001-10-09 0 0.246 0.240 0.250 - - 0 0 - 107.2 104.6 108.9 - - 0 - 0.00%
2001-10-08 0 0.246 0.240 0.249 - - 0 0 - 107.2 104.6 108.5 - - 0 - 0.00%
2001-10-05 0 0.246 0.240 0.250 0.246 0.246 70,000 17,220 0.2460 107.2 104.6 108.9 107.2 107.2 161 107.20 -1.20%
2001-10-04 0 0.249 0.240 0.249 0.250 0.250 100,000 25,000 0.2500 108.5 104.6 108.5 108.9 108.9 229 108.94 -0.40%
2001-10-03 0 0.250 0.250 0.270 - - 0 0 - 108.9 108.9 117.7 - - 0 - 0.00%
2001-09-28 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-09-27 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-09-26 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2001-09-25 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-09-24 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-09-21 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-09-20 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2001-09-19 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-09-18 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2001-09-17 0 0.250 - 0.300 - - 0 0 - 108.9 - 130.7 - - 0 - 0.00%
2001-09-14 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-09-13 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2001-09-12 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2001-09-11 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-09-10 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2001-09-07 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2001-09-06 0 0.250 - 0.270 - - 70,000 18,200 0.2600 108.9 - 117.7 - - 161 113.30 0.00%
2001-09-05 0 0.250 - - - - 0 0 - 108.9 - - - - 0 - 0.00%
2001-09-04 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-09-03 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-08-31 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-08-30 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-08-29 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-08-28 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-08-27 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-08-24 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-08-23 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-08-22 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-08-21 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-08-20 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - 0.00%
2001-08-17 0 0.250 - 0.270 - - 0 0 - 108.9 - 117.7 - - 0 - -0.00%
2001-08-16 0 0.270 - 0.290 - - 0 0 - 108.9 - 117.0 - - 0 - 0.00%
2001-08-15 0 0.270 - 0.290 - - 0 0 - 108.9 - 117.0 - - 0 - 0.00%
2001-08-14 0 0.270 0.245 - - - 0 0 - 108.9 98.85 - - - 0 - 0.00%
2001-08-13 0 0.270 0.250 0.290 - - 0 0 - 108.9 100.9 117.0 - - 0 - 0.00%
2001-08-10 0 0.270 - 0.270 - - 0 0 - 108.9 - 108.9 - - 0 - 0.00%
2001-08-09 0 0.270 - 0.270 - - 0 0 - 108.9 - 108.9 - - 0 - 0.00%
2001-08-08 0 0.270 - 0.270 - - 0 0 - 108.9 - 108.9 - - 0 - 0.00%
2001-08-07 0 0.270 - 0.290 - - 0 0 - 108.9 - 117.0 - - 0 - 0.00%
2001-08-06 0 0.270 - 0.290 - - 0 0 - 108.9 - 117.0 - - 0 - 0.00%
2001-08-03 0 0.270 - 0.290 - - 0 0 - 108.9 - 117.0 - - 0 - 0.00%
2001-08-02 0 0.270 - 0.290 - - 0 0 - 108.9 - 117.0 - - 0 - 0.00%
2001-08-01 0 0.270 0.270 0.285 - - 0 0 - 108.9 108.9 115.0 - - 0 - 0.00%
2001-07-31 0 0.270 0.270 0.285 0.255 0.255 4,000 1,020 0.2550 108.9 108.9 115.0 102.9 102.9 10 102.89 0.00%
2001-07-30 0 0.270 0.260 0.270 - - 0 0 - 108.9 104.9 108.9 - - 0 - -10.00%
2001-07-27 0 0.300 0.220 0.300 - - 0 0 - 121.0 88.77 121.0 - - 0 - 0.00%
2001-07-26 0 0.300 - 0.300 - - 0 0 - 121.0 - 121.0 - - 0 - 0.00%
2001-07-24 0 0.300 0.280 0.300 - - 0 0 - 121.0 113.0 121.0 - - 0 - -3.23%
2001-07-23 0 0.310 - 0.310 - - 0 0 - 125.1 - 125.1 - - 0 - 0.00%
2001-07-20 0 0.310 - 0.310 - - 0 0 - 125.1 - 125.1 - - 0 - 0.00%
2001-07-19 0 0.310 - 0.310 - - 0 0 - 125.1 - 125.1 - - 0 - 0.00%
2001-07-18 0 0.310 - 0.310 - - 0 0 - 125.1 - 125.1 - - 0 - 0.00%
2001-07-17 0 0.310 - 0.310 - - 0 0 - 125.1 - 125.1 - - 0 - 0.00%
2001-07-16 0 0.310 - 0.310 - - 74,000 22,570 0.3050 125.1 - 125.1 - - 183 123.06 0.00%
2001-07-13 0 0.310 - 0.310 - - 0 0 - 125.1 - 125.1 - - 0 - 0.00%
2001-07-12 0 0.310 - - - - 0 0 - 125.1 - - - - 0 - 0.00%
2001-07-11 0 0.310 - 0.310 - - 0 0 - 125.1 - 125.1 - - 0 - 0.00%
2001-07-10 0 0.310 - 0.310 - - 0 0 - 125.1 - 125.1 - - 0 - 0.00%
2001-07-09 0 0.310 - 0.310 - - 0 0 - 125.1 - 125.1 - - 0 - 0.00%
2001-07-05 0 0.310 - 0.310 - - 0 0 - 125.1 - 125.1 - - 0 - 0.00%
2001-07-04 0 0.310 - 0.310 - - 0 0 - 125.1 - 125.1 - - 0 - 0.00%
2001-07-03 0 0.310 - 0.310 - - 0 0 - 125.1 - 125.1 - - 0 - 0.00%
2001-06-29 0 0.310 - 0.310 - - 0 0 - 125.1 - 125.1 - - 0 - 0.00%
2001-06-28 0 0.310 - 0.330 - - 0 0 - 125.1 - 133.1 - - 0 - 0.00%
2001-06-27 0 0.310 - 0.320 - - 0 0 - 125.1 - 129.1 - - 0 - 0.00%
2001-06-26 0 0.310 - 0.320 - - 0 0 - 125.1 - 129.1 - - 0 - 0.00%
2001-06-22 0 0.310 - 0.320 - - 0 0 - 125.1 - 129.1 - - 0 - 0.00%
2001-06-21 0 0.310 - 0.320 - - 0 0 - 125.1 - 129.1 - - 0 - 0.00%
2001-06-20 0 0.310 - - - - 0 0 - 125.1 - - - - 0 - 0.00%
2001-06-19 0 0.310 0.270 0.330 - - 0 0 - 125.1 108.9 133.1 - - 0 - 0.00%
2001-06-18 0 0.310 - 0.330 - - 0 0 - 125.1 - 133.1 - - 0 - 0.00%
2001-06-15 0 0.310 - 0.330 - - 0 0 - 125.1 - 133.1 - - 0 - 0.00%
2001-06-14 0 0.310 - 0.330 - - 0 0 - 125.1 - 133.1 - - 0 - 0.00%
2001-06-13 0 0.310 0.270 0.330 - - 0 0 - 125.1 108.9 133.1 - - 0 - 0.00%
2001-06-12 0 0.310 0.310 0.330 - - 0 0 - 125.1 125.1 133.1 - - 0 - 0.00%
2001-06-11 0 0.310 0.310 0.340 0.310 0.310 74,000 22,940 0.3100 125.1 125.1 137.2 125.1 125.1 183 125.08 -6.06%
2001-06-08 0 0.330 0.315 0.340 0.330 0.330 100,000 33,000 0.3300 133.1 127.1 137.2 133.1 133.1 248 133.15 3.13%
2001-06-07 0 0.320 - 0.330 - - 0 0 - 129.1 - 133.1 - - 0 - 0.00%
2001-06-06 0 0.320 0.300 0.330 - - 0 0 - 129.1 121.0 133.1 - - 0 - 0.00%
2001-06-05 0 0.320 - - - - 0 0 - 129.1 - - - - 0 - 0.00%
2001-06-04 0 0.320 - 0.340 - - 0 0 - 129.1 - 137.2 - - 0 - 0.00%
2001-06-01 0 0.320 0.300 0.340 - - 0 0 - 129.1 121.0 137.2 - - 0 - 0.00%
2001-05-31 0 0.320 0.320 0.340 0.320 0.340 30,000 10,000 0.3333 129.1 129.1 137.2 129.1 137.2 74 134.49 -5.88%
2001-05-30 0 0.340 - 0.360 - - 0 0 - 137.2 - 145.3 - - 0 - 0.00%
2001-05-29 0 0.340 - 0.350 - - 0 0 - 137.2 - 141.2 - - 0 - 0.00%
2001-05-28 0 0.340 0.310 0.360 0.340 0.340 280,000 95,200 0.3400 137.2 125.1 145.3 137.2 137.2 694 137.18 3.03%
2001-05-25 0 0.330 0.310 0.340 0.320 0.330 476,000 156,580 0.3289 133.1 125.1 137.2 129.1 133.1 1,180 132.73 3.13%
2001-05-24 0 0.320 0.300 0.330 0.320 0.320 60,000 19,200 0.3200 129.1 121.0 133.1 129.1 129.1 149 129.12 10.34%
2001-05-23 0 0.290 0.290 0.330 - - 0 0 - 117.0 117.0 133.1 - - 0 - 0.00%
2001-05-22 0 0.290 0.260 0.330 0.290 0.290 250,000 72,500 0.2900 117.0 104.9 133.1 117.0 117.0 620 117.01 3.57%
2001-05-21 0 0.280 0.260 0.300 0.280 0.280 50,000 14,000 0.2800 113.0 104.9 121.0 113.0 113.0 124 112.98 -12.50%
2001-05-18 0 0.320 0.280 0.320 - - 0 0 - 129.1 113.0 129.1 - - 0 - -3.03%
2001-05-17 0 0.330 - 0.330 0.330 0.330 50,000 16,500 0.3300 133.1 - 133.1 133.1 133.1 124 133.15 3.13%
2001-05-16 0 0.320 - 0.330 - - 0 0 - 129.1 - 133.1 - - 0 - 0.00%
2001-05-15 0 0.320 - 0.330 - - 0 0 - 129.1 - 133.1 - - 0 - 0.00%
2001-05-14 0 0.320 - 0.330 - - 0 0 - 129.1 - 133.1 - - 0 - 0.00%
2001-05-11 0 0.320 - 0.320 - - 0 0 - 129.1 - 129.1 - - 0 - -3.03%
2001-05-10 0 0.330 - 0.330 - - 0 0 - 133.1 - 133.1 - - 0 - 0.00%
2001-05-09 0 0.330 - 0.330 - - 0 0 - 133.1 - 133.1 - - 0 - 0.00%
2001-05-08 0 0.330 - 0.330 - - 0 0 - 133.1 - 133.1 - - 0 - 0.00%
2001-05-07 0 0.330 - 0.330 - - 0 0 - 133.1 - 133.1 - - 0 - 0.00%
2001-05-04 0 0.330 - 0.330 - - 0 0 - 133.1 - 133.1 - - 0 - 0.00%
2001-05-03 0 0.330 - 0.330 - - 0 0 - 133.1 - 133.1 - - 0 - 0.00%
2001-05-02 0 0.330 - 0.330 - - 0 0 - 133.1 - 133.1 - - 0 - 0.00%
2001-04-27 0 0.330 - 0.330 - - 0 0 - 133.1 - 133.1 - - 0 - 0.00%
2001-04-26 0 0.330 - 0.330 - - 0 0 - 133.1 - 133.1 - - 0 - 0.00%
2001-04-25 0 0.330 - 0.330 - - 0 0 - 133.1 - 133.1 - - 0 - 0.00%
2001-04-24 0 0.330 - 0.330 - - 0 0 - 133.1 - 133.1 - - 0 - 0.00%
2001-04-23 0 0.330 - 0.330 - - 0 0 - 133.1 - 133.1 - - 0 - 0.00%
2001-04-20 0 0.330 - 0.330 - - 0 0 - 133.1 - 133.1 - - 0 - 0.00%
2001-04-19 0 0.330 - 0.330 - - 0 0 - 133.1 - 133.1 - - 0 - -5.71%
2001-04-18 0 0.350 - 0.350 - - 0 0 - 141.2 - 141.2 - - 0 - 0.00%
2001-04-17 0 0.350 - 0.350 - - 0 0 - 141.2 - 141.2 - - 0 - 0.00%
2001-04-12 0 0.350 0.310 - 0.330 0.350 1,320,000 444,800 0.3370 141.2 125.1 - 133.1 141.2 3,271 135.96 9.38%
2001-04-11 0 0.320 - 0.320 - - 0 0 - 129.1 - 129.1 - - 0 - 0.00%
2001-04-10 0 0.320 - 0.320 - - 0 0 - 129.1 - 129.1 - - 0 - -8.57%
2001-04-09 0 0.350 - 0.350 - - 0 0 - 141.2 - 141.2 - - 0 - 0.00%
2001-04-06 0 0.350 - 0.350 - - 0 0 - 141.2 - 141.2 - - 0 - 0.00%
2001-04-04 0 0.350 - 0.350 - - 0 0 - 141.2 - 141.2 - - 0 - 0.00%
2001-04-03 0 0.350 - 0.350 - - 0 0 - 141.2 - 141.2 - - 0 - 0.00%
2001-04-02 0 0.350 - 0.350 - - 0 0 - 141.2 - 141.2 - - 0 - 0.00%
2001-03-30 0 0.350 - 0.350 - - 0 0 - 141.2 - 141.2 - - 0 - 0.00%
2001-03-29 0 0.350 - 0.350 - - 0 0 - 141.2 - 141.2 - - 0 - 0.00%
2001-03-28 0 0.350 0.350 0.400 0.285 0.350 696,000 215,020 0.3089 141.2 141.2 161.4 115.0 141.2 1,725 124.65 32.08%
2001-03-27 0 0.265 0.250 0.290 - - 0 0 - 106.9 100.9 117.0 - - 0 - 0.00%
2001-03-26 0 0.265 0.250 0.295 - - 0 0 - 106.9 100.9 119.0 - - 0 - 0.00%
2001-03-23 0 0.265 0.250 0.300 0.265 0.265 90,000 23,850 0.2650 106.9 100.9 121.0 106.9 106.9 223 106.92 0.00%
2001-03-22 0 0.265 0.250 0.305 - - 0 0 - 106.9 100.9 123.1 - - 0 - 0.00%
2001-03-21 0 0.265 0.265 0.310 - - 0 0 - 106.9 106.9 125.1 - - 0 - 0.00%
2001-03-20 0 0.265 0.300 0.315 0.265 0.265 90,000 23,850 0.2650 106.9 121.0 127.1 106.9 106.9 223 106.92 -11.67%
2001-03-19 0 0.300 0.260 0.320 - - 0 0 - 121.0 104.9 129.1 - - 0 - 0.00%
2001-03-16 0 0.300 0.300 0.325 0.260 0.260 2,000 520 0.2600 121.0 121.0 131.1 104.9 104.9 5 104.91 0.00%
2001-03-15 0 0.300 - 0.300 - - 0 0 - 121.0 - 121.0 - - 0 - -11.76%
2001-03-14 0 0.340 - 0.340 - - 0 0 - 137.2 - 137.2 - - 0 - -1.45%
2001-03-13 0 0.345 - 0.345 - - 0 0 - 139.2 - 139.2 - - 0 - -1.43%
2001-03-12 0 0.350 - 0.375 - - 0 0 - 141.2 - 151.3 - - 0 - 0.00%
2001-03-09 0 0.350 - 0.390 - - 0 0 - 141.2 - 157.4 - - 0 - 0.00%
2001-03-08 0 0.350 0.310 0.390 0.350 0.350 50,000 17,500 0.3500 141.2 125.1 157.4 141.2 141.2 124 141.22 -2.78%
2001-03-07 0 0.360 0.330 0.365 0.360 0.360 50,000 18,000 0.3600 145.3 133.1 147.3 145.3 145.3 124 145.25 0.00%
2001-03-06 0 0.360 - 0.400 - - 0 0 - 145.3 - 161.4 - - 0 - 0.00%
2001-03-05 0 0.360 - 0.400 - - 0 0 - 145.3 - 161.4 - - 0 - 0.00%
2001-03-02 0 0.360 - 0.400 - - 0 0 - 145.3 - 161.4 - - 0 - 0.00%
2001-03-01 0 0.360 - 0.400 - - 0 0 - 145.3 - 161.4 - - 0 - 0.00%
2001-02-28 0 0.360 - 0.400 - - 0 0 - 145.3 - 161.4 - - 0 - 0.00%
2001-02-27 0 0.360 - 0.400 - - 0 0 - 145.3 - 161.4 - - 0 - 0.00%
2001-02-26 0 0.360 - 0.390 - - 0 0 - 145.3 - 157.4 - - 0 - 0.00%
2001-02-23 0 0.360 - 0.390 - - 0 0 - 145.3 - 157.4 - - 0 - 0.00%
2001-02-22 0 0.360 - 0.400 - - 0 0 - 145.3 - 161.4 - - 0 - 0.00%
2001-02-21 0 0.360 - 0.390 - - 0 0 - 145.3 - 157.4 - - 0 - 0.00%
2001-02-20 0 0.360 0.340 - - - 0 0 - 145.3 137.2 - - - 0 - 0.00%
2001-02-19 0 0.360 0.360 0.420 0.360 0.360 80,000 28,800 0.3600 145.3 145.3 169.5 145.3 145.3 198 145.25 -10.00%
2001-02-16 0 0.400 - 0.435 - - 0 0 - 161.4 - 175.5 - - 0 - 0.00%
2001-02-15 0 0.400 - 0.440 - - 0 0 - 161.4 - 177.5 - - 0 - 0.00%
2001-02-14 0 0.400 - 0.400 - - 0 0 - 161.4 - 161.4 - - 0 - 0.00%
2001-02-13 0 0.400 - 0.400 0.400 0.400 244,000 97,600 0.4000 161.4 - 161.4 161.4 161.4 605 161.39 0.00%
2001-02-12 0 0.400 - - - - 0 0 - 161.4 - - - - 0 - 0.00%
2001-02-09 0 0.400 - - - - 0 0 - 161.4 - - - - 0 - 0.00%
2001-02-08 0 0.400 - - - - 0 0 - 161.4 - - - - 0 - 0.00%
2001-02-07 0 0.400 0.360 - 0.380 0.400 320,000 127,600 0.3988 161.4 145.3 - 153.3 161.4 793 160.89 -4.76%
2001-02-06 0 0.420 - - - - 0 0 - 169.5 - - - - 0 - 0.00%
2001-02-05 0 0.420 0.380 0.420 - - 0 0 - 169.5 153.3 169.5 - - 0 - 0.00%
2001-02-02 0 0.420 - 0.420 - - 0 0 - 169.5 - 169.5 - - 0 - 0.00%
2001-02-01 0 0.420 - - - - 0 0 - 169.5 - - - - 0 - 0.00%
2001-01-31 0 0.420 - - - - 0 0 - 169.5 - - - - 0 - 0.00%
2001-01-30 0 0.420 - - - - 0 0 - 169.5 - - - - 0 - 0.00%
2001-01-29 0 0.420 - - - - 0 0 - 169.5 - - - - 0 - 0.00%
2001-01-23 0 0.420 - - - - 0 0 - 169.5 - - - - 0 - 0.00%
2001-01-22 0 0.420 - - - - 0 0 - 169.5 - - - - 0 - 0.00%
2001-01-19 0 0.420 - - - - 0 0 - 169.5 - - - - 0 - 0.00%
2001-01-18 0 0.420 - - - - 0 0 - 169.5 - - - - 0 - 0.00%
2001-01-17 0 0.420 0.380 0.440 - - 0 0 - 169.5 153.3 177.5 - - 0 - 0.00%
2001-01-16 0 0.420 0.380 0.430 - - 0 0 - 169.5 153.3 173.5 - - 0 - 0.00%
2001-01-15 0 0.420 0.400 0.440 - - 0 0 - 169.5 161.4 177.5 - - 0 - 0.00%
2001-01-12 0 0.420 0.420 - 0.400 0.400 30,000 12,000 0.4000 169.5 169.5 - 161.4 161.4 74 161.39 5.00%
2001-01-11 0 0.400 0.360 0.420 0.380 0.400 120,000 47,560 0.3963 161.4 145.3 169.5 153.3 161.4 297 159.91 0.00%
2001-01-10 0 0.400 0.370 0.420 - - 0 0 - 161.4 149.3 169.5 - - 0 - 0.00%
2001-01-09 0 0.400 0.360 0.400 - - 0 0 - 161.4 145.3 161.4 - - 0 - 0.00%
2001-01-08 0 0.400 0.400 0.430 0.380 0.380 44,000 16,720 0.3800 161.4 161.4 173.5 153.3 153.3 109 153.32 0.00%
2001-01-05 0 0.400 0.380 0.400 - - 0 0 - 161.4 153.3 161.4 - - 0 - 0.00%
2001-01-04 0 0.400 - 0.400 - - 0 0 - 161.4 - 161.4 - - 0 - 0.00%
2001-01-03 0 0.400 - - - - 0 0 - 161.4 - - - - 0 - 0.00%
2001-01-02 0 0.400 - 0.400 - - 0 0 - 161.4 - 161.4 - - 0 - 0.00%
2000-12-29 0 0.400 - 0.400 - - 0 0 - 161.4 - 161.4 - - 0 - 0.00%
2000-12-28 0 0.400 - 0.400 - - 0 0 - 161.4 - 161.4 - - 0 - 0.00%
2000-12-27 0 0.400 - 0.400 - - 0 0 - 161.4 - 161.4 - - 0 - 0.00%
2000-12-22 0 0.400 - 0.400 - - 0 0 - 161.4 - 161.4 - - 0 - -2.44%
2000-12-21 0 0.410 - - - - 0 0 - 165.4 - - - - 0 - 0.00%
2000-12-20 0 0.410 - - - - 0 0 - 165.4 - - - - 0 - 0.00%
2000-12-19 0 0.410 - - - - 0 0 - 165.4 - - - - 0 - 0.00%
2000-12-18 0 0.410 - 0.410 - - 0 0 - 165.4 - 165.4 - - 0 - 0.00%
2000-12-15 0 0.410 - - - - 0 0 - 165.4 - - - - 0 - 0.00%
2000-12-14 0 0.410 - - - - 0 0 - 165.4 - - - - 0 - 0.00%
2000-12-13 0 0.410 - - - - 0 0 - 165.4 - - - - 0 - 0.00%
2000-12-12 0 0.410 - - - - 0 0 - 165.4 - - - - 0 - 0.00%
2000-12-11 0 0.410 - - - - 0 0 - 165.4 - - - - 0 - 0.00%
2000-12-08 0 0.410 0.380 - 0.410 0.410 50,000 20,500 0.4100 165.4 153.3 - 165.4 165.4 124 165.43 0.00%
2000-12-07 0 0.410 - - - - 0 0 - 165.4 - - - - 0 - 0.00%
2000-12-06 0 0.410 0.410 0.430 0.410 0.410 20,000 8,200 0.4100 165.4 165.4 173.5 165.4 165.4 50 165.43 0.00%
2000-12-05 0 0.410 - - - - 0 0 - 165.4 - - - - 0 - 0.00%
2000-12-04 0 0.410 - - - - 0 0 - 165.4 - - - - 0 - 0.00%
2000-12-01 0 0.410 - - - - 0 0 - 165.4 - - - - 0 - 0.00%
2000-11-30 0 0.410 0.375 0.430 0.410 0.410 36,000 14,760 0.4100 165.4 151.3 173.5 165.4 165.4 89 165.43 0.00%
2000-11-29 0 0.410 0.405 0.420 0.410 0.410 250,000 102,500 0.4100 165.4 163.4 169.5 165.4 165.4 620 165.43 0.00%
2000-11-28 0 0.410 0.410 0.430 0.410 0.410 194,000 79,540 0.4100 165.4 165.4 173.5 165.4 165.4 481 165.43 0.00%
2000-11-27 0 0.410 0.410 - 0.410 0.410 50,000 20,500 0.4100 165.4 165.4 - 165.4 165.4 124 165.43 0.00%
2000-11-24 0 0.410 0.410 0.440 0.410 0.410 100,000 41,000 0.4100 165.4 165.4 177.5 165.4 165.4 248 165.43 0.00%
2000-11-23 0 0.410 0.410 0.435 0.410 0.415 200,000 82,500 0.4125 165.4 165.4 175.5 165.4 167.4 496 166.44 -7.87%
2000-11-22 0 0.445 0.410 0.445 - - 0 0 - 179.6 165.4 179.6 - - 0 - -1.11%
2000-11-21 0 0.450 - - - - 0 0 - 181.6 - - - - 0 - 0.00%
2000-11-20 0 0.450 0.410 0.450 - - 68,000 24,480 0.3600 181.6 165.4 181.6 - - 169 145.25 0.00%
2000-11-17 0 0.450 0.405 0.450 0.420 0.450 170,000 75,000 0.4412 181.6 163.4 181.6 169.5 181.6 421 178.01 2.27%
2000-11-16 0 0.440 0.400 0.450 - - 0 0 - 177.5 161.4 181.6 - - 0 - 0.00%
2000-11-15 0 0.440 - 0.470 0.440 0.440 68,000 29,920 0.4400 177.5 - 189.6 177.5 177.5 169 177.53 -2.22%
2000-11-14 0 0.450 - - 0.450 0.450 170,000 76,500 0.4500 181.6 - - 181.6 181.6 421 181.57 4.65%
2000-11-13 0 0.430 - - 0.430 0.430 270,000 116,100 0.4300 173.5 - - 173.5 173.5 669 173.50 0.00%
2000-11-10 0 0.430 - 0.450 - - 0 0 - 173.5 - 181.6 - - 0 - 0.00%
2000-11-09 0 0.430 - 0.450 - - 0 0 - 173.5 - 181.6 - - 0 - 0.00%
2000-11-08 0 0.430 - 0.450 - - 0 0 - 173.5 - 181.6 - - 0 - 0.00%
2000-11-07 0 0.430 0.430 0.450 0.430 0.430 70,000 30,100 0.4300 173.5 173.5 181.6 173.5 173.5 173 173.50 -4.44%
2000-11-06 0 0.450 - 0.470 - - 0 0 - 181.6 - 189.6 - - 0 - 0.00%
2000-11-03 0 0.450 0.430 0.460 0.430 0.450 204,000 89,120 0.4369 181.6 173.5 185.6 173.5 181.6 506 176.27 0.00%
2000-11-02 0 0.450 0.430 0.450 0.450 0.450 200,000 90,000 0.4500 181.6 173.5 181.6 181.6 181.6 496 181.57 4.65%
2000-11-01 0 0.430 0.430 - 0.430 0.430 160,000 68,800 0.4300 173.5 173.5 - 173.5 173.5 397 173.50 -4.44%
2000-10-31 0 0.450 - 0.470 - - 0 0 - 181.6 - 189.6 - - 0 - 0.00%
2000-10-30 0 0.450 - 0.470 - - 0 0 - 181.6 - 189.6 - - 0 - 0.00%
2000-10-27 0 0.450 0.430 0.450 0.450 0.460 150,000 68,000 0.4533 181.6 173.5 181.6 181.6 185.6 372 182.91 4.65%
2000-10-26 0 0.430 0.430 - - - 0 0 - 173.5 173.5 - - - 0 - 0.00%
2000-10-25 0 0.430 0.430 0.460 0.430 0.440 154,000 66,620 0.4326 173.5 173.5 185.6 173.5 177.5 382 174.55 -4.44%
2000-10-24 0 0.450 - 0.450 - - 0 0 - 181.6 - 181.6 - - 0 - 0.00%
2000-10-23 0 0.450 - 0.450 - - 0 0 - 181.6 - 181.6 - - 0 - 0.00%
2000-10-20 0 0.450 - 0.460 0.450 0.470 150,000 69,000 0.4600 181.6 - 185.6 181.6 189.6 372 185.60 -6.25%
2000-10-19 0 0.480 0.460 0.480 0.470 0.500 300,000 143,500 0.4783 193.7 185.6 193.7 189.6 201.7 744 193.00 0.00%
2000-10-18 0 0.480 0.480 0.490 0.470 0.480 290,000 138,740 0.4784 193.7 193.7 197.7 189.6 193.7 719 193.03 0.00%
2000-10-17 0 0.480 - 0.500 - - 0 0 - 193.7 - 201.7 - - 0 - 0.00%
2000-10-16 0 0.480 - 0.490 - - 0 0 - 193.7 - 197.7 - - 0 - 0.00%
2000-10-13 0 0.480 - 0.480 0.480 0.480 50,000 24,000 0.4800 193.7 - 193.7 193.7 193.7 124 193.67 0.00%
2000-10-12 0 0.480 - 0.485 0.460 0.480 250,000 119,000 0.4760 193.7 - 195.7 185.6 193.7 620 192.06 -4.00%
2000-10-11 0 0.500 - 0.500 - - 0 0 - 201.7 - 201.7 - - 0 - 0.00%
2000-10-10 0 0.500 - 0.500 - - 0 0 - 201.7 - 201.7 - - 0 - 0.00%
2000-10-09 0 0.500 0.450 0.520 0.470 0.510 310,000 152,520 0.4920 201.7 181.6 209.8 189.6 205.8 768 198.51 4.17%
2000-10-05 0 0.480 0.480 0.490 0.480 0.480 70,000 33,600 0.4800 193.7 193.7 197.7 193.7 193.7 173 193.67 0.00%
2000-10-04 0 0.480 0.480 0.550 0.480 0.480 198,000 95,040 0.4800 193.7 193.7 221.9 193.7 193.7 491 193.67 0.00%
2000-10-03 0 0.480 0.480 0.530 0.480 0.540 210,000 109,200 0.5200 193.7 193.7 213.8 193.7 217.9 520 209.81 0.00%
2000-09-29 0 0.480 - 0.490 - - 0 0 - 193.7 - 197.7 - - 0 - 0.00%
2000-09-28 0 0.480 - 0.480 - - 0 0 - 193.7 - 193.7 - - 0 - 0.00%
2000-09-27 0 0.480 - 0.480 - - 0 0 - 193.7 - 193.7 - - 0 - 0.00%
2000-09-26 0 0.480 - 0.480 0.480 0.480 150,000 72,000 0.4800 193.7 - 193.7 193.7 193.7 372 193.67 4.35%
2000-09-25 0 0.460 - - - - 0 0 - 185.6 - - - - 0 - 0.00%
2000-09-22 0 0.480 0.480 0.500 0.480 0.480 100,000 48,000 0.4800 185.6 185.6 193.3 185.6 185.6 259 185.60 -5.88%
2000-09-21 0 0.510 - 0.540 0.510 0.510 100,000 51,000 0.5100 197.2 - 208.8 197.2 197.2 259 197.20 -7.27%
2000-09-20 0 0.550 0.480 0.550 0.580 0.590 54,000 31,360 0.5807 212.7 185.6 212.7 224.3 228.1 140 224.56 -1.79%
2000-09-19 0 0.560 - 0.560 - - 0 0 - 216.5 - 216.5 - - 0 - 0.00%
2000-09-18 0 0.560 - 0.560 - - 0 0 - 216.5 - 216.5 - - 0 - -1.75%
2000-09-15 0 0.570 - 0.570 0.570 0.570 180,000 102,600 0.5700 220.4 - 220.4 220.4 220.4 466 220.40 3.64%
2000-09-14 0 0.550 0.500 0.550 0.580 0.580 34,000 19,720 0.5800 212.7 193.3 212.7 224.3 224.3 88 224.27 -3.51%
2000-09-12 0 0.570 - 0.570 - - 0 0 - 220.4 - 220.4 - - 0 - 0.00%
2000-09-11 0 0.570 - 0.590 - - 0 0 - 220.4 - 228.1 - - 0 - 0.00%
2000-09-08 0 0.570 0.530 0.570 0.550 0.610 108,000 59,720 0.5530 220.4 204.9 220.4 212.7 235.9 279 213.82 7.55%
2000-09-07 0 0.530 0.530 0.570 0.530 0.590 280,000 158,700 0.5668 204.9 204.9 220.4 204.9 228.1 724 219.16 -10.17%
2000-09-06 0 0.590 0.590 0.610 0.590 0.640 210,000 128,900 0.6138 228.1 228.1 235.9 228.1 247.5 543 237.34 -1.67%
2000-09-05 0 0.600 0.590 0.610 0.600 0.660 984,000 621,560 0.6317 232.0 228.1 235.9 232.0 255.2 2,545 244.25 1.69%
2000-09-04 0 0.590 0.590 0.600 0.570 0.600 340,000 202,180 0.5946 228.1 228.1 232.0 220.4 232.0 879 229.93 0.00%
2000-09-01 0 0.590 - 0.590 0.550 0.600 340,000 198,240 0.5831 228.1 - 228.1 212.7 232.0 879 225.45 5.36%
2000-08-31 0 0.560 - 0.570 0.560 0.600 72,000 40,400 0.5611 216.5 - 220.4 216.5 232.0 186 216.97 0.00%
2000-08-30 0 0.560 - 0.570 - - 0 0 - 216.5 - 220.4 - - 0 - 0.00%
2000-08-29 0 0.560 - 0.580 - - 0 0 - 216.5 - 224.3 - - 0 - 0.00%
2000-08-28 0 0.560 - 0.560 0.560 0.560 50,000 28,000 0.5600 216.5 - 216.5 216.5 216.5 129 216.54 -3.45%
2000-08-25 0 0.580 - 0.580 0.580 0.580 2,000 1,160 0.5800 224.3 - 224.3 224.3 224.3 5 224.27 7.41%
2000-08-24 0 0.540 - 0.580 - - 0 0 - 208.8 - 224.3 - - 0 - 0.00%
2000-08-23 0 0.540 0.500 0.580 0.540 0.540 144,000 77,760 0.5400 208.8 193.3 224.3 208.8 208.8 372 208.80 -6.90%
2000-08-22 0 0.580 0.550 0.580 0.550 0.590 20,000 11,200 0.5600 224.3 212.7 224.3 212.7 228.1 52 216.54 5.45%
2000-08-21 0 0.550 0.550 0.580 0.550 0.580 42,000 23,160 0.5514 212.7 212.7 224.3 212.7 224.3 109 213.22 -1.79%
2000-08-18 0 0.560 0.560 0.580 0.550 0.580 76,000 42,360 0.5574 216.5 216.5 224.3 212.7 224.3 197 215.52 1.82%
2000-08-17 0 0.550 0.550 0.580 0.550 0.600 172,000 97,260 0.5655 212.7 212.7 224.3 212.7 232.0 445 218.65 -3.51%
2000-08-16 0 0.570 - 0.570 0.570 0.590 302,000 172,180 0.5701 220.4 - 220.4 220.4 228.1 781 220.45 -1.72%
2000-08-15 0 0.580 0.570 0.580 0.570 0.580 302,000 174,160 0.5767 224.3 220.4 224.3 220.4 224.3 781 222.99 0.00%
2000-08-14 0 0.580 0.570 0.580 0.570 0.580 82,000 47,240 0.5761 224.3 220.4 224.3 220.4 224.3 212 222.76 -3.33%
2000-08-11 0 0.600 0.570 0.600 0.600 0.630 60,000 36,300 0.6050 232.0 220.4 232.0 232.0 243.6 155 233.94 1.69%
2000-08-10 0 0.590 0.570 0.590 0.550 0.600 20,000 11,840 0.5920 228.1 220.4 228.1 212.7 232.0 52 228.91 0.00%
2000-08-09 0 0.590 0.550 0.600 - - 0 0 - 228.1 212.7 232.0 - - 0 - 0.00%
2000-08-08 0 0.590 0.550 0.590 0.590 0.590 50,000 29,500 0.5900 228.1 212.7 228.1 228.1 228.1 129 228.14 -1.67%
2000-08-07 0 0.600 0.560 0.600 0.550 0.600 84,000 48,000 0.5714 232.0 216.5 232.0 212.7 232.0 217 220.96 3.45%
2000-08-04 0 0.580 0.550 0.580 0.550 0.590 68,000 38,500 0.5662 224.3 212.7 224.3 212.7 228.1 176 218.93 0.00%
2000-08-03 0 0.580 0.550 0.580 0.590 0.590 40,000 23,600 0.5900 224.3 212.7 224.3 228.1 228.1 103 228.14 5.45%
2000-08-02 0 0.550 - 0.590 - - 0 0 - 212.7 - 228.1 - - 0 - 0.00%
2000-08-01 0 0.550 0.550 0.590 0.550 0.550 100,000 55,000 0.5500 212.7 212.7 228.1 212.7 212.7 259 212.67 0.00%
2000-07-31 0 0.550 0.550 0.580 0.550 0.550 100,000 55,000 0.5500 212.7 212.7 224.3 212.7 212.7 259 212.67 -5.17%
2000-07-28 0 0.580 0.580 0.600 0.580 0.600 504,000 294,980 0.5853 224.3 224.3 232.0 224.3 232.0 1,303 226.31 -3.33%
2000-07-27 0 0.600 0.600 0.620 0.600 0.630 740,000 449,200 0.6070 232.0 232.0 239.7 232.0 243.6 1,914 234.72 -3.23%
2000-07-26 0 0.620 0.620 0.630 0.550 0.600 406,000 238,500 0.5874 239.7 239.7 243.6 212.7 232.0 1,050 227.15 21.57%
2000-07-25 0 0.510 0.510 0.550 0.510 0.520 268,000 136,880 0.5107 197.2 197.2 212.7 197.2 201.1 693 197.49 0.00%
2000-07-24 0 0.510 0.510 0.520 0.510 0.520 80,000 41,500 0.5188 197.2 197.2 201.1 197.2 201.1 207 200.59 -1.92%
2000-07-21 0 0.520 0.520 0.540 0.500 0.520 200,000 100,800 0.5040 201.1 201.1 208.8 193.3 201.1 517 194.88 1.96%
2000-07-20 0 0.510 - 0.510 - - 0 0 - 197.2 - 197.2 - - 0 - 0.00%
2000-07-19 0 0.510 0.510 0.530 0.510 0.510 30,000 15,300 0.5100 197.2 197.2 204.9 197.2 197.2 78 197.20 -7.27%
2000-07-18 0 0.550 - 0.550 0.550 0.550 80,000 44,000 0.5500 212.7 - 212.7 212.7 212.7 207 212.67 7.84%
2000-07-17 1 0.510 - - - - 0 0 - 197.2 - - - - 0 - 0.00%
2000-07-14 0 0.510 - 0.550 0.510 0.550 40,000 21,200 0.5300 197.2 - 212.7 197.2 212.7 103 204.94 -7.27%
2000-07-13 0 0.550 - 0.580 - - 0 0 - 212.7 - 224.3 - - 0 - 0.00%
2000-07-12 0 0.550 - - - - 0 0 - 212.7 - - - - 0 - 0.00%
2000-07-11 0 0.550 - - - - 0 0 - 212.7 - - - - 0 - 0.00%
2000-07-10 0 0.550 - - - - 0 0 - 212.7 - - - - 0 - 0.00%
2000-07-07 0 0.550 - 0.600 - - 0 0 - 212.7 - 232.0 - - 0 - 0.00%
2000-07-06 0 0.550 0.530 - - - 0 0 - 212.7 204.9 - - - 0 - 0.00%
2000-07-05 0 0.550 0.550 0.580 0.550 0.550 190,000 104,500 0.5500 212.7 212.7 224.3 212.7 212.7 491 212.67 0.00%
2000-07-04 0 0.550 0.550 0.580 0.550 0.550 496,000 272,800 0.5500 212.7 212.7 224.3 212.7 212.7 1,283 212.67 -1.79%
2000-07-03 0 0.560 0.560 0.580 0.560 0.560 30,000 16,800 0.5600 216.5 216.5 224.3 216.5 216.5 78 216.54 -3.45%
2000-06-30 0 0.580 0.550 0.610 - - 0 0 - 224.3 212.7 235.9 - - 0 - 0.00%
2000-06-29 0 0.580 0.580 0.640 0.580 0.580 916,000 531,280 0.5800 224.3 224.3 247.5 224.3 224.3 2,369 224.27 -3.33%
2000-06-28 0 0.600 0.600 0.610 0.580 0.600 256,000 150,700 0.5887 232.0 232.0 235.9 224.3 232.0 662 227.62 0.00%
2000-06-27 0 0.600 0.550 0.600 0.600 0.600 30,000 18,000 0.6000 232.0 212.7 232.0 232.0 232.0 78 232.00 0.00%
2000-06-26 0 0.600 0.560 0.600 - - 50,000 28,000 0.5600 232.0 216.5 232.0 - - 129 216.54 0.00%
2000-06-23 0 0.600 0.570 0.600 0.570 0.640 190,000 113,100 0.5953 232.0 220.4 232.0 220.4 247.5 491 230.17 3.45%
2000-06-22 0 0.580 0.500 0.600 - - 100,000 50,000 0.5000 224.3 193.3 232.0 - - 259 193.34 0.00%
2000-06-21 0 0.580 0.500 0.580 0.550 0.580 140,000 80,100 0.5721 224.3 193.3 224.3 212.7 224.3 362 221.23 5.45%
2000-06-20 0 0.550 0.530 0.560 0.550 0.550 60,000 33,000 0.5500 212.7 204.9 216.5 212.7 212.7 155 212.67 -5.17%
2000-06-19 0 0.580 0.530 0.590 0.510 0.580 430,000 233,400 0.5428 224.3 204.9 228.1 197.2 224.3 1,112 209.88 11.54%
2000-06-16 0 0.520 0.480 - 0.450 0.520 820,000 382,400 0.4663 201.1 185.6 - 174.0 201.1 2,121 180.32 8.33%
2000-06-15 0 0.480 0.440 0.480 0.480 0.480 70,000 33,600 0.4800 185.6 170.1 185.6 185.6 185.6 181 185.60 -5.88%
2000-06-14 0 0.510 0.480 0.510 0.510 0.510 10,000 5,100 0.5100 197.2 185.6 197.2 197.2 197.2 26 197.20 6.25%
2000-06-13 0 0.480 0.450 0.500 - - 0 0 - 185.6 174.0 193.3 - - 0 - 0.00%
2000-06-12 0 0.480 0.480 0.500 0.470 0.485 340,000 161,690 0.4756 185.6 185.6 193.3 181.7 187.5 879 183.89 1.05%
2000-06-09 0 0.475 0.440 0.475 0.450 0.485 470,000 213,840 0.4550 183.7 170.1 183.7 174.0 187.5 1,215 175.93 -1.04%
2000-06-08 0 0.480 0.460 0.495 0.480 0.500 150,000 73,000 0.4867 185.6 177.9 191.4 185.6 193.3 388 188.18 -4.00%
2000-06-07 0 0.500 0.480 0.510 0.500 0.500 90,000 45,000 0.5000 193.3 185.6 197.2 193.3 193.3 233 193.34 4.17%
2000-06-05 0 0.480 0.470 0.500 0.430 0.480 574,000 261,240 0.4551 185.6 181.7 193.3 166.3 185.6 1,484 175.98 6.67%
2000-06-02 0 0.450 0.440 0.450 0.435 0.450 74,000 32,930 0.4450 174.0 170.1 174.0 168.2 174.0 191 172.07 1.12%
2000-06-01 0 0.445 0.445 0.450 0.430 0.430 100,000 43,000 0.4300 172.1 172.1 174.0 166.3 166.3 259 166.27 0.00%
2000-05-31 0 0.445 0.440 0.450 0.425 0.450 4,004,000 1,779,780 0.4445 172.1 170.1 174.0 164.3 174.0 10,355 171.88 2.30%
2000-05-30 0 0.435 0.400 0.465 0.430 0.435 150,000 64,750 0.4317 168.2 154.7 179.8 166.3 168.2 388 166.91 -5.43%
2000-05-29 0 0.460 0.450 - 0.430 0.460 230,000 102,500 0.4457 177.9 174.0 - 166.3 177.9 595 172.32 2.22%
2000-05-26 0 0.450 0.450 - - - 0 0 - 174.0 174.0 - - - 0 - 0.00%
2000-05-25 0 0.450 0.450 0.470 0.450 0.450 188,000 84,600 0.4500 174.0 174.0 181.7 174.0 174.0 486 174.00 -4.26%
2000-05-24 0 0.470 0.450 0.470 - - 0 0 - 181.7 174.0 181.7 - - 0 - 0.00%
2000-05-23 0 0.470 0.450 0.490 0.450 0.470 60,000 28,000 0.4667 181.7 174.0 189.5 174.0 181.7 155 180.45 0.00%
2000-05-22 0 0.470 0.450 - - - 0 0 - 181.7 174.0 - - - 0 - 0.00%
2000-05-19 0 0.470 0.470 0.600 0.470 0.470 50,000 23,500 0.4700 181.7 181.7 232.0 181.7 181.7 129 181.74 -6.00%
2000-05-18 0 0.500 0.490 0.530 0.460 0.500 320,000 153,300 0.4791 193.3 189.5 204.9 177.9 193.3 828 185.24 -3.85%
2000-05-17 0 0.520 0.470 0.530 - - 0 0 - 201.1 181.7 204.9 - - 0 - 0.00%
2000-05-16 0 0.520 0.470 0.520 - - 0 0 - 201.1 181.7 201.1 - - 0 - 0.00%
2000-05-15 0 0.520 - 0.520 0.520 0.520 40,000 20,800 0.5200 201.1 - 201.1 201.1 201.1 103 201.07 0.00%
2000-05-12 0 0.520 0.520 0.570 0.500 0.520 360,000 185,200 0.5144 201.1 201.1 220.4 193.3 201.1 931 198.92 4.00%
2000-05-10 0 0.500 0.490 0.540 0.500 0.500 100,000 50,000 0.5000 193.3 189.5 208.8 193.3 193.3 259 193.34 -3.85%
2000-05-09 0 0.520 0.500 0.520 0.510 0.520 120,000 62,300 0.5192 201.1 193.3 201.1 197.2 201.1 310 200.75 -3.70%
2000-05-08 0 0.540 0.510 0.530 0.520 0.550 620,000 337,740 0.5447 208.8 197.2 204.9 201.1 212.7 1,603 210.64 -1.82%
2000-05-05 0 0.550 0.510 0.560 0.510 0.550 80,000 41,600 0.5200 212.7 197.2 216.5 197.2 212.7 207 201.07 5.77%
2000-05-04 0 0.520 0.520 0.530 0.520 0.530 270,000 141,400 0.5237 201.1 201.1 204.9 201.1 204.9 698 202.50 0.00%
2000-05-03 0 0.520 0.520 0.530 0.510 0.530 306,000 160,080 0.5231 201.1 201.1 204.9 197.2 204.9 791 202.28 -1.89%
2000-05-02 0 0.530 0.520 0.530 0.520 0.540 220,000 116,300 0.5286 204.9 201.1 204.9 201.1 208.8 569 204.41 1.92%
2000-04-28 0 0.520 0.520 0.540 0.510 0.510 340,000 173,400 0.5100 201.1 201.1 208.8 197.2 197.2 879 197.20 0.00%
2000-04-27 0 0.520 0.500 0.520 0.500 0.520 140,000 70,400 0.5029 201.1 193.3 201.1 193.3 201.1 362 194.44 1.96%
2000-04-26 0 0.510 0.510 0.550 0.510 0.550 496,000 256,340 0.5168 197.2 197.2 212.7 197.2 212.7 1,283 199.84 -7.27%
2000-04-25 0 0.550 0.520 0.550 - - 0 0 - 212.7 201.1 212.7 - - 0 - -1.79%
2000-04-20 0 0.560 0.500 - 0.480 0.560 428,000 224,720 0.5250 216.5 193.3 - 185.6 216.5 1,107 203.02 7.69%
2000-04-19 0 0.520 0.520 0.530 0.520 0.560 1,220,000 658,560 0.5398 201.1 201.1 204.9 201.1 216.5 3,155 208.73 6.12%
2000-04-18 0 0.490 0.485 0.510 0.490 0.520 2,110,000 1,049,500 0.4974 189.5 187.5 197.2 189.5 201.1 5,457 192.33 2.08%
2000-04-17 0 0.480 - 0.500 0.480 0.530 210,000 102,500 0.4881 185.6 - 193.3 185.6 204.9 543 188.73 -20.00%
2000-04-14 0 0.600 0.550 0.600 0.550 0.600 160,000 95,500 0.5969 232.0 212.7 232.0 212.7 232.0 414 230.80 -6.25%
2000-04-13 0 0.640 0.550 0.640 0.550 0.640 78,000 43,760 0.5610 247.5 212.7 247.5 212.7 247.5 202 216.93 12.28%
2000-04-12 0 0.570 0.540 0.570 0.540 0.580 386,000 214,920 0.5568 220.4 208.8 220.4 208.8 224.3 998 215.29 -1.72%
2000-04-11 0 0.580 0.550 0.590 0.560 0.590 686,000 395,040 0.5759 224.3 212.7 228.1 216.5 228.1 1,774 222.67 -3.33%
2000-04-10 0 0.600 0.600 0.610 0.550 0.690 5,180,000 3,135,000 0.6052 232.0 232.0 235.9 212.7 266.8 13,396 234.02 -9.09%
2000-04-07 0 0.660 0.640 0.660 0.640 0.760 5,150,000 3,439,880 0.6679 255.2 247.5 255.2 247.5 293.9 13,319 258.27 -9.59%
2000-04-06 0 0.730 0.720 0.740 0.720 0.800 1,674,000 1,243,180 0.7426 282.3 278.4 286.1 278.4 309.3 4,329 287.16 1.39%
2000-04-05 0 0.720 0.660 0.720 0.620 0.730 2,252,000 1,483,640 0.6588 278.4 255.2 278.4 239.7 282.3 5,824 254.74 -7.69%
2000-04-03 0 0.780 0.780 0.810 0.760 1.000 3,120,000 2,587,260 0.8293 301.6 301.6 313.2 293.9 386.7 8,069 320.65 -18.75%
2000-03-31 0 0.960 0.940 0.950 0.800 0.960 9,788,000 8,709,580 0.8898 371.2 363.5 367.3 309.3 371.2 25,313 344.07 20.00%
2000-03-30 0 0.800 0.790 0.820 0.710 0.870 4,656,000 3,732,260 0.8016 309.3 305.5 317.1 274.5 336.4 12,041 309.96 17.65%
2000-03-29 0 0.680 0.680 0.720 0.680 0.780 1,706,000 1,230,380 0.7212 262.9 262.9 278.4 262.9 301.6 4,412 278.87 -11.69%
2000-03-28 0 0.770 0.770 0.780 0.620 0.820 4,626,000 3,414,620 0.7381 297.7 297.7 301.6 239.7 317.1 11,964 285.42 22.22%
2000-03-27 0 0.630 0.620 0.630 0.620 0.630 502,000 312,640 0.6228 243.6 239.7 243.6 239.7 243.6 1,298 240.82 0.00%
2000-03-24 0 0.630 0.610 0.630 0.610 0.640 630,000 394,620 0.6264 243.6 235.9 243.6 235.9 247.5 1,629 242.20 1.61%
2000-03-23 0 0.620 0.610 0.630 0.590 0.620 644,000 393,540 0.6111 239.7 235.9 243.6 228.1 239.7 1,665 236.29 6.90%
2000-03-22 0 0.580 0.580 0.590 0.570 0.580 1,928,000 1,112,640 0.5771 224.3 224.3 228.1 220.4 224.3 4,986 223.15 0.00%
2000-03-21 0 0.580 0.560 0.580 0.570 0.620 3,688,000 2,166,560 0.5875 224.3 216.5 224.3 220.4 239.7 9,538 227.16 -4.92%
2000-03-20 0 0.610 0.600 0.610 0.550 0.620 2,432,000 1,391,060 0.5720 235.9 232.0 235.9 212.7 239.7 6,290 221.17 3.39%
2000-03-17 1 0.590 - - - - 0 0 - 228.1 - - - - 0 - 0.00%
2000-03-16 1 0.590 - - - - 0 0 - 228.1 - - - - 0 - 0.00%
2000-03-15 1 0.590 - - - - 0 0 - 228.1 - - - - 0 - 0.00%
2000-03-14 0 0.590 0.570 0.600 0.560 0.600 912,000 515,420 0.5652 228.1 220.4 232.0 216.5 232.0 2,359 218.53 -1.67%
2000-03-13 0 0.600 0.580 0.610 0.590 0.610 498,000 298,020 0.5984 232.0 224.3 235.9 228.1 235.9 1,288 231.40 -3.23%
2000-03-10 0 0.620 0.620 0.630 0.610 0.650 2,912,000 1,816,220 0.6237 239.7 239.7 243.6 235.9 251.3 7,531 241.17 0.00%
2000-03-09 0 0.620 0.600 0.620 0.570 0.620 4,172,000 2,488,140 0.5964 239.7 232.0 239.7 220.4 239.7 10,789 230.61 10.71%
2000-03-08 0 0.560 0.560 0.580 0.550 0.570 736,000 409,980 0.5570 216.5 216.5 224.3 212.7 220.4 1,903 215.39 1.82%
2000-03-07 0 0.550 0.550 0.570 0.540 0.560 786,000 437,840 0.5570 212.7 212.7 220.4 208.8 216.5 2,033 215.40 1.85%
2000-03-06 0 0.540 0.530 0.550 0.530 0.620 3,280,000 1,896,600 0.5782 208.8 204.9 212.7 204.9 239.7 8,483 223.59 -1.82%
2000-03-03 0 0.550 0.530 0.560 0.530 0.590 976,000 537,880 0.5511 212.7 204.9 216.5 204.9 228.1 2,524 213.10 -6.78%
2000-03-02 0 0.590 0.580 0.600 0.530 0.720 6,134,000 3,710,940 0.6050 228.1 224.3 232.0 204.9 278.4 15,864 233.93 5.36%
2000-03-01 0 0.560 0.550 0.570 0.500 0.580 4,876,000 2,586,920 0.5305 216.5 212.7 220.4 193.3 224.3 12,610 205.15 9.80%
2000-02-29 0 0.510 0.500 0.520 0.480 0.560 7,460,999 3,852,590 0.5164 197.2 193.3 201.1 185.6 216.5 19,295 199.66 3.03%
2000-02-28 0 0.495 0.495 0.500 0.485 0.890 13,384,500 8,998,790 0.6723 191.4 191.4 193.3 187.5 344.1 34,615 259.97 22.22%
2000-02-25 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-02-24 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-02-23 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-02-22 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-02-21 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-02-18 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-02-17 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-02-16 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-02-15 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-02-14 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-02-11 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-02-10 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-02-09 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-02-08 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-02-03 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-02-02 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-02-01 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-01-31 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-01-28 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-01-27 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-01-26 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-01-25 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-01-24 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-01-21 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-01-20 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-01-19 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-01-18 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-01-17 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-01-14 1 0.405 - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2000-01-13 0 0.405 0.360 0.420 0.385 0.405 200,000 80,000 0.4000 156.6 139.2 162.4 148.9 156.6 517 154.67 -3.57%
2000-01-12 0 0.420 0.420 0.450 0.350 0.420 2,816,000 1,022,910 0.3632 162.4 162.4 174.0 135.3 162.4 7,283 140.46 -8.70%
2000-01-11 0 0.460 0.430 0.460 0.420 0.550 1,918,000 894,910 0.4666 177.9 166.3 177.9 162.4 212.7 4,960 180.42 -13.21%
2000-01-10 0 0.530 0.520 0.540 0.480 0.560 6,416,000 3,480,960 0.5425 204.9 201.1 208.8 185.6 216.5 16,593 209.79 20.45%
2000-01-07 0 0.440 0.435 0.470 0.410 0.580 3,739,500 1,805,870 0.4829 170.1 168.2 181.7 158.5 224.3 9,671 186.73 15.79%
2000-01-06 1 0.380 0.370 0.400 0.285 0.420 1,478,000 551,830 0.3734 146.9 143.1 154.7 110.2 162.4 3,822 144.37 33.33%
2000-01-05 0 0.285 0.285 - 0.285 0.285 130,000 37,050 0.2850 110.2 110.2 - 110.2 110.2 336 110.20 -6.56%
2000-01-04 0 0.305 0.305 0.320 0.270 0.305 282,000 80,910 0.2869 117.9 117.9 123.7 104.4 117.9 729 110.94 8.93%
2000-01-03 0 0.280 - - 0.280 0.280 100,000 28,000 0.2800 108.3 - - 108.3 108.3 259 108.27 5.66%
1999-12-30 0 0.265 - 0.285 - - 0 0 - 102.5 - 110.2 - - 0 - 0.00%
1999-12-29 0 0.265 - - - - 0 0 - 102.5 - - - - 0 - 0.00%
1999-12-28 0 0.265 - 0.265 - - 0 0 - 102.5 - 102.5 - - 0 - 0.00%
1999-12-24 0 0.265 - - - - 0 0 - 102.5 - - - - 0 - 0.00%
1999-12-23 0 0.265 - 0.285 - - 0 0 - 102.5 - 110.2 - - 0 - 0.00%
1999-12-22 0 0.265 0.265 0.280 - - 0 0 - 102.5 102.5 108.3 - - 0 - 0.00%
1999-12-21 0 0.265 0.265 0.280 0.265 0.265 144,000 38,160 0.2650 102.5 102.5 108.3 102.5 102.5 372 102.47 0.00%
1999-12-20 0 0.265 0.265 0.280 - - 0 0 - 102.5 102.5 108.3 - - 0 - 0.00%
1999-12-17 0 0.265 0.260 0.285 0.260 0.265 120,000 31,700 0.2642 102.5 100.5 110.2 100.5 102.5 310 102.15 1.92%
1999-12-16 0 0.260 0.260 0.280 0.260 0.260 4,000 1,040 0.2600 100.5 100.5 108.3 100.5 100.5 10 100.53 -8.77%
1999-12-15 0 0.285 - 0.285 - - 0 0 - 110.2 - 110.2 - - 0 - 0.00%
1999-12-14 0 0.285 0.260 0.300 - - 0 0 - 110.2 100.5 116.0 - - 0 - 0.00%
1999-12-13 0 0.285 0.260 0.300 - - 0 0 - 110.2 100.5 116.0 - - 0 - 0.00%
1999-12-10 0 0.285 0.270 0.300 - - 0 0 - 110.2 104.4 116.0 - - 0 - 0.00%
1999-12-09 0 0.285 0.270 0.300 - - 0 0 - 110.2 104.4 116.0 - - 0 - 0.00%
1999-12-08 0 0.285 0.275 0.290 - - 0 0 - 110.2 106.3 112.1 - - 0 - 0.00%
1999-12-07 0 0.285 0.275 0.310 0.280 0.285 216,000 60,980 0.2823 110.2 106.3 119.9 108.3 110.2 559 109.16 11.76%
1999-12-06 0 0.255 0.255 0.310 0.255 0.255 20,000 5,100 0.2550 98.60 98.60 119.9 98.60 98.60 52 98.602 -3.77%
1999-12-03 0 0.265 0.255 0.275 0.260 0.285 430,000 115,810 0.2693 102.5 98.60 106.3 100.5 110.2 1,112 104.14 -7.02%
1999-12-02 0 0.285 0.260 0.285 - - 0 0 - 110.2 100.5 110.2 - - 0 - 0.00%
1999-12-01 0 0.285 - 0.285 - - 0 0 - 110.2 - 110.2 - - 0 - 0.00%
1999-11-30 0 0.285 - 0.310 - - 0 0 - 110.2 - 119.9 - - 0 - 0.00%
1999-11-29 0 0.285 - 0.300 - - 0 0 - 110.2 - 116.0 - - 0 - 0.00%
1999-11-26 0 0.285 0.265 0.310 0.270 0.300 182,000 51,320 0.2820 110.2 102.5 119.9 104.4 116.0 471 109.03 -5.00%
1999-11-25 0 0.300 - - - - 0 0 - 116.0 - - - - 0 - 0.00%
1999-11-24 0 0.300 - 0.305 - - 0 0 - 116.0 - 117.9 - - 0 - 0.00%
1999-11-23 0 0.300 - 0.310 - - 0 0 - 116.0 - 119.9 - - 0 - 0.00%
1999-11-22 0 0.300 0.280 0.310 0.295 0.300 176,000 52,570 0.2987 116.0 108.3 119.9 114.1 116.0 455 115.50 0.00%
1999-11-19 0 0.300 0.270 0.310 0.275 0.300 320,000 94,250 0.2945 116.0 104.4 119.9 106.3 116.0 828 113.89 15.38%
1999-11-18 0 0.260 0.260 - - - 0 0 - 100.5 100.5 - - - 0 - 0.00%
1999-11-17 0 0.260 0.260 0.280 0.260 0.260 22,000 5,720 0.2600 100.5 100.5 108.3 100.5 100.5 57 100.53 -3.70%
1999-11-16 0 0.270 0.260 0.275 0.250 0.270 1,012,000 258,000 0.2549 104.4 100.5 106.3 96.67 104.4 2,617 98.579 5.88%
1999-11-15 0 0.255 0.250 - - - 0 0 - 98.60 96.67 - - - 0 - 0.00%
1999-11-12 0 0.255 0.255 - - - 0 0 - 98.60 98.60 - - - 0 - 0.00%
1999-11-11 0 0.255 0.255 - 0.250 0.260 200,000 50,650 0.2533 98.60 98.60 - 96.67 100.5 517 97.925 -5.56%
1999-11-10 0 0.270 0.265 - - - 0 0 - 104.4 102.5 - - - 0 - 0.00%
1999-11-09 0 0.270 0.250 0.300 - - 0 0 - 104.4 96.67 116.0 - - 0 - 0.00%
1999-11-08 0 0.270 - 0.310 - - 0 0 - 104.4 - 119.9 - - 0 - 0.00%
1999-11-05 0 0.270 0.265 0.310 - - 0 0 - 104.4 102.5 119.9 - - 0 - 0.00%
1999-11-04 0 0.270 0.265 0.310 - - 0 0 - 104.4 102.5 119.9 - - 0 - 0.00%
1999-11-03 0 0.270 0.270 - 0.270 0.270 98,000 26,460 0.2700 104.4 104.4 - 104.4 104.4 253 104.40 -3.57%
1999-11-02 0 0.280 - 0.280 0.280 0.280 150,000 42,000 0.2800 108.3 - 108.3 108.3 108.3 388 108.27 -6.67%
1999-11-01 0 0.300 0.280 0.300 0.285 0.320 220,000 65,000 0.2955 116.0 108.3 116.0 110.2 123.7 569 114.24 9.09%
1999-10-29 0 0.275 0.275 0.280 0.250 0.250 10,000 2,500 0.2500 106.3 106.3 108.3 96.67 96.67 26 96.668 5.77%
1999-10-28 0 0.260 0.240 0.285 0.260 0.260 50,000 13,000 0.2600 100.5 92.80 110.2 100.5 100.5 129 100.53 -1.89%
1999-10-27 0 0.265 0.249 0.280 - - 0 0 - 102.5 96.28 108.3 - - 0 - 0.00%
1999-10-26 0 0.265 0.246 0.285 - - 0 0 - 102.5 95.12 110.2 - - 0 - 0.00%
1999-10-25 0 0.265 0.265 0.280 - - 0 0 - 102.5 102.5 108.3 - - 0 - 0.00%
1999-10-22 0 0.265 0.250 0.285 - - 0 0 - 102.5 96.67 110.2 - - 0 - 0.00%
1999-10-21 0 0.265 0.265 0.285 - - 0 0 - 102.5 102.5 110.2 - - 0 - 1.92%
1999-10-20 0 0.260 0.260 0.280 - - 0 0 - 100.5 100.5 108.3 - - 0 - 0.00%
1999-10-19 0 0.260 0.244 0.270 0.260 0.260 50,000 13,000 0.2600 100.5 94.35 104.4 100.5 100.5 129 100.53 -7.14%
1999-10-15 0 0.280 0.260 0.300 0.280 0.280 60,000 16,800 0.2800 108.3 100.5 116.0 108.3 108.3 155 108.27 7.69%
1999-10-14 0 0.260 0.250 0.280 - - 0 0 - 100.5 96.67 108.3 - - 0 - 0.00%
1999-10-13 0 0.260 0.260 0.280 0.250 0.250 100,000 25,000 0.2500 100.5 100.5 108.3 96.67 96.67 259 96.668 -3.70%
1999-10-12 0 0.270 - - - - 0 0 - 104.4 - - - - 0 - 0.00%
1999-10-11 0 0.270 0.260 0.290 - - 0 0 - 104.4 100.5 112.1 - - 0 - 0.00%
1999-10-08 0 0.270 - 0.300 - - 0 0 - 104.4 - 116.0 - - 0 - 0.00%
1999-10-07 0 0.270 0.270 0.300 - - 0 0 - 104.4 104.4 116.0 - - 0 - 0.00%
1999-10-06 0 0.270 0.260 0.300 - - 0 0 - 104.4 100.5 116.0 - - 0 - 0.00%
1999-10-05 0 0.270 0.260 0.290 - - 0 0 - 104.4 100.5 112.1 - - 0 - 0.00%
1999-10-04 0 0.270 0.260 0.285 0.270 0.270 30,000 8,100 0.2700 104.4 100.5 110.2 104.4 104.4 78 104.40 0.00%
1999-09-30 0 0.270 0.255 0.290 - - 0 0 - 104.4 98.60 112.1 - - 0 - 0.00%
1999-09-29 0 0.270 0.265 0.290 - - 0 0 - 104.4 102.5 112.1 - - 0 - 0.00%
1999-09-28 0 0.270 0.265 - - - 0 0 - 104.4 102.5 - - - 0 - 0.00%
1999-09-27 0 0.270 0.265 - - - 0 0 - 104.4 102.5 - - - 0 - 0.00%
1999-09-24 0 0.270 0.265 - - - 0 0 - 104.4 102.5 - - - 0 - 0.00%
1999-09-23 0 0.270 0.270 - - - 0 0 - 104.4 104.4 - - - 0 - 0.00%
1999-09-22 0 0.270 0.270 0.280 0.270 0.270 130,000 35,100 0.2700 104.4 104.4 108.3 104.4 104.4 336 104.40 -3.57%
1999-09-21 0 0.280 0.275 0.295 0.280 0.285 230,000 64,800 0.2817 108.3 106.3 114.1 108.3 110.2 595 108.94 -1.75%
1999-09-20 0 0.285 0.270 - 0.285 0.285 100,000 28,500 0.2850 110.2 104.4 - 110.2 110.2 259 110.20 1.79%
1999-09-17 0 0.280 0.280 0.290 0.280 0.280 130,000 36,400 0.2800 108.3 108.3 112.1 108.3 108.3 336 108.27 -0.00%
1999-09-15 0 0.300 0.285 0.320 0.290 0.300 600,000 178,000 0.2967 108.3 102.9 115.5 104.7 108.3 1,663 107.07 3.45%
1999-09-14 0 0.290 0.290 0.300 0.290 0.290 200,000 58,000 0.2900 104.7 104.7 108.3 104.7 104.7 554 104.66 -3.33%
1999-09-13 0 0.300 0.290 0.320 0.300 0.300 120,000 36,000 0.3000 108.3 104.7 115.5 108.3 108.3 333 108.27 0.00%
1999-09-10 0 0.300 0.300 0.320 0.300 0.300 44,000 13,200 0.3000 108.3 108.3 115.5 108.3 108.3 122 108.27 0.00%
1999-09-09 0 0.300 0.280 0.310 0.300 0.300 100,000 30,000 0.3000 108.3 101.1 111.9 108.3 108.3 277 108.27 -6.25%
1999-09-08 0 0.320 0.290 0.330 0.290 0.320 280,000 84,200 0.3007 115.5 104.7 119.1 104.7 115.5 776 108.53 10.34%
1999-09-07 0 0.290 0.290 0.300 0.290 0.300 310,000 90,900 0.2932 104.7 104.7 108.3 104.7 108.3 859 105.82 -3.33%
1999-09-06 0 0.300 0.290 0.310 0.280 0.300 412,000 121,360 0.2946 108.3 104.7 111.9 101.1 108.3 1,142 106.31 7.14%
1999-09-03 0 0.280 0.260 0.280 0.280 0.280 40,000 11,200 0.2800 101.1 93.83 101.1 101.1 101.1 111 101.05 0.00%
1999-09-02 0 0.280 0.270 0.280 0.280 0.280 106,000 29,680 0.2800 101.1 97.44 101.1 101.1 101.1 294 101.05 0.00%
1999-09-01 0 0.280 0.265 0.280 0.280 0.280 50,000 14,000 0.2800 101.1 95.64 101.1 101.1 101.1 139 101.05 0.00%
1999-08-31 0 0.280 0.260 0.300 0.280 0.280 20,000 5,600 0.2800 101.1 93.83 108.3 101.1 101.1 55 101.05 0.00%
1999-08-30 0 0.280 0.260 0.300 - - 0 0 - 101.1 93.83 108.3 - - 0 - 0.00%
1999-08-27 0 0.280 0.280 0.300 0.265 0.300 10,000 2,780 0.2780 101.1 101.1 108.3 95.64 108.3 28 100.33 3.70%
1999-08-26 0 0.270 0.270 0.300 0.260 0.290 300,000 84,850 0.2828 97.44 97.44 108.3 93.83 104.7 831 102.07 -6.90%
1999-08-25 0 0.290 - - - - 0 0 - 104.7 - - - - 0 - 0.00%
1999-08-24 0 0.290 0.290 0.310 - - 0 0 - 104.7 104.7 111.9 - - 0 - 0.00%
1999-08-23 0 0.290 0.285 0.310 - - 0 0 - 104.7 102.9 111.9 - - 0 - 0.00%
1999-08-20 0 0.290 0.290 0.320 0.290 0.290 40,000 11,600 0.2900 104.7 104.7 115.5 104.7 104.7 111 104.66 -3.33%
1999-08-19 0 0.300 0.280 0.320 0.300 0.300 30,000 9,000 0.3000 108.3 101.1 115.5 108.3 108.3 83 108.27 0.00%
1999-08-18 0 0.300 0.290 0.300 - - 0 0 - 108.3 104.7 108.3 - - 0 - 0.00%
1999-08-17 0 0.300 0.290 0.320 0.300 0.300 124,000 37,200 0.3000 108.3 104.7 115.5 108.3 108.3 344 108.27 0.00%
1999-08-16 0 0.300 0.300 - - - 0 0 - 108.3 108.3 - - - 0 - 0.00%
1999-08-13 0 0.300 0.290 0.320 0.300 0.300 100,000 30,000 0.3000 108.3 104.7 115.5 108.3 108.3 277 108.27 0.00%
1999-08-12 0 0.300 0.280 0.320 0.300 0.305 148,000 44,990 0.3040 108.3 101.1 115.5 108.3 110.1 410 109.71 -1.64%
1999-08-11 0 0.305 - 0.305 - - 0 0 - 110.1 - 110.1 - - 0 - 0.00%
1999-08-10 0 0.305 0.285 0.310 0.305 0.310 136,000 41,980 0.3087 110.1 102.9 111.9 110.1 111.9 377 111.40 0.00%
1999-08-09 0 0.305 0.305 0.325 0.300 0.305 100,000 30,250 0.3025 110.1 110.1 117.3 108.3 110.1 277 109.17 -4.69%
1999-08-06 0 0.320 0.310 0.340 - - 0 0 - 115.5 111.9 122.7 - - 0 - 0.00%
1999-08-05 0 0.320 0.310 0.350 0.320 0.320 20,000 6,400 0.3200 115.5 111.9 126.3 115.5 115.5 55 115.49 -5.88%
1999-08-04 0 0.340 0.325 0.350 0.340 0.340 30,000 10,200 0.3400 122.7 117.3 126.3 122.7 122.7 83 122.70 6.25%
1999-08-03 0 0.320 0.320 0.340 0.320 0.320 4,000 1,280 0.3200 115.5 115.5 122.7 115.5 115.5 11 115.49 0.00%
1999-08-02 0 0.320 0.320 - 0.305 0.305 20,000 6,100 0.3050 115.5 115.5 - 110.1 110.1 55 110.07 3.23%
1999-07-30 0 0.310 0.310 0.340 0.310 0.340 64,000 19,900 0.3109 111.9 111.9 122.7 111.9 122.7 177 112.22 -3.12%
1999-07-29 0 0.320 0.305 0.330 0.305 0.330 252,000 82,280 0.3265 115.5 110.1 119.1 110.1 119.1 698 117.84 0.00%
1999-07-28 0 0.320 0.290 0.320 0.320 0.320 40,000 12,800 0.3200 115.5 104.7 115.5 115.5 115.5 111 115.49 6.67%
1999-07-27 0 0.300 0.290 0.320 - - 0 0 - 108.3 104.7 115.5 - - 0 - 0.00%
1999-07-26 0 0.300 0.300 0.345 0.300 0.330 400,000 125,400 0.3135 108.3 108.3 124.5 108.3 119.1 1,108 113.14 -9.09%
1999-07-23 0 0.330 0.330 0.350 0.330 0.340 490,000 163,400 0.3335 119.1 119.1 126.3 119.1 122.7 1,358 120.35 -2.94%
1999-07-22 0 0.340 0.330 0.350 0.330 0.340 270,000 90,600 0.3356 122.7 119.1 126.3 119.1 122.7 748 121.10 6.25%
1999-07-21 0 0.320 0.320 0.330 0.320 0.345 664,000 221,180 0.3331 115.5 115.5 119.1 115.5 124.5 1,840 120.21 -8.57%
1999-07-20 0 0.350 0.350 0.375 0.350 0.400 1,148,000 427,520 0.3724 126.3 126.3 135.3 126.3 144.4 3,181 134.40 -9.09%
1999-07-19 0 0.385 0.360 0.385 0.350 0.385 2,254,000 832,730 0.3694 138.9 129.9 138.9 126.3 138.9 6,246 133.33 1.32%
1999-07-16 0 0.380 0.350 0.390 0.280 0.400 4,198,000 1,307,750 0.3115 137.1 126.3 140.7 101.1 144.4 11,632 112.42 43.40%
1999-07-15 0 0.265 0.265 0.280 0.265 0.265 30,000 7,950 0.2650 95.64 95.64 101.1 95.64 95.64 83 95.637 0.00%
1999-07-14 0 0.265 0.265 0.275 0.265 0.280 280,000 74,650 0.2666 95.64 95.64 99.25 95.64 101.1 776 96.217 0.00%
1999-07-13 0 0.265 0.265 0.285 0.265 0.265 300,000 79,500 0.2650 95.64 95.64 102.9 95.64 95.64 831 95.637 0.00%
1999-07-12 0 0.265 0.265 0.280 0.265 0.280 170,000 46,800 0.2753 95.64 95.64 101.1 95.64 101.1 471 99.352 1.92%
1999-07-09 0 0.260 0.260 0.280 0.260 0.260 250,000 65,000 0.2600 93.83 93.83 101.1 93.83 93.83 693 93.833 -3.70%
1999-07-08 0 0.270 0.270 0.290 0.270 0.300 410,000 116,100 0.2832 97.44 97.44 104.7 97.44 108.3 1,136 102.19 0.00%
1999-07-07 0 0.270 0.260 0.275 0.270 0.275 180,000 49,250 0.2736 97.44 93.83 99.25 97.44 99.25 499 98.745 0.00%
1999-07-06 0 0.270 0.260 0.280 0.270 0.270 100,000 27,000 0.2700 97.44 93.83 101.1 97.44 97.44 277 97.442 -1.82%
1999-07-05 0 0.275 0.260 0.275 0.250 0.275 68,000 17,500 0.2574 99.25 93.83 99.25 90.22 99.25 188 92.877 10.00%
1999-07-02 0 0.250 0.250 0.270 0.240 0.255 326,000 81,840 0.2510 90.22 90.22 97.44 86.61 92.03 903 90.600 -1.96%
1999-06-30 0 0.255 0.255 0.270 0.255 0.270 110,000 29,550 0.2686 92.03 92.03 97.44 92.03 97.44 305 96.949 -1.92%
1999-06-29 0 0.260 0.255 0.280 0.255 0.270 502,000 130,520 0.2600 93.83 92.03 101.1 92.03 97.44 1,391 93.833 0.00%
1999-06-28 0 0.260 0.260 0.285 0.260 0.260 200,000 52,000 0.2600 93.83 93.83 102.9 93.83 93.83 554 93.833 0.00%
1999-06-25 0 0.260 0.260 0.285 0.260 0.270 210,000 54,900 0.2614 93.83 93.83 102.9 93.83 97.44 582 94.348 -7.14%
1999-06-24 0 0.280 0.280 0.305 0.255 0.300 806,000 225,530 0.2798 101.1 101.1 110.1 92.03 108.3 2,233 100.98 12.00%
1999-06-23 0 0.250 0.250 0.280 0.250 0.275 910,000 238,190 0.2617 90.22 90.22 101.1 90.22 99.25 2,522 94.463 0.81%
1999-06-22 0 0.248 0.244 0.250 0.240 0.248 400,000 97,400 0.2435 89.50 88.06 90.22 86.61 89.50 1,108 87.878 3.33%
1999-06-21 0 0.240 0.231 0.244 0.240 0.244 640,000 153,616 0.2400 86.61 83.37 88.06 86.61 88.06 1,773 86.624 0.00%
1999-06-17 0 0.240 0.231 - - - 0 0 - 86.61 83.37 - - - 0 - 0.00%
1999-06-16 0 0.240 0.240 0.242 0.231 0.231 10,000 2,310 0.2310 86.61 86.61 87.34 83.37 83.37 28 83.367 1.27%
1999-06-15 0 0.237 - 0.238 - - 0 0 - 85.53 - 85.89 - - 0 - 0.00%
1999-06-14 0 0.237 - 0.238 - - 0 0 - 85.53 - 85.89 - - 0 - 0.00%
1999-06-11 0 0.237 - 0.238 - - 0 0 - 85.53 - 85.89 - - 0 - 0.00%
1999-06-10 0 0.237 - - - - 0 0 - 85.53 - - - - 0 - 0.00%
1999-06-09 0 0.237 0.231 0.237 0.230 0.237 50,000 11,836 0.2367 85.53 83.37 85.53 83.01 85.53 139 85.431 1.72%
1999-06-08 0 0.233 0.233 0.241 0.233 0.233 58,000 13,514 0.2330 84.09 84.09 86.98 84.09 84.09 161 84.088 0.00%
1999-06-07 0 0.233 - - - - 0 0 - 84.09 - - - - 0 - 0.00%
1999-06-04 0 0.233 - - - - 0 0 - 84.09 - - - - 0 - 0.00%
1999-06-03 0 0.233 - - - - 0 0 - 84.09 - - - - 0 - 0.00%
1999-06-02 0 0.233 0.225 - - - 0 0 - 84.09 81.20 - - - 0 - 0.00%
1999-06-01 0 0.233 0.225 0.235 0.223 0.235 338,000 78,576 0.2325 84.09 81.20 84.81 80.48 84.81 937 83.898 1.30%
1999-05-31 0 0.230 0.222 0.230 0.220 0.230 80,000 17,900 0.2238 83.01 80.12 83.01 79.40 83.01 222 80.750 0.44%
1999-05-28 0 0.229 - - 0.229 0.230 452,000 103,760 0.2296 82.64 - - 82.64 83.01 1,252 82.846 -6.91%
1999-05-27 0 0.246 - 0.246 - - 0 0 - 88.78 - 88.78 - - 0 - -1.20%
1999-05-26 0 0.249 - 0.249 - - 0 0 - 89.86 - 89.86 - - 0 - -0.40%
1999-05-25 0 0.250 - 0.260 0.245 0.250 540,000 133,932 0.2480 90.22 - 93.83 88.42 90.22 1,496 89.510 0.00%
1999-05-24 0 0.250 0.250 0.280 0.250 0.250 60,000 15,000 0.2500 90.22 90.22 101.1 90.22 90.22 166 90.224 0.00%
1999-05-21 0 0.250 0.250 0.265 0.250 0.270 182,000 46,900 0.2577 90.22 90.22 95.64 90.22 97.44 504 93.000 -9.09%
1999-05-20 0 0.275 0.255 0.275 - - 0 0 - 99.25 92.03 99.25 - - 0 - 0.00%
1999-05-19 0 0.275 0.250 0.280 - - 0 0 - 99.25 90.22 101.1 - - 0 - 0.00%
1999-05-18 0 0.275 0.255 0.275 - - 0 0 - 99.25 92.03 99.25 - - 0 - 0.00%
1999-05-17 0 0.275 0.250 0.275 - - 0 0 - 99.25 90.22 99.25 - - 0 - 0.00%
1999-05-14 0 0.275 0.260 0.275 0.255 0.275 260,000 68,650 0.2640 99.25 93.83 99.25 92.03 99.25 720 95.290 14.58%
1999-05-13 0 0.240 0.240 0.265 0.240 0.240 100,000 24,000 0.2400 86.61 86.61 95.64 86.61 86.61 277 86.615 -4.00%
1999-05-12 0 0.250 0.238 - 0.250 0.250 38,000 9,500 0.2500 90.22 85.89 - 90.22 90.22 105 90.224 2.04%
1999-05-11 0 0.245 0.245 0.255 0.245 0.250 90,000 22,450 0.2494 88.42 88.42 92.03 88.42 90.22 249 90.023 -5.77%
1999-05-10 0 0.260 0.260 0.265 - - 0 0 - 93.83 93.83 95.64 - - 0 - 1.96%
1999-05-07 0 0.255 0.255 0.265 0.255 0.265 374,000 97,370 0.2603 92.03 92.03 95.64 92.03 95.64 1,036 93.958 -3.77%
1999-05-06 0 0.265 0.260 0.275 - - 0 0 - 95.64 93.83 99.25 - - 0 - 0.00%
1999-05-05 0 0.265 0.265 0.275 - - 0 0 - 95.64 95.64 99.25 - - 0 - 1.92%
1999-05-04 0 0.260 0.250 0.280 - - 0 0 - 93.83 90.22 101.1 - - 0 - 0.00%
1999-05-03 0 0.260 0.260 - - - 0 0 - 93.83 93.83 - - - 0 - 4.00%
1999-04-30 0 0.250 0.247 0.260 0.250 0.250 100,000 25,000 0.2500 90.22 89.14 93.83 90.22 90.22 277 90.224 -1.96%
1999-04-29 0 0.255 0.245 - - - 0 0 - 92.03 88.42 - - - 0 - 0.00%
1999-04-28 0 0.255 - 0.275 - - 0 0 - 92.03 - 99.25 - - 0 - 0.00%
1999-04-27 0 0.255 - 0.270 - - 0 0 - 92.03 - 97.44 - - 0 - 0.00%
1999-04-26 0 0.255 - 0.270 - - 0 0 - 92.03 - 97.44 - - 0 - 0.00%
1999-04-23 0 0.255 0.245 0.255 - - 0 0 - 92.03 88.42 92.03 - - 0 - 0.00%
1999-04-22 0 0.255 0.270 - 0.247 0.255 400,000 101,260 0.2532 92.03 97.44 - 89.14 92.03 1,108 91.361 4.08%
1999-04-21 0 0.245 0.242 - 0.245 0.245 10,000 2,450 0.2450 88.42 87.34 - 88.42 88.42 28 88.419 0.00%
1999-04-20 0 0.245 0.245 - 0.243 0.243 92,000 22,356 0.2430 88.42 88.42 - 87.70 87.70 255 87.697 -3.92%
1999-04-19 0 0.255 0.243 0.260 0.255 0.255 100,000 25,500 0.2550 92.03 87.70 93.83 92.03 92.03 277 92.028 5.81%
1999-04-16 0 0.241 0.237 0.245 - - 0 0 - 86.98 85.53 88.42 - - 0 - 0.00%
1999-04-15 0 0.241 - - - - 0 0 - 86.98 - - - - 0 - 0.00%
1999-04-14 0 0.241 - - - - 0 0 - 86.98 - - - - 0 - 0.00%
1999-04-13 0 0.241 - - 0.240 0.241 300,000 72,164 0.2405 86.98 - - 86.61 86.98 831 86.812 -3.60%
1999-04-12 0 0.250 0.240 - - - 0 0 - 90.22 86.61 - - - 0 - 0.00%
1999-04-09 0 0.250 0.250 0.260 - - 0 0 - 90.22 90.22 93.83 - - 0 - 0.00%
1999-04-08 0 0.250 - 0.250 0.250 0.250 6,000 1,500 0.2500 90.22 - 90.22 90.22 90.22 17 90.224 0.00%
1999-04-07 0 0.250 0.240 0.250 0.250 0.250 140,000 35,000 0.2500 90.22 86.61 90.22 90.22 90.22 388 90.224 4.17%
1999-04-01 0 0.240 0.238 0.250 0.240 0.240 140,000 33,600 0.2400 86.61 85.89 90.22 86.61 86.61 388 86.615 -4.00%
1999-03-31 0 0.250 0.247 0.260 0.250 0.250 310,000 77,500 0.2500 90.22 89.14 93.83 90.22 90.22 859 90.224 0.00%
1999-03-30 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 90.22 - 90.22 90.22 90.22 139 90.224 -3.85%
1999-03-29 0 0.260 - 0.280 - - 30,000 7,800 0.2600 93.83 - 101.1 - - 83 93.833 0.00%
1999-03-26 0 0.260 0.250 0.280 - - 0 0 - 93.83 90.22 101.1 - - 0 - 0.00%
1999-03-25 0 0.260 0.250 0.280 - - 0 0 - 93.83 90.22 101.1 - - 0 - 0.00%
1999-03-24 0 0.260 0.249 0.280 0.260 0.260 30,000 7,800 0.2600 93.83 89.86 101.1 93.83 93.83 83 93.833 4.00%
1999-03-23 0 0.250 0.250 0.275 0.248 0.260 52,000 13,496 0.2595 90.22 90.22 99.25 89.50 93.83 144 93.666 -10.71%
1999-03-22 0 0.280 - - - - 0 0 - 101.1 - - - - 0 - 0.00%
1999-03-19 0 0.280 0.260 - - - 0 0 - 101.1 93.83 - - - 0 - 0.00%
1999-03-18 0 0.280 0.260 - - - 0 0 - 101.1 93.83 - - - 0 - 0.00%
1999-03-17 0 0.280 - - - - 0 0 - 101.1 - - - - 0 - 0.00%
1999-03-16 0 0.280 - - - - 0 0 - 101.1 - - - - 0 - 0.00%
1999-03-15 0 0.280 - 0.310 - - 0 0 - 101.1 - 111.9 - - 0 - 0.00%
1999-03-12 0 0.280 0.270 0.280 0.280 0.280 36,000 10,080 0.2800 101.1 97.44 101.1 101.1 101.1 100 101.05 1.82%
1999-03-11 0 0.275 0.275 0.305 0.275 0.275 2,000 550 0.2750 99.25 99.25 110.1 99.25 99.25 6 99.246 -5.17%
1999-03-10 0 0.290 0.285 - - - 0 0 - 104.7 102.9 - - - 0 - 0.00%
1999-03-09 0 0.290 0.270 0.290 - - 0 0 - 104.7 97.44 104.7 - - 0 - 0.00%
1999-03-08 0 0.290 0.280 - - - 0 0 - 104.7 101.1 - - - 0 - 0.00%
1999-03-05 0 0.290 0.290 0.300 0.290 0.295 222,000 64,780 0.2918 104.7 104.7 108.3 104.7 106.5 615 105.31 -3.33%
1999-03-04 0 0.300 0.285 - - - 0 0 - 108.3 102.9 - - - 0 - 0.00%
1999-03-03 0 0.300 0.290 0.315 - - 0 0 - 108.3 104.7 113.7 - - 0 - 0.00%
1999-03-02 0 0.300 0.290 0.310 0.300 0.315 422,000 129,400 0.3066 108.3 104.7 111.9 108.3 113.7 1,169 110.66 0.00%
1999-03-01 0 0.300 0.275 - 0.300 0.300 100,000 30,000 0.3000 108.3 99.25 - 108.3 108.3 277 108.27 1.69%
1999-02-26 0 0.295 0.295 0.310 0.290 0.305 130,000 38,900 0.2992 106.5 106.5 111.9 104.7 110.1 360 107.99 5.36%
1999-02-25 0 0.280 0.280 - 0.265 0.280 286,000 77,420 0.2707 101.1 101.1 - 95.64 101.1 792 97.694 1.82%
1999-02-24 0 0.275 0.275 - 0.265 0.275 224,000 60,300 0.2692 99.25 99.25 - 95.64 99.25 621 97.152 3.77%
1999-02-23 0 0.265 0.265 - 0.265 0.265 40,000 10,600 0.2650 95.64 95.64 - 95.64 95.64 111 95.637 -7.02%
1999-02-22 0 0.285 - - - - 0 0 - 102.9 - - - - 0 - 0.00%
1999-02-19 0 0.285 - - - - 0 0 - 102.9 - - - - 0 - 0.00%
1999-02-15 0 0.285 - - - - 0 0 - 102.9 - - - - 0 - 0.00%
1999-02-12 0 0.285 - - - - 0 0 - 102.9 - - - - 0 - 0.00%
1999-02-11 0 0.285 - 0.290 - - 0 0 - 102.9 - 104.7 - - 0 - 0.00%
1999-02-10 0 0.285 - 0.285 - - 0 0 - 102.9 - 102.9 - - 0 - 0.00%
1999-02-09 0 0.285 0.260 0.285 - - 0 0 - 102.9 93.83 102.9 - - 0 - 0.00%
1999-02-08 0 0.285 - 0.290 - - 0 0 - 102.9 - 104.7 - - 0 - 0.00%
1999-02-05 0 0.285 - - - - 0 0 - 102.9 - - - - 0 - 0.00%
1999-02-04 0 0.285 - - - - 0 0 - 102.9 - - - - 0 - 0.00%
1999-02-03 0 0.285 - - - - 0 0 - 102.9 - - - - 0 - 0.00%
1999-02-02 0 0.285 0.265 0.295 - - 0 0 - 102.9 95.64 106.5 - - 0 - 0.00%
1999-02-01 0 0.285 0.265 - - - 0 0 - 102.9 95.64 - - - 0 - 0.00%
1999-01-29 0 0.285 - - - - 0 0 - 102.9 - - - - 0 - 0.00%
1999-01-28 0 0.285 - - - - 0 0 - 102.9 - - - - 0 - 0.00%
1999-01-27 0 0.285 0.265 - - - 0 0 - 102.9 95.64 - - - 0 - 0.00%
1999-01-26 0 0.285 - - - - 0 0 - 102.9 - - - - 0 - 0.00%
1999-01-25 0 0.285 - - - - 0 0 - 102.9 - - - - 0 - 0.00%
1999-01-22 0 0.285 - 0.295 - - 0 0 - 102.9 - 106.5 - - 0 - 0.00%
1999-01-21 0 0.285 0.285 0.300 0.270 0.290 312,000 89,490 0.2868 102.9 102.9 108.3 97.44 104.7 865 103.51 -1.72%
1999-01-20 0 0.290 - 0.300 - - 0 0 - 104.7 - 108.3 - - 0 - 0.00%
1999-01-19 0 0.290 0.275 0.325 - - 0 0 - 104.7 99.25 117.3 - - 0 - 0.00%
1999-01-18 0 0.290 0.290 0.325 0.280 0.280 602,000 168,560 0.2800 104.7 104.7 117.3 101.1 101.1 1,668 101.05 0.00%
1999-01-15 0 0.290 0.270 - - - 0 0 - 104.7 97.44 - - - 0 - 0.00%
1999-01-14 0 0.290 - - - - 0 0 - 104.7 - - - - 0 - 0.00%
1999-01-13 0 0.290 0.270 - 0.270 0.300 86,000 25,320 0.2944 104.7 97.44 - 97.44 108.3 238 106.25 -3.33%
1999-01-12 0 0.300 0.300 0.305 - - 0 0 - 108.3 108.3 110.1 - - 0 - 0.00%
1999-01-11 0 0.300 0.290 0.310 0.270 0.300 170,000 49,400 0.2906 108.3 104.7 111.9 97.44 108.3 471 104.87 -3.23%
1999-01-08 0 0.310 - 0.345 - - 0 0 - 111.9 - 124.5 - - 0 - 0.00%
1999-01-07 0 0.310 - 0.310 - - 0 0 - 111.9 - 111.9 - - 0 - 0.00%
1999-01-06 0 0.310 0.270 0.320 0.310 0.310 50,000 15,500 0.3100 111.9 97.44 115.5 111.9 111.9 139 111.88 1.64%
1999-01-05 0 0.305 - 0.310 - - 0 0 - 110.1 - 111.9 - - 0 - 0.00%
1999-01-04 0 0.305 - - - - 0 0 - 110.1 - - - - 0 - 0.00%
1998-12-31 0 0.305 - - - - 0 0 - 110.1 - - - - 0 - 0.00%
1998-12-30 0 0.305 - 0.315 - - 0 0 - 110.1 - 113.7 - - 0 - 0.00%
1998-12-29 0 0.305 - 0.315 - - 0 0 - 110.1 - 113.7 - - 0 - 0.00%
1998-12-28 0 0.305 - 0.310 0.305 0.305 150,000 45,750 0.3050 110.1 - 111.9 110.1 110.1 416 110.07 5.17%
1998-12-24 0 0.290 - - - - 0 0 - 104.7 - - - - 0 - 0.00%
1998-12-23 0 0.290 0.270 - - - 0 0 - 104.7 97.44 - - - 0 - 0.00%
1998-12-22 0 0.290 0.290 - - - 0 0 - 104.7 104.7 - - - 0 - 0.00%
1998-12-21 0 0.290 0.290 - - - 0 0 - 104.7 104.7 - - - 0 - 0.00%
1998-12-18 0 0.290 0.285 - 0.290 0.290 100,000 29,000 0.2900 104.7 102.9 - 104.7 104.7 277 104.66 0.00%
1998-12-17 0 0.290 0.285 - 0.290 0.290 116,000 33,640 0.2900 104.7 102.9 - 104.7 104.7 321 104.66 -3.33%
1998-12-16 0 0.300 0.290 0.300 - - 0 0 - 108.3 104.7 108.3 - - 0 - -11.76%
1998-12-15 0 0.340 - 0.350 - - 0 0 - 122.7 - 126.3 - - 0 - 0.00%
1998-12-14 0 0.340 - 0.340 0.340 0.340 50,000 17,000 0.3400 122.7 - 122.7 122.7 122.7 139 122.70 4.62%
1998-12-11 0 0.325 0.280 0.325 0.325 0.325 50,000 16,250 0.3250 117.3 101.1 117.3 117.3 117.3 139 117.29 1.56%
1998-12-10 0 0.320 0.300 0.340 - - 0 0 - 115.5 108.3 122.7 - - 0 - 0.00%
1998-12-09 0 0.320 0.320 0.330 0.310 0.320 530,000 167,450 0.3159 115.5 115.5 119.1 111.9 115.5 1,469 114.02 3.23%
1998-12-08 0 0.310 0.310 0.340 0.310 0.340 326,000 107,760 0.3306 111.9 111.9 122.7 111.9 122.7 903 119.29 -3.12%
1998-12-07 0 0.320 0.300 0.335 0.320 0.320 100,000 32,000 0.3200 115.5 108.3 120.9 115.5 115.5 277 115.49 3.23%
1998-12-04 0 0.310 0.310 0.330 0.300 0.310 100,000 30,500 0.3050 111.9 111.9 119.1 108.3 111.9 277 110.07 -1.59%
1998-12-03 0 0.315 0.315 0.330 0.315 0.315 176,000 55,440 0.3150 113.7 113.7 119.1 113.7 113.7 488 113.68 -1.56%
1998-12-02 0 0.320 0.305 0.355 0.320 0.320 50,000 16,000 0.3200 115.5 110.1 128.1 115.5 115.5 139 115.49 1.59%
1998-12-01 0 0.315 0.315 0.335 0.315 0.315 108,000 34,020 0.3150 113.7 113.7 120.9 113.7 113.7 299 113.68 -1.56%
1998-11-30 0 0.320 0.295 0.320 - - 0 0 - 115.5 106.5 115.5 - - 0 - 0.00%
1998-11-27 0 0.320 0.320 0.335 0.320 0.325 250,000 80,250 0.3210 115.5 115.5 120.9 115.5 117.3 693 115.85 -5.88%
1998-11-26 0 0.340 0.315 0.340 0.330 0.340 890,000 300,100 0.3372 122.7 113.7 122.7 119.1 122.7 2,466 121.69 4.62%
1998-11-25 0 0.325 0.310 0.340 0.310 0.325 770,000 241,200 0.3132 117.3 111.9 122.7 111.9 117.3 2,134 113.05 -4.41%
1998-11-24 0 0.340 0.330 0.340 0.320 0.340 852,000 283,860 0.3332 122.7 119.1 122.7 115.5 122.7 2,361 120.24 11.48%
1998-11-23 0 0.305 0.305 0.315 - - 0 0 - 110.1 110.1 113.7 - - 0 - 5.17%
1998-11-20 0 0.290 0.290 0.320 0.290 0.300 230,000 68,700 0.2987 104.7 104.7 115.5 104.7 108.3 637 107.80 1.75%
1998-11-19 0 0.285 0.285 0.300 0.280 0.285 164,000 46,670 0.2846 102.9 102.9 108.3 101.1 102.9 454 102.70 -1.72%
1998-11-18 0 0.290 0.285 0.310 - - 0 0 - 104.7 102.9 111.9 - - 0 - 0.00%
1998-11-17 0 0.290 0.290 0.320 0.280 0.300 730,000 214,750 0.2942 104.7 104.7 115.5 101.1 108.3 2,023 106.17 -3.33%
1998-11-16 0 0.300 0.290 0.320 0.290 0.330 898,000 268,100 0.2986 108.3 104.7 115.5 104.7 119.1 2,488 107.75 3.45%
1998-11-13 0 0.290 0.290 0.300 0.280 0.320 210,000 62,600 0.2981 104.7 104.7 108.3 101.1 115.5 582 107.58 -3.33%
1998-11-12 0 0.300 0.270 0.315 0.300 0.300 120,000 36,000 0.3000 108.3 97.44 113.7 108.3 108.3 333 108.27 0.00%
1998-11-11 0 0.300 0.270 0.315 - - 0 0 - 108.3 97.44 113.7 - - 0 - 0.00%
1998-11-10 0 0.300 0.300 0.310 0.300 0.300 170,000 51,000 0.3000 108.3 108.3 111.9 108.3 108.3 471 108.27 0.00%
1998-11-09 0 0.300 0.260 0.300 0.300 0.300 100,000 30,000 0.3000 108.3 93.83 108.3 108.3 108.3 277 108.27 0.00%
1998-11-06 0 0.300 0.300 0.305 0.300 0.300 80,000 24,000 0.3000 108.3 108.3 110.1 108.3 108.3 222 108.27 -6.25%
1998-11-05 0 0.320 0.250 - 0.300 0.320 640,000 196,000 0.3063 115.5 90.22 - 108.3 115.5 1,773 110.52 10.34%
1998-11-04 0 0.290 0.270 0.290 0.260 0.290 300,000 85,000 0.2833 104.7 97.44 104.7 93.83 104.7 831 102.25 11.54%
1998-11-03 0 0.260 0.250 - - - 0 0 - 93.83 90.22 - - - 0 - 0.00%
1998-11-02 0 0.260 0.255 0.290 0.255 0.295 450,000 120,250 0.2672 93.83 92.03 104.7 92.03 106.5 1,247 96.439 -5.45%
1998-10-30 0 0.275 0.275 0.300 0.275 0.275 144,000 39,600 0.2750 99.25 99.25 108.3 99.25 99.25 399 99.246 -6.78%
1998-10-29 0 0.295 0.260 0.295 0.260 0.300 600,000 176,840 0.2947 106.5 93.83 106.5 93.83 108.3 1,663 106.37 1.72%
1998-10-27 0 0.290 0.275 0.295 0.250 0.290 1,740,000 476,940 0.2741 104.7 99.25 106.5 90.22 104.7 4,821 98.922 17.89%
1998-10-26 0 0.246 0.237 0.250 0.233 0.246 530,000 127,170 0.2399 88.78 85.53 90.22 84.09 88.78 1,469 86.594 6.03%
1998-10-23 0 0.232 0.230 0.232 0.232 0.234 250,000 58,300 0.2332 83.73 83.01 83.73 83.73 84.45 693 84.161 0.87%
1998-10-22 0 0.230 0.230 0.235 0.230 0.235 320,000 74,552 0.2330 83.01 83.01 84.81 83.01 84.81 887 84.079 0.00%
1998-10-21 0 0.230 0.230 0.239 0.230 0.231 200,000 46,100 0.2305 83.01 83.01 86.25 83.01 83.37 554 83.186 -1.71%
1998-10-20 0 0.234 0.223 0.235 0.234 0.234 90,000 21,060 0.2340 84.45 80.48 84.81 84.45 84.45 249 84.449 1.30%
1998-10-19 0 0.231 0.225 0.232 0.230 0.231 420,000 96,800 0.2305 83.37 81.20 83.73 83.01 83.37 1,164 83.178 -0.86%
1998-10-16 0 0.233 0.233 0.248 0.224 0.240 506,000 117,768 0.2327 84.09 84.09 89.50 80.84 86.61 1,402 83.996 5.91%
1998-10-15 0 0.220 - 0.224 - - 0 0 - 79.40 - 80.84 - - 0 - 0.00%
1998-10-14 0 0.220 - 0.220 - - 0 0 - 79.40 - 79.40 - - 0 - 0.00%
1998-10-13 0 0.220 - 0.220 - - 0 0 - 79.40 - 79.40 - - 0 - 0.00%
1998-10-12 0 0.220 0.210 0.220 0.214 0.220 250,000 53,900 0.2156 79.40 75.79 79.40 77.23 79.40 693 77.809 0.00%
1998-10-09 0 0.220 0.215 0.220 - - 0 0 - 79.40 77.59 79.40 - - 0 - -0.90%
1998-10-08 0 0.222 0.210 0.230 0.200 0.222 550,000 114,600 0.2084 80.12 75.79 83.01 72.18 80.12 1,524 75.197 5.71%
1998-10-07 0 0.210 0.214 0.220 0.210 0.214 200,000 42,600 0.2130 75.79 77.23 79.40 75.79 77.23 554 76.871 -2.78%
1998-10-05 0 0.216 0.216 0.222 0.215 0.226 170,000 37,650 0.2215 77.95 77.95 80.12 77.59 81.56 471 79.928 -6.09%
1998-09-30 0 0.230 - 0.230 0.230 0.230 20,000 4,600 0.2300 83.01 - 83.01 83.01 83.01 55 83.006 0.00%
1998-09-29 0 0.230 - 0.230 - - 0 0 - 83.01 - 83.01 - - 0 - 0.00%
1998-09-28 0 0.230 0.215 0.230 - - 0 0 - 83.01 77.59 83.01 - - 0 - 0.00%
1998-09-25 0 0.230 - 0.230 0.230 0.230 40,000 9,200 0.2300 83.01 - 83.01 83.01 83.01 111 83.006 2.22%
1998-09-24 0 0.225 - - - - 0 0 - 81.20 - - - - 0 - 0.00%
1998-09-23 0 0.225 - - - - 0 0 - 81.20 - - - - 0 - 0.00%
1998-09-22 0 0.225 - 0.255 - - 0 0 - 81.20 - 92.03 - - 0 - 0.00%
1998-09-21 0 0.225 - 0.255 - - 0 0 - 81.20 - 92.03 - - 0 - -0.00%
1998-09-18 0 0.255 0.250 0.255 0.250 0.255 342,000 86,200 0.2520 81.20 79.61 81.20 79.61 81.20 1,074 80.261 0.00%
1998-09-17 0 0.255 0.241 0.255 0.255 0.255 110,000 28,050 0.2550 81.20 76.74 81.20 81.20 81.20 345 81.201 -1.92%
1998-09-16 0 0.260 0.250 0.260 0.250 0.260 372,000 93,750 0.2520 82.79 79.61 82.79 79.61 82.79 1,168 80.251 5.69%
1998-09-15 0 0.246 0.240 0.249 0.238 0.246 462,000 111,058 0.2404 78.34 76.42 79.29 75.79 78.34 1,451 76.547 2.50%
1998-09-14 0 0.240 0.232 0.240 0.238 0.243 250,000 60,250 0.2410 76.42 73.88 76.42 75.79 77.38 785 76.743 -0.41%
1998-09-11 0 0.241 - 0.245 - - 0 0 - 76.74 - 78.02 - - 0 - 0.00%
1998-09-10 0 0.241 0.237 0.241 0.237 0.241 308,000 74,018 0.2403 76.74 75.47 76.74 75.47 76.74 967 76.526 0.84%
1998-09-09 0 0.239 0.235 0.248 0.239 0.250 350,000 84,900 0.2426 76.11 74.83 78.97 76.11 79.61 1,099 77.244 -4.40%
1998-09-08 0 0.250 0.245 0.255 0.245 0.250 52,000 12,990 0.2498 79.61 78.02 81.20 78.02 79.61 163 79.548 0.00%
1998-09-07 0 0.250 0.249 0.250 0.238 0.250 560,000 136,830 0.2443 79.61 79.29 79.61 75.79 79.61 1,759 77.807 5.04%
1998-09-04 0 0.238 - 0.240 0.238 0.244 400,000 95,540 0.2389 75.79 - 76.42 75.79 77.70 1,256 76.059 0.85%
1998-09-03 0 0.236 0.236 0.237 0.230 0.240 300,000 70,300 0.2343 75.15 75.15 75.47 73.24 76.42 942 74.620 -0.84%
1998-09-02 0 0.238 0.238 0.250 0.238 0.246 552,000 133,360 0.2416 75.79 75.79 79.61 75.79 78.34 1,733 76.932 -3.25%
1998-09-01 0 0.246 - 0.270 0.246 0.246 50,000 12,300 0.2460 78.34 - 85.98 78.34 78.34 157 78.335 -1.60%
1998-08-31 0 0.250 - 0.265 - - 0 0 - 79.61 - 84.39 - - 0 - 0.00%
1998-08-28 0 0.250 0.250 0.265 0.250 0.280 600,000 157,550 0.2626 79.61 79.61 84.39 79.61 89.16 1,884 83.616 -5.66%
1998-08-27 0 0.265 0.250 0.265 0.265 0.265 154,000 40,810 0.2650 84.39 79.61 84.39 84.39 84.39 484 84.386 0.00%
1998-08-26 0 0.265 0.250 0.270 0.250 0.265 386,000 98,900 0.2562 84.39 79.61 85.98 79.61 84.39 1,212 81.589 7.72%
1998-08-25 0 0.246 0.246 0.250 0.243 0.280 1,540,000 390,238 0.2534 78.34 78.34 79.61 77.38 89.16 4,836 80.692 -13.68%
1998-08-24 0 0.285 0.275 0.285 - - 0 0 - 90.75 87.57 90.75 - - 0 - -1.72%
1998-08-21 0 0.290 - 0.290 0.290 0.290 60,000 17,400 0.2900 92.35 - 92.35 92.35 92.35 188 92.347 3.57%
1998-08-20 0 0.280 - 0.290 0.280 0.280 114,000 31,920 0.2800 89.16 - 92.35 89.16 89.16 358 89.162 0.00%
1998-08-19 0 0.280 - 0.280 - - 0 0 - 89.16 - 89.16 - - 0 - 0.00%
1998-08-18 0 0.280 - 0.280 - - 50,000 14,000 0.2800 89.16 - 89.16 - - 157 89.162 0.00%
1998-08-14 0 0.280 - 0.280 - - 0 0 - 89.16 - 89.16 - - 0 - 0.00%
1998-08-13 0 0.280 - 0.280 - - 0 0 - 89.16 - 89.16 - - 0 - -3.45%
1998-08-12 0 0.290 - 0.290 - - 0 0 - 92.35 - 92.35 - - 0 - 0.00%
1998-08-11 0 0.290 - 0.290 0.295 0.295 50,000 14,750 0.2950 92.35 - 92.35 93.94 93.94 157 93.939 -1.69%
1998-08-10 0 0.295 - 0.295 - - 0 0 - 93.94 - 93.94 - - 0 - 0.00%
1998-08-07 0 0.295 - 0.295 - - 0 0 - 93.94 - 93.94 - - 0 - 0.00%
1998-08-06 0 0.295 - 0.305 - - 0 0 - 93.94 - 97.12 - - 0 - 0.00%
1998-08-05 0 0.295 - 0.310 - - 0 0 - 93.94 - 98.72 - - 0 - 0.00%
1998-08-04 0 0.295 - 0.310 0.295 0.295 52,000 15,340 0.2950 93.94 - 98.72 93.94 93.94 163 93.939 1.72%
1998-08-03 0 0.290 - 0.300 - - 0 0 - 92.35 - 95.53 - - 0 - 0.00%
1998-07-31 0 0.290 - 0.300 - - 0 0 - 92.35 - 95.53 - - 0 - 0.00%
1998-07-30 0 0.290 - 0.300 - - 0 0 - 92.35 - 95.53 - - 0 - 0.00%
1998-07-29 0 0.290 - 0.310 0.290 0.290 60,000 17,400 0.2900 92.35 - 98.72 92.35 92.35 188 92.347 3.57%
1998-07-28 0 0.280 - 0.290 0.260 0.280 160,000 42,800 0.2675 89.16 - 92.35 82.79 89.16 502 85.182 12.00%
1998-07-27 0 0.250 - 0.265 - - 0 0 - 79.61 - 84.39 - - 0 - 0.00%
1998-07-24 0 0.250 - 0.320 0.250 0.270 450,000 119,500 0.2656 79.61 - 101.9 79.61 85.98 1,413 84.563 -15.25%
1998-07-23 0 0.295 - 0.295 - - 0 0 - 93.94 - 93.94 - - 0 - -1.67%
1998-07-22 0 0.300 - 0.300 - - 0 0 - 95.53 - 95.53 - - 0 - 0.00%
1998-07-21 0 0.300 - 0.300 - - 0 0 - 95.53 - 95.53 - - 0 - -4.76%
1998-07-20 0 0.315 - 0.320 - - 0 0 - 100.3 - 101.9 - - 0 - 0.00%
1998-07-17 0 0.315 - 0.315 - - 0 0 - 100.3 - 100.3 - - 0 - -1.56%
1998-07-16 0 0.320 - 0.320 - - 0 0 - 101.9 - 101.9 - - 0 - 0.00%
1998-07-15 0 0.320 - 0.320 - - 0 0 - 101.9 - 101.9 - - 0 - 0.00%
1998-07-14 0 0.320 - 0.320 - - 0 0 - 101.9 - 101.9 - - 0 - 0.00%
1998-07-13 0 0.320 - 0.320 - - 0 0 - 101.9 - 101.9 - - 0 - 0.00%
1998-07-10 0 0.320 - 0.320 0.320 0.320 100,000 32,000 0.3200 101.9 - 101.9 101.9 101.9 314 101.90 0.00%
1998-07-09 0 0.320 - 0.335 0.320 0.320 40,000 12,800 0.3200 101.9 - 106.7 101.9 101.9 126 101.90 0.00%
1998-07-08 0 0.320 - 0.320 - - 0 0 - 101.9 - 101.9 - - 0 - 0.00%
1998-07-07 0 0.320 - 0.320 - - 0 0 - 101.9 - 101.9 - - 0 - 0.00%
1998-07-06 0 0.320 - 0.320 0.320 0.320 30,000 9,600 0.3200 101.9 - 101.9 101.9 101.9 94 101.90 0.00%
1998-07-03 0 0.320 - 0.360 0.300 0.320 160,000 48,200 0.3013 101.9 - 114.6 95.53 101.9 502 95.929 6.67%
1998-07-02 0 0.300 0.290 0.315 0.300 0.315 200,000 61,000 0.3050 95.53 92.35 100.3 95.53 100.3 628 97.123 -4.76%
1998-06-30 0 0.315 0.285 0.320 0.310 0.315 180,000 56,200 0.3122 100.3 90.75 101.9 98.72 100.3 565 99.423 1.61%
1998-06-29 0 0.310 0.310 0.320 0.310 0.310 68,000 21,080 0.3100 98.72 98.72 101.9 98.72 98.72 214 98.715 -3.12%
1998-06-26 0 0.320 0.320 - 0.320 0.320 32,000 10,240 0.3200 101.9 101.9 - 101.9 101.9 100 101.90 0.00%
1998-06-25 0 0.320 0.300 0.345 0.275 0.345 2,750,000 805,300 0.2928 101.9 95.53 109.9 87.57 109.9 8,636 93.250 -7.25%
1998-06-24 0 0.345 - 0.345 0.345 0.350 492,000 170,240 0.3460 109.9 - 109.9 109.9 111.5 1,545 110.18 0.00%
1998-06-23 0 0.345 0.345 0.360 0.300 0.345 70,000 22,100 0.3157 109.9 109.9 114.6 95.53 109.9 220 100.53 18.97%
1998-06-22 0 0.290 0.265 0.300 0.280 0.290 30,000 8,500 0.2833 92.35 84.39 95.53 89.16 92.35 94 90.224 3.57%
1998-06-19 0 0.280 0.265 - - - 0 0 - 89.16 84.39 - - - 0 - 0.00%
1998-06-18 0 0.280 0.280 0.300 0.280 0.300 58,000 17,000 0.2931 89.16 89.16 95.53 89.16 95.53 182 93.335 -5.08%
1998-06-17 0 0.295 0.320 - 0.280 0.295 70,000 20,350 0.2907 93.94 101.9 - 89.16 93.94 220 92.574 1.72%
1998-06-16 0 0.290 - 0.310 - - 0 0 - 92.35 - 98.72 - - 0 - 0.00%
1998-06-15 0 0.290 - 0.290 - - 0 0 - 92.35 - 92.35 - - 0 - -3.33%
1998-06-12 0 0.300 0.270 0.310 0.300 0.320 192,000 58,240 0.3033 95.53 85.98 98.72 95.53 101.9 603 96.592 7.14%
1998-06-11 0 0.280 0.275 - 0.280 0.290 180,000 50,700 0.2817 89.16 87.57 - 89.16 92.35 565 89.693 -5.08%
1998-06-10 0 0.295 - 0.295 0.295 0.295 130,000 38,350 0.2950 93.94 - 93.94 93.94 93.94 408 93.939 -3.28%
1998-06-09 0 0.305 - 0.320 - - 0 0 - 97.12 - 101.9 - - 0 - 0.00%
1998-06-08 0 0.305 - 0.310 - - 0 0 - 97.12 - 98.72 - - 0 - 0.00%
1998-06-05 0 0.305 0.290 0.305 0.285 0.315 836,000 245,400 0.2935 97.12 92.35 97.12 90.75 100.3 2,625 93.474 5.17%
1998-06-04 0 0.290 0.290 0.330 0.290 0.300 56,000 16,740 0.2989 92.35 92.35 105.1 92.35 95.53 176 95.190 -14.71%
1998-06-03 0 0.340 - 0.340 - - 0 0 - 108.3 - 108.3 - - 0 - -12.82%
1998-06-02 0 0.390 - 0.390 - - 0 0 - 124.2 - 124.2 - - 0 - 0.00%
1998-06-01 0 0.390 - 0.395 - - 0 0 - 124.2 - 125.8 - - 0 - 0.00%
1998-05-29 0 0.390 0.385 0.390 0.350 0.390 32,000 11,280 0.3525 124.2 122.6 124.2 111.5 124.2 100 112.25 1.30%
1998-05-28 0 0.385 - 0.395 - - 0 0 - 122.6 - 125.8 - - 0 - 0.00%
1998-05-27 0 0.385 - 0.385 - - 0 0 - 122.6 - 122.6 - - 0 - -1.28%
1998-05-26 0 0.390 - 0.395 0.390 0.390 2,000 780 0.3900 124.2 - 125.8 124.2 124.2 6 124.19 5.41%
1998-05-25 0 0.370 0.325 0.370 0.330 0.370 24,000 8,320 0.3467 117.8 103.5 117.8 105.1 117.8 75 110.39 -2.63%
1998-05-22 0 0.380 - 0.390 - - 0 0 - 121.0 - 124.2 - - 0 - 0.00%
1998-05-21 0 0.380 - 0.385 - - 0 0 - 121.0 - 122.6 - - 0 - 0.00%
1998-05-20 0 0.380 - 0.390 - - 0 0 - 121.0 - 124.2 - - 0 - 0.00%
1998-05-19 0 0.380 0.390 0.395 - - 0 0 - 121.0 124.2 125.8 - - 0 - 0.00%
1998-05-18 0 0.380 - 0.380 - - 0 0 - 121.0 - 121.0 - - 0 - -1.30%
1998-05-15 0 0.385 - 0.390 - - 0 0 - 122.6 - 124.2 - - 0 - 0.00%
1998-05-14 0 0.385 - 0.385 - - 0 0 - 122.6 - 122.6 - - 0 - 0.00%
1998-05-13 0 0.385 - 0.395 - - 0 0 - 122.6 - 125.8 - - 0 - 0.00%
1998-05-12 0 0.385 0.385 0.390 - - 0 0 - 122.6 122.6 124.2 - - 0 - 1.32%
1998-05-11 0 0.380 - 0.390 - - 0 0 - 121.0 - 124.2 - - 0 - 0.00%
1998-05-08 0 0.380 - 0.385 - - 0 0 - 121.0 - 122.6 - - 0 - 0.00%
1998-05-07 0 0.380 - 0.380 0.400 0.400 10,000 4,000 0.4000 121.0 - 121.0 127.4 127.4 31 127.37 8.57%
1998-05-06 0 0.350 - 0.380 - - 0 0 - 111.5 - 121.0 - - 0 - 0.00%
1998-05-05 0 0.350 - 0.350 0.350 0.370 32,000 11,240 0.3513 111.5 - 111.5 111.5 117.8 100 111.85 -5.41%
1998-05-04 0 0.370 0.360 0.370 0.360 0.370 320,000 116,500 0.3641 117.8 114.6 117.8 114.6 117.8 1,005 115.93 0.00%
1998-05-01 0 0.370 0.360 0.370 0.360 0.370 140,000 51,470 0.3676 117.8 114.6 117.8 114.6 117.8 440 117.07 4.23%
1998-04-30 0 0.355 0.355 0.410 0.355 0.420 1,452,000 559,350 0.3852 113.0 113.0 130.6 113.0 133.7 4,560 122.67 -4.05%
1998-04-29 0 0.370 0.355 0.370 0.355 0.370 200,000 72,200 0.3610 117.8 113.0 117.8 113.0 117.8 628 114.96 2.78%
1998-04-28 0 0.360 0.355 0.365 0.360 0.360 50,000 18,000 0.3600 114.6 113.0 116.2 114.6 114.6 157 114.64 -2.70%
1998-04-27 0 0.370 0.360 0.370 0.350 0.370 90,000 32,040 0.3560 117.8 114.6 117.8 111.5 117.8 283 113.36 0.00%
1998-04-24 0 0.370 0.355 0.370 0.355 0.370 200,000 73,850 0.3693 117.8 113.0 117.8 113.0 117.8 628 117.58 0.00%
1998-04-23 0 0.370 0.350 0.370 0.350 0.370 300,000 107,000 0.3567 117.8 111.5 117.8 111.5 117.8 942 113.58 0.00%
1998-04-22 0 0.370 0.350 0.370 0.370 0.370 100,000 37,000 0.3700 117.8 111.5 117.8 117.8 117.8 314 117.82 0.00%
1998-04-21 0 0.370 0.345 0.370 0.340 0.380 1,630,000 592,600 0.3636 117.8 109.9 117.8 108.3 121.0 5,119 115.77 -3.90%
1998-04-20 0 0.385 0.385 0.400 0.385 0.420 560,000 219,600 0.3921 122.6 122.6 127.4 122.6 133.7 1,759 124.87 -3.75%
1998-04-17 0 0.400 0.400 0.430 0.400 0.400 80,000 32,000 0.4000 127.4 127.4 136.9 127.4 127.4 251 127.37 -2.44%
1998-04-16 0 0.410 0.410 0.420 0.410 0.410 200,000 82,000 0.4100 130.6 130.6 133.7 130.6 130.6 628 130.56 -5.75%
1998-04-15 0 0.435 0.415 0.435 0.415 0.435 162,000 69,460 0.4288 138.5 132.2 138.5 132.2 138.5 509 136.53 -3.33%
1998-04-14 0 0.450 - 0.450 0.400 0.450 80,000 35,100 0.4388 143.3 - 143.3 127.4 143.3 251 139.71 2.27%
1998-04-09 0 0.440 0.435 0.440 0.430 0.450 468,000 203,340 0.4345 140.1 138.5 140.1 136.9 143.3 1,470 138.36 2.33%
1998-04-08 0 0.430 0.400 0.430 0.400 0.430 120,000 51,300 0.4275 136.9 127.4 136.9 127.4 136.9 377 136.13 0.00%
1998-04-07 0 0.430 - 0.435 - - 0 0 - 136.9 - 138.5 - - 0 - 0.00%
1998-04-03 0 0.430 0.405 0.430 0.430 0.430 100,000 43,000 0.4300 136.9 129.0 136.9 136.9 136.9 314 136.93 6.17%
1998-04-02 0 0.405 0.405 0.435 0.405 0.410 210,000 85,250 0.4060 129.0 129.0 138.5 129.0 130.6 659 129.27 -3.57%
1998-04-01 0 0.420 0.420 0.430 0.420 0.420 190,000 79,800 0.4200 133.7 133.7 136.9 133.7 133.7 597 133.74 -4.55%
1998-03-31 0 0.440 0.425 0.440 0.430 0.440 650,000 283,000 0.4354 140.1 135.3 140.1 136.9 140.1 2,041 138.64 -4.35%
1998-03-30 0 0.460 - 0.460 0.470 0.470 100,000 47,000 0.4700 146.5 - 146.5 149.7 149.7 314 149.67 0.00%
1998-03-27 0 0.460 0.440 0.460 0.440 0.460 704,000 311,160 0.4420 146.5 140.1 146.5 140.1 146.5 2,211 140.75 4.55%
1998-03-26 0 0.440 0.440 0.455 0.440 0.445 536,000 237,340 0.4428 140.1 140.1 144.9 140.1 141.7 1,683 141.00 -2.22%
1998-03-25 0 0.450 0.445 0.460 0.450 0.450 30,000 13,500 0.4500 143.3 141.7 146.5 143.3 143.3 94 143.30 0.00%
1998-03-24 0 0.450 0.440 0.455 0.440 0.450 110,000 49,000 0.4455 143.3 140.1 144.9 140.1 143.3 345 141.85 -1.10%
1998-03-23 0 0.455 0.440 0.460 0.440 0.455 690,000 307,020 0.4450 144.9 140.1 146.5 140.1 144.9 2,167 141.69 5.81%
1998-03-20 0 0.430 0.430 0.450 0.425 0.435 330,000 143,250 0.4341 136.9 136.9 143.3 135.3 138.5 1,036 138.23 -3.37%
1998-03-19 0 0.445 - 0.455 - - 0 0 - 141.7 - 144.9 - - 0 - 0.00%
1998-03-18 0 0.445 0.445 0.450 - - 0 0 - 141.7 141.7 143.3 - - 0 - 4.71%
1998-03-17 0 0.425 0.420 0.450 0.425 0.425 100,000 42,500 0.4250 135.3 133.7 143.3 135.3 135.3 314 135.34 -3.41%
1998-03-16 0 0.440 - 0.440 0.450 0.450 32,000 14,400 0.4500 140.1 - 140.1 143.3 143.3 100 143.30 -2.22%
1998-03-13 0 0.450 0.430 0.450 0.450 0.450 14,000 6,300 0.4500 143.3 136.9 143.3 143.3 143.3 44 143.30 0.00%
1998-03-12 0 0.450 0.440 0.450 0.450 0.450 300,000 135,000 0.4500 143.3 140.1 143.3 143.3 143.3 942 143.30 4.65%
1998-03-11 0 0.430 0.430 0.450 0.425 0.460 146,000 65,770 0.4505 136.9 136.9 143.3 135.3 146.5 458 143.45 -6.52%
1998-03-10 0 0.460 0.425 0.460 0.460 0.460 300,000 138,000 0.4600 146.5 135.3 146.5 146.5 146.5 942 146.48 2.22%
1998-03-09 0 0.450 0.445 0.450 0.440 0.460 282,001 126,680 0.4492 143.3 141.7 143.3 140.1 146.5 886 143.05 0.00%
1998-03-06 0 0.450 0.430 0.450 0.430 0.450 122,000 53,560 0.4390 143.3 136.9 143.3 136.9 143.3 383 139.80 -2.17%
1998-03-05 0 0.460 - 0.460 - - 0 0 - 146.5 - 146.5 - - 0 - -2.13%
1998-03-04 0 0.470 0.440 0.470 0.465 0.470 280,000 131,100 0.4682 149.7 140.1 149.7 148.1 149.7 879 149.10 1.08%
1998-03-03 0 0.465 0.440 0.465 0.450 0.480 148,000 68,450 0.4625 148.1 140.1 148.1 143.3 152.8 465 147.28 -1.06%
1998-03-02 0 0.470 0.440 0.470 0.455 0.470 510,000 234,500 0.4598 149.7 140.1 149.7 144.9 149.7 1,602 146.42 -2.08%
1998-02-27 0 0.480 0.440 0.480 0.440 0.485 952,000 435,290 0.4572 152.8 140.1 152.8 140.1 154.4 2,990 145.60 4.35%
1998-02-26 0 0.460 0.450 0.460 0.450 0.460 350,000 160,100 0.4574 146.5 143.3 146.5 143.3 146.5 1,099 145.66 0.00%
1998-02-25 0 0.460 0.450 0.460 0.445 0.465 460,000 210,460 0.4575 146.5 143.3 146.5 141.7 148.1 1,445 145.69 -1.08%
1998-02-24 0 0.465 0.440 0.465 0.420 0.465 810,000 361,500 0.4463 148.1 140.1 148.1 133.7 148.1 2,544 142.12 9.41%
1998-02-23 0 0.425 0.425 0.450 0.425 0.450 400,000 177,500 0.4438 135.3 135.3 143.3 135.3 143.3 1,256 141.31 -3.41%
1998-02-20 0 0.440 0.420 0.440 0.425 0.440 480,000 205,250 0.4276 140.1 133.7 140.1 135.3 140.1 1,507 136.16 3.53%
1998-02-19 0 0.425 0.425 0.440 0.425 0.425 80,000 34,000 0.4250 135.3 135.3 140.1 135.3 135.3 251 135.34 -5.56%
1998-02-18 0 0.450 0.430 - 0.420 0.450 202,000 88,840 0.4398 143.3 136.9 - 133.7 143.3 634 140.05 7.14%
1998-02-17 0 0.420 0.420 0.435 0.410 0.425 1,228,000 515,750 0.4200 133.7 133.7 138.5 130.6 135.3 3,856 133.74 5.00%
1998-02-16 0 0.400 0.360 0.410 0.400 0.400 100,000 40,000 0.4000 127.4 114.6 130.6 127.4 127.4 314 127.37 2.56%
1998-02-13 0 0.390 0.380 0.430 0.380 0.405 500,000 196,660 0.3933 124.2 121.0 136.9 121.0 129.0 1,570 125.25 -6.02%
1998-02-12 0 0.415 0.415 0.425 0.415 0.425 356,000 148,740 0.4178 132.2 132.2 135.3 132.2 135.3 1,118 133.05 -1.19%
1998-02-11 0 0.420 0.415 0.430 0.415 0.420 182,000 76,430 0.4199 133.7 132.2 136.9 132.2 133.7 572 133.73 -1.18%
1998-02-10 0 0.425 0.425 0.435 0.420 0.440 700,000 302,300 0.4319 135.3 135.3 138.5 133.7 140.1 2,198 137.52 -7.61%
1998-02-09 0 0.460 0.455 0.460 0.450 0.470 966,000 444,760 0.4604 146.5 144.9 146.5 143.3 149.7 3,034 146.61 3.37%
1998-02-06 0 0.445 0.435 0.450 0.425 0.460 1,580,000 692,350 0.4382 141.7 138.5 143.3 135.3 146.5 4,962 139.54 3.49%
1998-02-05 0 0.430 0.430 - 0.375 0.430 5,210,000 2,025,630 0.3888 136.9 136.9 - 119.4 136.9 16,361 123.81 14.67%
1998-02-04 0 0.375 0.365 - 0.360 0.375 250,000 90,750 0.3630 119.4 116.2 - 114.6 119.4 785 115.59 5.63%
1998-02-03 0 0.355 0.355 0.360 0.335 0.360 290,000 101,050 0.3484 113.0 113.0 114.6 106.7 114.6 911 110.96 -1.39%
1998-02-02 0 0.360 0.360 - 0.320 0.330 270,000 87,050 0.3224 114.6 114.6 - 101.9 105.1 848 102.67 16.13%
1998-01-27 0 0.310 0.310 0.320 0.310 0.310 94,000 29,140 0.3100 98.72 98.72 101.9 98.72 98.72 295 98.715 0.00%
1998-01-26 0 0.310 0.305 0.310 0.305 0.310 1,310,000 403,580 0.3081 98.72 97.12 98.72 97.12 98.72 4,114 98.103 0.00%
1998-01-23 0 0.310 0.300 0.320 0.300 0.310 934,000 289,300 0.3097 98.72 95.53 101.9 95.53 98.72 2,933 98.634 5.08%
1998-01-22 0 0.295 0.295 0.320 0.295 0.310 7,131,568 1,935,723 0.2714 93.94 93.94 101.9 93.94 98.72 22,396 86.433 5.36%
1998-01-21 0 0.280 0.280 0.300 0.250 0.275 6,220,000 1,700,250 0.2734 89.16 89.16 95.53 79.61 87.57 19,533 87.045 5.66%
1998-01-20 0 0.265 - 0.300 0.265 0.290 480,000 136,100 0.2835 84.39 - 95.53 84.39 92.35 1,507 90.290 -11.67%
1998-01-19 0 0.300 0.300 0.320 0.295 0.320 1,820,000 555,590 0.3053 95.53 95.53 101.9 93.94 101.9 5,715 97.209 -3.23%
1998-01-16 0 0.310 0.295 0.320 0.295 0.315 1,722,000 524,640 0.3047 98.72 93.94 101.9 93.94 100.3 5,408 97.018 6.90%
1998-01-15 0 0.290 0.290 0.305 0.285 0.300 602,000 177,330 0.2946 92.35 92.35 97.12 90.75 95.53 1,890 93.801 -6.45%
1998-01-14 0 0.310 0.310 0.330 0.285 0.320 494,000 150,640 0.3049 98.72 98.72 105.1 90.75 101.9 1,551 97.104 19.23%
1998-01-13 0 0.260 0.260 0.290 0.250 0.310 770,000 212,940 0.2765 82.79 82.79 92.35 79.61 98.72 2,418 88.062 -21.21%
1998-01-12 0 0.330 0.325 0.330 0.330 0.395 342,000 129,010 0.3772 105.1 103.5 105.1 105.1 125.8 1,074 120.12 -18.52%
1998-01-09 0 0.405 0.405 0.435 0.405 0.480 1,620,000 713,780 0.4406 129.0 129.0 138.5 129.0 152.8 5,087 140.30 -12.90%
1998-01-08 0 0.465 - 0.465 - - 0 0 - 148.1 - 148.1 - - 0 - -3.12%
1998-01-07 0 0.480 - 0.480 - - 0 0 - 152.8 - 152.8 - - 0 - -4.00%
1998-01-06 0 0.500 0.500 - - - 0 0 - 159.2 159.2 - - - 0 - 3.09%
1998-01-05 0 0.485 - 0.485 0.485 0.485 8,000 3,880 0.4850 154.4 - 154.4 154.4 154.4 25 154.44 1.04%
1998-01-02 0 0.480 0.460 0.500 - - 0 0 - 152.8 146.5 159.2 - - 0 - -0.00%
1997-12-31 0 0.500 0.490 0.510 0.500 0.500 20,000 10,000 0.5000 152.8 149.8 155.9 152.8 152.8 65 152.85 -1.96%
1997-12-30 0 0.510 0.495 0.510 0.480 0.510 356,000 177,000 0.4972 155.9 151.3 155.9 146.7 155.9 1,165 151.99 5.15%
1997-12-29 0 0.485 0.485 0.510 0.485 0.490 170,000 82,900 0.4876 148.3 148.3 155.9 148.3 149.8 556 149.07 -2.02%
1997-12-24 0 0.495 0.495 0.500 0.470 0.470 2,000 940 0.4700 151.3 151.3 152.8 143.7 143.7 7 143.68 1.02%
1997-12-23 0 0.490 0.480 0.490 0.480 0.490 492,000 237,120 0.4820 149.8 146.7 149.8 146.7 149.8 1,609 147.33 0.00%
1997-12-22 0 0.490 0.490 0.500 0.490 0.490 118,000 57,820 0.4900 149.8 149.8 152.8 149.8 149.8 386 149.79 -2.00%
1997-12-19 0 0.500 0.490 0.510 0.490 0.520 350,000 177,900 0.5083 152.8 149.8 155.9 149.8 159.0 1,145 155.38 2.04%
1997-12-18 0 0.490 0.490 0.530 0.490 0.500 310,000 154,400 0.4981 149.8 149.8 162.0 149.8 152.8 1,014 152.26 -5.77%
1997-12-17 0 0.520 0.510 0.530 0.490 0.520 278,000 141,340 0.5084 159.0 155.9 162.0 149.8 159.0 909 155.42 4.00%
1997-12-16 0 0.500 0.490 0.500 0.490 0.510 210,000 105,500 0.5024 152.8 149.8 152.8 149.8 155.9 687 153.58 -1.96%
1997-12-15 0 0.510 0.490 0.510 - - 0 0 - 155.9 149.8 155.9 - - 0 - -1.92%
1997-12-12 0 0.520 0.520 0.530 0.500 0.520 510,000 258,900 0.5076 159.0 159.0 162.0 152.8 159.0 1,668 155.19 4.00%
1997-12-11 0 0.500 0.485 0.500 0.480 0.500 440,000 215,700 0.4902 152.8 148.3 152.8 146.7 152.8 1,439 149.86 -1.96%
1997-12-10 0 0.510 0.510 0.530 0.510 0.510 180,000 91,800 0.5100 155.9 155.9 162.0 155.9 155.9 589 155.91 2.00%
1997-12-09 0 0.500 0.485 0.530 0.500 0.530 540,000 275,700 0.5106 152.8 148.3 162.0 152.8 162.0 1,766 156.08 -5.66%
1997-12-08 0 0.530 0.530 0.540 0.510 0.540 1,178,000 622,120 0.5281 162.0 162.0 165.1 155.9 165.1 3,853 161.44 3.92%
1997-12-05 0 0.510 0.510 0.520 0.500 0.510 160,000 81,300 0.5081 155.9 155.9 159.0 152.8 155.9 523 155.33 2.00%
1997-12-04 0 0.500 0.510 0.520 0.470 0.550 2,014,000 1,040,990 0.5169 152.8 155.9 159.0 143.7 168.1 6,588 158.01 -1.96%
1997-12-03 0 0.510 0.470 0.510 0.460 0.510 1,312,000 624,730 0.4762 155.9 143.7 155.9 140.6 155.9 4,292 145.56 4.08%
1997-12-02 0 0.490 0.465 - 0.450 0.490 548,000 257,230 0.4694 149.8 142.2 - 137.6 149.8 1,793 143.49 4.26%
1997-12-01 0 0.470 0.460 0.490 - - 0 0 - 143.7 140.6 149.8 - - 0 - 0.00%
1997-11-28 0 0.470 0.465 - 0.455 0.470 100,000 46,400 0.4640 143.7 142.2 - 139.1 143.7 327 141.84 1.08%
1997-11-27 0 0.465 0.465 0.480 0.465 0.475 430,000 201,200 0.4679 142.2 142.2 146.7 142.2 145.2 1,407 143.04 -7.00%
1997-11-26 0 0.500 0.475 0.500 0.480 0.500 20,000 9,960 0.4980 152.8 145.2 152.8 146.7 152.8 65 152.24 2.04%
1997-11-25 0 0.490 0.480 0.500 0.475 0.490 332,000 160,660 0.4839 149.8 146.7 152.8 145.2 149.8 1,086 147.93 1.03%
1997-11-24 0 0.485 0.485 0.490 0.475 0.485 380,000 182,400 0.4800 148.3 148.3 149.8 145.2 148.3 1,243 146.74 -3.00%
1997-11-21 0 0.500 0.500 0.510 0.485 0.510 170,000 83,150 0.4891 152.8 152.8 155.9 148.3 155.9 556 149.52 1.01%
1997-11-20 0 0.495 0.495 0.510 0.495 0.510 432,000 219,220 0.5075 151.3 151.3 155.9 151.3 155.9 1,413 155.13 -2.94%
1997-11-19 0 0.510 0.500 0.510 0.490 0.510 380,000 190,650 0.5017 155.9 152.8 155.9 149.8 155.9 1,243 153.37 2.00%
1997-11-18 0 0.500 0.490 0.500 0.500 0.510 336,000 168,560 0.5017 152.8 149.8 152.8 152.8 155.9 1,099 153.36 -1.96%
1997-11-17 0 0.510 0.500 0.520 0.500 0.540 806,000 419,960 0.5210 155.9 152.8 159.0 152.8 165.1 2,637 159.28 0.00%
1997-11-14 0 0.510 0.500 0.520 0.500 0.540 1,302,000 672,420 0.5165 155.9 152.8 159.0 152.8 165.1 4,259 157.88 2.00%
1997-11-13 0 0.500 0.490 0.510 0.485 0.500 874,000 433,800 0.4963 152.8 149.8 155.9 148.3 152.8 2,859 151.73 0.00%
1997-11-12 0 0.500 0.490 0.500 0.490 0.520 2,338,000 1,208,960 0.5171 152.8 149.8 152.8 149.8 159.0 7,648 158.07 -10.71%
1997-11-11 0 0.560 0.540 0.560 0.530 0.570 758,000 403,320 0.5321 171.2 165.1 171.2 162.0 174.2 2,480 162.66 1.82%
1997-11-10 0 0.550 0.550 0.560 0.550 0.590 960,000 540,600 0.5631 168.1 168.1 171.2 168.1 180.4 3,140 172.15 -6.78%
1997-11-07 0 0.590 0.580 0.590 0.550 0.590 2,218,000 1,262,280 0.5691 180.4 177.3 180.4 168.1 180.4 7,256 173.98 -1.67%
1997-11-06 0 0.600 0.600 0.610 0.580 0.670 3,164,000 1,972,660 0.6235 183.4 183.4 186.5 177.3 204.8 10,350 190.59 0.00%
1997-11-05 0 0.600 0.600 0.610 0.590 0.610 1,198,000 722,560 0.6031 183.4 183.4 186.5 180.4 186.5 3,919 184.38 0.00%
1997-11-04 0 0.600 0.600 0.610 0.590 0.660 1,318,000 818,920 0.6213 183.4 183.4 186.5 180.4 201.8 4,311 189.94 -4.76%
1997-11-03 0 0.630 0.630 0.650 0.620 0.660 3,702,000 2,384,880 0.6442 192.6 192.6 198.7 189.5 201.8 12,110 196.94 3.28%
1997-10-31 0 0.610 0.610 0.620 0.580 0.620 2,256,000 1,351,940 0.5993 186.5 186.5 189.5 177.3 189.5 7,380 183.19 0.00%
1997-10-30 0 0.610 0.600 0.610 0.590 0.610 1,600,000 957,620 0.5985 186.5 183.4 186.5 180.4 186.5 5,234 182.96 1.67%
1997-10-29 0 0.600 0.600 0.620 0.590 0.650 2,996,000 1,871,880 0.6248 183.4 183.4 189.5 180.4 198.7 9,800 191.00 5.26%
1997-10-28 0 0.570 0.560 0.580 0.510 0.590 2,258,000 1,262,620 0.5592 174.2 171.2 177.3 155.9 180.4 7,386 170.94 -9.52%
1997-10-27 0 0.630 0.620 0.630 0.600 0.700 5,871,000 3,768,230 0.6418 192.6 189.5 192.6 183.4 214.0 19,205 196.21 3.28%
1997-10-24 0 0.610 0.610 0.620 0.570 0.650 5,800,000 3,581,220 0.6175 186.5 186.5 189.5 174.2 198.7 18,973 188.75 7.02%
1997-10-23 0 0.570 0.560 0.580 0.460 0.730 7,704,000 4,665,780 0.6056 174.2 171.2 177.3 140.6 223.2 25,201 185.14 -20.83%
1997-10-22 0 0.720 0.700 0.720 0.650 0.750 12,508,000 8,881,800 0.7101 220.1 214.0 220.1 198.7 229.3 40,916 217.07 7.46%
1997-10-21 0 0.670 0.650 0.670 0.650 0.720 3,572,000 2,456,040 0.6876 204.8 198.7 204.8 198.7 220.1 11,685 210.19 -4.29%
1997-10-20 0 0.700 0.700 0.710 0.660 0.720 4,296,000 2,975,820 0.6927 214.0 214.0 217.0 201.8 220.1 14,053 211.76 -6.67%
1997-10-17 0 0.750 0.740 0.790 0.620 0.750 4,018,000 2,714,380 0.6756 229.3 226.2 241.5 189.5 229.3 13,144 206.52 22.95%
1997-10-16 0 0.610 0.610 - 0.550 0.620 3,520,000 2,047,460 0.5817 186.5 186.5 - 168.1 189.5 11,515 177.81 10.91%
1997-10-15 0 0.550 0.540 0.550 0.500 0.630 4,284,000 2,431,140 0.5675 168.1 165.1 168.1 152.8 192.6 14,014 173.48 -14.06%
1997-10-14 0 0.640 0.630 0.640 0.640 0.750 3,114,000 2,188,420 0.7028 195.6 192.6 195.6 195.6 229.3 10,186 214.84 -7.25%
1997-10-13 0 0.690 0.680 0.690 0.670 0.750 1,356,000 958,240 0.7067 210.9 207.9 210.9 204.8 229.3 4,436 216.03 -11.54%
1997-10-09 0 0.780 0.740 0.780 0.740 0.840 3,100,000 2,416,000 0.7794 238.4 226.2 238.4 226.2 256.8 10,141 238.25 -10.34%
1997-10-08 0 0.870 0.850 0.870 0.840 0.870 1,812,000 1,553,140 0.8571 266.0 259.8 266.0 256.8 266.0 5,927 262.03 -3.33%
1997-10-07 0 0.900 0.890 0.900 0.850 0.940 2,060,000 1,862,260 0.9040 275.1 272.1 275.1 259.8 287.4 6,739 276.35 0.00%
1997-10-06 0 0.900 0.890 0.900 0.890 1.010 3,520,000 3,239,520 0.9203 275.1 272.1 275.1 272.1 308.8 11,515 281.34 -10.00%
1997-10-03 0 1.000 0.980 1.000 0.980 1.040 4,658,000 4,681,580 1.0051 305.7 299.6 305.7 299.6 317.9 15,237 307.25 -3.85%
1997-09-30 0 1.040 1.040 1.050 1.030 1.090 8,196,000 8,601,260 1.0494 317.9 317.9 321.0 314.9 333.2 26,811 320.81 -1.89%
1997-09-29 0 1.060 1.050 1.060 1.030 1.140 19,334,000 20,941,320 1.0831 324.0 321.0 324.0 314.9 348.5 63,245 331.11 2.91%
1997-09-26 0 1.030 1.030 1.040 1.020 1.160 33,471,000 36,925,820 1.1032 314.9 314.9 317.9 311.8 354.6 109,490 337.25 -1.90%
1997-09-25 0 1.050 1.060 1.080 1.040 1.480 123,656,216 146,361,344 1.1836 321.0 324.0 330.2 317.9 452.4 404,503 361.83

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