Mongolia Energy Corporation Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00276  1972-08-23    
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
2026-02-27 0 0.720 0.700 0.720 0.700 0.730 41,650 29,628 0.7114 0.720 0.700 0.720 0.700 0.730 41,650 0.7114 2.86%
2026-02-26 0 0.700 0.700 0.720 0.700 0.730 119,950 85,004 0.7087 0.700 0.700 0.720 0.700 0.730 119,950 0.7087 -2.78%
2026-02-25 0 0.720 0.700 0.730 - - 0 0 - 0.720 0.700 0.730 - - 0 - 0.00%
2026-02-24 0 0.720 0.720 0.740 0.720 0.720 24,689 17,741 0.7186 0.720 0.720 0.740 0.720 0.720 24,689 0.7186 2.86%
2026-02-23 0 0.700 0.700 0.720 0.700 0.770 140,300 103,710 0.7392 0.700 0.700 0.720 0.700 0.770 140,300 0.7392 -1.41%
2026-02-20 0 0.710 0.700 0.740 0.710 0.780 246,250 182,087 0.7394 0.710 0.700 0.740 0.710 0.780 246,250 0.7394 -1.39%
2026-02-16 0 0.720 0.700 0.720 0.690 0.720 96,250 67,305 0.6993 0.720 0.700 0.720 0.690 0.720 96,250 0.6993 0.00%
2026-02-13 0 0.720 0.690 0.710 0.690 0.720 33,175 23,176 0.6986 0.720 0.690 0.710 0.690 0.720 33,175 0.6986 2.86%
2026-02-12 0 0.700 0.690 0.710 0.700 0.730 35,650 25,113 0.7044 0.700 0.690 0.710 0.700 0.730 35,650 0.7044 1.45%
2026-02-11 0 0.690 0.690 0.710 0.690 0.690 22,257 15,229 0.6842 0.690 0.690 0.710 0.690 0.690 22,257 0.6842 -2.82%
2026-02-10 0 0.710 0.690 0.710 0.690 0.710 16,252 11,146 0.6858 0.710 0.690 0.710 0.690 0.710 16,252 0.6858 0.00%
2026-02-09 0 0.710 0.710 0.740 0.700 0.720 122,937 86,932 0.7071 0.710 0.710 0.740 0.700 0.720 122,937 0.7071 1.43%
2026-02-06 0 0.700 0.650 0.710 0.690 0.730 97,500 68,520 0.7028 0.700 0.650 0.710 0.690 0.730 97,500 0.7028 -2.78%
2026-02-05 0 0.720 0.700 0.720 0.690 0.720 55,750 39,682 0.7118 0.720 0.700 0.720 0.690 0.720 55,750 0.7118 -1.37%
2026-02-04 0 0.730 0.690 0.740 0.710 0.730 46,900 33,658 0.7177 0.730 0.690 0.740 0.710 0.730 46,900 0.7177 0.00%
2026-02-03 0 0.730 0.690 0.730 0.710 0.740 33,525 23,986 0.7155 0.730 0.690 0.730 0.710 0.740 33,525 0.7155 -1.35%
2026-02-02 0 0.740 0.690 0.740 0.720 0.740 72,000 53,160 0.7383 0.740 0.690 0.740 0.720 0.740 72,000 0.7383 0.00%
2026-01-30 0 0.740 0.690 0.740 0.700 0.740 92,174 65,898 0.7149 0.740 0.690 0.740 0.700 0.740 92,174 0.7149 4.23%
2026-01-29 0 0.710 0.690 0.710 0.690 0.710 59,761 41,943 0.7018 0.710 0.690 0.710 0.690 0.710 59,761 0.7018 2.90%
2026-01-28 0 0.690 0.690 0.710 0.690 0.710 317,326 223,295 0.7037 0.690 0.690 0.710 0.690 0.710 317,326 0.7037 -2.82%
2026-01-27 0 0.710 0.710 0.760 0.700 0.750 76,077 55,294 0.7268 0.710 0.710 0.760 0.700 0.750 76,077 0.7268 -2.74%
2026-01-26 0 0.730 0.700 0.740 0.690 0.730 167,532 118,897 0.7097 0.730 0.700 0.740 0.690 0.730 167,532 0.7097 5.80%
2026-01-23 0 0.690 0.690 0.730 0.690 0.710 67,015 46,932 0.7003 0.690 0.690 0.730 0.690 0.710 67,015 0.7003 -1.43%
2026-01-22 0 0.700 0.690 0.730 0.700 0.710 30,000 21,060 0.7020 0.700 0.690 0.730 0.700 0.710 30,000 0.7020 -1.41%
2026-01-21 0 0.710 0.690 0.730 - - 1,000 657 0.6570 0.710 0.690 0.730 - - 1,000 0.6570 0.00%
2026-01-20 0 0.710 0.690 0.730 0.690 0.710 27,000 18,870 0.6989 0.710 0.690 0.730 0.690 0.710 27,000 0.6989 2.90%
2026-01-19 0 0.690 0.690 0.710 0.690 0.710 78,425 54,549 0.6956 0.690 0.690 0.710 0.690 0.710 78,425 0.6956 -2.82%
2026-01-16 0 0.710 0.700 0.730 0.690 0.720 38,313 26,591 0.6940 0.710 0.700 0.730 0.690 0.720 38,313 0.6940 0.00%
2026-01-15 0 0.710 0.690 0.720 0.690 0.710 25,487 17,669 0.6933 0.710 0.690 0.720 0.690 0.710 25,487 0.6933 -2.74%
2026-01-14 0 0.730 0.690 0.730 0.690 0.740 51,522 36,944 0.7171 0.730 0.690 0.730 0.690 0.740 51,522 0.7171 2.82%
2026-01-13 0 0.710 0.710 0.730 0.710 0.750 218,000 160,042 0.7341 0.710 0.710 0.730 0.710 0.750 218,000 0.7341 -5.33%
2026-01-12 0 0.750 0.730 0.750 0.720 0.750 42,250 30,767 0.7282 0.750 0.730 0.750 0.720 0.750 42,250 0.7282 1.35%
2026-01-09 0 0.740 0.700 0.750 0.690 0.740 40,313 29,187 0.7240 0.740 0.700 0.750 0.690 0.740 40,313 0.7240 0.00%
2026-01-08 0 0.740 0.700 0.740 0.750 0.750 109,650 82,095 0.7487 0.740 0.700 0.740 0.750 0.750 109,650 0.7487 8.82%
2026-01-07 0 0.680 0.680 0.710 0.680 0.700 51,000 34,902 0.6844 0.680 0.680 0.710 0.680 0.700 51,000 0.6844 0.00%
2026-01-06 0 0.680 0.680 0.710 0.680 0.740 121,288 88,159 0.7269 0.680 0.680 0.710 0.680 0.740 121,288 0.7269 -4.23%
2026-01-05 0 0.710 0.700 0.710 0.700 0.730 198,375 141,785 0.7147 0.710 0.700 0.710 0.700 0.730 198,375 0.7147 4.41%
2026-01-02 0 0.680 0.660 0.700 0.680 0.680 7,525 5,071 0.6739 0.680 0.660 0.700 0.680 0.680 7,525 0.6739 0.00%
2025-12-31 0 0.680 0.660 0.700 0.650 0.690 109,750 72,692 0.6623 0.680 0.660 0.700 0.650 0.690 109,750 0.6623 0.00%
2025-12-30 0 0.680 0.670 0.680 0.660 0.700 39,755 26,975 0.6785 0.680 0.670 0.680 0.660 0.700 39,755 0.6785 3.03%
2025-12-29 0 0.660 0.660 0.680 0.650 0.710 66,350 45,578 0.6869 0.660 0.660 0.680 0.650 0.710 66,350 0.6869 -7.04%
2025-12-24 0 0.710 0.680 0.750 - - 355 234 0.6592 0.710 0.680 0.750 - - 355 0.6592 0.00%
2025-12-23 0 0.710 0.680 0.760 - - 1,300 867 0.6669 0.710 0.680 0.760 - - 1,300 0.6669 0.00%
2025-12-22 0 0.710 0.680 0.740 0.670 0.730 420,000 287,940 0.6856 0.710 0.680 0.740 0.670 0.730 420,000 0.6856 1.43%
2025-12-19 0 0.700 0.700 0.740 0.700 0.740 150,738 109,320 0.7252 0.700 0.700 0.740 0.700 0.740 150,738 0.7252 -5.41%
2025-12-18 0 0.740 0.720 0.750 0.680 0.870 254,750 197,515 0.7753 0.740 0.720 0.750 0.680 0.870 254,750 0.7753 -5.13%
2025-12-17 0 0.780 0.720 0.780 0.720 0.780 654,005 509,403 0.7789 0.780 0.720 0.780 0.720 0.780 654,005 0.7789 8.33%
2025-12-16 0 0.720 0.670 0.720 0.640 0.720 540,625 363,106 0.6716 0.720 0.670 0.720 0.640 0.720 540,625 0.6716 -1.37%
2025-12-15 0 0.730 0.680 0.730 0.730 0.730 48,512 35,378 0.7293 0.730 0.680 0.730 0.730 0.730 48,512 0.7293 0.00%
2025-12-12 0 0.730 0.700 0.720 0.690 0.730 121,925 86,595 0.7102 0.730 0.700 0.720 0.690 0.730 121,925 0.7102 1.39%
2025-12-11 0 0.720 0.710 0.770 0.720 0.730 13,428 9,670 0.7201 0.720 0.710 0.770 0.720 0.730 13,428 0.7201 -1.37%
2025-12-10 0 0.730 0.710 0.730 0.700 0.730 594,025 424,217 0.7141 0.730 0.710 0.730 0.700 0.730 594,025 0.7141 -5.19%
2025-12-09 0 0.770 0.710 0.790 0.760 0.840 144,425 112,319 0.7777 0.770 0.710 0.790 0.760 0.840 144,425 0.7777 -1.28%
2025-12-08 0 0.780 0.780 0.820 0.780 0.840 68,300 55,210 0.8083 0.780 0.780 0.820 0.780 0.840 68,300 0.8083 -1.27%
2025-12-05 0 0.790 0.790 0.810 0.780 0.840 83,500 66,915 0.8014 0.790 0.790 0.810 0.780 0.840 83,500 0.8014 -1.25%
2025-12-04 0 0.800 0.800 0.830 0.780 0.840 62,975 50,595 0.8034 0.800 0.800 0.830 0.780 0.840 62,975 0.8034 -3.61%
2025-12-03 0 0.830 0.700 0.830 0.790 0.860 715,450 605,985 0.8470 0.830 0.700 0.830 0.790 0.860 715,450 0.8470 3.75%
2025-12-02 0 0.800 0.800 0.820 0.740 0.800 162,550 126,219 0.7765 0.800 0.800 0.820 0.740 0.800 162,550 0.7765 2.56%
2025-12-01 0 0.780 0.710 0.780 0.770 0.820 271,262 216,322 0.7975 0.780 0.710 0.780 0.770 0.820 271,262 0.7975 9.86%
2025-11-28 0 0.710 0.710 0.760 0.710 0.760 66,400 49,177 0.7406 0.710 0.710 0.760 0.710 0.760 66,400 0.7406 -2.74%
2025-11-27 0 0.730 0.730 0.750 0.730 0.780 50,302 37,650 0.7485 0.730 0.730 0.750 0.730 0.780 50,302 0.7485 -5.19%
2025-11-26 0 0.770 0.720 0.770 0.710 0.770 430,200 318,419 0.7402 0.770 0.720 0.770 0.710 0.770 430,200 0.7402 1.32%
2025-11-25 0 0.760 0.690 0.770 0.730 0.780 102,312 77,259 0.7551 0.760 0.690 0.770 0.730 0.780 102,312 0.7551 0.00%
2025-11-24 0 0.760 0.690 0.760 0.660 0.800 617,400 439,026 0.7111 0.760 0.690 0.760 0.660 0.800 617,400 0.7111 4.11%
2025-11-21 0 0.730 0.680 0.730 0.660 0.770 547,880 380,314 0.6942 0.730 0.680 0.730 0.660 0.770 547,880 0.6942 0.00%
2025-11-20 0 0.730 0.690 0.720 0.680 0.870 2,956,275 2,241,104 0.7581 0.730 0.690 0.720 0.680 0.870 2,956,275 0.7581 -17.05%
2025-11-19 0 0.880 0.870 0.920 0.870 0.900 1,359,502 1,205,526 0.8867 0.880 0.870 0.920 0.870 0.900 1,359,502 0.8867 -4.35%
2025-11-18 0 0.920 0.880 0.940 0.860 0.950 512,435 475,142 0.9272 0.920 0.880 0.940 0.860 0.950 512,435 0.9272 10.84%
2025-11-17 0 0.830 0.830 0.880 0.830 0.900 49,000 42,895 0.8754 0.830 0.830 0.880 0.830 0.900 49,000 0.8754 -7.78%
2025-11-14 0 0.900 0.880 0.920 0.820 0.950 1,116,400 1,033,607 0.9258 0.900 0.880 0.920 0.820 0.950 1,116,400 0.9258 7.14%
2025-11-13 0 0.840 0.880 0.910 0.840 0.880 215,512 181,316 0.8413 0.840 0.880 0.910 0.840 0.880 215,512 0.8413 0.00%
2025-11-12 0 0.840 0.750 0.900 0.830 0.840 95,550 79,128 0.8281 0.840 0.750 0.900 0.830 0.840 95,550 0.8281 1.20%
2025-11-11 0 0.830 0.800 0.900 0.820 0.830 79,382 65,314 0.8228 0.830 0.800 0.900 0.820 0.830 79,382 0.8228 -1.19%
2025-11-10 0 0.840 0.860 0.890 0.820 0.850 94,562 79,240 0.8380 0.840 0.860 0.890 0.820 0.850 94,562 0.8380 2.44%
2025-11-07 0 0.820 0.800 0.840 0.750 0.820 573,510 432,450 0.7540 0.820 0.800 0.840 0.750 0.820 573,510 0.7540 -1.20%
2025-11-06 0 0.830 0.810 0.830 0.790 0.830 113,425 91,842 0.8097 0.830 0.810 0.830 0.790 0.830 113,425 0.8097 2.47%
2025-11-05 0 0.810 0.830 0.840 0.810 0.940 416,500 362,802 0.8711 0.810 0.830 0.840 0.810 0.940 416,500 0.8711 -3.57%
2025-11-04 0 0.840 0.820 0.900 0.810 0.850 132,500 109,655 0.8276 0.840 0.820 0.900 0.810 0.850 132,500 0.8276 -2.33%
2025-11-03 0 0.860 0.830 0.890 0.800 0.920 652,625 564,452 0.8649 0.860 0.830 0.890 0.800 0.920 652,625 0.8649 -1.15%
2025-10-31 0 0.870 0.830 0.870 0.700 0.990 1,993,350 1,654,239 0.8299 0.870 0.830 0.870 0.700 0.990 1,993,350 0.8299 17.57%
2025-10-30 0 0.740 0.760 0.770 0.720 0.750 143,387 105,065 0.7327 0.740 0.760 0.770 0.720 0.750 143,387 0.7327 -1.33%
2025-10-28 0 0.750 0.750 0.780 0.750 0.790 271,353 206,193 0.7599 0.750 0.750 0.780 0.750 0.790 271,353 0.7599 -5.06%
2025-10-27 0 0.790 0.750 0.790 0.730 0.790 134,532 102,081 0.7588 0.790 0.750 0.790 0.730 0.790 134,532 0.7588 9.72%
2025-10-24 0 0.720 0.720 0.760 0.690 0.720 95,525 68,232 0.7143 0.720 0.720 0.760 0.690 0.720 95,525 0.7143 -2.70%
2025-10-23 0 0.740 0.740 0.770 0.730 0.750 44,248 32,640 0.7377 0.740 0.740 0.770 0.730 0.750 44,248 0.7377 1.37%
2025-10-22 0 0.730 0.730 0.770 0.730 0.730 23,184 16,673 0.7192 0.730 0.730 0.770 0.730 0.730 23,184 0.7192 0.00%
2025-10-21 0 0.730 0.730 0.740 0.730 0.780 176,300 130,629 0.7409 0.730 0.730 0.740 0.730 0.780 176,300 0.7409 1.39%
2025-10-20 0 0.720 0.720 0.740 0.690 0.750 674,725 494,636 0.7331 0.720 0.720 0.740 0.690 0.750 674,725 0.7331 5.88%
2025-10-17 0 0.680 0.680 0.730 0.630 0.750 1,339,427 927,954 0.6928 0.680 0.680 0.730 0.630 0.750 1,339,427 0.6928 -1.45%
2025-10-16 0 0.690 0.680 0.710 0.680 0.740 370,052 264,308 0.7142 0.690 0.680 0.710 0.680 0.740 370,052 0.7142 2.99%
2025-10-15 0 0.670 0.670 0.690 0.600 0.700 298,072 196,007 0.6576 0.670 0.670 0.690 0.600 0.700 298,072 0.6576 -2.90%
2025-10-14 0 0.690 0.680 0.720 0.690 0.730 71,025 50,676 0.7135 0.690 0.680 0.720 0.690 0.730 71,025 0.7135 0.00%
2025-10-13 0 0.690 0.690 0.720 0.670 0.750 153,003 109,606 0.7164 0.690 0.690 0.720 0.670 0.750 153,003 0.7164 0.00%
2025-10-10 0 0.690 0.670 0.730 0.660 0.690 129,320 86,179 0.6664 0.690 0.670 0.730 0.660 0.690 129,320 0.6664 -1.43%
2025-10-09 0 0.700 0.670 0.710 0.690 0.700 62,831 43,383 0.6905 0.700 0.670 0.710 0.690 0.700 62,831 0.6905 2.94%
2025-10-08 0 0.680 0.680 0.700 0.680 0.680 12,500 8,300 0.6640 0.680 0.680 0.700 0.680 0.680 12,500 0.6640 -1.45%
2025-10-06 0 0.690 0.670 0.700 0.620 0.690 198,776 131,701 0.6626 0.690 0.670 0.700 0.620 0.690 198,776 0.6626 1.47%
2025-10-03 0 0.680 0.670 0.700 0.670 0.690 21,200 14,261 0.6727 0.680 0.670 0.700 0.670 0.690 21,200 0.6727 -2.86%
2025-10-02 0 0.700 0.660 0.700 0.610 0.700 160,772 106,336 0.6614 0.700 0.660 0.700 0.610 0.700 160,772 0.6614 0.00%
2025-09-30 0 0.700 0.670 0.700 0.670 0.700 127,750 86,435 0.6766 0.700 0.670 0.700 0.670 0.700 127,750 0.6766 4.48%
2025-09-29 0 0.670 0.670 0.740 0.670 0.670 11,938 7,744 0.6487 0.670 0.670 0.740 0.670 0.670 11,938 0.6487 0.00%
2025-09-26 0 0.670 0.670 0.740 0.670 0.680 28,750 18,970 0.6598 0.670 0.670 0.740 0.670 0.680 28,750 0.6598 -5.63%
2025-09-25 0 0.710 0.700 0.730 0.670 0.730 253,350 177,938 0.7023 0.710 0.700 0.730 0.670 0.730 253,350 0.7023 2.90%
2025-09-24 0 0.690 0.670 0.690 - - 750 480 0.6400 0.690 0.670 0.690 - - 750 0.6400 0.00%
2025-09-23 0 0.690 0.650 0.690 0.690 0.690 216,767 149,524 0.6898 0.690 0.650 0.690 0.690 0.690 216,767 0.6898 0.00%
2025-09-22 0 0.690 0.650 0.700 0.620 0.690 426,000 289,860 0.6804 0.690 0.650 0.700 0.620 0.690 426,000 0.6804 2.99%
2025-09-19 0 0.670 0.670 0.700 0.670 0.670 60,875 40,747 0.6694 0.670 0.670 0.700 0.670 0.670 60,875 0.6694 0.00%
2025-09-18 0 0.670 0.670 0.700 0.660 0.730 103,676 71,262 0.6874 0.670 0.670 0.700 0.660 0.730 103,676 0.6874 0.00%
2025-09-17 0 0.670 0.670 0.730 0.660 0.680 51,692 34,613 0.6696 0.670 0.670 0.730 0.660 0.680 51,692 0.6696 1.52%
2025-09-16 0 0.660 0.660 0.700 0.660 0.710 86,797 57,972 0.6679 0.660 0.660 0.700 0.660 0.710 86,797 0.6679 0.00%
2025-09-15 0 0.660 0.650 0.670 0.660 0.670 493,950 327,764 0.6636 0.660 0.650 0.670 0.660 0.670 493,950 0.6636 -1.49%
2025-09-12 0 0.670 0.670 0.700 0.650 0.670 58,713 38,630 0.6579 0.670 0.670 0.700 0.650 0.670 58,713 0.6579 -4.29%
2025-09-11 0 0.700 0.680 0.700 0.700 0.750 198,750 143,467 0.7218 0.700 0.680 0.700 0.700 0.750 198,750 0.7218 -4.11%
2025-09-10 0 0.730 0.660 0.730 0.670 0.730 79,775 56,431 0.7074 0.730 0.660 0.730 0.670 0.730 79,775 0.7074 10.61%
2025-09-09 0 0.660 0.660 0.730 0.660 0.660 24,000 15,402 0.6418 0.660 0.660 0.730 0.660 0.660 24,000 0.6418 -4.35%
2025-09-08 0 0.690 0.680 0.730 0.680 0.690 47,550 31,892 0.6707 0.690 0.680 0.730 0.680 0.690 47,550 0.6707 1.47%
2025-09-05 0 0.680 0.680 0.730 0.660 0.670 15,000 9,900 0.6600 0.680 0.680 0.730 0.660 0.670 15,000 0.6600 1.49%
2025-09-04 0 0.670 0.670 0.690 0.660 0.670 58,300 38,821 0.6659 0.670 0.670 0.690 0.660 0.670 58,300 0.6659 -1.47%
2025-09-03 0 0.680 0.650 0.680 0.680 0.680 13,462 9,061 0.6731 0.680 0.650 0.680 0.680 0.680 13,462 0.6731 0.00%
2025-09-02 0 0.680 0.680 0.710 - - 1,550 986 0.6361 0.680 0.680 0.710 - - 1,550 0.6361 0.00%
2025-09-01 0 0.680 0.650 0.730 0.680 0.690 78,375 53,818 0.6867 0.680 0.650 0.730 0.680 0.690 78,375 0.6867 -1.45%
2025-08-29 0 0.690 0.690 0.730 0.690 0.690 47,337 32,499 0.6865 0.690 0.690 0.730 0.690 0.690 47,337 0.6865 0.00%
2025-08-28 0 0.690 0.670 0.730 0.690 0.690 7,575 5,153 0.6803 0.690 0.670 0.730 0.690 0.690 7,575 0.6803 -2.82%
2025-08-27 0 0.710 0.670 0.710 0.730 0.730 24,250 17,680 0.7291 0.710 0.670 0.710 0.730 0.730 24,250 0.7291 -1.39%
2025-08-26 0 0.720 0.660 0.740 0.690 0.730 386,000 277,142 0.7180 0.720 0.660 0.740 0.690 0.730 386,000 0.7180 4.35%
2025-08-25 0 0.690 0.680 0.700 0.650 0.730 85,107 56,667 0.6658 0.690 0.680 0.700 0.650 0.730 85,107 0.6658 9.52%
2025-08-22 0 0.630 0.630 0.700 0.630 0.650 20,501 13,070 0.6375 0.630 0.630 0.700 0.630 0.650 20,501 0.6375 -3.08%
2025-08-21 0 0.650 0.620 0.700 - - 0 0 - 0.650 0.620 0.700 - - 0 - 0.00%
2025-08-20 0 0.650 0.650 0.690 0.620 0.690 198,250 129,815 0.6548 0.650 0.650 0.690 0.620 0.690 198,250 0.6548 -2.99%
2025-08-19 0 0.670 0.640 0.670 0.630 0.690 144,000 91,080 0.6325 0.670 0.640 0.670 0.630 0.690 144,000 0.6325 4.69%
2025-08-18 0 0.640 0.640 0.710 0.640 0.640 122,152 78,069 0.6391 0.640 0.640 0.710 0.640 0.640 122,152 0.6391 0.00%
2025-08-15 0 0.640 0.640 0.720 0.640 0.640 153,875 98,346 0.6391 0.640 0.640 0.720 0.640 0.640 153,875 0.6391 0.00%
2025-08-14 0 0.640 0.640 0.720 0.600 0.630 133,002 82,501 0.6203 0.640 0.640 0.720 0.600 0.630 133,002 0.6203 -3.03%
2025-08-13 0 0.660 0.660 0.730 0.660 0.660 15,075 9,822 0.6515 0.660 0.660 0.730 0.660 0.660 15,075 0.6515 0.00%
2025-08-12 0 0.660 0.660 0.730 - - 1,846 1,162 0.6295 0.660 0.660 0.730 - - 1,846 0.6295 1.54%
2025-08-11 0 0.650 0.650 0.730 0.650 0.660 66,546 43,386 0.6520 0.650 0.650 0.730 0.650 0.660 66,546 0.6520 -1.52%
2025-08-08 0 0.660 0.660 0.730 0.650 0.680 58,475 39,084 0.6684 0.660 0.660 0.730 0.650 0.680 58,475 0.6684 -4.35%
2025-08-07 0 0.690 0.680 0.690 0.680 0.700 86,275 59,493 0.6896 0.690 0.680 0.690 0.680 0.700 86,275 0.6896 0.00%
2025-08-06 0 0.690 0.690 0.700 0.670 0.750 1,191,075 840,393 0.7056 0.690 0.690 0.700 0.670 0.750 1,191,075 0.7056 2.99%
2025-08-05 0 0.670 0.620 0.700 - - 2,500 1,550 0.6200 0.670 0.620 0.700 - - 2,500 0.6200 0.00%
2025-08-04 0 0.670 0.630 0.680 0.650 0.700 144,500 97,440 0.6743 0.670 0.630 0.680 0.650 0.700 144,500 0.6743 6.35%
2025-08-01 0 0.630 0.630 0.680 0.630 0.630 13,803 8,641 0.6260 0.630 0.630 0.680 0.630 0.630 13,803 0.6260 -3.08%
2025-07-31 0 0.650 0.640 0.650 0.650 0.650 53,225 34,335 0.6451 0.650 0.640 0.650 0.650 0.650 53,225 0.6451 0.00%
2025-07-30 0 0.650 0.640 0.670 0.650 0.710 114,025 77,475 0.6795 0.650 0.640 0.670 0.650 0.710 114,025 0.6795 3.17%
2025-07-29 0 0.630 0.630 0.670 0.610 0.630 142,625 88,081 0.6176 0.630 0.630 0.670 0.610 0.630 142,625 0.6176 -1.56%
2025-07-28 0 0.640 0.640 0.660 0.640 0.660 127,775 83,235 0.6514 0.640 0.640 0.660 0.640 0.660 127,775 0.6514 -5.88%
2025-07-25 0 0.680 0.680 0.700 0.670 0.680 28,625 19,263 0.6729 0.680 0.680 0.700 0.670 0.680 28,625 0.6729 0.00%
2025-07-24 0 0.680 0.680 0.700 0.680 0.700 74,437 51,404 0.6906 0.680 0.680 0.700 0.680 0.700 74,437 0.6906 0.00%
2025-07-23 0 0.680 0.630 0.710 0.680 0.720 421,325 295,456 0.7013 0.680 0.630 0.710 0.680 0.720 421,325 0.7013 -2.86%
2025-07-22 0 0.700 0.700 0.720 0.690 0.730 483,700 342,991 0.7091 0.700 0.700 0.720 0.690 0.730 483,700 0.7091 4.48%
2025-07-21 0 0.670 0.660 0.690 0.670 0.680 236,775 160,105 0.6762 0.670 0.660 0.690 0.670 0.680 236,775 0.6762 -1.47%
2025-07-18 0 0.680 0.680 0.750 0.680 0.680 11,242 7,425 0.6605 0.680 0.680 0.750 0.680 0.680 11,242 0.6605 0.00%
2025-07-17 0 0.680 0.670 0.750 0.680 0.690 77,800 53,195 0.6837 0.680 0.670 0.750 0.680 0.690 77,800 0.6837 -2.86%
2025-07-16 0 0.700 0.690 0.750 0.690 0.750 79,888 56,936 0.7127 0.700 0.690 0.750 0.690 0.750 79,888 0.7127 -6.67%
2025-07-15 0 0.750 0.720 0.760 0.650 0.800 471,600 352,762 0.7480 0.750 0.720 0.760 0.650 0.800 471,600 0.7480 13.64%
2025-07-14 0 0.660 0.650 0.700 0.660 0.660 7,263 4,752 0.6543 0.660 0.650 0.700 0.660 0.660 7,263 0.6543 -2.94%
2025-07-11 0 0.680 0.670 0.690 0.680 0.690 356,730 242,675 0.6803 0.680 0.670 0.690 0.680 0.690 356,730 0.6803 6.25%
2025-07-10 0 0.640 0.610 0.640 0.600 0.640 168,766 104,840 0.6212 0.640 0.610 0.640 0.600 0.640 168,766 0.6212 1.59%
2025-07-09 0 0.630 0.620 0.630 0.610 0.650 90,250 56,847 0.6299 0.630 0.620 0.630 0.610 0.650 90,250 0.6299 1.61%
2025-07-08 0 0.620 0.580 0.620 0.620 0.620 6,195 3,827 0.6178 0.620 0.580 0.620 0.620 0.620 6,195 0.6178 5.08%
2025-07-07 0 0.590 0.590 0.640 0.580 0.600 112,550 65,976 0.5862 0.590 0.590 0.640 0.580 0.600 112,550 0.5862 -1.67%
2025-07-04 0 0.600 0.600 0.690 0.600 0.600 13,700 8,169 0.5963 0.600 0.600 0.690 0.600 0.600 13,700 0.5963 -4.76%
2025-07-03 0 0.630 0.600 0.630 0.620 0.630 97,750 61,153 0.6256 0.630 0.600 0.630 0.620 0.630 97,750 0.6256 0.00%
2025-07-02 0 0.630 0.600 0.640 0.580 0.680 196,250 121,235 0.6178 0.630 0.600 0.640 0.580 0.680 196,250 0.6178 1.61%
2025-06-30 0 0.620 0.600 0.620 - - 900 513 0.5700 0.620 0.600 0.620 - - 900 0.5700 0.00%
2025-06-27 0 0.620 0.600 0.630 0.610 0.620 81,912 50,424 0.6156 0.620 0.600 0.630 0.610 0.620 81,912 0.6156 1.64%
2025-06-26 0 0.610 0.610 0.620 0.600 0.630 590,001 360,024 0.6102 0.610 0.610 0.620 0.600 0.630 590,001 0.6102 -8.96%
2025-06-25 0 0.670 0.660 0.670 0.680 0.720 157,351 109,080 0.6932 0.670 0.660 0.670 0.680 0.720 157,351 0.6932 4.69%
2025-06-24 0 0.640 0.600 0.680 - - 3,487 2,017 0.5784 0.640 0.600 0.680 - - 3,487 0.5784 0.00%
2025-06-23 0 0.640 0.600 0.680 0.640 0.640 16,362 10,310 0.6301 0.640 0.600 0.680 0.640 0.640 16,362 0.6301 0.00%
2025-06-20 0 0.640 0.600 0.670 0.590 0.640 25,250 15,172 0.6009 0.640 0.600 0.670 0.590 0.640 25,250 0.6009 8.47%
2025-06-19 0 0.590 0.590 0.680 0.590 0.610 54,474 32,669 0.5997 0.590 0.590 0.680 0.590 0.610 54,474 0.5997 -6.35%
2025-06-18 0 0.630 0.610 0.650 0.590 0.630 216,761 134,179 0.6190 0.630 0.610 0.650 0.590 0.630 216,761 0.6190 -3.08%
2025-06-17 0 0.650 0.620 0.700 0.650 0.700 84,903 55,505 0.6537 0.650 0.620 0.700 0.650 0.700 84,903 0.6537 0.00%
2025-06-16 0 0.650 0.650 0.670 0.630 0.690 277,375 179,852 0.6484 0.650 0.650 0.670 0.630 0.690 277,375 0.6484 -8.45%
2025-06-13 0 0.710 0.620 0.710 0.750 0.750 6,500 4,792 0.7372 0.710 0.620 0.710 0.750 0.750 6,500 0.7372 -5.33%
2025-06-12 0 0.750 0.750 0.760 0.720 0.860 2,341,525 1,833,458 0.7830 0.750 0.750 0.760 0.720 0.860 2,341,525 0.7830 0.00%
2025-06-11 0 0.750 0.750 0.760 0.520 0.780 4,173,537 2,879,669 0.6900 0.750 0.750 0.760 0.520 0.780 4,173,537 0.6900 44.23%
2025-06-10 0 0.520 0.540 0.550 0.520 0.550 73,069 38,659 0.5291 0.520 0.540 0.550 0.520 0.550 73,069 0.5291 8.33%
2025-06-09 0 0.480 0.480 0.500 0.480 0.480 91,625 43,945 0.4796 0.480 0.480 0.500 0.480 0.480 91,625 0.4796 -1.03%
2025-06-06 0 0.485 0.480 0.500 0.480 0.485 57,900 27,866 0.4813 0.485 0.480 0.500 0.480 0.485 57,900 0.4813 0.00%
2025-06-05 0 0.485 0.480 0.510 0.480 0.485 101,262 48,628 0.4802 0.485 0.480 0.510 0.480 0.485 101,262 0.4802 0.00%
2025-06-04 0 0.485 0.485 0.510 0.480 0.480 84,450 40,458 0.4791 0.485 0.485 0.510 0.480 0.480 84,450 0.4791 0.00%
2025-06-03 0 0.485 0.485 0.510 0.485 0.485 16,651 7,982 0.4794 0.485 0.485 0.510 0.485 0.485 16,651 0.4794 -2.02%
2025-06-02 0 0.495 0.480 0.510 0.495 0.495 45,825 22,531 0.4917 0.495 0.480 0.510 0.495 0.495 45,825 0.4917 0.00%
2025-05-30 0 0.495 0.495 0.510 0.495 0.495 215,535 106,522 0.4942 0.495 0.495 0.510 0.495 0.495 215,535 0.4942 -1.00%
2025-05-29 0 0.500 0.495 0.520 0.495 0.520 85,800 44,124 0.5143 0.500 0.495 0.520 0.495 0.520 85,800 0.5143 -3.85%
2025-05-28 0 0.520 0.500 0.520 0.510 0.520 116,000 59,572 0.5136 0.520 0.500 0.520 0.510 0.520 116,000 0.5136 1.96%
2025-05-27 0 0.510 0.490 0.495 0.490 0.510 253,683 125,996 0.4967 0.510 0.490 0.495 0.490 0.510 253,683 0.4967 2.00%
2025-05-26 0 0.500 0.500 0.540 0.490 0.520 52,500 26,595 0.5066 0.500 0.500 0.540 0.490 0.520 52,500 0.5066 -3.85%
2025-05-23 0 0.520 0.520 0.530 0.520 0.520 29,725 15,287 0.5143 0.520 0.520 0.530 0.520 0.520 29,725 0.5143 4.00%
2025-05-22 0 0.500 0.500 0.530 0.500 0.500 7,000 3,457 0.4939 0.500 0.500 0.530 0.500 0.500 7,000 0.4939 0.00%
2025-05-21 0 0.500 0.500 0.580 0.500 0.520 49,197 25,060 0.5094 0.500 0.500 0.580 0.500 0.520 49,197 0.5094 0.00%
2025-05-20 0 0.500 0.500 0.590 0.480 0.500 31,137 15,163 0.4870 0.500 0.500 0.590 0.480 0.500 31,137 0.4870 -1.96%
2025-05-19 0 0.510 0.510 0.590 0.510 0.510 6,839 3,456 0.5053 0.510 0.510 0.590 0.510 0.510 6,839 0.5053 0.00%
2025-05-16 0 0.510 0.490 0.600 - - 2,000 937 0.4685 0.510 0.490 0.600 - - 2,000 0.4685 0.00%
2025-05-15 0 0.510 0.490 0.510 0.510 0.510 11,675 5,701 0.4883 0.510 0.490 0.510 0.510 0.510 11,675 0.4883 0.00%
2025-05-14 0 0.510 0.510 0.680 0.510 0.510 13,200 6,708 0.5082 0.510 0.510 0.680 0.510 0.510 13,200 0.5082 0.00%
2025-05-13 0 0.510 0.510 0.580 0.495 0.495 6,905 3,401 0.4925 0.510 0.510 0.580 0.495 0.495 6,905 0.4925 0.00%
2025-05-12 0 0.510 0.500 0.680 0.510 0.510 24,512 12,475 0.5089 0.510 0.500 0.680 0.510 0.510 24,512 0.5089 2.00%
2025-05-09 0 0.500 0.500 0.530 0.490 0.490 6,901 3,371 0.4885 0.500 0.500 0.530 0.490 0.490 6,901 0.4885 -5.66%
2025-05-08 0 0.530 0.520 0.580 - - 5,590 2,795 0.5000 0.530 0.520 0.580 - - 5,590 0.5000 0.00%
2025-05-07 0 0.530 0.490 0.620 0.530 0.530 51,429 27,119 0.5273 0.530 0.490 0.620 0.530 0.530 51,429 0.5273 0.00%
2025-05-06 0 0.530 0.520 0.660 0.490 0.530 18,030 8,961 0.4970 0.530 0.520 0.660 0.490 0.530 18,030 0.4970 0.00%
2025-05-02 0 0.530 0.490 0.600 - - 325 151 0.4646 0.530 0.490 0.600 - - 325 0.4646 0.00%
2025-04-30 0 0.530 0.510 0.640 0.530 0.530 12,250 6,477 0.5287 0.530 0.510 0.640 0.530 0.530 12,250 0.5287 0.00%
2025-04-29 0 0.530 0.530 0.680 0.530 0.530 7,005 3,675 0.5246 0.530 0.530 0.680 0.530 0.530 7,005 0.5246 0.00%
2025-04-28 0 0.530 0.530 0.650 0.530 0.540 37,754 19,962 0.5287 0.530 0.530 0.650 0.530 0.540 37,754 0.5287 -3.64%
2025-04-25 0 0.550 0.520 0.620 - - 255 122 0.4784 0.550 0.520 0.620 - - 255 0.4784 0.00%
2025-04-24 0 0.550 0.550 0.570 0.540 0.580 204,401 116,716 0.5710 0.550 0.550 0.570 0.540 0.580 204,401 0.5710 10.00%
2025-04-23 0 0.500 0.495 0.500 0.490 0.500 246,250 123,057 0.4997 0.500 0.495 0.500 0.490 0.500 246,250 0.4997 3.09%
2025-04-22 0 0.485 0.485 0.490 0.480 0.485 26,750 12,845 0.4802 0.485 0.485 0.490 0.480 0.485 26,750 0.4802 -1.02%
2025-04-17 0 0.490 0.485 0.510 - - 10 4 0.4000 0.490 0.485 0.510 - - 10 0.4000 0.00%
2025-04-16 0 0.490 0.490 0.520 - - 2,500 1,137 0.4548 0.490 0.490 0.520 - - 2,500 0.4548 1.03%
2025-04-15 0 0.485 0.485 0.520 0.480 0.485 24,825 11,829 0.4765 0.485 0.485 0.520 0.480 0.485 24,825 0.4765 -6.73%
2025-04-14 0 0.520 0.480 0.520 0.520 0.520 6,251 3,235 0.5175 0.520 0.480 0.520 0.520 0.520 6,251 0.5175 4.00%
2025-04-11 0 0.500 0.480 0.520 0.500 0.500 9,000 4,380 0.4867 0.500 0.480 0.520 0.500 0.500 9,000 0.4867 0.00%
2025-04-10 0 0.500 0.500 0.520 0.500 0.500 135,000 67,440 0.4996 0.500 0.500 0.520 0.500 0.500 135,000 0.4996 0.00%
2025-04-09 0 0.500 0.420 0.530 - - 0 0 - 0.500 0.420 0.530 - - 0 - 0.00%
2025-04-08 0 0.500 0.500 0.530 0.500 0.500 240,755 120,111 0.4989 0.500 0.500 0.530 0.500 0.500 240,755 0.4989 4.17%
2025-04-07 0 0.480 0.440 0.480 0.500 0.500 33,500 16,335 0.4876 0.480 0.440 0.480 0.500 0.500 33,500 0.4876 -7.69%
2025-04-03 0 0.520 0.510 0.530 0.510 0.520 150,075 77,554 0.5168 0.520 0.510 0.530 0.510 0.520 150,075 0.5168 0.00%
2025-04-02 0 0.520 0.520 0.540 - - 250 122 0.4880 0.520 0.520 0.540 - - 250 0.4880 0.00%
2025-04-01 0 0.520 0.520 0.540 0.520 0.520 32,525 16,582 0.5098 0.520 0.520 0.540 0.520 0.520 32,525 0.5098 0.00%
2025-03-31 0 0.520 0.520 0.530 0.500 0.540 90,000 46,080 0.5120 0.520 0.520 0.530 0.500 0.540 90,000 0.5120 -5.45%
2025-03-28 0 0.550 0.540 0.580 0.550 0.550 25,125 13,773 0.5482 0.550 0.540 0.580 0.550 0.550 25,125 0.5482 0.00%
2025-03-27 0 0.550 0.550 0.580 0.550 0.550 31,885 17,465 0.5477 0.550 0.550 0.580 0.550 0.550 31,885 0.5477 0.00%
2025-03-26 0 0.550 0.550 0.570 0.550 0.550 221,338 121,681 0.5498 0.550 0.550 0.570 0.550 0.550 221,338 0.5498 0.00%
2025-03-25 0 0.550 0.550 0.580 0.550 0.550 31,325 17,163 0.5479 0.550 0.550 0.580 0.550 0.550 31,325 0.5479 0.00%
2025-03-24 0 0.550 0.550 0.580 0.530 0.580 56,673 31,369 0.5535 0.550 0.550 0.580 0.530 0.580 56,673 0.5535 -6.78%
2025-03-21 0 0.590 0.540 0.590 0.590 0.600 34,900 20,464 0.5864 0.590 0.540 0.590 0.590 0.600 34,900 0.5864 7.27%
2025-03-20 0 0.550 0.550 0.580 0.530 0.550 21,137 11,262 0.5328 0.550 0.550 0.580 0.530 0.550 21,137 0.5328 -3.51%
2025-03-19 0 0.570 0.570 0.580 0.570 0.590 105,003 60,621 0.5773 0.570 0.570 0.580 0.570 0.590 105,003 0.5773 1.79%
2025-03-18 0 0.560 0.560 0.600 0.560 0.600 109,187 64,957 0.5949 0.560 0.560 0.600 0.560 0.600 109,187 0.5949 -1.75%
2025-03-17 0 0.570 0.570 0.600 0.550 0.570 51,311 28,995 0.5651 0.570 0.570 0.600 0.550 0.570 51,311 0.5651 -1.72%
2025-03-14 0 0.580 0.580 0.600 0.570 0.600 112,264 65,437 0.5829 0.580 0.580 0.600 0.570 0.600 112,264 0.5829 0.00%
2025-03-13 0 0.580 0.580 0.600 0.570 0.590 146,100 83,722 0.5730 0.580 0.580 0.600 0.570 0.590 146,100 0.5730 3.57%
2025-03-12 0 0.560 0.560 0.610 0.560 0.600 79,651 45,586 0.5723 0.560 0.560 0.610 0.560 0.600 79,651 0.5723 -6.67%
2025-03-11 0 0.600 0.570 0.600 0.560 0.600 313,638 177,000 0.5643 0.600 0.570 0.600 0.560 0.600 313,638 0.5643 3.45%
2025-03-10 0 0.580 0.580 0.620 0.580 0.630 58,951 34,856 0.5913 0.580 0.580 0.620 0.580 0.630 58,951 0.5913 1.75%
2025-03-07 0 0.570 0.570 0.610 0.560 0.660 807,350 495,990 0.6143 0.570 0.570 0.610 0.560 0.660 807,350 0.6143 7.55%
2025-03-06 0 0.530 0.530 0.550 0.510 0.530 42,775 21,913 0.5123 0.530 0.530 0.550 0.510 0.530 42,775 0.5123 1.92%
2025-03-05 0 0.520 0.520 0.540 0.520 0.520 12,590 6,214 0.4936 0.520 0.520 0.540 0.520 0.520 12,590 0.4936 -1.89%
2025-03-04 0 0.530 0.520 0.550 0.530 0.530 11,636 6,036 0.5187 0.530 0.520 0.550 0.530 0.530 11,636 0.5187 0.00%
2025-03-03 0 0.530 0.530 0.550 0.530 0.530 66,005 34,982 0.5300 0.530 0.530 0.550 0.530 0.530 66,005 0.5300 -1.85%
2025-02-28 0 0.540 0.540 0.600 0.540 0.540 4,875 2,551 0.5233 0.540 0.540 0.600 0.540 0.540 4,875 0.5233 0.00%
2025-02-27 0 0.540 0.530 0.600 0.530 0.540 20,109 10,471 0.5207 0.540 0.530 0.600 0.530 0.540 20,109 0.5207 -1.82%
2025-02-26 0 0.550 0.550 0.560 0.550 0.570 89,007 49,541 0.5566 0.550 0.550 0.560 0.550 0.570 89,007 0.5566 -1.79%
2025-02-25 0 0.560 0.560 0.630 0.530 0.560 86,725 46,912 0.5409 0.560 0.560 0.630 0.530 0.560 86,725 0.5409 3.70%
2025-02-24 0 0.540 0.530 0.540 0.540 0.540 15,762 8,473 0.5376 0.540 0.530 0.540 0.540 0.540 15,762 0.5376 0.00%
2025-02-21 0 0.540 0.530 0.540 0.520 0.540 151,565 80,927 0.5339 0.540 0.530 0.540 0.520 0.540 151,565 0.5339 0.00%
2025-02-20 0 0.540 0.540 0.630 0.540 0.550 22,092 11,937 0.5403 0.540 0.540 0.630 0.540 0.550 22,092 0.5403 -3.57%
2025-02-19 0 0.560 0.560 0.600 0.560 0.560 6,904 3,831 0.5549 0.560 0.560 0.600 0.560 0.560 6,904 0.5549 0.00%
2025-02-18 0 0.560 0.550 0.630 0.550 0.560 203,450 112,924 0.5550 0.560 0.550 0.630 0.550 0.560 203,450 0.5550 1.82%
2025-02-17 0 0.550 0.550 0.640 0.530 0.570 352,970 193,359 0.5478 0.550 0.550 0.640 0.530 0.570 352,970 0.5478 0.00%
2025-02-14 0 0.550 0.550 0.600 0.550 0.560 149,915 82,685 0.5515 0.550 0.550 0.600 0.550 0.560 149,915 0.5515 0.00%
2025-02-13 0 0.550 0.550 0.580 0.550 0.600 23,032 12,846 0.5577 0.550 0.550 0.580 0.550 0.600 23,032 0.5577 0.00%
2025-02-12 0 0.550 0.550 0.580 0.540 0.560 82,350 44,621 0.5418 0.550 0.550 0.580 0.540 0.560 82,350 0.5418 -1.79%
2025-02-11 0 0.560 0.540 0.660 0.530 0.560 7,149 3,852 0.5388 0.560 0.540 0.660 0.530 0.560 7,149 0.5388 3.70%
2025-02-10 0 0.540 0.540 0.560 0.540 0.550 148,976 80,506 0.5404 0.540 0.540 0.560 0.540 0.550 148,976 0.5404 0.00%
2025-02-07 0 0.540 0.540 0.560 0.530 0.550 203,530 108,607 0.5336 0.540 0.540 0.560 0.530 0.550 203,530 0.5336 1.89%
2025-02-06 0 0.530 0.530 0.560 0.520 0.560 208,162 113,591 0.5457 0.530 0.530 0.560 0.520 0.560 208,162 0.5457 -3.64%
2025-02-05 0 0.550 0.540 0.550 0.550 0.550 60,050 33,025 0.5500 0.550 0.540 0.550 0.550 0.550 60,050 0.5500 0.00%
2025-02-04 0 0.550 0.540 0.550 0.550 0.580 156,250 88,362 0.5655 0.550 0.540 0.550 0.550 0.580 156,250 0.5655 -1.79%
2025-02-03 0 0.560 0.560 0.660 0.560 0.560 3,012 1,686 0.5598 0.560 0.560 0.660 0.560 0.560 3,012 0.5598 0.00%
2025-01-28 0 0.560 0.560 0.650 0.560 0.560 21,005 11,762 0.5600 0.560 0.560 0.650 0.560 0.560 21,005 0.5600 3.70%
2025-01-27 0 0.540 0.540 0.560 0.540 0.560 22,000 12,210 0.5550 0.540 0.540 0.560 0.540 0.560 22,000 0.5550 -6.90%
2025-01-24 0 0.580 0.580 0.710 0.540 0.580 117,000 64,830 0.5541 0.580 0.580 0.710 0.540 0.580 117,000 0.5541 3.57%
2025-01-23 0 0.560 0.520 0.590 - - 13 6 0.4615 0.560 0.520 0.590 - - 13 0.4615 0.00%
2025-01-22 0 0.560 0.560 0.590 0.560 0.560 10,825 5,985 0.5529 0.560 0.560 0.590 0.560 0.560 10,825 0.5529 0.00%
2025-01-21 0 0.560 0.530 0.590 0.560 0.570 16,031 9,066 0.5655 0.560 0.530 0.590 0.560 0.570 16,031 0.5655 -1.75%
2025-01-20 0 0.570 0.560 0.660 0.570 0.570 6,236 3,547 0.5688 0.570 0.560 0.660 0.570 0.570 6,236 0.5688 -3.39%
2025-01-17 0 0.590 0.560 0.660 0.590 0.590 4,255 2,472 0.5810 0.590 0.560 0.660 0.590 0.590 4,255 0.5810 0.00%
2025-01-16 0 0.590 0.590 0.710 0.560 0.590 10,000 5,662 0.5662 0.590 0.590 0.710 0.560 0.590 10,000 0.5662 5.36%
2025-01-15 0 0.560 0.560 0.590 0.560 0.560 14,875 8,268 0.5558 0.560 0.560 0.590 0.560 0.560 14,875 0.5558 0.00%
2025-01-14 0 0.560 0.560 0.590 0.560 0.560 13,225 7,289 0.5512 0.560 0.560 0.590 0.560 0.560 13,225 0.5512 0.00%
2025-01-13 0 0.560 0.560 0.580 0.560 0.560 11,500 6,310 0.5487 0.560 0.560 0.580 0.560 0.560 11,500 0.5487 -6.67%
2025-01-10 0 0.600 0.560 0.620 0.600 0.600 15,625 9,333 0.5973 0.600 0.560 0.620 0.600 0.600 15,625 0.5973 0.00%
2025-01-09 0 0.600 0.600 0.670 - - 400 220 0.5500 0.600 0.600 0.670 - - 400 0.5500 0.00%
2025-01-08 0 0.600 0.560 0.670 - - 21 11 0.5238 0.600 0.560 0.670 - - 21 0.5238 0.00%
2025-01-07 0 0.600 0.600 0.700 0.600 0.610 35,125 21,135 0.6017 0.600 0.600 0.700 0.600 0.610 35,125 0.6017 0.00%
2025-01-06 0 0.600 0.600 0.620 0.600 0.640 222,700 137,875 0.6191 0.600 0.600 0.620 0.600 0.640 222,700 0.6191 0.00%
2025-01-03 0 0.600 0.600 0.610 0.600 0.610 124,750 75,342 0.6039 0.600 0.600 0.610 0.600 0.610 124,750 0.6039 -1.64%
2025-01-02 0 0.610 0.560 0.610 - - 212 112 0.5283 0.610 0.560 0.610 - - 212 0.5283 0.00%
2024-12-31 0 0.610 0.610 0.680 - - 20 11 0.5500 0.610 0.610 0.680 - - 20 0.5500 3.39%
2024-12-30 0 0.590 0.590 0.690 0.590 0.590 41,000 24,120 0.5883 0.590 0.590 0.690 0.590 0.590 41,000 0.5883 0.00%
2024-12-27 0 0.590 0.590 0.680 0.590 0.590 3,500 2,045 0.5843 0.590 0.590 0.680 0.590 0.590 3,500 0.5843 1.72%
2024-12-24 0 0.580 0.580 0.600 0.580 0.580 3,000 1,740 0.5800 0.580 0.580 0.600 0.580 0.580 3,000 0.5800 1.75%
2024-12-23 0 0.570 0.570 0.600 0.560 0.580 24,750 14,140 0.5713 0.570 0.570 0.600 0.560 0.580 24,750 0.5713 -5.00%
2024-12-20 0 0.600 0.600 0.670 0.600 0.610 50,712 30,579 0.6030 0.600 0.600 0.670 0.600 0.610 50,712 0.6030 -1.64%
2024-12-19 0 0.610 0.610 0.620 0.610 0.610 4,825 2,852 0.5911 0.610 0.610 0.620 0.610 0.610 4,825 0.5911 0.00%
2024-12-18 0 0.610 0.600 0.610 0.550 0.640 179,200 106,184 0.5925 0.610 0.600 0.610 0.550 0.640 179,200 0.5925 -4.69%
2024-12-17 0 0.640 0.640 0.700 - - 0 0 - 0.640 0.640 0.700 - - 0 - 0.00%
2024-12-16 0 0.640 0.640 0.690 0.640 0.640 21,750 13,882 0.6383 0.640 0.640 0.690 0.640 0.640 21,750 0.6383 0.00%
2024-12-13 0 0.640 0.640 0.690 0.640 0.650 132,000 85,560 0.6482 0.640 0.640 0.690 0.640 0.650 132,000 0.6482 0.00%
2024-12-12 0 0.640 0.620 0.640 0.600 0.640 144,663 89,458 0.6184 0.640 0.620 0.640 0.600 0.640 144,663 0.6184 1.59%
2024-12-11 0 0.630 0.630 0.650 0.620 0.630 72,500 45,240 0.6240 0.630 0.630 0.650 0.620 0.630 72,500 0.6240 0.00%
2024-12-10 0 0.630 0.630 0.650 0.620 0.650 59,375 37,967 0.6394 0.630 0.630 0.650 0.620 0.650 59,375 0.6394 0.00%
2024-12-09 0 0.630 0.630 0.650 0.620 0.630 54,425 33,938 0.6236 0.630 0.630 0.650 0.620 0.630 54,425 0.6236 1.61%
2024-12-06 0 0.620 0.620 0.650 0.620 0.630 49,825 31,124 0.6247 0.620 0.620 0.650 0.620 0.630 49,825 0.6247 -1.59%
2024-12-05 0 0.630 0.630 0.650 0.600 0.640 318,000 197,250 0.6203 0.630 0.630 0.650 0.600 0.640 318,000 0.6203 -4.55%
2024-12-04 0 0.660 0.660 0.700 0.660 0.660 18,262 12,037 0.6591 0.660 0.660 0.700 0.660 0.660 18,262 0.6591 -2.94%
2024-12-03 0 0.680 0.680 0.700 0.660 0.690 33,500 22,692 0.6774 0.680 0.680 0.700 0.660 0.690 33,500 0.6774 1.49%
2024-12-02 0 0.670 0.650 0.660 - - 1,250 787 0.6296 0.670 0.650 0.660 - - 1,250 0.6296 -1.47%
2024-11-29 0 0.680 0.660 0.700 0.670 0.680 25,255 17,068 0.6758 0.680 0.660 0.700 0.670 0.680 25,255 0.6758 3.03%
2024-11-28 0 0.660 0.660 0.700 0.660 0.660 90,016 59,410 0.6600 0.660 0.660 0.700 0.660 0.660 90,016 0.6600 -1.49%
2024-11-27 0 0.670 0.670 0.700 0.670 0.700 129,608 88,355 0.6817 0.670 0.670 0.700 0.670 0.700 129,608 0.6817 -1.47%
2024-11-26 0 0.680 0.710 0.720 0.670 0.750 122,885 87,193 0.7095 0.680 0.710 0.720 0.670 0.750 122,885 0.7095 -9.33%
2024-11-25 0 0.750 0.660 0.750 0.730 0.760 100,092 74,613 0.7454 0.750 0.660 0.750 0.730 0.760 100,092 0.7454 2.74%
2024-11-22 0 0.730 0.660 0.730 0.650 0.740 250,325 176,363 0.7045 0.730 0.660 0.730 0.650 0.740 250,325 0.7045 0.00%
2024-11-21 0 0.730 0.660 0.730 0.710 0.730 108,000 78,000 0.7222 0.730 0.660 0.730 0.710 0.730 108,000 0.7222 1.39%
2024-11-20 0 0.720 0.720 0.730 0.690 0.720 72,000 51,330 0.7129 0.720 0.720 0.730 0.690 0.720 72,000 0.7129 2.86%
2024-11-19 0 0.700 0.690 0.730 0.610 0.750 278,000 194,450 0.6995 0.700 0.690 0.730 0.610 0.750 278,000 0.6995 4.48%
2024-11-18 0 0.670 0.660 0.690 0.640 0.690 96,250 64,325 0.6683 0.670 0.660 0.690 0.640 0.690 96,250 0.6683 6.35%
2024-11-15 0 0.630 0.630 0.640 0.620 0.640 102,037 64,071 0.6279 0.630 0.630 0.640 0.620 0.640 102,037 0.6279 -7.35%
2024-11-14 0 0.680 0.610 0.680 0.600 0.680 745,250 462,372 0.6204 0.680 0.610 0.680 0.600 0.680 745,250 0.6204 4.62%
2024-11-13 0 0.650 0.600 0.650 - - 21,729 14,649 0.6742 0.650 0.600 0.650 - - 21,729 0.6742 -1.52%
2024-11-12 0 0.660 0.650 0.690 - - 6,675 4,311 0.6458 0.660 0.650 0.690 - - 6,675 0.6458 0.00%
2024-11-11 0 0.660 0.650 0.660 0.640 0.730 627,675 421,033 0.6708 0.660 0.650 0.660 0.640 0.730 627,675 0.6708 -9.59%
2024-11-08 0 0.730 0.690 0.730 - - 1,132 754 0.6661 0.730 0.690 0.730 - - 1,132 0.6661 0.00%
2024-11-07 0 0.730 0.680 0.740 0.670 0.740 226,327 161,343 0.7129 0.730 0.680 0.740 0.670 0.740 226,327 0.7129 5.80%
2024-11-06 0 0.690 0.680 0.690 0.690 0.720 192,800 134,644 0.6984 0.690 0.680 0.690 0.690 0.720 192,800 0.6984 -2.82%
2024-11-05 0 0.710 0.710 0.750 0.680 0.710 13,001 9,080 0.6984 0.710 0.710 0.750 0.680 0.710 13,001 0.6984 0.00%
2024-11-04 0 0.710 0.710 0.750 0.710 0.720 63,250 45,317 0.7165 0.710 0.710 0.750 0.710 0.720 63,250 0.7165 -1.39%
2024-11-01 0 0.720 0.720 0.740 0.650 0.740 206,376 146,289 0.7088 0.720 0.720 0.740 0.650 0.740 206,376 0.7088 -2.70%
2024-10-31 0 0.740 0.740 0.770 0.740 0.740 30,200 22,203 0.7352 0.740 0.740 0.770 0.740 0.740 30,200 0.7352 1.37%
2024-10-30 0 0.730 0.720 0.730 0.730 0.740 55,000 40,182 0.7306 0.730 0.720 0.730 0.730 0.740 55,000 0.7306 0.00%
2024-10-29 0 0.730 0.730 0.770 0.710 0.730 16,250 11,744 0.7227 0.730 0.730 0.770 0.710 0.730 16,250 0.7227 0.00%
2024-10-28 0 0.730 0.720 0.770 0.730 0.730 4,500 3,240 0.7200 0.730 0.720 0.770 0.730 0.730 4,500 0.7200 1.39%
2024-10-25 0 0.720 0.720 0.750 0.720 0.780 81,638 61,473 0.7530 0.720 0.720 0.750 0.720 0.780 81,638 0.7530 -7.69%
2024-10-24 0 0.780 0.730 0.790 0.690 0.800 597,750 467,327 0.7818 0.780 0.730 0.790 0.690 0.800 597,750 0.7818 8.33%
2024-10-23 0 0.720 0.690 0.720 - - 250 167 0.6680 0.720 0.690 0.720 - - 250 0.6680 0.00%
2024-10-22 0 0.720 0.720 0.790 0.720 0.720 5,175 3,663 0.7078 0.720 0.720 0.790 0.720 0.720 5,175 0.7078 -5.26%
2024-10-21 0 0.760 0.670 0.760 0.750 0.800 81,825 64,203 0.7846 0.760 0.670 0.760 0.750 0.800 81,825 0.7846 7.04%
2024-10-18 0 0.710 0.690 0.790 0.690 0.710 9,175 6,353 0.6924 0.710 0.690 0.790 0.690 0.710 9,175 0.6924 -2.74%
2024-10-17 0 0.730 0.680 0.790 - - 125 85 0.6800 0.730 0.680 0.790 - - 125 0.6800 0.00%
2024-10-16 0 0.730 0.730 0.800 0.700 0.720 93,015 65,620 0.7055 0.730 0.730 0.800 0.700 0.720 93,015 0.7055 -3.95%
2024-10-15 0 0.760 0.680 0.760 0.730 0.780 324,500 251,330 0.7745 0.760 0.680 0.760 0.730 0.780 324,500 0.7745 -2.56%
2024-10-14 0 0.780 0.730 0.780 0.660 0.780 35,104 26,762 0.7624 0.780 0.730 0.780 0.660 0.780 35,104 0.7624 0.00%
2024-10-10 0 0.780 0.750 0.800 0.780 0.810 235,650 189,851 0.8056 0.780 0.750 0.800 0.780 0.810 235,650 0.8056 8.33%
2024-10-09 0 0.720 0.720 0.820 0.710 0.800 69,825 52,199 0.7476 0.720 0.720 0.820 0.710 0.800 69,825 0.7476 -6.49%
2024-10-08 0 0.770 0.770 0.800 0.760 0.850 187,775 150,679 0.8024 0.770 0.770 0.800 0.760 0.850 187,775 0.8024 -9.41%
2024-10-07 0 0.850 0.850 0.870 0.800 0.880 485,580 412,644 0.8498 0.850 0.850 0.870 0.800 0.880 485,580 0.8498 1.19%
2024-10-04 0 0.840 0.830 0.840 0.790 0.840 377,064 304,954 0.8088 0.840 0.830 0.840 0.790 0.840 377,064 0.8088 5.00%
2024-10-03 0 0.800 0.800 0.810 0.800 0.860 272,101 223,285 0.8206 0.800 0.800 0.810 0.800 0.860 272,101 0.8206 -6.98%
2024-10-02 0 0.860 0.860 0.870 0.810 0.890 722,725 614,322 0.8500 0.860 0.860 0.870 0.810 0.890 722,725 0.8500 8.86%
2024-09-30 0 0.790 0.780 0.790 0.690 0.990 956,375 802,587 0.8392 0.790 0.780 0.790 0.690 0.990 956,375 0.8392 16.18%
2024-09-27 0 0.680 0.680 0.700 0.670 0.700 191,500 129,282 0.6751 0.680 0.680 0.700 0.670 0.700 191,500 0.6751 1.49%
2024-09-26 0 0.670 0.670 0.700 0.660 0.710 429,750 291,337 0.6779 0.670 0.670 0.700 0.660 0.710 429,750 0.6779 -6.94%
2024-09-25 0 0.720 0.700 0.730 0.700 0.790 719,597 534,444 0.7427 0.720 0.700 0.730 0.700 0.790 719,597 0.7427 2.86%
2024-09-24 0 0.700 0.700 0.750 0.670 0.780 947,550 684,176 0.7220 0.700 0.700 0.750 0.670 0.780 947,550 0.7220 7.69%
2024-09-23 0 0.650 0.650 0.690 0.630 0.700 645,125 433,238 0.6716 0.650 0.650 0.690 0.630 0.700 645,125 0.6716 8.33%
2024-09-20 0 0.600 0.600 0.650 0.600 0.600 9,000 5,400 0.6000 0.600 0.600 0.650 0.600 0.600 9,000 0.6000 0.00%
2024-09-19 0 0.600 0.600 0.630 0.590 0.670 28,925 17,597 0.6084 0.600 0.600 0.630 0.590 0.670 28,925 0.6084 9.09%
2024-09-17 0 0.550 0.550 0.590 0.520 0.550 15,150 7,886 0.5205 0.550 0.550 0.590 0.520 0.550 15,150 0.5205 -11.29%
2024-09-16 0 0.620 0.590 0.620 0.620 0.620 49,371 30,547 0.6187 0.620 0.590 0.620 0.620 0.620 49,371 0.6187 0.00%
2024-09-13 0 0.620 0.600 0.620 0.620 0.620 24,295 15,048 0.6194 0.620 0.600 0.620 0.620 0.620 24,295 0.6194 3.33%
2024-09-12 0 0.600 0.600 0.630 0.600 0.600 9,000 5,400 0.6000 0.600 0.600 0.630 0.600 0.600 9,000 0.6000 0.00%
2024-09-11 0 0.600 0.600 0.630 0.600 0.620 25,575 15,432 0.6034 0.600 0.600 0.630 0.600 0.620 25,575 0.6034 0.00%
2024-09-10 0 0.600 0.600 0.630 - - 0 0 - 0.600 0.600 0.630 - - 0 - 0.00%
2024-09-09 0 0.600 0.600 0.620 0.600 0.600 12,450 7,251 0.5824 0.600 0.600 0.620 0.600 0.600 12,450 0.5824 0.00%
2024-09-05 0 0.600 0.580 0.610 0.580 0.600 54,200 32,090 0.5921 0.600 0.580 0.610 0.580 0.600 54,200 0.5921 -3.23%
2024-09-04 0 0.620 0.620 0.630 0.600 0.630 123,500 77,003 0.6235 0.620 0.620 0.630 0.600 0.630 123,500 0.6235 3.33%
2024-09-03 0 0.600 0.520 0.600 0.550 0.600 24,930 14,136 0.5670 0.600 0.520 0.600 0.550 0.600 24,930 0.5670 9.09%
2024-09-02 0 0.550 0.530 0.620 0.520 0.550 7,825 4,105 0.5246 0.550 0.530 0.620 0.520 0.550 7,825 0.5246 0.00%
2024-08-30 0 0.550 0.550 0.590 0.520 0.550 12,250 6,395 0.5220 0.550 0.550 0.590 0.520 0.550 12,250 0.5220 -3.51%
2024-08-29 0 0.570 0.540 0.580 0.570 0.570 21,510 12,230 0.5686 0.570 0.540 0.580 0.570 0.570 21,510 0.5686 -1.72%
2024-08-28 0 0.580 0.530 0.590 0.580 0.590 13,350 7,719 0.5782 0.580 0.530 0.590 0.580 0.590 13,350 0.5782 1.75%
2024-08-27 0 0.570 0.530 0.580 - - 1,755 912 0.5197 0.570 0.530 0.580 - - 1,755 0.5197 0.00%
2024-08-26 0 0.570 0.530 0.590 0.510 0.570 121,000 64,390 0.5321 0.570 0.530 0.590 0.510 0.570 121,000 0.5321 7.55%
2024-08-23 0 0.530 0.530 0.620 0.520 0.530 14,004 7,242 0.5171 0.530 0.530 0.620 0.520 0.530 14,004 0.5171 -7.02%
2024-08-22 0 0.570 0.520 0.590 0.500 0.580 71,012 38,810 0.5465 0.570 0.520 0.590 0.500 0.580 71,012 0.5465 1.79%
2024-08-21 0 0.560 0.560 0.620 0.500 0.560 16,600 8,755 0.5274 0.560 0.560 0.620 0.500 0.560 16,600 0.5274 -3.45%
2024-08-20 0 0.580 0.520 0.620 0.580 0.580 3,000 1,740 0.5800 0.580 0.520 0.620 0.580 0.580 3,000 0.5800 -1.69%
2024-08-19 0 0.590 0.590 0.630 0.590 0.590 6,763 3,869 0.5721 0.590 0.590 0.630 0.590 0.590 6,763 0.5721 3.51%
2024-08-16 0 0.570 0.570 0.620 - - 358 194 0.5419 0.570 0.570 0.620 - - 358 0.5419 0.00%
2024-08-15 0 0.570 0.570 0.590 0.550 0.570 58,250 32,615 0.5599 0.570 0.570 0.590 0.550 0.570 58,250 0.5599 0.00%
2024-08-14 0 0.570 0.570 0.600 0.570 0.570 15,262 8,688 0.5693 0.570 0.570 0.600 0.570 0.570 15,262 0.5693 0.00%
2024-08-13 0 0.570 0.570 0.610 0.570 0.580 10,300 5,854 0.5683 0.570 0.570 0.610 0.570 0.580 10,300 0.5683 0.00%
2024-08-12 0 0.570 0.570 0.600 0.550 0.570 14,875 8,115 0.5455 0.570 0.570 0.600 0.550 0.570 14,875 0.5455 -1.72%
2024-08-09 0 0.580 0.550 0.620 - - 505 260 0.5149 0.580 0.550 0.620 - - 505 0.5149 0.00%
2024-08-08 0 0.580 0.580 0.590 0.570 0.580 61,975 35,516 0.5731 0.580 0.580 0.590 0.570 0.580 61,975 0.5731 -1.69%
2024-08-07 0 0.590 0.510 0.600 0.590 0.590 49,500 29,200 0.5899 0.590 0.510 0.600 0.590 0.590 49,500 0.5899 3.51%
2024-08-06 0 0.570 0.570 0.600 0.550 0.570 30,725 16,990 0.5530 0.570 0.570 0.600 0.550 0.570 30,725 0.5530 -5.00%
2024-08-05 0 0.600 0.560 0.610 0.580 0.610 91,375 55,697 0.6095 0.600 0.560 0.610 0.580 0.610 91,375 0.6095 -4.76%
2024-08-02 0 0.630 0.610 0.630 0.630 0.630 30,200 19,014 0.6296 0.630 0.610 0.630 0.630 0.630 30,200 0.6296 -1.56%
2024-08-01 0 0.640 0.620 0.640 0.620 0.650 45,500 28,785 0.6326 0.640 0.620 0.640 0.620 0.650 45,500 0.6326 0.00%
2024-07-31 0 0.640 0.620 0.640 0.620 0.670 46,432 29,645 0.6385 0.640 0.620 0.640 0.620 0.670 46,432 0.6385 6.67%
2024-07-30 0 0.600 0.600 0.630 0.600 0.600 6,517 3,894 0.5975 0.600 0.600 0.630 0.600 0.600 6,517 0.5975 -6.25%
2024-07-29 0 0.640 0.630 0.640 0.630 0.640 14,352 8,762 0.6105 0.640 0.630 0.640 0.630 0.640 14,352 0.6105 4.92%
2024-07-26 0 0.610 0.560 0.610 0.610 0.610 45,017 27,459 0.6100 0.610 0.560 0.610 0.610 0.610 45,017 0.6100 -6.15%
2024-07-25 0 0.650 0.610 0.650 - - 3 1 0.3333 0.650 0.610 0.650 - - 3 0.3333 0.00%
2024-07-24 0 0.650 0.610 0.650 - - 15 8 0.5333 0.650 0.610 0.650 - - 15 0.5333 0.00%
2024-07-23 0 0.650 0.630 0.650 0.610 0.650 12,250 7,705 0.6290 0.650 0.630 0.650 0.610 0.650 12,250 0.6290 6.56%
2024-07-22 0 0.610 0.620 0.670 0.610 0.630 210,000 131,070 0.6241 0.610 0.620 0.670 0.610 0.630 210,000 0.6241 -3.17%
2024-07-19 0 0.630 0.630 0.660 0.590 0.690 1,820,252 1,115,941 0.6131 0.630 0.630 0.660 0.590 0.690 1,820,252 0.6131 -10.00%
2024-07-18 0 0.700 0.700 0.740 0.690 0.690 4,075 2,779 0.6820 0.700 0.700 0.740 0.690 0.690 4,075 0.6820 -1.41%
2024-07-17 0 0.710 0.670 0.710 0.650 0.710 63,525 44,326 0.6978 0.710 0.670 0.710 0.650 0.710 63,525 0.6978 0.00%
2024-07-16 0 0.710 0.710 0.750 0.700 0.700 13,475 9,399 0.6975 0.710 0.710 0.750 0.700 0.700 13,475 0.6975 1.43%
2024-07-15 0 0.700 0.700 0.750 0.700 0.710 49,500 34,810 0.7032 0.700 0.700 0.750 0.700 0.710 49,500 0.7032 -1.41%
2024-07-12 0 0.710 0.710 0.720 0.700 0.730 76,313 54,884 0.7192 0.710 0.710 0.720 0.700 0.730 76,313 0.7192 -2.74%
2024-07-11 0 0.730 0.700 0.770 - - 381 262 0.6877 0.730 0.700 0.770 - - 381 0.6877 0.00%
2024-07-10 0 0.730 0.730 0.750 0.710 0.780 73,637 55,374 0.7520 0.730 0.730 0.750 0.710 0.780 73,637 0.7520 -3.95%
2024-07-09 0 0.760 0.720 0.760 0.710 0.760 140,752 104,796 0.7445 0.760 0.720 0.760 0.710 0.760 140,752 0.7445 -1.30%
2024-07-08 0 0.770 0.750 0.800 0.770 0.770 24,008 18,515 0.7712 0.770 0.750 0.800 0.770 0.770 24,008 0.7712 -2.53%
2024-07-05 0 0.790 0.780 0.790 0.780 0.830 138,550 111,287 0.8032 0.790 0.780 0.790 0.780 0.830 138,550 0.8032 -3.66%
2024-07-04 0 0.820 0.780 0.820 0.760 0.820 43,628 34,917 0.8003 0.820 0.780 0.820 0.760 0.820 43,628 0.8003 1.23%
2024-07-03 0 0.810 0.790 0.810 0.760 0.830 118,905 92,681 0.7795 0.810 0.790 0.810 0.760 0.830 118,905 0.7795 0.00%
2024-07-02 0 0.810 0.770 0.830 0.810 0.840 158,113 131,579 0.8322 0.810 0.770 0.830 0.810 0.840 158,113 0.8322 -2.41%
2024-06-28 0 0.830 0.830 0.840 0.830 0.840 151,750 126,050 0.8306 0.830 0.830 0.840 0.830 0.840 151,750 0.8306 -1.19%
2024-06-27 0 0.840 0.830 0.880 0.840 0.840 51,025 42,859 0.8400 0.840 0.830 0.880 0.840 0.840 51,025 0.8400 0.00%
2024-06-26 0 0.840 0.840 0.860 0.840 0.870 99,100 84,014 0.8478 0.840 0.840 0.860 0.840 0.870 99,100 0.8478 1.20%
2024-06-25 0 0.830 0.830 0.860 0.830 0.860 249,500 210,370 0.8432 0.830 0.830 0.860 0.830 0.860 249,500 0.8432 -6.74%
2024-06-24 0 0.890 0.870 0.910 0.840 0.920 266,766 232,318 0.8709 0.890 0.870 0.910 0.840 0.920 266,766 0.8709 -3.26%
2024-06-21 0 0.920 0.870 0.920 0.830 0.950 883,325 782,104 0.8854 0.920 0.870 0.920 0.830 0.950 883,325 0.8854 4.55%
2024-06-20 0 0.880 0.880 0.910 0.830 1.100 4,327,555 4,095,557 0.9464 0.880 0.880 0.910 0.830 1.100 4,327,555 0.9464 20.55%
2024-06-19 0 0.730 0.710 0.770 0.730 0.750 52,900 38,933 0.7360 0.730 0.710 0.770 0.730 0.750 52,900 0.7360 -2.67%
2024-06-18 0 0.750 0.750 0.760 0.740 0.760 129,920 97,912 0.7536 0.750 0.750 0.760 0.740 0.760 129,920 0.7536 5.63%
2024-06-17 0 0.710 0.700 0.730 - - 2,525 1,697 0.6721 0.710 0.700 0.730 - - 2,525 0.6721 0.00%
2024-06-14 0 0.710 0.700 0.750 0.670 0.770 162,500 115,715 0.7121 0.710 0.700 0.750 0.670 0.770 162,500 0.7121 7.58%
2024-06-13 0 0.660 0.660 0.710 0.640 0.660 38,550 25,200 0.6537 0.660 0.660 0.710 0.640 0.660 38,550 0.6537 -4.35%
2024-06-12 0 0.690 0.650 0.730 0.640 0.690 82,250 53,312 0.6482 0.690 0.650 0.730 0.640 0.690 82,250 0.6482 -5.48%
2024-06-11 0 0.730 0.680 0.710 - - 1,253 826 0.6592 0.730 0.680 0.710 - - 1,253 0.6592 -3.95%
2024-06-07 0 0.760 0.700 0.760 0.700 0.800 160,025 119,774 0.7485 0.760 0.700 0.760 0.700 0.800 160,025 0.7485 5.56%
2024-06-06 0 0.720 0.720 0.750 0.690 0.860 1,866,903 1,443,242 0.7731 0.720 0.720 0.750 0.690 0.860 1,866,903 0.7731 12.50%
2024-06-05 0 0.640 0.630 0.650 0.630 0.640 61,325 39,048 0.6367 0.640 0.630 0.650 0.630 0.640 61,325 0.6367 -1.54%
2024-06-04 0 0.650 0.640 0.670 - - 1,451 869 0.5989 0.650 0.640 0.670 - - 1,451 0.5989 0.00%
2024-06-03 0 0.650 0.650 0.700 0.650 0.720 118,175 82,613 0.6991 0.650 0.650 0.700 0.650 0.720 118,175 0.6991 4.84%
2024-05-31 0 0.620 0.620 0.680 0.590 0.650 32,925 20,557 0.6244 0.620 0.620 0.680 0.590 0.650 32,925 0.6244 -1.59%
2024-05-30 0 0.630 0.630 0.670 0.620 0.650 59,386 37,835 0.6371 0.630 0.630 0.670 0.620 0.650 59,386 0.6371 -5.97%
2024-05-29 0 0.670 0.630 0.670 0.680 0.680 45,458 30,881 0.6793 0.670 0.630 0.670 0.680 0.680 45,458 0.6793 -1.47%
2024-05-28 0 0.680 0.650 0.680 0.670 0.680 51,000 34,470 0.6759 0.680 0.650 0.680 0.670 0.680 51,000 0.6759 6.25%
2024-05-27 0 0.640 0.650 0.690 0.610 0.750 330,976 229,161 0.6924 0.640 0.650 0.690 0.610 0.750 330,976 0.6924 1.59%
2024-05-24 0 0.630 0.610 0.640 0.600 0.820 1,890,250 1,385,265 0.7328 0.630 0.610 0.640 0.600 0.820 1,890,250 0.7328 5.00%
2024-05-23 0 0.600 0.600 0.630 0.600 0.600 66,625 39,951 0.5996 0.600 0.600 0.630 0.600 0.600 66,625 0.5996 0.00%
2024-05-22 0 0.600 0.600 0.630 0.600 0.650 192,780 118,849 0.6165 0.600 0.600 0.630 0.600 0.650 192,780 0.6165 0.00%
2024-05-21 0 0.600 0.590 0.620 - - 1,750 980 0.5600 0.600 0.590 0.620 - - 1,750 0.5600 0.00%
2024-05-20 0 0.600 0.590 0.600 0.590 0.650 189,250 117,105 0.6188 0.600 0.590 0.600 0.590 0.650 189,250 0.6188 5.26%
2024-05-17 0 0.570 0.570 0.620 0.570 0.630 34,601 20,568 0.5944 0.570 0.570 0.620 0.570 0.630 34,601 0.5944 -3.39%
2024-05-16 0 0.590 0.590 0.640 0.570 0.600 278,550 162,702 0.5841 0.590 0.590 0.640 0.570 0.600 278,550 0.5841 0.00%
2024-05-14 0 0.590 0.580 0.590 0.580 0.670 285,375 176,005 0.6167 0.590 0.580 0.590 0.580 0.670 285,375 0.6167 3.51%
2024-05-13 0 0.570 0.570 0.580 - - 738 399 0.5407 0.570 0.570 0.580 - - 738 0.5407 0.00%
2024-05-10 0 0.570 0.570 0.590 0.570 0.570 9,630 5,473 0.5683 0.570 0.570 0.590 0.570 0.570 9,630 0.5683 0.00%
2024-05-09 0 0.570 0.560 0.580 0.570 0.570 138,750 79,050 0.5697 0.570 0.560 0.580 0.570 0.570 138,750 0.5697 1.79%
2024-05-08 0 0.560 0.560 0.580 0.560 0.580 270,187 156,130 0.5779 0.560 0.560 0.580 0.560 0.580 270,187 0.5779 -5.08%
2024-05-07 0 0.590 0.580 0.630 0.580 0.590 111,975 65,916 0.5887 0.590 0.580 0.630 0.580 0.590 111,975 0.5887 0.00%
2024-05-06 0 0.590 0.590 0.670 0.590 0.590 21,452 12,645 0.5895 0.590 0.590 0.670 0.590 0.590 21,452 0.5895 -9.23%
2024-05-03 0 0.650 0.610 0.650 0.650 0.650 12,000 7,800 0.6500 0.650 0.610 0.650 0.650 0.650 12,000 0.6500 -2.99%
2024-05-02 0 0.670 0.610 0.670 0.590 0.670 33,375 21,434 0.6422 0.670 0.610 0.670 0.590 0.670 33,375 0.6422 8.06%
2024-04-30 0 0.620 0.590 0.680 0.570 0.620 52,758 31,668 0.6003 0.620 0.590 0.680 0.570 0.620 52,758 0.6003 6.90%
2024-04-29 0 0.580 0.580 0.670 0.550 0.610 213,325 125,087 0.5864 0.580 0.580 0.670 0.550 0.610 213,325 0.5864 0.00%
2024-04-26 0 0.580 0.520 0.620 0.580 0.620 247,462 146,423 0.5917 0.580 0.520 0.620 0.580 0.620 247,462 0.5917 -6.45%
2024-04-25 0 0.620 0.610 0.710 0.570 0.620 50,900 29,391 0.5774 0.620 0.610 0.710 0.570 0.620 50,900 0.5774 0.00%
2024-04-24 0 0.620 0.610 0.670 0.620 0.620 3,250 2,005 0.6169 0.620 0.610 0.670 0.620 0.620 3,250 0.6169 1.64%
2024-04-23 0 0.610 0.590 0.640 0.610 0.610 10,500 6,330 0.6029 0.610 0.590 0.640 0.610 0.610 10,500 0.6029 -1.61%
2024-04-22 0 0.620 0.600 0.680 0.620 0.620 5,500 3,335 0.6064 0.620 0.600 0.680 0.620 0.620 5,500 0.6064 1.64%
2024-04-19 0 0.610 0.610 0.700 - - 600 346 0.5767 0.610 0.610 0.700 - - 600 0.5767 0.00%
2024-04-18 0 0.610 0.610 0.690 0.610 0.610 19,500 11,865 0.6085 0.610 0.610 0.690 0.610 0.610 19,500 0.6085 0.00%
2024-04-17 0 0.610 0.610 0.620 0.580 0.610 39,525 23,633 0.5979 0.610 0.610 0.620 0.580 0.610 39,525 0.5979 -1.61%
2024-04-16 0 0.620 0.570 0.590 0.600 0.630 60,400 37,085 0.6140 0.620 0.570 0.590 0.600 0.630 60,400 0.6140 -4.62%
2024-04-15 0 0.650 0.650 0.670 0.650 0.650 13,275 8,578 0.6462 0.650 0.650 0.670 0.650 0.650 13,275 0.6462 -4.41%
2024-04-12 0 0.680 0.620 0.690 0.680 0.680 60,000 40,800 0.6800 0.680 0.620 0.690 0.680 0.680 60,000 0.6800 6.25%
2024-04-11 0 0.640 0.640 0.700 0.620 0.730 137,700 89,510 0.6500 0.640 0.640 0.700 0.620 0.730 137,700 0.6500 3.23%
2024-04-10 0 0.620 0.620 0.760 0.620 0.620 127,509 78,910 0.6189 0.620 0.620 0.760 0.620 0.620 127,509 0.6189 -3.12%
2024-04-09 0 0.640 0.640 0.760 0.620 0.630 9,125 5,595 0.6132 0.640 0.640 0.760 0.620 0.630 9,125 0.6132 0.00%
2024-04-08 0 0.640 0.640 0.700 0.630 0.640 64,630 40,772 0.6309 0.640 0.640 0.700 0.630 0.640 64,630 0.6309 1.59%
2024-04-05 0 0.630 0.630 0.770 - - 375 218 0.5813 0.630 0.630 0.770 - - 375 0.5813 1.61%
2024-04-03 0 0.620 0.620 0.750 0.620 0.620 4,000 2,452 0.6130 0.620 0.620 0.750 0.620 0.620 4,000 0.6130 0.00%
2024-04-02 0 0.620 0.620 0.760 0.610 0.650 17,825 11,298 0.6338 0.620 0.620 0.760 0.610 0.650 17,825 0.6338 -4.62%
2024-03-28 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2024-03-27 0 0.650 0.650 0.730 0.650 0.650 117,650 76,440 0.6497 0.650 0.650 0.730 0.650 0.650 117,650 0.6497 -1.52%
2024-03-26 0 0.660 0.630 0.660 - - 277 163 0.5884 0.660 0.630 0.660 - - 277 0.5884 0.00%
2024-03-25 0 0.660 0.660 0.690 - - 300 189 0.6300 0.660 0.660 0.690 - - 300 0.6300 0.00%
2024-03-22 0 0.660 0.650 0.680 0.590 0.670 113,300 71,820 0.6339 0.660 0.650 0.680 0.590 0.670 113,300 0.6339 -1.49%
2024-03-21 0 0.670 0.670 0.690 0.670 0.670 3,750 2,470 0.6587 0.670 0.670 0.690 0.670 0.670 3,750 0.6587 -4.29%
2024-03-20 0 0.700 0.650 0.700 0.720 0.720 18,575 13,060 0.7031 0.700 0.650 0.700 0.720 0.720 18,575 0.7031 1.45%
2024-03-19 0 0.690 0.650 0.700 - - 1,400 896 0.6400 0.690 0.650 0.700 - - 1,400 0.6400 0.00%
2024-03-18 0 0.690 0.670 0.690 0.650 0.690 255,250 171,010 0.6700 0.690 0.670 0.690 0.650 0.690 255,250 0.6700 1.47%
2024-03-15 0 0.680 0.630 0.710 0.660 0.680 54,250 36,215 0.6676 0.680 0.630 0.710 0.660 0.680 54,250 0.6676 -4.23%
2024-03-14 0 0.710 0.670 0.710 - - 725 459 0.6331 0.710 0.670 0.710 - - 725 0.6331 0.00%
2024-03-13 0 0.710 0.700 0.750 0.700 0.720 162,979 116,366 0.7140 0.710 0.700 0.750 0.700 0.720 162,979 0.7140 -4.05%
2024-03-12 0 0.740 0.720 0.750 0.700 0.770 130,325 95,701 0.7343 0.740 0.720 0.750 0.700 0.770 130,325 0.7343 -1.33%
2024-03-11 0 0.750 0.720 0.750 0.730 0.750 60,400 44,196 0.7317 0.750 0.720 0.750 0.730 0.750 60,400 0.7317 2.74%
2024-03-08 0 0.730 0.700 0.730 0.720 0.730 130,000 93,950 0.7227 0.730 0.700 0.730 0.720 0.730 130,000 0.7227 -3.95%
2024-03-07 0 0.760 0.730 0.760 0.750 0.760 32,010 24,111 0.7532 0.760 0.730 0.760 0.750 0.760 32,010 0.7532 -1.30%
2024-03-06 0 0.770 0.750 0.770 0.740 0.780 335,525 255,262 0.7608 0.770 0.750 0.770 0.740 0.780 335,525 0.7608 4.05%
2024-03-05 0 0.740 0.730 0.740 0.720 0.760 296,172 218,919 0.7392 0.740 0.730 0.740 0.720 0.760 296,172 0.7392 2.78%
2024-03-04 0 0.720 0.710 0.760 0.710 0.720 39,215 27,866 0.7106 0.720 0.710 0.760 0.710 0.720 39,215 0.7106 -1.37%
2024-03-01 0 0.730 0.730 0.770 0.730 0.740 43,750 32,075 0.7331 0.730 0.730 0.770 0.730 0.740 43,750 0.7331 1.39%
2024-02-29 0 0.720 0.710 0.720 0.720 0.720 37,962 27,268 0.7183 0.720 0.710 0.720 0.720 0.720 37,962 0.7183 -1.37%
2024-02-28 0 0.730 0.730 0.770 0.710 0.780 228,650 168,217 0.7357 0.730 0.730 0.770 0.710 0.780 228,650 0.7357 4.29%
2024-02-27 0 0.700 0.700 0.760 0.700 0.760 192,650 139,547 0.7244 0.700 0.700 0.760 0.700 0.760 192,650 0.7244 -4.11%
2024-02-26 0 0.730 0.730 0.750 0.730 0.790 140,002 108,321 0.7737 0.730 0.730 0.750 0.730 0.790 140,002 0.7737 -6.41%
2024-02-23 0 0.780 0.760 0.780 0.720 0.800 792,380 602,279 0.7601 0.780 0.760 0.780 0.720 0.800 792,380 0.7601 9.86%
2024-02-22 0 0.710 0.700 0.730 0.670 0.730 285,000 200,820 0.7046 0.710 0.700 0.730 0.670 0.730 285,000 0.7046 7.58%
2024-02-21 0 0.660 0.660 0.700 0.630 0.660 43,950 28,653 0.6519 0.660 0.660 0.700 0.630 0.660 43,950 0.6519 1.54%
2024-02-20 0 0.650 0.650 0.670 0.610 0.760 303,025 209,805 0.6924 0.650 0.650 0.670 0.610 0.760 303,025 0.6924 -5.80%
2024-02-19 0 0.690 0.670 0.690 0.670 0.710 195,000 134,160 0.6880 0.690 0.670 0.690 0.670 0.710 195,000 0.6880 11.29%
2024-02-16 0 0.620 0.620 0.740 0.610 0.620 83,375 51,207 0.6142 0.620 0.620 0.740 0.610 0.620 83,375 0.6142 1.64%
2024-02-15 0 0.610 0.600 0.750 0.580 0.610 66,012 39,516 0.5986 0.610 0.600 0.750 0.580 0.610 66,012 0.5986 -4.69%
2024-02-14 0 0.640 0.640 0.660 0.640 0.640 10,515 6,517 0.6198 0.640 0.640 0.660 0.640 0.640 10,515 0.6198 3.23%
2024-02-09 0 0.620 0.520 0.650 - - 262 128 0.4885 0.620 0.520 0.650 - - 262 0.4885 0.00%
2024-02-08 0 0.620 0.620 0.650 - - 0 0 - 0.620 0.620 0.650 - - 0 - 0.00%
2024-02-07 0 0.620 0.570 0.620 0.620 0.620 12,010 7,446 0.6200 0.620 0.570 0.620 0.620 0.620 12,010 0.6200 0.00%
2024-02-06 0 0.620 0.620 0.700 0.620 0.620 26,250 16,002 0.6096 0.620 0.620 0.700 0.620 0.620 26,250 0.6096 -3.12%
2024-02-05 0 0.640 0.600 0.640 0.600 0.640 162,312 102,086 0.6289 0.640 0.600 0.640 0.600 0.640 162,312 0.6289 0.00%
2024-02-02 0 0.640 0.640 0.690 0.640 0.700 9,250 6,095 0.6589 0.640 0.640 0.690 0.640 0.700 9,250 0.6589 -8.57%
2024-02-01 0 0.700 0.620 0.780 0.610 0.700 42,000 28,590 0.6807 0.700 0.620 0.780 0.610 0.700 42,000 0.6807 14.75%
2024-01-31 0 0.610 0.610 0.710 0.600 0.600 45,750 27,420 0.5993 0.610 0.610 0.710 0.600 0.600 45,750 0.5993 -4.69%
2024-01-30 0 0.640 0.640 0.730 0.630 0.640 26,550 16,855 0.6348 0.640 0.640 0.730 0.630 0.640 26,550 0.6348 1.59%
2024-01-29 0 0.630 0.620 0.630 0.580 0.650 120,000 75,240 0.6270 0.630 0.620 0.630 0.580 0.650 120,000 0.6270 -7.35%
2024-01-26 0 0.680 0.680 0.690 0.650 0.730 258,463 176,170 0.6816 0.680 0.680 0.690 0.650 0.730 258,463 0.6816 -4.23%
2024-01-25 0 0.710 0.700 0.710 0.700 0.730 111,225 78,932 0.7097 0.710 0.700 0.710 0.700 0.730 111,225 0.7097 1.43%
2024-01-24 0 0.700 0.690 0.730 0.680 0.750 524,700 372,928 0.7107 0.700 0.690 0.730 0.680 0.750 524,700 0.7107 11.11%
2024-01-23 0 0.630 0.620 0.660 0.580 0.700 144,005 91,863 0.6379 0.630 0.620 0.660 0.580 0.700 144,005 0.6379 -10.00%
2024-01-22 0 0.700 0.660 0.700 0.700 0.750 429,250 301,370 0.7021 0.700 0.660 0.700 0.700 0.750 429,250 0.7021 -6.67%
2024-01-19 0 0.750 0.700 0.750 0.740 0.770 156,303 117,534 0.7520 0.750 0.700 0.750 0.740 0.770 156,303 0.7520 1.35%
2024-01-18 0 0.740 0.700 0.740 0.700 0.740 352,075 253,948 0.7213 0.740 0.700 0.740 0.700 0.740 352,075 0.7213 7.25%
2024-01-17 0 0.690 0.660 0.680 0.630 0.720 576,050 395,342 0.6863 0.690 0.660 0.680 0.630 0.720 576,050 0.6863 -6.76%
2024-01-16 0 0.740 0.700 0.740 0.680 0.780 1,251,000 901,620 0.7207 0.740 0.700 0.740 0.680 0.780 1,251,000 0.7207 -3.90%
2024-01-15 0 0.770 0.770 0.790 0.770 0.910 1,965,760 1,656,465 0.8427 0.770 0.770 0.790 0.770 0.910 1,965,760 0.8427 -7.23%
2024-01-12 0 0.830 0.830 0.840 0.690 0.900 3,927,250 3,180,182 0.8098 0.830 0.830 0.840 0.690 0.900 3,927,250 0.8098 22.06%
2024-01-11 0 0.680 0.660 0.690 0.620 0.710 1,083,800 713,023 0.6579 0.680 0.660 0.690 0.620 0.710 1,083,800 0.6579 -2.86%
2024-01-10 0 0.700 0.700 0.740 0.690 0.850 1,116,475 834,352 0.7473 0.700 0.700 0.740 0.690 0.850 1,116,475 0.7473 -18.60%
2024-01-09 0 0.860 0.850 0.860 0.780 0.980 2,842,500 2,473,180 0.8701 0.860 0.850 0.860 0.780 0.980 2,842,500 0.8701 -4.44%
2024-01-08 0 0.900 0.900 0.920 0.520 1.020 7,411,689 6,560,966 0.8852 0.900 0.900 0.920 0.520 1.020 7,411,689 0.8852 80.00%
2024-01-05 0 0.500 0.485 0.500 0.470 0.550 366,735 187,852 0.5122 0.500 0.485 0.500 0.470 0.550 366,735 0.5122 8.70%
2024-01-04 0 0.460 0.430 0.560 0.460 0.510 174,062 85,016 0.4884 0.460 0.430 0.560 0.460 0.510 174,062 0.4884 1.10%
2024-01-03 0 0.455 0.430 0.495 0.425 0.435 12,519 5,402 0.4315 0.455 0.430 0.495 0.425 0.435 12,519 0.4315 1.11%
2024-01-02 0 0.450 0.405 0.480 0.405 0.450 334,000 139,745 0.4184 0.450 0.405 0.480 0.405 0.450 334,000 0.4184 4.65%
2023-12-29 0 0.430 0.430 0.520 0.420 0.490 252,000 114,935 0.4561 0.430 0.430 0.520 0.420 0.490 252,000 0.4561 -17.31%
2023-12-28 0 0.520 0.510 0.520 0.500 0.520 61,000 30,864 0.5060 0.520 0.510 0.520 0.500 0.520 61,000 0.5060 11.83%
2023-12-27 0 0.465 0.465 0.550 0.455 0.455 26,922 12,184 0.4526 0.465 0.465 0.550 0.455 0.455 26,922 0.4526 1.09%
2023-12-22 0 0.460 0.425 0.460 0.460 0.460 27,225 12,512 0.4596 0.460 0.425 0.460 0.460 0.460 27,225 0.4596 3.37%
2023-12-21 0 0.445 0.420 0.470 - - 262 105 0.4008 0.445 0.420 0.470 - - 262 0.4008 0.00%
2023-12-20 0 0.445 0.445 0.490 0.420 0.445 16,500 7,106 0.4307 0.445 0.445 0.490 0.420 0.445 16,500 0.4307 2.30%
2023-12-19 0 0.435 0.435 0.490 - - 0 0 - 0.435 0.435 0.490 - - 0 - 0.00%
2023-12-18 0 0.435 0.435 0.510 0.430 0.450 7,925 3,354 0.4232 0.435 0.435 0.510 0.430 0.450 7,925 0.4232 -1.14%
2023-12-15 0 0.440 0.425 0.510 0.375 0.490 32,164 13,738 0.4271 0.440 0.425 0.510 0.375 0.490 32,164 0.4271 -4.35%
2023-12-14 0 0.460 0.450 0.520 0.460 0.460 3,000 1,380 0.4600 0.460 0.450 0.520 0.460 0.460 3,000 0.4600 -6.12%
2023-12-13 0 0.490 0.415 0.490 - - 2,524 1,153 0.4568 0.490 0.415 0.490 - - 2,524 0.4568 0.00%
2023-12-12 0 0.490 0.420 0.495 0.460 0.490 51,580 24,487 0.4747 0.490 0.420 0.495 0.460 0.490 51,580 0.4747 0.00%
2023-12-11 0 0.490 0.370 0.490 0.500 0.500 3,250 1,582 0.4868 0.490 0.370 0.490 0.500 0.500 3,250 0.4868 2.08%
2023-12-08 0 0.480 0.480 0.500 0.455 0.470 15,975 7,324 0.4585 0.480 0.480 0.500 0.455 0.470 15,975 0.4585 2.13%
2023-12-07 0 0.470 0.470 0.475 0.470 0.470 3,533 1,649 0.4667 0.470 0.470 0.475 0.470 0.470 3,533 0.4667 -1.05%
2023-12-06 0 0.475 0.475 0.500 - - 1,280 535 0.4180 0.475 0.475 0.500 - - 1,280 0.4180 5.56%
2023-12-05 0 0.450 0.420 0.480 0.450 0.450 9,077 4,080 0.4495 0.450 0.420 0.480 0.450 0.450 9,077 0.4495 7.14%
2023-12-04 0 0.420 0.420 0.490 0.400 0.400 6,001 2,430 0.4049 0.420 0.420 0.490 0.400 0.400 6,001 0.4049 -14.29%
2023-12-01 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2023-11-30 0 0.490 0.335 0.520 - - 0 0 - 0.490 0.335 0.520 - - 0 - 0.00%
2023-11-29 0 0.490 - 0.510 0.490 0.495 117,000 57,420 0.4908 0.490 - 0.510 0.490 0.495 117,000 0.4908 0.00%
2023-11-28 0 0.490 0.380 0.490 0.490 0.490 26,400 12,739 0.4825 0.490 0.380 0.490 0.490 0.490 26,400 0.4825 0.00%
2023-11-27 0 0.490 0.219 0.490 0.490 0.510 39,750 19,770 0.4974 0.490 0.219 0.490 0.490 0.510 39,750 0.4974 -1.01%
2023-11-24 0 0.495 0.495 0.510 0.495 0.510 20,375 10,263 0.5037 0.495 0.495 0.510 0.495 0.510 20,375 0.5037 0.00%
2023-11-23 0 0.495 0.490 0.650 0.420 0.495 304,028 144,700 0.4759 0.495 0.490 0.650 0.420 0.495 304,028 0.4759 15.12%
2023-11-22 0 0.430 0.420 0.490 0.430 0.430 74,450 31,964 0.4293 0.430 0.420 0.490 0.430 0.430 74,450 0.4293 1.18%
2023-11-21 0 0.425 0.420 0.440 0.425 0.425 10,000 4,220 0.4220 0.425 0.420 0.440 0.425 0.425 10,000 0.4220 -5.56%
2023-11-20 0 0.450 0.385 0.450 - - 109 43 0.3945 0.450 0.385 0.450 - - 109 0.3945 -2.17%
2023-11-17 0 0.460 0.385 0.460 - - 224 94 0.4196 0.460 0.385 0.460 - - 224 0.4196 0.00%
2023-11-16 0 0.460 0.430 0.485 - - 1,005 432 0.4299 0.460 0.430 0.485 - - 1,005 0.4299 0.00%
2023-11-15 0 0.460 0.425 0.480 0.420 0.460 6,276 2,752 0.4385 0.460 0.425 0.480 0.420 0.460 6,276 0.4385 4.55%
2023-11-14 0 0.440 0.405 0.480 0.380 0.450 40,500 17,700 0.4370 0.440 0.405 0.480 0.380 0.450 40,500 0.4370 -10.20%
2023-11-13 0 0.490 - 0.550 - - 38 11 0.2895 0.490 - 0.550 - - 38 0.2895 0.00%
2023-11-10 0 0.490 0.415 0.490 - - 150 60 0.4000 0.490 0.415 0.490 - - 150 0.4000 0.00%
2023-11-09 0 0.490 0.420 0.510 - - 1,500 690 0.4600 0.490 0.420 0.510 - - 1,500 0.4600 0.00%
2023-11-08 0 0.490 0.485 0.510 0.475 0.500 313,216 153,417 0.4898 0.490 0.485 0.510 0.475 0.500 313,216 0.4898 -1.01%
2023-11-07 0 0.495 0.430 0.550 - - 0 0 - 0.495 0.430 0.550 - - 0 - 0.00%
2023-11-06 0 0.495 0.440 0.510 0.400 0.495 135,350 58,294 0.4307 0.495 0.440 0.510 0.400 0.495 135,350 0.4307 23.75%
2023-11-03 0 0.400 0.400 0.520 0.400 0.400 8,000 3,127 0.3909 0.400 0.400 0.520 0.400 0.400 8,000 0.3909 0.00%
2023-11-02 0 0.400 0.380 0.490 - - 500 180 0.3600 0.400 0.380 0.490 - - 500 0.3600 0.00%
2023-11-01 0 0.400 0.380 0.540 - - 0 0 - 0.400 0.380 0.540 - - 0 - 0.00%
2023-10-31 0 0.400 - 0.540 - - 0 0 - 0.400 - 0.540 - - 0 - 0.00%
2023-10-30 0 0.400 0.400 0.540 - - 2,050 716 0.3493 0.400 0.400 0.540 - - 2,050 0.3493 0.00%
2023-10-27 0 0.400 0.380 0.510 - - 250 90 0.3600 0.400 0.380 0.510 - - 250 0.3600 0.00%
2023-10-26 0 0.400 0.380 0.520 - - 0 0 - 0.400 0.380 0.520 - - 0 - 0.00%
2023-10-25 0 0.400 0.400 0.550 0.400 0.400 6,000 2,400 0.4000 0.400 0.400 0.550 0.400 0.400 6,000 0.4000 0.00%
2023-10-24 0 0.400 0.400 0.520 0.400 0.400 45,009 18,003 0.4000 0.400 0.400 0.520 0.400 0.400 45,009 0.4000 1.27%
2023-10-20 0 0.395 0.395 0.530 - - 0 0 - 0.395 0.395 0.530 - - 0 - 1.28%
2023-10-19 0 0.390 0.330 0.510 0.390 0.400 74,675 29,742 0.3983 0.390 0.330 0.510 0.390 0.400 74,675 0.3983 -9.30%
2023-10-18 0 0.430 0.430 0.475 0.420 0.420 7,775 3,230 0.4154 0.430 0.430 0.475 0.420 0.420 7,775 0.4154 -2.27%
2023-10-17 0 0.440 0.420 0.475 - - 92 36 0.3913 0.440 0.420 0.475 - - 92 0.3913 0.00%
2023-10-16 0 0.440 0.420 0.475 - - 0 0 - 0.440 0.420 0.475 - - 0 - 0.00%
2023-10-13 0 0.440 0.440 0.530 - - 7 2 0.2857 0.440 0.440 0.530 - - 7 0.2857 0.00%
2023-10-12 0 0.440 0.440 0.455 0.440 0.455 75,075 33,496 0.4462 0.440 0.440 0.455 0.440 0.455 75,075 0.4462 -2.22%
2023-10-11 0 0.450 0.450 0.475 0.440 0.450 16,000 7,047 0.4404 0.450 0.450 0.475 0.440 0.450 16,000 0.4404 3.45%
2023-10-10 0 0.435 0.430 0.475 0.435 0.435 114,500 49,792 0.4349 0.435 0.430 0.475 0.435 0.435 114,500 0.4349 2.35%
2023-10-09 0 0.425 0.410 0.470 - - 0 0 - 0.425 0.410 0.470 - - 0 - 0.00%
2023-10-06 0 0.425 0.425 0.475 - - 250 102 0.4080 0.425 0.425 0.475 - - 250 0.4080 0.00%
2023-10-05 0 0.425 0.425 0.475 - - 1,575 645 0.4095 0.425 0.425 0.475 - - 1,575 0.4095 1.19%
2023-10-04 0 0.420 0.420 0.475 - - 0 0 - 0.420 0.420 0.475 - - 0 - 0.00%
2023-10-03 0 0.420 0.420 0.470 0.415 0.415 15,412 6,393 0.4148 0.420 0.420 0.470 0.415 0.415 15,412 0.4148 -10.64%
2023-09-29 0 0.470 0.450 0.475 0.470 0.470 52,525 24,639 0.4691 0.470 0.450 0.475 0.470 0.470 52,525 0.4691 0.00%
2023-09-28 0 0.470 - 0.470 0.470 0.470 4,500 2,070 0.4600 0.470 - 0.470 0.470 0.470 4,500 0.4600 0.00%
2023-09-27 0 0.470 0.435 0.530 0.445 0.475 225,030 105,223 0.4676 0.470 0.435 0.530 0.445 0.475 225,030 0.4676 -1.05%
2023-09-26 0 0.475 0.475 0.530 0.475 0.475 4,500 2,108 0.4684 0.475 0.475 0.530 0.475 0.475 4,500 0.4684 3.26%
2023-09-25 0 0.460 0.460 0.530 0.460 0.460 5,511 2,434 0.4417 0.460 0.460 0.530 0.460 0.460 5,511 0.4417 -2.13%
2023-09-22 0 0.470 0.400 0.520 - - 0 0 - 0.470 0.400 0.520 - - 0 - 0.00%
2023-09-21 0 0.470 0.470 0.530 0.465 0.465 4,504 2,056 0.4565 0.470 0.470 0.530 0.465 0.465 4,504 0.4565 -6.00%
2023-09-20 0 0.500 - 0.520 - - 830 368 0.4434 0.500 - 0.520 - - 830 0.4434 0.00%
2023-09-19 0 0.500 0.460 0.530 - - 1,486 666 0.4482 0.500 0.460 0.530 - - 1,486 0.4482 0.00%
2023-09-18 0 0.500 0.495 0.520 0.500 0.500 8,400 4,151 0.4942 0.500 0.495 0.520 0.500 0.500 8,400 0.4942 1.01%
2023-09-15 0 0.495 0.495 0.540 0.495 0.500 24,000 11,985 0.4994 0.495 0.495 0.540 0.495 0.500 24,000 0.4994 -1.00%
2023-09-14 0 0.500 0.500 0.580 0.495 0.495 7,212 3,472 0.4814 0.500 0.500 0.580 0.495 0.495 7,212 0.4814 -3.85%
2023-09-13 0 0.520 0.510 0.560 0.500 0.520 32,700 16,778 0.5131 0.520 0.510 0.560 0.500 0.520 32,700 0.5131 -1.89%
2023-09-12 0 0.530 0.500 0.570 0.490 0.530 85,850 44,747 0.5212 0.530 0.500 0.570 0.490 0.530 85,850 0.5212 7.07%
2023-09-11 0 0.495 0.475 0.495 0.490 0.500 12,825 6,191 0.4827 0.495 0.475 0.495 0.490 0.500 12,825 0.4827 -1.00%
2023-09-07 0 0.500 0.475 0.510 0.470 0.510 83,184 41,368 0.4973 0.500 0.475 0.510 0.470 0.510 83,184 0.4973 2.04%
2023-09-06 0 0.490 0.490 0.510 0.480 0.530 346,250 174,250 0.5032 0.490 0.490 0.510 0.480 0.530 346,250 0.5032 -7.55%
2023-09-05 0 0.530 0.510 0.540 0.510 0.530 25,855 13,388 0.5178 0.530 0.510 0.540 0.510 0.530 25,855 0.5178 -3.64%
2023-09-04 0 0.550 0.530 0.590 0.520 0.560 129,012 70,506 0.5465 0.550 0.530 0.590 0.520 0.560 129,012 0.5465 7.84%
2023-08-31 0 0.510 0.510 0.540 - - 250 125 0.5000 0.510 0.510 0.540 - - 250 0.5000 0.00%
2023-08-30 0 0.510 0.500 0.530 0.500 0.530 117,000 60,120 0.5138 0.510 0.500 0.530 0.500 0.530 117,000 0.5138 -10.53%
2023-08-29 0 0.570 0.520 0.570 - - 70 35 0.5000 0.570 0.520 0.570 - - 70 0.5000 -1.72%
2023-08-28 0 0.580 0.540 0.580 0.590 0.590 24,575 14,462 0.5885 0.580 0.540 0.580 0.590 0.590 24,575 0.5885 13.73%
2023-08-25 0 0.510 0.510 0.580 0.500 0.520 39,000 19,830 0.5085 0.510 0.510 0.580 0.500 0.520 39,000 0.5085 -12.07%
2023-08-24 0 0.580 0.550 0.590 0.580 0.580 11,002 6,221 0.5654 0.580 0.550 0.590 0.580 0.580 11,002 0.5654 5.45%
2023-08-23 0 0.550 0.540 0.550 0.520 0.570 167,500 91,040 0.5435 0.550 0.540 0.550 0.520 0.570 167,500 0.5435 10.00%
2023-08-22 0 0.500 0.490 0.550 0.490 0.490 8,000 3,880 0.4850 0.500 0.490 0.550 0.490 0.490 8,000 0.4850 2.04%
2023-08-21 0 0.490 0.490 0.560 0.490 0.600 518,287 264,681 0.5107 0.490 0.490 0.560 0.490 0.600 518,287 0.5107 -18.33%
2023-08-18 0 0.600 0.520 0.600 0.520 0.600 64,125 36,285 0.5658 0.600 0.520 0.600 0.520 0.600 64,125 0.5658 0.00%
2023-08-17 0 0.600 0.500 0.610 0.600 0.610 27,750 16,695 0.6016 0.600 0.500 0.610 0.600 0.610 27,750 0.6016 -1.64%
2023-08-16 0 0.610 0.600 0.660 0.610 0.740 153,012 95,467 0.6239 0.610 0.600 0.660 0.610 0.740 153,012 0.6239 -3.17%
2023-08-15 0 0.630 0.630 0.740 0.630 0.630 3,584 2,238 0.6244 0.630 0.630 0.740 0.630 0.630 3,584 0.6244 1.61%
2023-08-14 0 0.620 0.620 0.730 0.610 0.610 25,005 15,213 0.6084 0.620 0.620 0.730 0.610 0.610 25,005 0.6084 -6.06%
2023-08-11 0 0.660 0.640 0.710 0.660 0.660 5,500 3,455 0.6282 0.660 0.640 0.710 0.660 0.660 5,500 0.6282 0.00%
2023-08-10 0 0.660 0.650 0.660 0.630 0.670 34,772 22,668 0.6519 0.660 0.650 0.660 0.630 0.670 34,772 0.6519 1.54%
2023-08-09 0 0.650 0.650 0.670 0.650 0.650 6,406 4,149 0.6477 0.650 0.650 0.670 0.650 0.650 6,406 0.6477 -2.99%
2023-08-08 0 0.670 0.650 0.670 0.620 0.670 129,450 83,657 0.6462 0.670 0.650 0.670 0.620 0.670 129,450 0.6462 -4.29%
2023-08-07 0 0.700 0.680 0.700 0.700 0.700 33,000 23,100 0.7000 0.700 0.680 0.700 0.700 0.700 33,000 0.7000 1.45%
2023-08-04 0 0.690 0.680 0.710 0.660 0.670 36,925 24,504 0.6636 0.690 0.680 0.710 0.660 0.670 36,925 0.6636 1.47%
2023-08-03 0 0.680 0.680 0.710 0.660 0.710 48,250 32,535 0.6743 0.680 0.680 0.710 0.660 0.710 48,250 0.6743 -4.23%
2023-08-02 0 0.710 0.710 0.720 0.710 0.720 24,000 17,130 0.7138 0.710 0.710 0.720 0.710 0.720 24,000 0.7138 -1.39%
2023-08-01 0 0.720 0.720 0.750 0.720 0.720 29,750 21,297 0.7159 0.720 0.720 0.750 0.720 0.720 29,750 0.7159 0.00%
2023-07-31 0 0.720 0.710 0.720 0.720 0.730 153,012 110,481 0.7220 0.720 0.710 0.720 0.720 0.730 153,012 0.7220 0.00%
2023-07-28 0 0.720 0.710 0.720 0.720 0.720 12,000 8,640 0.7200 0.720 0.710 0.720 0.720 0.720 12,000 0.7200 0.00%
2023-07-27 0 0.720 0.720 0.750 0.720 0.720 30,075 21,650 0.7199 0.720 0.720 0.750 0.720 0.720 30,075 0.7199 -1.37%
2023-07-26 0 0.730 0.710 0.730 0.730 0.730 21,000 15,330 0.7300 0.730 0.710 0.730 0.730 0.730 21,000 0.7300 0.00%
2023-07-25 0 0.730 0.730 0.770 0.730 0.730 51,250 37,399 0.7297 0.730 0.730 0.770 0.730 0.730 51,250 0.7297 -2.67%
2023-07-24 0 0.750 0.710 0.770 0.750 0.750 60,425 45,289 0.7495 0.750 0.710 0.770 0.750 0.750 60,425 0.7495 0.00%
2023-07-21 0 0.750 0.720 0.760 0.700 0.750 12,000 8,615 0.7179 0.750 0.720 0.760 0.700 0.750 12,000 0.7179 1.35%
2023-07-20 0 0.740 0.740 0.750 0.730 0.730 9,012 6,578 0.7299 0.740 0.740 0.750 0.730 0.730 9,012 0.7299 2.78%
2023-07-19 0 0.720 0.720 0.760 0.720 0.750 33,000 24,660 0.7473 0.720 0.720 0.760 0.720 0.750 33,000 0.7473 -4.00%
2023-07-18 0 0.750 0.720 0.760 - - 1,750 1,212 0.6926 0.750 0.720 0.760 - - 1,750 0.6926 -1.32%
2023-07-14 0 0.760 0.760 0.790 0.760 0.760 29,200 22,123 0.7576 0.760 0.760 0.790 0.760 0.760 29,200 0.7576 0.00%
2023-07-13 0 0.760 0.760 0.790 0.760 0.790 48,600 37,909 0.7800 0.760 0.760 0.790 0.760 0.790 48,600 0.7800 1.33%
2023-07-12 0 0.750 0.750 0.790 0.750 0.760 71,425 53,812 0.7534 0.750 0.750 0.790 0.750 0.760 71,425 0.7534 0.00%
2023-07-11 0 0.750 0.750 0.780 0.750 0.750 46,326 34,680 0.7486 0.750 0.750 0.780 0.750 0.750 46,326 0.7486 4.17%
2023-07-10 0 0.720 0.720 0.770 0.720 0.750 269,928 198,367 0.7349 0.720 0.720 0.770 0.720 0.750 269,928 0.7349 -6.49%
2023-07-07 0 0.770 0.760 0.780 0.750 0.790 45,287 34,864 0.7698 0.770 0.760 0.780 0.750 0.790 45,287 0.7698 2.67%
2023-07-06 0 0.750 0.740 0.750 0.750 0.750 45,613 34,191 0.7496 0.750 0.740 0.750 0.750 0.750 45,613 0.7496 -2.60%
2023-07-05 0 0.770 0.750 0.770 0.780 0.780 27,250 21,247 0.7797 0.770 0.750 0.770 0.780 0.780 27,250 0.7797 0.00%
2023-07-04 0 0.770 0.770 0.800 - - 1,350 985 0.7296 0.770 0.770 0.800 - - 1,350 0.7296 0.00%
2023-07-03 0 0.770 0.760 0.770 0.760 0.780 108,459 83,140 0.7666 0.770 0.760 0.770 0.760 0.780 108,459 0.7666 -1.28%
2023-06-30 0 0.780 0.780 0.800 0.750 0.770 61,325 47,041 0.7671 0.780 0.780 0.800 0.750 0.770 61,325 0.7671 0.00%
2023-06-29 0 0.780 0.770 0.790 0.760 0.840 444,912 346,356 0.7785 0.780 0.770 0.790 0.760 0.840 444,912 0.7785 -1.27%
2023-06-28 0 0.790 0.790 0.840 0.790 0.790 21,687 17,007 0.7842 0.790 0.790 0.840 0.790 0.790 21,687 0.7842 0.00%
2023-06-27 0 0.790 0.790 0.830 0.770 0.790 36,000 28,320 0.7867 0.790 0.790 0.830 0.770 0.790 36,000 0.7867 2.60%
2023-06-26 0 0.770 0.770 0.850 0.770 0.800 18,136 14,320 0.7896 0.770 0.770 0.850 0.770 0.800 18,136 0.7896 -6.10%
2023-06-23 0 0.820 0.790 0.820 0.820 0.840 126,815 104,424 0.8234 0.820 0.790 0.820 0.820 0.840 126,815 0.8234 7.89%
2023-06-21 0 0.760 0.760 0.850 0.760 0.760 6,002 4,561 0.7599 0.760 0.760 0.850 0.760 0.760 6,002 0.7599 -5.00%
2023-06-20 0 0.800 0.800 0.810 0.790 0.970 2,697,075 2,266,350 0.8403 0.800 0.800 0.810 0.790 0.970 2,697,075 0.8403 -20.79%
2023-06-19 0 1.010 1.000 1.010 0.940 1.100 578,950 598,624 1.0340 1.010 1.000 1.010 0.940 1.100 578,950 1.0340 8.60%
2023-06-16 0 0.930 0.920 0.980 0.930 1.040 228,000 222,810 0.9772 0.930 0.920 0.980 0.930 1.040 228,000 0.9772 0.00%
2023-06-15 0 0.930 0.900 0.930 0.890 0.930 166,775 152,428 0.9140 0.930 0.900 0.930 0.890 0.930 166,775 0.9140 3.33%
2023-06-14 0 0.900 0.880 0.920 0.890 0.900 146,275 131,365 0.8981 0.900 0.880 0.920 0.890 0.900 146,275 0.8981 2.27%
2023-06-13 0 0.880 0.860 0.880 0.860 0.920 216,300 191,865 0.8870 0.880 0.860 0.880 0.860 0.920 216,300 0.8870 2.33%
2023-06-12 0 0.860 0.760 0.860 0.800 0.860 12,487 10,388 0.8319 0.860 0.760 0.860 0.800 0.860 12,487 0.8319 -2.27%
2023-06-09 0 0.880 0.780 0.880 - - 1,000 830 0.8300 0.880 0.780 0.880 - - 1,000 0.8300 0.00%
2023-06-08 0 0.880 0.750 0.880 - - 200 150 0.7500 0.880 0.750 0.880 - - 200 0.7500 -1.12%
2023-06-07 0 0.890 0.840 0.900 0.830 0.890 105,000 90,810 0.8649 0.890 0.840 0.900 0.830 0.890 105,000 0.8649 0.00%
2023-06-06 0 0.890 0.800 0.890 0.800 0.900 52,400 42,773 0.8163 0.890 0.800 0.890 0.800 0.900 52,400 0.8163 5.95%
2023-06-05 0 0.840 0.760 0.840 0.760 0.840 42,000 34,860 0.8300 0.840 0.760 0.840 0.760 0.840 42,000 0.8300 6.33%
2023-06-02 0 0.790 0.770 0.810 0.780 0.840 93,750 75,037 0.8004 0.790 0.770 0.810 0.780 0.840 93,750 0.8004 1.28%
2023-06-01 0 0.780 0.740 0.780 0.740 0.780 387,432 293,353 0.7572 0.780 0.740 0.780 0.740 0.780 387,432 0.7572 -6.02%
2023-05-31 0 0.830 0.730 0.830 0.800 0.830 35,575 28,474 0.8004 0.830 0.730 0.830 0.800 0.830 35,575 0.8004 -2.35%
2023-05-30 0 0.850 0.810 0.850 - - 700 561 0.8014 0.850 0.810 0.850 - - 700 0.8014 -2.30%
2023-05-29 0 0.870 0.840 0.870 0.810 0.870 15,100 12,706 0.8415 0.870 0.840 0.870 0.810 0.870 15,100 0.8415 0.00%
2023-05-25 0 0.870 0.780 0.870 - - 250 187 0.7480 0.870 0.780 0.870 - - 250 0.7480 0.00%
2023-05-24 0 0.870 0.810 0.870 - - 400 332 0.8300 0.870 0.810 0.870 - - 400 0.8300 -1.14%
2023-05-23 0 0.880 0.840 0.880 0.840 0.880 70,250 60,532 0.8617 0.880 0.840 0.880 0.840 0.880 70,250 0.8617 1.15%
2023-05-22 0 0.870 0.850 0.870 0.840 0.870 687,911 579,195 0.8420 0.870 0.850 0.870 0.840 0.870 687,911 0.8420 2.35%
2023-05-19 0 0.850 0.800 0.860 0.810 0.900 1,278,250 1,054,150 0.8247 0.850 0.800 0.860 0.810 0.900 1,278,250 0.8247 -10.53%
2023-05-18 0 0.950 0.900 0.950 0.900 0.950 49,755 46,726 0.9391 0.950 0.900 0.950 0.900 0.950 49,755 0.9391 2.15%
2023-05-17 0 0.930 0.900 0.950 0.870 0.930 29,225 25,643 0.8774 0.930 0.900 0.950 0.870 0.930 29,225 0.8774 2.20%
2023-05-16 0 0.910 0.900 0.930 0.890 0.940 549,500 500,575 0.9110 0.910 0.900 0.930 0.890 0.940 549,500 0.9110 0.00%
2023-05-15 0 0.910 0.900 0.910 0.890 0.930 246,000 223,260 0.9076 0.910 0.900 0.910 0.890 0.930 246,000 0.9076 -4.21%
2023-05-12 0 0.950 0.930 0.950 - - 650 591 0.9092 0.950 0.930 0.950 - - 650 0.9092 -1.04%
2023-05-11 0 0.960 0.950 0.990 0.920 0.960 42,400 39,662 0.9354 0.960 0.950 0.990 0.920 0.960 42,400 0.9354 -1.03%
2023-05-10 0 0.970 0.930 1.020 0.930 0.970 17,270 16,145 0.9349 0.970 0.930 1.020 0.930 0.970 17,270 0.9349 4.30%
2023-05-09 0 0.930 0.930 0.970 0.930 0.930 12,000 11,160 0.9300 0.930 0.930 0.970 0.930 0.930 12,000 0.9300 -2.11%
2023-05-08 0 0.950 0.950 1.000 0.950 0.950 5,425 5,055 0.9318 0.950 0.950 1.000 0.950 0.950 5,425 0.9318 -3.06%
2023-05-05 0 0.980 0.950 1.050 0.930 0.980 54,250 52,092 0.9602 0.980 0.950 1.050 0.930 0.980 54,250 0.9602 4.26%
2023-05-04 0 0.940 0.940 0.980 0.940 0.950 19,155 18,012 0.9403 0.940 0.940 0.980 0.940 0.950 19,155 0.9403 -3.09%
2023-05-03 0 0.970 0.950 0.970 0.950 0.980 12,650 12,080 0.9549 0.970 0.950 0.970 0.950 0.980 12,650 0.9549 1.04%
2023-05-02 0 0.960 0.960 0.980 0.950 0.950 9,000 8,457 0.9397 0.960 0.960 0.980 0.950 0.950 9,000 0.9397 -2.04%
2023-04-28 0 0.980 0.970 0.980 0.950 1.000 54,052 53,608 0.9918 0.980 0.970 0.980 0.950 1.000 54,052 0.9918 2.08%
2023-04-27 0 0.960 0.950 1.040 0.950 0.960 7,175 6,802 0.9480 0.960 0.950 1.040 0.950 0.960 7,175 0.9480 -2.04%
2023-04-26 0 0.980 0.980 1.050 0.960 0.980 17,500 16,800 0.9600 0.980 0.980 1.050 0.960 0.980 17,500 0.9600 1.03%
2023-04-25 0 0.970 0.970 1.000 0.950 0.970 17,800 16,831 0.9456 0.970 0.970 1.000 0.950 0.970 17,800 0.9456 0.00%
2023-04-24 0 0.970 0.950 0.980 - - 250 230 0.9200 0.970 0.950 0.980 - - 250 0.9200 0.00%
2023-04-21 0 0.970 0.970 1.090 0.930 1.000 159,175 154,934 0.9734 0.970 0.970 1.090 0.930 1.000 159,175 0.9734 -3.00%
2023-04-20 0 1.000 0.980 1.090 0.910 1.010 417,600 402,459 0.9637 1.000 0.980 1.090 0.910 1.010 417,600 0.9637 -3.85%
2023-04-19 0 1.040 0.980 1.040 - - 2,150 2,027 0.9428 1.040 0.980 1.040 - - 2,150 0.9428 0.00%
2023-04-18 0 1.040 0.980 1.040 1.040 1.040 12,525 12,975 1.0359 1.040 0.980 1.040 1.040 1.040 12,525 1.0359 0.97%
2023-04-17 0 1.030 1.000 1.040 1.000 1.050 69,250 71,132 1.0272 1.030 1.000 1.040 1.000 1.050 69,250 1.0272 -1.90%
2023-04-14 0 1.050 0.990 1.050 1.010 1.050 46,500 47,685 1.0255 1.050 0.990 1.050 1.010 1.050 46,500 1.0255 3.96%
2023-04-13 0 1.010 0.980 - 0.980 1.000 38,919 38,653 0.9932 1.010 0.980 - 0.980 1.000 38,919 0.9932 1.00%
2023-04-12 0 1.000 1.000 - 1.000 1.000 12,002 12,001 0.9999 1.000 1.000 - 1.000 1.000 12,002 0.9999 0.00%
2023-04-11 0 1.000 0.980 1.070 1.000 1.000 30,390 30,373 0.9994 1.000 0.980 1.070 1.000 1.000 30,390 0.9994 -0.99%
2023-04-06 0 1.010 1.000 1.080 1.010 1.010 3,001 3,030 1.0097 1.010 1.000 1.080 1.010 1.010 3,001 1.0097 -1.94%
2023-04-04 0 1.030 1.020 1.050 1.030 1.030 74,200 76,306 1.0284 1.030 1.020 1.050 1.030 1.030 74,200 1.0284 1.98%
2023-04-03 0 1.010 1.010 1.080 1.010 1.010 8,515 8,535 1.0023 1.010 1.010 1.080 1.010 1.010 8,515 1.0023 -3.81%
2023-03-31 0 1.050 0.980 1.080 0.960 1.050 81,000 81,030 1.0004 1.050 0.980 1.080 0.960 1.050 81,000 1.0004 2.94%
2023-03-30 0 1.020 1.020 1.090 1.010 1.050 63,000 66,030 1.0481 1.020 1.020 1.090 1.010 1.050 63,000 1.0481 -2.86%
2023-03-29 0 1.050 0.990 1.090 1.000 1.050 21,500 22,215 1.0333 1.050 0.990 1.090 1.000 1.050 21,500 1.0333 5.00%
2023-03-28 0 1.000 0.990 1.050 1.000 1.000 64,011 63,810 0.9969 1.000 0.990 1.050 1.000 1.000 64,011 0.9969 -4.76%
2023-03-27 0 1.050 0.980 1.080 - - 450 417 0.9267 1.050 0.980 1.080 - - 450 0.9267 0.00%
2023-03-24 0 1.050 1.040 1.090 1.000 1.050 234,207 243,471 1.0396 1.050 1.040 1.090 1.000 1.050 234,207 1.0396 -2.78%
2023-03-23 0 1.080 1.080 1.090 0.990 1.110 535,875 574,203 1.0715 1.080 1.080 1.090 0.990 1.110 535,875 1.0715 12.50%
2023-03-22 0 0.960 0.960 0.990 0.960 0.980 36,266 35,232 0.9715 0.960 0.960 0.990 0.960 0.980 36,266 0.9715 -1.03%
2023-03-21 0 0.970 0.970 1.020 0.970 0.970 3,010 2,919 0.9698 0.970 0.970 1.020 0.970 0.970 3,010 0.9698 0.00%
2023-03-20 0 0.970 0.970 1.010 0.960 1.010 110,000 108,060 0.9824 0.970 0.970 1.010 0.960 1.010 110,000 0.9824 -3.96%
2023-03-17 0 1.010 0.960 1.010 0.980 1.010 41,975 41,141 0.9801 1.010 0.960 1.010 0.980 1.010 41,975 0.9801 -0.98%
2023-03-16 0 1.020 0.980 1.090 0.980 1.020 22,262 22,458 1.0088 1.020 0.980 1.090 0.980 1.020 22,262 1.0088 0.00%
2023-03-15 0 1.020 0.970 1.020 0.950 1.020 67,192 66,575 0.9908 1.020 0.970 1.020 0.950 1.020 67,192 0.9908 0.99%
2023-03-14 0 1.010 1.000 1.010 1.000 1.010 94,535 95,358 1.0087 1.010 1.000 1.010 1.000 1.010 94,535 1.0087 -6.48%
2023-03-13 0 1.080 1.080 1.100 0.960 1.080 216,125 227,687 1.0535 1.080 1.080 1.100 0.960 1.080 216,125 1.0535 8.00%
2023-03-10 0 1.000 0.970 1.070 0.950 1.080 239,455 241,357 1.0079 1.000 0.970 1.070 0.950 1.080 239,455 1.0079 1.01%
2023-03-09 0 0.990 0.970 0.990 - - 0 0 - 0.990 0.970 0.990 - - 0 - -1.00%
2023-03-08 0 1.000 0.970 1.000 0.950 1.010 183,625 177,167 0.9648 1.000 0.970 1.000 0.950 1.010 183,625 0.9648 1.01%
2023-03-07 0 0.990 0.990 1.090 0.990 1.000 9,413 9,335 0.9917 0.990 0.990 1.090 0.990 1.000 9,413 0.9917 -1.00%
2023-03-06 0 1.000 0.980 1.060 1.000 1.000 27,000 27,000 1.0000 1.000 0.980 1.060 1.000 1.000 27,000 1.0000 -1.96%
2023-03-03 0 1.020 1.020 1.080 0.990 1.000 15,600 15,426 0.9888 1.020 1.020 1.080 0.990 1.000 15,600 0.9888 0.00%
2023-03-02 0 1.020 1.000 1.070 0.910 1.060 143,525 143,891 1.0026 1.020 1.000 1.070 0.910 1.060 143,525 1.0026 -0.97%
2023-03-01 0 1.030 1.000 1.080 - - 505 489 0.9683 1.030 1.000 1.080 - - 505 0.9683 0.00%
2023-02-28 0 1.030 1.020 1.060 1.000 1.030 55,325 57,428 1.0380 1.030 1.020 1.060 1.000 1.030 55,325 1.0380 -3.74%
2023-02-27 0 1.070 1.000 1.080 1.070 1.090 366,000 392,100 1.0713 1.070 1.000 1.080 1.070 1.090 366,000 1.0713 0.00%
2023-02-24 0 1.070 1.030 1.080 1.000 1.080 54,727 56,192 1.0268 1.070 1.030 1.080 1.000 1.080 54,727 1.0268 0.00%
2023-02-23 0 1.070 1.030 1.070 1.020 1.100 341,850 365,105 1.0680 1.070 1.030 1.070 1.020 1.100 341,850 1.0680 1.90%
2023-02-22 0 1.050 1.020 1.070 0.960 1.090 595,912 611,673 1.0264 1.050 1.020 1.070 0.960 1.090 595,912 1.0264 10.53%
2023-02-21 0 0.950 0.930 0.960 0.900 0.950 30,000 27,750 0.9250 0.950 0.930 0.960 0.900 0.950 30,000 0.9250 -1.04%
2023-02-20 0 0.960 0.930 0.980 0.930 0.960 53,755 51,269 0.9538 0.960 0.930 0.980 0.930 0.960 53,755 0.9538 3.23%
2023-02-17 0 0.930 0.920 0.930 0.920 0.930 122,000 112,762 0.9243 0.930 0.920 0.930 0.920 0.930 122,000 0.9243 -1.06%
2023-02-16 0 0.940 0.930 0.960 0.940 0.940 9,645 9,045 0.9378 0.940 0.930 0.960 0.940 0.940 9,645 0.9378 -2.08%
2023-02-15 0 0.960 0.950 0.960 0.940 0.960 80,013 76,232 0.9527 0.960 0.950 0.960 0.940 0.960 80,013 0.9527 1.05%
2023-02-14 0 0.950 0.950 0.960 0.910 0.950 73,650 69,215 0.9398 0.950 0.950 0.960 0.910 0.950 73,650 0.9398 -1.04%
2023-02-13 0 0.960 0.950 0.960 0.950 0.960 133,850 127,906 0.9556 0.960 0.950 0.960 0.950 0.960 133,850 0.9556 -1.03%
2023-02-10 0 0.970 0.950 0.970 0.970 0.990 68,750 67,350 0.9796 0.970 0.950 0.970 0.970 0.990 68,750 0.9796 -1.02%
2023-02-09 0 0.980 0.980 1.010 0.950 0.980 33,000 31,890 0.9664 0.980 0.980 1.010 0.950 0.980 33,000 0.9664 2.08%
2023-02-08 0 0.960 0.960 1.060 0.960 0.960 4,590 4,338 0.9451 0.960 0.960 1.060 0.960 0.960 4,590 0.9451 0.00%
2023-02-07 0 0.960 0.960 0.990 0.940 1.000 45,000 44,370 0.9860 0.960 0.960 0.990 0.940 1.000 45,000 0.9860 -1.03%
2023-02-06 0 0.970 0.960 0.990 0.940 0.980 309,900 296,310 0.9561 0.970 0.960 0.990 0.940 0.980 309,900 0.9561 -3.00%
2023-02-03 0 1.000 1.000 1.050 1.000 1.030 163,187 163,918 1.0045 1.000 1.000 1.050 1.000 1.030 163,187 1.0045 0.00%
2023-02-02 0 1.000 1.000 1.030 0.990 1.040 52,413 52,608 1.0037 1.000 1.000 1.030 0.990 1.040 52,413 1.0037 -2.91%
2023-02-01 0 1.030 1.020 1.040 1.010 1.060 123,175 125,967 1.0227 1.030 1.020 1.040 1.010 1.060 123,175 1.0227 4.04%
2023-01-31 0 0.990 0.960 0.990 0.990 1.000 42,025 41,903 0.9971 0.990 0.960 0.990 0.990 1.000 42,025 0.9971 0.00%
2023-01-30 0 0.990 0.990 1.070 0.990 1.030 32,072 32,606 1.0167 0.990 0.990 1.070 0.990 1.030 32,072 1.0167 -3.88%
2023-01-27 0 1.030 1.030 1.050 1.020 1.080 178,257 185,241 1.0392 1.030 1.030 1.050 1.020 1.080 178,257 1.0392 -1.90%
2023-01-26 0 1.050 1.040 1.070 1.000 1.070 541,634 560,098 1.0341 1.050 1.040 1.070 1.000 1.070 541,634 1.0341 7.14%
2023-01-20 0 0.980 0.980 1.020 0.980 0.990 33,489 32,889 0.9821 0.980 0.980 1.020 0.980 0.990 33,489 0.9821 0.00%
2023-01-19 0 0.980 0.960 0.990 0.960 0.990 368,100 354,552 0.9632 0.980 0.960 0.990 0.960 0.990 368,100 0.9632 -2.00%
2023-01-18 0 1.000 0.990 1.010 0.960 1.000 212,875 211,381 0.9930 1.000 0.990 1.010 0.960 1.000 212,875 0.9930 4.17%
2023-01-17 0 0.960 0.950 0.980 0.950 0.960 19,374 18,440 0.9518 0.960 0.950 0.980 0.950 0.960 19,374 0.9518 0.00%
2023-01-16 0 0.960 0.950 0.980 0.940 1.000 105,700 102,510 0.9698 0.960 0.950 0.980 0.940 1.000 105,700 0.9698 0.00%
2023-01-13 0 0.960 0.960 0.990 0.960 0.960 4,360 4,158 0.9537 0.960 0.960 0.990 0.960 0.960 4,360 0.9537 -3.03%
2023-01-12 0 0.990 0.990 1.000 0.970 0.990 35,275 34,467 0.9771 0.990 0.990 1.000 0.970 0.990 35,275 0.9771 0.00%
2023-01-11 0 0.990 0.990 1.010 0.960 1.010 83,300 82,400 0.9892 0.990 0.990 1.010 0.960 1.010 83,300 0.9892 1.02%
2023-01-10 0 0.980 0.980 1.000 0.960 1.000 207,250 200,177 0.9659 0.980 0.980 1.000 0.960 1.000 207,250 0.9659 1.03%
2023-01-09 0 0.970 0.960 0.990 0.970 1.000 16,350 16,018 0.9797 0.970 0.960 0.990 0.970 1.000 16,350 0.9797 -3.00%
2023-01-06 0 1.000 0.960 1.040 1.000 1.000 125,550 125,375 0.9986 1.000 0.960 1.040 1.000 1.000 125,550 0.9986 0.00%
2023-01-05 0 1.000 0.970 1.020 0.940 1.000 54,255 53,839 0.9923 1.000 0.970 1.020 0.940 1.000 54,255 0.9923 0.00%
2023-01-04 0 1.000 0.960 1.040 1.000 1.000 24,000 23,860 0.9942 1.000 0.960 1.040 1.000 1.000 24,000 0.9942 0.00%
2023-01-03 0 1.000 0.980 1.050 0.950 1.000 352,550 350,761 0.9949 1.000 0.980 1.050 0.950 1.000 352,550 0.9949 4.17%
2022-12-30 0 0.960 0.960 1.090 0.960 1.000 100,255 98,302 0.9805 0.960 0.960 1.090 0.960 1.000 100,255 0.9805 0.00%
2022-12-29 0 0.960 0.960 0.990 0.950 1.000 103,750 100,282 0.9666 0.960 0.960 0.990 0.950 1.000 103,750 0.9666 -2.04%
2022-12-28 0 0.980 0.980 0.990 0.980 1.000 332,642 327,610 0.9849 0.980 0.980 0.990 0.980 1.000 332,642 0.9849 2.08%
2022-12-23 0 0.960 0.960 1.000 0.960 0.960 10,450 9,958 0.9529 0.960 0.960 1.000 0.960 0.960 10,450 0.9529 0.00%
2022-12-22 0 0.960 0.950 1.090 0.920 0.960 276,775 260,190 0.9401 0.960 0.950 1.090 0.920 0.960 276,775 0.9401 -1.03%
2022-12-21 0 0.970 0.970 1.020 - - 500 470 0.9400 0.970 0.970 1.020 - - 500 0.9400 0.00%
2022-12-20 0 0.970 0.970 1.000 0.960 1.000 57,200 55,446 0.9693 0.970 0.970 1.000 0.960 1.000 57,200 0.9693 -3.00%
2022-12-19 0 1.000 1.000 1.020 1.000 1.030 87,500 88,085 1.0067 1.000 1.000 1.020 1.000 1.030 87,500 1.0067 0.00%
2022-12-16 0 1.000 0.980 1.030 0.950 1.000 471,267 454,996 0.9655 1.000 0.980 1.030 0.950 1.000 471,267 0.9655 0.00%
2022-12-15 0 1.000 0.980 1.050 1.000 1.000 158,075 157,977 0.9994 1.000 0.980 1.050 1.000 1.000 158,075 0.9994 -0.99%
2022-12-14 0 1.010 1.010 1.020 1.010 1.080 169,250 174,722 1.0323 1.010 1.010 1.020 1.010 1.080 169,250 1.0323 -3.81%
2022-12-13 0 1.050 1.050 1.090 1.050 1.050 18,031 18,931 1.0499 1.050 1.050 1.090 1.050 1.050 18,031 1.0499 0.00%
2022-12-12 0 1.050 1.050 1.080 1.040 1.050 98,050 102,806 1.0485 1.050 1.050 1.080 1.040 1.050 98,050 1.0485 0.96%
2022-12-09 0 1.040 1.040 1.050 1.020 1.160 259,057 277,840 1.0725 1.040 1.040 1.050 1.020 1.160 259,057 1.0725 -3.70%
2022-12-08 0 1.080 1.080 1.100 1.060 1.170 189,750 208,217 1.0973 1.080 1.080 1.100 1.060 1.170 189,750 1.0973 1.89%
2022-12-07 0 1.060 1.050 1.080 1.050 1.280 1,383,875 1,586,488 1.1464 1.060 1.050 1.080 1.050 1.280 1,383,875 1.1464 9.28%
2022-12-06 0 0.970 0.970 1.030 0.960 0.990 157,651 152,891 0.9698 0.970 0.970 1.030 0.960 0.990 157,651 0.9698 -3.00%
2022-12-05 0 1.000 1.000 1.020 0.960 1.000 231,500 230,235 0.9945 1.000 1.000 1.020 0.960 1.000 231,500 0.9945 4.17%
2022-12-02 0 0.960 0.960 1.000 0.950 0.970 90,050 86,536 0.9610 0.960 0.960 1.000 0.950 0.970 90,050 0.9610 -4.00%
2022-12-01 0 1.000 0.990 1.000 0.930 1.000 159,320 153,657 0.9645 1.000 0.990 1.000 0.930 1.000 159,320 0.9645 0.00%
2022-11-30 0 1.000 0.990 1.000 0.950 1.010 138,250 135,117 0.9773 1.000 0.990 1.000 0.950 1.010 138,250 0.9773 3.09%
2022-11-29 0 0.970 0.970 0.990 0.930 1.010 263,500 253,960 0.9638 0.970 0.970 0.990 0.930 1.010 263,500 0.9638 -1.02%
2022-11-28 0 0.980 0.970 0.980 0.940 1.020 530,601 519,399 0.9789 0.980 0.970 0.980 0.940 1.020 530,601 0.9789 -17.65%
2022-11-25 0 1.190 1.180 1.190 1.150 1.190 94,359 111,031 1.1767 1.190 1.180 1.190 1.150 1.190 94,359 1.1767 0.85%
2022-11-24 0 1.180 1.130 1.190 1.120 1.200 180,612 205,042 1.1353 1.180 1.130 1.190 1.120 1.200 180,612 1.1353 1.72%
2022-11-23 0 1.160 1.140 1.180 1.130 1.160 105,450 121,664 1.1538 1.160 1.140 1.180 1.130 1.160 105,450 1.1538 0.00%
2022-11-22 0 1.160 1.130 1.160 1.110 1.200 436,055 507,341 1.1635 1.160 1.130 1.160 1.110 1.200 436,055 1.1635 -3.33%
2022-11-21 0 1.200 1.150 1.200 1.150 1.200 267,000 310,710 1.1637 1.200 1.150 1.200 1.150 1.200 267,000 1.1637 -0.83%
2022-11-18 0 1.210 1.160 1.210 1.160 1.210 104,447 122,774 1.1755 1.210 1.160 1.210 1.160 1.210 104,447 1.1755 0.83%
2022-11-17 0 1.200 1.150 1.200 1.180 1.200 197,000 232,888 1.1822 1.200 1.150 1.200 1.180 1.200 197,000 1.1822 -0.83%
2022-11-16 0 1.210 1.160 1.210 1.160 1.230 409,500 492,495 1.2027 1.210 1.160 1.210 1.160 1.230 409,500 1.2027 2.54%
2022-11-15 0 1.180 1.170 1.190 1.160 1.220 286,251 342,706 1.1972 1.180 1.170 1.190 1.160 1.220 286,251 1.1972 -1.67%
2022-11-14 0 1.200 1.170 1.200 1.130 1.220 641,919 757,389 1.1799 1.200 1.170 1.200 1.130 1.220 641,919 1.1799 -1.64%
2022-11-11 0 1.220 1.210 1.220 1.120 1.250 758,250 909,903 1.2000 1.220 1.210 1.220 1.120 1.250 758,250 1.2000 2.52%
2022-11-10 0 1.190 1.190 1.210 1.120 1.240 538,726 640,821 1.1895 1.190 1.190 1.210 1.120 1.240 538,726 1.1895 -4.03%
2022-11-09 0 1.240 1.230 1.250 0.930 1.500 5,273,276 6,525,239 1.2374 1.240 1.230 1.250 0.930 1.500 5,273,276 1.2374 44.19%
2022-11-08 0 0.860 0.860 0.890 0.840 0.900 82,025 71,235 0.8685 0.860 0.860 0.890 0.840 0.900 82,025 0.8685 -1.15%
2022-11-07 0 0.870 0.870 0.890 0.870 0.910 264,156 233,660 0.8846 0.870 0.870 0.890 0.870 0.910 264,156 0.8846 -2.25%
2022-11-04 0 0.890 0.890 0.900 0.860 0.910 114,000 101,280 0.8884 0.890 0.890 0.900 0.860 0.910 114,000 0.8884 3.49%
2022-11-03 0 0.860 0.860 0.870 0.860 0.930 203,060 178,472 0.8789 0.860 0.860 0.870 0.860 0.930 203,060 0.8789 -7.53%
2022-11-02 0 0.930 0.880 0.930 0.860 0.930 196,500 171,216 0.8713 0.930 0.880 0.930 0.860 0.930 196,500 0.8713 -2.11%
2022-11-01 0 0.950 0.930 0.950 0.840 1.070 2,490,615 2,348,065 0.9428 0.950 0.930 0.950 0.840 1.070 2,490,615 0.9428 -30.66%
2022-10-31 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2022-06-30 0 1.370 1.370 1.390 1.340 1.410 1,258,450 1,722,946 1.3691 1.370 1.370 1.390 1.340 1.410 1,258,450 1.3691 -4.86%
2022-06-29 0 1.440 1.420 1.440 1.390 1.470 1,420,383 2,000,547 1.4085 1.440 1.420 1.440 1.390 1.470 1,420,383 1.4085 -2.04%
2022-06-28 0 1.470 1.470 1.480 1.370 1.830 7,418,125 11,498,011 1.5500 1.470 1.470 1.480 1.370 1.830 7,418,125 1.5500 -17.88%
2022-06-27 0 1.790 1.790 1.800 1.610 1.800 3,094,518 5,285,739 1.7081 1.790 1.790 1.800 1.610 1.800 3,094,518 1.7081 9.15%
2022-06-24 0 1.640 1.640 1.650 1.430 1.680 1,356,125 2,167,537 1.5983 1.640 1.640 1.650 1.430 1.680 1,356,125 1.5983 1.23%
2022-06-23 0 1.620 1.570 1.620 1.410 1.850 4,955,725 7,888,947 1.5919 1.620 1.570 1.620 1.410 1.850 4,955,725 1.5919 -7.43%
2022-06-22 0 1.750 1.730 1.750 1.510 1.900 12,138,350 20,969,492 1.7275 1.750 1.730 1.750 1.510 1.900 12,138,350 1.7275 17.45%
2022-06-21 0 1.490 1.470 1.490 1.150 1.790 11,890,537 18,420,025 1.5491 1.490 1.470 1.490 1.150 1.790 11,890,537 1.5491 22.13%
2022-06-20 0 1.220 1.220 1.230 1.170 1.270 1,200,126 1,439,825 1.1997 1.220 1.220 1.230 1.170 1.270 1,200,126 1.1997 -3.94%
2022-06-17 0 1.270 1.260 1.290 1.240 1.290 559,925 705,702 1.2604 1.270 1.260 1.290 1.240 1.290 559,925 1.2604 -1.55%
2022-06-16 0 1.290 1.280 1.300 1.260 1.340 835,375 1,089,656 1.3044 1.290 1.280 1.300 1.260 1.340 835,375 1.3044 -2.27%
2022-06-15 0 1.320 1.320 1.340 1.300 1.360 596,125 794,405 1.3326 1.320 1.320 1.340 1.300 1.360 596,125 1.3326 1.54%
2022-06-14 0 1.300 1.290 1.300 1.240 1.390 1,838,350 2,400,701 1.3059 1.300 1.290 1.300 1.240 1.390 1,838,350 1.3059 -5.11%
2022-06-13 0 1.370 1.370 1.380 1.210 1.400 3,398,313 4,617,781 1.3588 1.370 1.370 1.380 1.210 1.400 3,398,313 1.3588 10.48%
2022-06-10 0 1.240 1.240 1.270 1.200 1.450 6,186,575 8,102,302 1.3097 1.240 1.240 1.270 1.200 1.450 6,186,575 1.3097 7.83%
2022-06-09 0 1.150 1.130 1.150 1.120 1.190 232,850 266,460 1.1443 1.150 1.130 1.150 1.120 1.190 232,850 1.1443 -2.54%
2022-06-08 0 1.180 1.150 1.180 1.120 1.200 441,601 511,273 1.1578 1.180 1.150 1.180 1.120 1.200 441,601 1.1578 4.42%
2022-06-07 0 1.130 1.110 1.140 1.090 1.140 170,950 190,087 1.1119 1.130 1.110 1.140 1.090 1.140 170,950 1.1119 3.67%
2022-06-06 0 1.090 1.090 1.120 1.080 1.120 63,987 70,611 1.1035 1.090 1.090 1.120 1.080 1.120 63,987 1.1035 -0.91%
2022-06-02 0 1.100 1.080 1.100 1.100 1.110 382,537 424,193 1.1089 1.100 1.080 1.100 1.100 1.110 382,537 1.1089 0.00%
2022-06-01 0 1.100 1.080 1.120 1.080 1.110 345,000 377,280 1.0936 1.100 1.080 1.120 1.080 1.110 345,000 1.0936 -0.90%
2022-05-31 0 1.110 1.080 1.110 1.080 1.110 95,280 105,546 1.1077 1.110 1.080 1.110 1.080 1.110 95,280 1.1077 0.00%
2022-05-30 0 1.110 1.060 1.120 1.060 1.140 273,152 299,124 1.0951 1.110 1.060 1.120 1.060 1.140 273,152 1.0951 2.78%
2022-05-27 0 1.080 1.070 1.090 1.080 1.090 141,561 153,248 1.0826 1.080 1.070 1.090 1.080 1.090 141,561 1.0826 -3.57%
2022-05-26 0 1.120 1.080 1.130 1.080 1.120 154,500 169,095 1.0945 1.120 1.080 1.130 1.080 1.120 154,500 1.0945 1.82%
2022-05-25 0 1.100 1.080 1.100 1.070 1.100 19,250 20,705 1.0756 1.100 1.080 1.100 1.070 1.100 19,250 1.0756 4.76%
2022-05-24 0 1.050 1.000 1.080 1.050 1.100 221,604 238,039 1.0742 1.050 1.000 1.080 1.050 1.100 221,604 1.0742 0.00%
2022-05-23 0 1.050 1.050 1.070 1.010 1.070 127,001 129,870 1.0226 1.050 1.050 1.070 1.010 1.070 127,001 1.0226 1.94%
2022-05-20 0 1.030 1.020 1.080 1.010 1.020 63,050 64,219 1.0185 1.030 1.020 1.080 1.010 1.020 63,050 1.0185 0.98%
2022-05-19 0 1.020 0.990 1.050 1.000 1.030 187,080 188,385 1.0070 1.020 0.990 1.050 1.000 1.030 187,080 1.0070 -2.86%
2022-05-18 0 1.050 1.030 1.070 1.020 1.100 54,250 55,802 1.0286 1.050 1.030 1.070 1.020 1.100 54,250 1.0286 5.00%
2022-05-17 0 1.000 1.000 1.030 1.000 1.020 30,008 30,547 1.0180 1.000 1.000 1.030 1.000 1.020 30,008 1.0180 2.04%
2022-05-16 0 0.980 0.970 0.980 0.980 1.040 116,500 115,125 0.9882 0.980 0.970 0.980 0.980 1.040 116,500 0.9882 -5.77%
2022-05-13 0 1.040 1.010 1.050 1.000 1.040 35,075 35,484 1.0117 1.040 1.010 1.050 1.000 1.040 35,075 1.0117 2.97%
2022-05-12 0 1.010 1.000 1.030 1.000 1.070 195,000 198,540 1.0182 1.010 1.000 1.030 1.000 1.070 195,000 1.0182 -1.94%
2022-05-11 0 1.030 1.000 1.030 1.040 1.040 7,250 7,478 1.0314 1.030 1.000 1.030 1.040 1.040 7,250 1.0314 -0.96%
2022-05-10 0 1.040 1.010 1.070 0.990 1.050 140,012 145,851 1.0417 1.040 1.010 1.070 0.990 1.050 140,012 1.0417 -0.95%
2022-05-06 0 1.050 1.050 1.120 1.030 1.070 241,800 254,106 1.0509 1.050 1.050 1.120 1.030 1.070 241,800 1.0509 -3.67%
2022-05-05 0 1.090 1.060 1.110 1.060 1.100 201,375 218,670 1.0859 1.090 1.060 1.110 1.060 1.100 201,375 1.0859 -0.91%
2022-05-04 0 1.100 1.070 1.140 1.060 1.100 96,500 103,480 1.0723 1.100 1.070 1.140 1.060 1.100 96,500 1.0723 -1.79%
2022-05-03 0 1.120 1.080 1.120 1.060 1.130 180,750 198,670 1.0991 1.120 1.080 1.120 1.060 1.130 180,750 1.0991 0.00%
2022-04-29 0 1.120 1.080 1.120 1.050 1.130 220,312 240,842 1.0932 1.120 1.080 1.120 1.050 1.130 220,312 1.0932 0.00%
2022-04-28 0 1.120 1.090 1.120 1.080 1.130 180,000 198,660 1.1037 1.120 1.090 1.120 1.080 1.130 180,000 1.1037 2.75%
2022-04-27 0 1.090 1.060 1.130 - - 122 126 1.0328 1.090 1.060 1.130 - - 122 1.0328 0.00%
2022-04-26 0 1.090 1.070 1.100 1.000 1.100 356,250 374,205 1.0504 1.090 1.070 1.100 1.000 1.100 356,250 1.0504 0.00%
2022-04-25 0 1.090 1.050 1.090 1.040 1.170 776,225 848,448 1.0930 1.090 1.050 1.090 1.040 1.170 776,225 1.0930 -9.17%
2022-04-22 0 1.200 1.200 1.250 1.090 1.250 918,076 1,093,248 1.1908 1.200 1.200 1.250 1.090 1.250 918,076 1.1908 3.45%
2022-04-21 0 1.160 1.140 1.180 1.100 1.250 755,050 872,137 1.1551 1.160 1.140 1.180 1.100 1.250 755,050 1.1551 1.75%
2022-04-20 0 1.140 1.100 1.140 1.120 1.300 1,050,450 1,289,233 1.2273 1.140 1.100 1.140 1.120 1.300 1,050,450 1.2273 -8.06%
2022-04-19 0 1.240 1.230 1.240 1.100 1.260 1,136,800 1,397,940 1.2297 1.240 1.230 1.240 1.100 1.260 1,136,800 1.2297 5.08%
2022-04-14 0 1.180 1.150 1.180 1.110 1.210 1,401,000 1,641,071 1.1714 1.180 1.150 1.180 1.110 1.210 1,401,000 1.1714 1.72%
2022-04-13 0 1.160 1.120 1.160 1.000 1.160 725,474 781,107 1.0767 1.160 1.120 1.160 1.000 1.160 725,474 1.0767 18.37%
2022-04-12 0 0.980 0.970 1.040 0.930 1.000 245,650 240,357 0.9785 0.980 0.970 1.040 0.930 1.000 245,650 0.9785 3.16%
2022-04-11 0 0.950 0.960 1.000 0.940 1.000 103,500 101,737 0.9830 0.950 0.960 1.000 0.940 1.000 103,500 0.9830 -8.65%
2022-04-08 0 1.040 1.020 1.040 0.930 1.060 555,550 574,105 1.0334 1.040 1.020 1.040 0.930 1.060 555,550 1.0334 8.33%
2022-04-07 0 0.960 0.960 0.990 0.960 0.970 61,500 59,112 0.9612 0.960 0.960 0.990 0.960 0.970 61,500 0.9612 -1.03%
2022-04-06 0 0.970 0.970 1.020 0.960 0.990 75,250 73,612 0.9782 0.970 0.970 1.020 0.960 0.990 75,250 0.9782 -2.02%
2022-04-04 0 0.990 0.970 1.000 0.960 1.010 66,519 64,587 0.9710 0.990 0.970 1.000 0.960 1.010 66,519 0.9710 4.21%
2022-04-01 0 0.950 0.950 1.000 0.930 1.060 702,400 693,485 0.9873 0.950 0.950 1.000 0.930 1.060 702,400 0.9873 4.40%
2022-03-31 0 0.910 0.900 0.980 0.910 0.920 105,662 96,789 0.9160 0.910 0.900 0.980 0.910 0.920 105,662 0.9160 -4.21%
2022-03-30 0 0.950 0.940 0.950 0.910 0.970 67,850 65,227 0.9613 0.950 0.940 0.950 0.910 0.970 67,850 0.9613 7.95%
2022-03-29 0 0.880 0.880 0.980 0.840 0.880 41,912 35,401 0.8447 0.880 0.880 0.980 0.840 0.880 41,912 0.8447 -2.22%
2022-03-28 0 0.900 0.900 0.980 0.900 0.900 5,950 5,265 0.8849 0.900 0.900 0.980 0.900 0.900 5,950 0.8849 -1.10%
2022-03-25 0 0.910 0.910 0.950 0.900 0.910 40,030 36,115 0.9022 0.910 0.910 0.950 0.900 0.910 40,030 0.9022 -2.15%
2022-03-24 0 0.930 0.900 0.970 0.910 0.980 201,532 192,231 0.9538 0.930 0.900 0.970 0.910 0.980 201,532 0.9538 -1.06%
2022-03-23 0 0.940 0.890 0.940 0.910 0.940 61,261 56,869 0.9283 0.940 0.890 0.940 0.910 0.940 61,261 0.9283 0.00%
2022-03-22 0 0.940 0.930 0.950 0.940 0.940 16,000 14,970 0.9356 0.940 0.930 0.950 0.940 0.940 16,000 0.9356 -2.08%
2022-03-21 0 0.960 0.910 0.960 0.900 0.960 52,400 49,567 0.9459 0.960 0.910 0.960 0.900 0.960 52,400 0.9459 1.05%
2022-03-18 0 0.950 0.920 0.950 0.890 0.980 74,605 71,152 0.9537 0.950 0.920 0.950 0.890 0.980 74,605 0.9537 5.56%
2022-03-17 0 0.900 0.890 0.900 0.850 0.910 252,000 226,320 0.8981 0.900 0.890 0.900 0.850 0.910 252,000 0.8981 0.00%
2022-03-16 0 0.900 0.820 0.900 0.740 0.900 182,850 157,653 0.8622 0.900 0.820 0.900 0.740 0.900 182,850 0.8622 9.76%
2022-03-15 0 0.820 0.800 0.810 0.780 0.870 405,750 331,695 0.8175 0.820 0.800 0.810 0.780 0.870 405,750 0.8175 -6.82%
2022-03-14 0 0.880 0.870 0.880 0.880 0.910 153,004 136,558 0.8925 0.880 0.870 0.880 0.880 0.910 153,004 0.8925 -5.38%
2022-03-11 0 0.930 0.920 0.930 0.910 0.950 541,612 506,606 0.9354 0.930 0.920 0.930 0.910 0.950 541,612 0.9354 -7.92%
2022-03-10 0 1.010 0.960 1.010 0.960 1.050 9,750 9,874 1.0127 1.010 0.960 1.010 0.960 1.050 9,750 1.0127 5.21%
2022-03-09 0 0.960 0.960 0.990 0.930 1.000 78,750 75,015 0.9526 0.960 0.960 0.990 0.930 1.000 78,750 0.9526 1.05%
2022-03-08 0 0.950 0.930 0.960 0.970 0.970 178,700 173,235 0.9694 0.950 0.930 0.960 0.970 0.970 178,700 0.9694 -2.06%
2022-03-07 0 0.970 0.950 0.970 0.940 1.000 77,675 73,479 0.9460 0.970 0.950 0.970 0.940 1.000 77,675 0.9460 -3.00%
2022-03-04 0 1.000 0.990 1.000 0.990 1.030 342,600 345,677 1.0090 1.000 0.990 1.000 0.990 1.030 342,600 1.0090 -2.91%
2022-03-03 0 1.030 1.030 1.090 1.030 1.100 93,600 101,358 1.0829 1.030 1.030 1.090 1.030 1.100 93,600 1.0829 -2.83%
2022-03-02 0 1.060 1.050 1.080 1.030 1.060 173,196 182,909 1.0561 1.060 1.050 1.080 1.030 1.060 173,196 1.0561 3.92%
2022-03-01 0 1.020 1.020 1.050 1.000 1.020 215,425 217,956 1.0117 1.020 1.020 1.050 1.000 1.020 215,425 1.0117 0.00%
2022-02-28 0 1.020 1.020 1.080 1.000 1.040 94,750 97,265 1.0265 1.020 1.020 1.080 1.000 1.040 94,750 1.0265 -2.86%
2022-02-25 0 1.050 1.000 1.050 1.020 1.060 99,275 102,536 1.0328 1.050 1.000 1.050 1.020 1.060 99,275 1.0328 3.96%
2022-02-24 0 1.010 1.010 1.050 1.010 1.060 210,050 216,919 1.0327 1.010 1.010 1.050 1.010 1.060 210,050 1.0327 -3.81%
2022-02-23 0 1.050 1.040 1.070 1.020 1.060 122,075 127,115 1.0413 1.050 1.040 1.070 1.020 1.060 122,075 1.0413 -1.87%
2022-02-22 0 1.070 1.040 1.080 1.040 1.070 74,200 77,552 1.0452 1.070 1.040 1.080 1.040 1.070 74,200 1.0452 -0.93%
2022-02-21 0 1.080 1.070 1.080 1.060 1.110 111,500 120,820 1.0836 1.080 1.070 1.080 1.060 1.110 111,500 1.0836 -0.92%
2022-02-18 0 1.090 1.090 1.110 1.090 1.090 3,000 3,270 1.0900 1.090 1.090 1.110 1.090 1.090 3,000 1.0900 -1.80%
2022-02-17 0 1.110 1.080 1.110 1.070 1.110 133,850 145,451 1.0867 1.110 1.080 1.110 1.070 1.110 133,850 1.0867 0.91%
2022-02-16 0 1.100 1.070 1.100 1.070 1.170 252,000 274,410 1.0889 1.100 1.070 1.100 1.070 1.170 252,000 1.0889 1.85%
2022-02-15 0 1.080 1.030 1.150 - - 0 0 - 1.080 1.030 1.150 - - 0 - 0.00%
2022-02-14 0 1.080 1.060 1.130 1.080 1.090 84,765 92,123 1.0868 1.080 1.060 1.130 1.080 1.090 84,765 1.0868 -1.82%
2022-02-11 0 1.100 1.090 1.100 1.080 1.230 867,068 988,414 1.1399 1.100 1.090 1.100 1.080 1.230 867,068 1.1399 0.00%
2022-02-10 0 1.100 1.100 1.120 1.030 1.140 339,475 364,921 1.0750 1.100 1.100 1.120 1.030 1.140 339,475 1.0750 3.77%
2022-02-09 0 1.060 1.060 1.080 1.030 1.090 75,925 80,452 1.0596 1.060 1.060 1.080 1.030 1.090 75,925 1.0596 -2.75%
2022-02-08 0 1.090 1.020 1.090 1.020 1.090 73,013 75,827 1.0385 1.090 1.020 1.090 1.020 1.090 73,013 1.0385 0.00%
2022-02-07 0 1.090 1.020 1.090 - - 1,275 1,266 0.9929 1.090 1.020 1.090 - - 1,275 0.9929 0.00%
2022-02-04 0 1.090 1.010 1.090 1.090 1.090 75,003 81,752 1.0900 1.090 1.010 1.090 1.090 1.090 75,003 1.0900 5.83%
2022-01-31 0 1.030 0.950 1.080 - - 1,250 1,225 0.9800 1.030 0.950 1.080 - - 1,250 0.9800 0.00%
2022-01-28 0 1.030 1.000 1.050 0.990 1.030 99,775 99,493 0.9972 1.030 1.000 1.050 0.990 1.030 99,775 0.9972 0.98%
2022-01-27 0 1.020 1.000 1.030 0.990 1.050 61,650 62,467 1.0133 1.020 1.000 1.030 0.990 1.050 61,650 1.0133 -2.86%
2022-01-26 0 1.050 1.020 1.060 1.010 1.050 78,625 81,151 1.0321 1.050 1.020 1.060 1.010 1.050 78,625 1.0321 2.94%
2022-01-25 0 1.020 1.020 1.050 1.000 1.060 459,127 469,531 1.0227 1.020 1.020 1.050 1.000 1.060 459,127 1.0227 -3.77%
2022-01-24 0 1.060 1.060 1.090 1.060 1.100 169,752 182,044 1.0724 1.060 1.060 1.090 1.060 1.100 169,752 1.0724 -3.64%
2022-01-21 0 1.100 1.060 1.110 1.060 1.100 130,125 142,631 1.0961 1.100 1.060 1.110 1.060 1.100 130,125 1.0961 1.85%
2022-01-20 0 1.080 1.080 1.090 1.080 1.110 63,550 69,406 1.0921 1.080 1.080 1.090 1.080 1.110 63,550 1.0921 -1.82%
2022-01-19 0 1.100 1.080 1.100 1.070 1.110 211,750 230,537 1.0887 1.100 1.080 1.100 1.070 1.110 211,750 1.0887 0.00%
2022-01-18 0 1.100 1.080 1.100 1.050 1.100 396,787 423,868 1.0683 1.100 1.080 1.100 1.050 1.100 396,787 1.0683 -0.90%
2022-01-17 0 1.110 1.080 1.110 1.080 1.120 54,250 58,822 1.0843 1.110 1.080 1.110 1.080 1.120 54,250 1.0843 0.91%
2022-01-14 0 1.100 1.090 1.100 1.090 1.150 405,000 445,680 1.1004 1.100 1.090 1.100 1.090 1.150 405,000 1.1004 0.00%
2022-01-13 0 1.100 1.100 1.110 1.100 1.120 253,425 280,844 1.1082 1.100 1.100 1.110 1.100 1.120 253,425 1.1082 -2.65%
2022-01-12 0 1.130 1.120 1.140 1.100 1.150 326,500 362,335 1.1098 1.130 1.120 1.140 1.100 1.150 326,500 1.1098 0.00%
2022-01-11 0 1.130 1.130 1.150 1.130 1.150 228,750 260,955 1.1408 1.130 1.130 1.150 1.130 1.150 228,750 1.1408 -1.74%
2022-01-10 0 1.150 1.150 1.170 1.150 1.180 288,800 335,515 1.1618 1.150 1.150 1.170 1.150 1.180 288,800 1.1618 -1.71%
2022-01-07 0 1.170 1.170 1.210 1.160 1.200 218,525 259,253 1.1864 1.170 1.170 1.210 1.160 1.200 218,525 1.1864 2.63%
2022-01-06 0 1.140 1.130 1.190 1.120 1.190 271,512 312,613 1.1514 1.140 1.130 1.190 1.120 1.190 271,512 1.1514 -5.79%
2022-01-05 0 1.210 1.180 1.230 1.180 1.230 280,550 335,377 1.1954 1.210 1.180 1.230 1.180 1.230 280,550 1.1954 -1.63%
2022-01-04 0 1.230 1.220 1.250 1.160 1.300 1,703,425 2,117,023 1.2428 1.230 1.220 1.250 1.160 1.300 1,703,425 1.2428 6.96%
2022-01-03 0 1.150 1.140 1.160 1.080 1.160 793,137 892,803 1.1257 1.150 1.140 1.160 1.080 1.160 793,137 1.1257 2.68%
2021-12-31 0 1.120 1.110 1.140 1.100 1.160 351,268 387,949 1.1044 1.120 1.110 1.140 1.100 1.160 351,268 1.1044 1.82%
2021-12-30 0 1.100 1.090 1.100 1.090 1.100 317,750 349,025 1.0984 1.100 1.090 1.100 1.090 1.100 317,750 1.0984 0.00%
2021-12-29 0 1.100 1.100 1.160 1.090 1.190 159,050 179,093 1.1260 1.100 1.100 1.160 1.090 1.190 159,050 1.1260 1.85%
2021-12-28 0 1.080 1.080 1.110 1.060 1.190 551,100 590,504 1.0715 1.080 1.080 1.110 1.060 1.190 551,100 1.0715 -3.57%
2021-12-24 0 1.120 1.120 1.160 1.120 1.130 75,775 85,177 1.1241 1.120 1.120 1.160 1.120 1.130 75,775 1.1241 -0.88%
2021-12-23 0 1.130 1.130 1.160 1.100 1.130 131,025 146,227 1.1160 1.130 1.130 1.160 1.100 1.130 131,025 1.1160 -1.74%
2021-12-22 0 1.150 1.130 1.200 1.140 1.150 34,825 39,812 1.1432 1.150 1.130 1.200 1.140 1.150 34,825 1.1432 1.77%
2021-12-21 0 1.130 1.130 1.170 1.110 1.130 18,515 20,656 1.1156 1.130 1.130 1.170 1.110 1.130 18,515 1.1156 1.80%
2021-12-20 0 1.110 1.110 1.140 1.100 1.190 389,500 438,930 1.1269 1.110 1.110 1.140 1.100 1.190 389,500 1.1269 -6.72%
2021-12-17 0 1.190 1.190 1.220 1.190 1.250 243,500 293,442 1.2051 1.190 1.190 1.220 1.190 1.250 243,500 1.2051 -4.80%
2021-12-16 0 1.250 1.250 1.260 1.140 1.270 761,300 927,708 1.2186 1.250 1.250 1.260 1.140 1.270 761,300 1.2186 5.93%
2021-12-15 0 1.180 1.180 1.230 1.120 1.180 226,450 260,091 1.1486 1.180 1.180 1.230 1.120 1.180 226,450 1.1486 5.36%
2021-12-14 0 1.120 1.120 1.170 1.110 1.180 311,250 354,602 1.1393 1.120 1.120 1.170 1.110 1.180 311,250 1.1393 -4.27%
2021-12-13 0 1.170 1.170 1.200 1.150 1.240 245,750 289,090 1.1764 1.170 1.170 1.200 1.150 1.240 245,750 1.1764 -1.68%
2021-12-10 0 1.190 1.170 1.220 1.160 1.280 1,022,800 1,234,531 1.2070 1.190 1.170 1.220 1.160 1.280 1,022,800 1.2070 -6.30%
2021-12-09 0 1.270 1.250 1.270 1.060 1.450 7,454,450 9,506,455 1.2753 1.270 1.250 1.270 1.060 1.450 7,454,450 1.2753 19.81%
2021-12-08 0 1.060 1.060 1.080 1.060 1.080 123,250 131,117 1.0638 1.060 1.060 1.080 1.060 1.080 123,250 1.0638 -1.85%
2021-12-07 0 1.080 1.070 1.090 1.060 1.100 124,250 132,620 1.0674 1.080 1.070 1.090 1.060 1.100 124,250 1.0674 0.00%
2021-12-06 0 1.080 1.050 1.080 1.080 1.120 306,000 339,420 1.1092 1.080 1.050 1.080 1.080 1.120 306,000 1.1092 -1.82%
2021-12-03 0 1.100 1.100 1.110 1.070 1.140 432,150 474,656 1.0984 1.100 1.100 1.110 1.070 1.140 432,150 1.0984 6.80%
2021-12-02 0 1.030 1.030 1.070 1.010 1.080 388,505 399,932 1.0294 1.030 1.030 1.070 1.010 1.080 388,505 1.0294 -1.90%
2021-12-01 0 1.050 1.040 1.090 1.000 1.240 1,014,900 1,077,194 1.0614 1.050 1.040 1.090 1.000 1.240 1,014,900 1.0614 -7.08%
2021-11-30 0 1.130 1.120 1.140 1.080 1.350 2,375,625 2,773,755 1.1676 1.130 1.120 1.140 1.080 1.350 2,375,625 1.1676 -8.87%
2021-11-29 0 1.240 1.240 1.250 1.110 1.530 11,758,125 15,424,390 1.3118 1.240 1.240 1.250 1.110 1.530 11,758,125 1.3118 27.84%
2021-11-26 0 0.970 0.970 1.010 0.900 0.970 308,375 291,025 0.9437 0.970 0.970 1.010 0.900 0.970 308,375 0.9437 3.19%
2021-11-25 0 0.940 0.940 0.990 0.940 0.990 151,025 144,103 0.9542 0.940 0.940 0.990 0.940 0.990 151,025 0.9542 1.08%
2021-11-24 0 0.930 0.930 0.950 0.920 0.930 193,250 178,655 0.9245 0.930 0.930 0.950 0.920 0.930 193,250 0.9245 0.00%
2021-11-23 0 0.930 0.880 0.950 0.880 0.930 55,750 50,077 0.8982 0.930 0.880 0.950 0.880 0.930 55,750 0.8982 3.33%
2021-11-22 0 0.900 0.880 0.920 0.900 0.900 5,375 4,713 0.8768 0.900 0.880 0.920 0.900 0.900 5,375 0.8768 -2.17%
2021-11-19 0 0.920 0.900 0.950 0.900 0.920 59,150 54,209 0.9165 0.920 0.900 0.950 0.900 0.920 59,150 0.9165 -3.16%
2021-11-18 0 0.950 0.920 0.950 0.920 0.950 7,377 6,861 0.9301 0.950 0.920 0.950 0.920 0.950 7,377 0.9301 5.56%
2021-11-17 0 0.900 0.900 0.940 0.900 0.950 124,750 117,315 0.9404 0.900 0.900 0.940 0.900 0.950 124,750 0.9404 -5.26%
2021-11-16 0 0.950 0.910 0.950 0.890 0.950 199,925 183,699 0.9188 0.950 0.910 0.950 0.890 0.950 199,925 0.9188 3.26%
2021-11-15 0 0.920 0.920 0.990 0.910 0.910 3,925 3,525 0.8981 0.920 0.920 0.990 0.910 0.910 3,925 0.8981 -3.16%
2021-11-12 0 0.950 0.900 0.960 0.900 0.950 12,000 11,100 0.9250 0.950 0.900 0.960 0.900 0.950 12,000 0.9250 3.26%
2021-11-11 0 0.920 0.910 0.940 0.920 0.920 25,017 22,964 0.9179 0.920 0.910 0.940 0.920 0.920 25,017 0.9179 3.37%
2021-11-10 0 0.890 0.890 0.930 0.880 0.880 6,000 5,205 0.8675 0.890 0.890 0.930 0.880 0.880 6,000 0.8675 -4.30%
2021-11-09 0 0.930 0.920 0.930 0.920 0.930 113,050 104,195 0.9217 0.930 0.920 0.930 0.920 0.930 113,050 0.9217 5.68%
2021-11-08 0 0.880 0.850 0.890 0.880 0.930 201,850 180,966 0.8965 0.880 0.850 0.890 0.880 0.930 201,850 0.8965 -2.22%
2021-11-05 0 0.900 0.900 0.930 0.900 0.900 71,000 63,725 0.8975 0.900 0.900 0.930 0.900 0.900 71,000 0.8975 -4.26%
2021-11-04 0 0.940 0.900 0.980 - - 1,925 1,733 0.9003 0.940 0.900 0.980 - - 1,925 0.9003 -2.08%
2021-11-03 0 0.960 0.900 0.930 0.970 0.970 45,000 43,650 0.9700 0.960 0.900 0.930 0.970 0.970 45,000 0.9700 3.23%
2021-11-02 0 0.930 0.930 0.970 0.930 0.950 47,675 45,095 0.9459 0.930 0.930 0.970 0.930 0.950 47,675 0.9459 0.00%
2021-11-01 0 0.930 0.930 0.950 0.930 0.930 150,350 139,810 0.9299 0.930 0.930 0.950 0.930 0.930 150,350 0.9299 2.20%
2021-10-29 0 0.910 0.900 0.990 0.910 0.910 6,500 5,892 0.9065 0.910 0.900 0.990 0.910 0.910 6,500 0.9065 0.00%
2021-10-28 0 0.910 0.910 0.960 0.910 0.910 61,050 55,521 0.9094 0.910 0.910 0.960 0.910 0.910 61,050 0.9094 -3.19%
2021-10-27 0 0.940 0.940 1.020 0.900 0.940 137,250 127,037 0.9256 0.940 0.940 1.020 0.900 0.940 137,250 0.9256 -5.05%
2021-10-26 0 0.990 0.940 1.000 0.960 1.000 66,275 65,328 0.9857 0.990 0.940 1.000 0.960 1.000 66,275 0.9857 1.02%
2021-10-25 0 0.980 0.960 1.050 - - 1,250 1,137 0.9096 0.980 0.960 1.050 - - 1,250 0.9096 0.00%
2021-10-22 0 0.980 0.980 1.100 0.960 0.980 208,030 203,490 0.9782 0.980 0.980 1.100 0.960 0.980 208,030 0.9782 -4.85%
2021-10-21 0 1.030 1.020 1.030 1.020 1.080 335,400 348,119 1.0379 1.030 1.020 1.030 1.020 1.080 335,400 1.0379 -5.50%
2021-10-20 0 1.090 1.040 1.100 0.960 1.150 2,321,200 2,462,606 1.0609 1.090 1.040 1.100 0.960 1.150 2,321,200 1.0609 11.22%
2021-10-19 0 0.980 0.970 1.010 0.970 1.040 503,262 512,561 1.0185 0.980 0.970 1.010 0.970 1.040 503,262 1.0185 4.26%
2021-10-18 0 0.940 0.940 0.970 0.930 0.990 72,875 69,517 0.9539 0.940 0.940 0.970 0.930 0.990 72,875 0.9539 0.00%
2021-10-15 0 0.940 0.900 0.940 0.940 0.950 76,500 72,100 0.9425 0.940 0.900 0.940 0.940 0.950 76,500 0.9425 -2.08%
2021-10-12 0 0.960 0.910 0.960 0.930 1.000 115,037 112,695 0.9796 0.960 0.910 0.960 0.930 1.000 115,037 0.9796 0.00%
2021-10-11 0 0.960 0.960 0.990 0.960 0.960 36,637 35,147 0.9593 0.960 0.960 0.990 0.960 0.960 36,637 0.9593 1.05%
2021-10-08 0 0.950 0.930 0.950 0.950 1.000 378,250 368,245 0.9735 0.950 0.930 0.950 0.950 1.000 378,250 0.9735 -3.06%
2021-10-07 0 0.980 0.960 0.980 0.930 1.000 192,000 184,950 0.9633 0.980 0.960 0.980 0.930 1.000 192,000 0.9633 0.00%
2021-10-06 0 0.980 0.940 0.980 0.980 1.030 174,750 175,282 1.0030 0.980 0.940 0.980 0.980 1.030 174,750 1.0030 -4.85%
2021-10-05 0 1.030 1.010 1.030 0.910 1.030 1,325,300 1,280,105 0.9659 1.030 1.010 1.030 0.910 1.030 1,325,300 0.9659 14.44%
2021-10-04 0 0.900 0.890 0.900 0.870 0.900 251,540 221,213 0.8794 0.900 0.890 0.900 0.870 0.900 251,540 0.8794 1.12%
2021-09-30 0 0.890 0.890 0.900 0.870 0.910 144,112 127,834 0.8870 0.890 0.890 0.900 0.870 0.910 144,112 0.8870 3.49%
2021-09-29 0 0.860 0.860 0.890 0.860 0.900 45,875 40,567 0.8843 0.860 0.860 0.890 0.860 0.900 45,875 0.8843 -4.44%
2021-09-28 0 0.900 0.880 0.900 0.880 0.900 151,500 134,850 0.8901 0.900 0.880 0.900 0.880 0.900 151,500 0.8901 3.45%
2021-09-27 0 0.870 0.850 0.870 0.820 0.880 276,200 233,834 0.8466 0.870 0.850 0.870 0.820 0.880 276,200 0.8466 -1.14%
2021-09-24 0 0.880 0.860 0.880 0.850 0.980 1,556,050 1,380,559 0.8872 0.880 0.860 0.880 0.850 0.980 1,556,050 0.8872 -10.20%
2021-09-23 0 0.980 0.980 1.010 0.910 1.040 1,401,250 1,347,007 0.9613 0.980 0.980 1.010 0.910 1.040 1,401,250 0.9613 13.95%
2021-09-21 0 0.860 0.860 0.920 0.820 0.860 150,000 126,960 0.8464 0.860 0.860 0.920 0.820 0.860 150,000 0.8464 2.38%
2021-09-20 0 0.840 0.820 0.860 0.830 0.990 960,925 827,410 0.8611 0.840 0.820 0.860 0.830 0.990 960,925 0.8611 -12.50%
2021-09-17 0 0.960 0.960 0.980 0.960 1.040 408,025 406,283 0.9957 0.960 0.960 0.980 0.960 1.040 408,025 0.9957 -3.03%
2021-09-16 0 0.990 0.950 1.000 0.950 1.080 532,150 534,678 1.0048 0.990 0.950 1.000 0.950 1.080 532,150 1.0048 -1.00%
2021-09-15 0 1.000 0.980 1.010 0.940 1.010 282,000 274,140 0.9721 1.000 0.980 1.010 0.940 1.010 282,000 0.9721 4.17%
2021-09-14 0 0.960 0.940 0.990 0.960 1.080 456,025 458,111 1.0046 0.960 0.940 0.990 0.960 1.080 456,025 1.0046 -9.43%
2021-09-13 0 1.060 1.030 1.060 0.980 1.130 889,000 924,505 1.0399 1.060 1.030 1.060 0.980 1.130 889,000 1.0399 4.95%
2021-09-10 0 1.010 0.990 1.020 0.980 1.030 497,825 499,847 1.0041 1.010 0.990 1.020 0.980 1.030 497,825 1.0041 0.00%
2021-09-09 0 1.010 1.010 1.050 0.960 1.140 1,261,534 1,322,804 1.0486 1.010 1.010 1.050 0.960 1.140 1,261,534 1.0486 4.12%
2021-09-08 0 0.970 0.950 0.980 0.930 1.030 894,513 876,229 0.9796 0.970 0.950 0.980 0.930 1.030 894,513 0.9796 -5.83%
2021-09-07 0 1.030 1.030 1.040 0.820 1.290 4,807,100 5,001,374 1.0404 1.030 1.030 1.040 0.820 1.290 4,807,100 1.0404 24.10%
2021-09-06 0 0.830 0.830 0.880 0.820 0.840 141,800 117,550 0.8290 0.830 0.830 0.880 0.820 0.840 141,800 0.8290 -5.68%
2021-09-03 0 0.880 0.840 0.890 0.830 0.890 42,013 35,410 0.8428 0.880 0.840 0.890 0.830 0.890 42,013 0.8428 6.02%
2021-09-02 0 0.830 0.830 0.860 0.790 0.850 21,000 17,375 0.8274 0.830 0.830 0.860 0.790 0.850 21,000 0.8274 -3.49%
2021-09-01 0 0.860 0.820 0.870 0.780 0.900 169,250 143,042 0.8452 0.860 0.820 0.870 0.780 0.900 169,250 0.8452 10.26%
2021-08-31 0 0.780 0.780 0.800 0.780 0.780 20,925 16,204 0.7744 0.780 0.780 0.800 0.780 0.780 20,925 0.7744 0.00%
2021-08-30 0 0.780 0.750 0.790 0.730 0.790 75,800 59,180 0.7807 0.780 0.750 0.790 0.730 0.790 75,800 0.7807 1.30%
2021-08-27 0 0.770 0.770 0.830 0.760 0.770 13,037 9,859 0.7562 0.770 0.770 0.830 0.760 0.770 13,037 0.7562 2.67%
2021-08-26 0 0.750 0.750 0.780 0.730 0.760 206,800 155,776 0.7533 0.750 0.750 0.780 0.730 0.760 206,800 0.7533 -5.06%
2021-08-25 0 0.790 0.780 0.790 0.790 0.790 31,150 24,548 0.7881 0.790 0.780 0.790 0.790 0.790 31,150 0.7881 1.28%
2021-08-24 0 0.780 0.770 0.840 0.760 0.780 26,581 20,509 0.7716 0.780 0.770 0.840 0.760 0.780 26,581 0.7716 2.63%
2021-08-23 0 0.760 0.760 0.950 0.750 0.760 57,250 43,435 0.7587 0.760 0.760 0.950 0.750 0.760 57,250 0.7587 4.11%
2021-08-20 0 0.730 0.680 0.870 0.730 0.780 50,750 38,399 0.7566 0.730 0.680 0.870 0.730 0.780 50,750 0.7566 -2.67%
2021-08-19 0 0.750 0.750 0.830 0.750 0.750 12,002 9,001 0.7500 0.750 0.750 0.830 0.750 0.750 12,002 0.7500 -1.32%
2021-08-18 0 0.760 0.760 0.870 - - 0 0 - 0.760 0.760 0.870 - - 0 - 4.11%
2021-08-17 0 0.730 0.730 0.870 0.730 0.730 5,500 3,930 0.7145 0.730 0.730 0.870 0.730 0.730 5,500 0.7145 0.00%
2021-08-16 0 0.730 0.730 0.890 0.700 0.750 123,106 90,404 0.7344 0.730 0.730 0.890 0.700 0.750 123,106 0.7344 -6.41%
2021-08-13 0 0.780 0.770 0.890 0.770 0.780 44,950 34,853 0.7754 0.780 0.770 0.890 0.770 0.780 44,950 0.7754 -1.27%
2021-08-12 0 0.790 0.790 0.910 0.780 0.790 8,512 6,616 0.7773 0.790 0.790 0.910 0.780 0.790 8,512 0.7773 1.28%
2021-08-11 0 0.780 0.780 0.960 0.780 0.780 3,500 2,695 0.7700 0.780 0.780 0.960 0.780 0.780 3,500 0.7700 -3.70%
2021-08-10 0 0.810 0.800 0.960 - - 1,550 1,171 0.7555 0.810 0.800 0.960 - - 1,550 0.7555 0.00%
2021-08-09 0 0.810 0.810 0.950 0.800 0.800 3,550 2,823 0.7952 0.810 0.810 0.950 0.800 0.800 3,550 0.7952 1.25%
2021-08-06 0 0.800 0.800 0.890 0.760 0.800 25,471 19,932 0.7825 0.800 0.800 0.890 0.760 0.800 25,471 0.7825 0.00%
2021-08-05 0 0.800 0.790 0.840 0.800 0.840 135,495 112,263 0.8285 0.800 0.790 0.840 0.800 0.840 135,495 0.8285 -3.61%
2021-08-04 0 0.830 0.830 0.890 0.820 0.860 56,975 47,471 0.8332 0.830 0.830 0.890 0.820 0.860 56,975 0.8332 1.22%
2021-08-03 0 0.820 0.800 0.820 0.800 0.840 35,762 28,534 0.7979 0.820 0.800 0.820 0.800 0.840 35,762 0.7979 -1.20%
2021-08-02 0 0.830 0.820 0.900 - - 915 704 0.7694 0.830 0.820 0.900 - - 915 0.7694 0.00%
2021-07-30 0 0.830 0.800 0.830 0.770 0.990 624,120 564,538 0.9045 0.830 0.800 0.830 0.770 0.990 624,120 0.9045 7.79%
2021-07-29 0 0.770 0.720 0.800 0.770 0.770 12,022 9,256 0.7699 0.770 0.720 0.800 0.770 0.770 12,022 0.7699 0.00%
2021-07-28 0 0.770 0.740 0.800 0.650 0.940 1,067,500 801,503 0.7508 0.770 0.740 0.800 0.650 0.940 1,067,500 0.7508 1.32%
2021-07-27 0 0.760 0.750 0.800 0.750 0.880 358,700 281,212 0.7840 0.760 0.750 0.800 0.750 0.880 358,700 0.7840 -5.00%
2021-07-26 0 0.800 0.800 0.850 0.800 0.840 466,200 376,294 0.8072 0.800 0.800 0.850 0.800 0.840 466,200 0.8072 -8.05%
2021-07-23 0 0.870 0.870 0.920 0.870 0.870 17,652 15,274 0.8653 0.870 0.870 0.920 0.870 0.870 17,652 0.8653 0.00%
2021-07-22 0 0.870 0.870 0.920 0.870 0.890 125,500 109,627 0.8735 0.870 0.870 0.920 0.870 0.890 125,500 0.8735 -5.43%
2021-07-21 0 0.920 0.870 0.930 0.850 0.930 162,003 140,042 0.8644 0.920 0.870 0.930 0.850 0.930 162,003 0.8644 4.55%
2021-07-20 0 0.880 0.870 0.880 0.880 0.880 157,000 138,120 0.8797 0.880 0.870 0.880 0.880 0.880 157,000 0.8797 -3.30%
2021-07-19 0 0.910 0.880 0.920 0.880 0.930 216,625 195,081 0.9005 0.910 0.880 0.920 0.880 0.930 216,625 0.9005 3.41%
2021-07-16 0 0.880 0.880 0.930 0.880 0.930 69,761 61,656 0.8838 0.880 0.880 0.930 0.880 0.930 69,761 0.8838 -5.38%
2021-07-15 0 0.930 0.910 0.940 0.910 0.950 81,675 75,725 0.9272 0.930 0.910 0.940 0.910 0.950 81,675 0.9272 3.33%
2021-07-14 0 0.900 0.860 0.900 0.900 0.900 60,009 54,007 0.9000 0.900 0.860 0.900 0.900 0.900 60,009 0.9000 -6.25%
2021-07-13 0 0.960 0.880 0.960 0.850 0.980 264,750 232,755 0.8792 0.960 0.880 0.960 0.850 0.980 264,750 0.8792 10.34%
2021-07-12 0 0.870 0.860 0.930 0.860 0.880 330,060 285,139 0.8639 0.870 0.860 0.930 0.860 0.880 330,060 0.8639 -3.33%
2021-07-09 0 0.900 0.900 0.930 0.900 0.900 5,300 4,691 0.8851 0.900 0.900 0.930 0.900 0.900 5,300 0.8851 0.00%
2021-07-08 0 0.900 0.870 0.900 0.870 0.910 192,500 170,225 0.8843 0.900 0.870 0.900 0.870 0.910 192,500 0.8843 -1.10%
2021-07-07 0 0.910 0.910 0.960 0.900 0.950 319,425 292,134 0.9146 0.910 0.910 0.960 0.900 0.950 319,425 0.9146 -6.19%
2021-07-06 0 0.970 0.960 0.970 0.960 0.980 185,300 179,534 0.9689 0.970 0.960 0.970 0.960 0.980 185,300 0.9689 -3.00%
2021-07-05 0 1.000 0.980 1.000 0.990 1.060 70,500 71,820 1.0187 1.000 0.980 1.000 0.990 1.060 70,500 1.0187 1.01%
2021-07-02 0 0.990 0.960 1.020 0.990 1.000 151,000 150,271 0.9952 0.990 0.960 1.020 0.990 1.000 151,000 0.9952 -1.00%
2021-06-30 0 1.000 0.990 1.000 0.990 1.050 117,250 120,060 1.0240 1.000 0.990 1.000 0.990 1.050 117,250 1.0240 1.01%
2021-06-29 0 0.990 0.980 0.990 0.980 1.000 279,900 276,375 0.9874 0.990 0.980 0.990 0.980 1.000 279,900 0.9874 -1.00%
2021-06-28 0 1.000 1.000 1.020 1.000 1.030 580,207 583,465 1.0056 1.000 1.000 1.020 1.000 1.030 580,207 1.0056 -4.76%
2021-06-25 0 1.050 1.050 1.060 1.000 1.050 290,400 297,021 1.0228 1.050 1.050 1.060 1.000 1.050 290,400 1.0228 1.94%
2021-06-24 0 1.030 1.030 1.070 1.030 1.030 62,325 64,125 1.0289 1.030 1.030 1.070 1.030 1.030 62,325 1.0289 0.00%
2021-06-23 0 1.030 1.030 1.050 1.030 1.050 287,652 298,692 1.0384 1.030 1.030 1.050 1.030 1.050 287,652 1.0384 0.00%
2021-06-22 0 1.030 1.040 1.050 1.030 1.060 264,400 275,110 1.0405 1.030 1.040 1.050 1.030 1.060 264,400 1.0405 -1.90%
2021-06-21 0 1.050 1.050 1.100 1.050 1.070 36,050 38,119 1.0574 1.050 1.050 1.100 1.050 1.070 36,050 1.0574 -1.87%
2021-06-18 0 1.070 1.070 1.130 1.070 1.070 68,152 72,858 1.0691 1.070 1.070 1.130 1.070 1.070 68,152 1.0691 0.00%
2021-06-17 0 1.070 1.070 1.100 1.070 1.080 142,075 151,980 1.0697 1.070 1.070 1.100 1.070 1.080 142,075 1.0697 0.00%
2021-06-16 0 1.070 1.060 1.080 1.060 1.090 129,735 139,329 1.0740 1.070 1.060 1.080 1.060 1.090 129,735 1.0740 -1.83%
2021-06-15 0 1.090 1.090 1.120 1.070 1.190 159,023 174,954 1.1002 1.090 1.090 1.120 1.070 1.190 159,023 1.1002 -2.68%
2021-06-11 0 1.120 1.060 1.130 1.070 1.150 616,000 675,435 1.0965 1.120 1.060 1.130 1.070 1.150 616,000 1.0965 4.67%
2021-06-10 0 1.070 1.060 1.070 1.060 1.090 268,000 287,477 1.0727 1.070 1.060 1.070 1.060 1.090 268,000 1.0727 -1.83%
2021-06-09 0 1.090 1.070 1.100 1.080 1.090 238,175 257,447 1.0809 1.090 1.070 1.100 1.080 1.090 238,175 1.0809 0.93%
2021-06-08 0 1.080 1.080 1.100 1.070 1.090 122,000 131,565 1.0784 1.080 1.080 1.100 1.070 1.090 122,000 1.0784 -1.82%
2021-06-07 0 1.100 1.090 1.150 1.100 1.100 249,382 274,306 1.0999 1.100 1.090 1.150 1.100 1.100 249,382 1.0999 0.00%
2021-06-04 0 1.100 1.100 1.160 1.070 1.110 161,825 177,982 1.0998 1.100 1.100 1.160 1.070 1.110 161,825 1.0998 0.00%
2021-06-03 0 1.100 1.080 1.100 1.100 1.110 88,123 97,201 1.1030 1.100 1.080 1.100 1.100 1.110 88,123 1.1030 0.00%
2021-06-02 0 1.100 1.100 1.140 1.100 1.130 28,750 31,820 1.1068 1.100 1.100 1.140 1.100 1.130 28,750 1.1068 0.00%
2021-06-01 0 1.100 1.100 1.130 1.100 1.160 83,050 93,801 1.1295 1.100 1.100 1.130 1.100 1.160 83,050 1.1295 -3.51%
2021-05-31 0 1.140 1.090 1.150 1.100 1.170 83,475 96,218 1.1527 1.140 1.090 1.150 1.100 1.170 83,475 1.1527 1.79%
2021-05-28 0 1.120 1.100 1.130 1.090 1.130 282,725 315,921 1.1174 1.120 1.100 1.130 1.090 1.130 282,725 1.1174 2.75%
2021-05-27 0 1.090 1.090 1.160 1.090 1.090 10,625 11,529 1.0851 1.090 1.090 1.160 1.090 1.090 10,625 1.0851 0.00%
2021-05-26 0 1.090 1.080 1.140 1.090 1.090 58,497 63,716 1.0892 1.090 1.080 1.140 1.090 1.090 58,497 1.0892 -1.80%
2021-05-25 0 1.110 1.100 1.120 1.080 1.150 91,787 101,070 1.1011 1.110 1.100 1.120 1.080 1.150 91,787 1.1011 3.74%
2021-05-24 0 1.070 1.070 1.100 1.070 1.100 117,000 125,815 1.0753 1.070 1.070 1.100 1.070 1.100 117,000 1.0753 -3.60%
2021-05-21 0 1.110 1.080 1.170 - - 537 559 1.0410 1.110 1.080 1.170 - - 537 1.0410 0.00%
2021-05-20 0 1.110 1.080 1.110 1.080 1.120 248,986 270,690 1.0872 1.110 1.080 1.110 1.080 1.120 248,986 1.0872 0.00%
2021-05-18 0 1.110 1.110 1.120 1.100 1.190 183,262 207,987 1.1349 1.110 1.110 1.120 1.100 1.190 183,262 1.1349 0.00%
2021-05-17 0 1.110 1.110 1.130 1.090 1.180 140,882 158,865 1.1276 1.110 1.110 1.130 1.090 1.180 140,882 1.1276 2.78%
2021-05-14 0 1.080 1.080 1.090 1.080 1.090 397,500 431,265 1.0849 1.080 1.080 1.090 1.080 1.090 397,500 1.0849 0.00%
2021-05-13 0 1.080 1.080 1.160 1.060 1.170 632,505 689,390 1.0899 1.080 1.080 1.160 1.060 1.170 632,505 1.0899 -8.47%
2021-05-12 0 1.180 1.180 1.200 1.150 1.250 624,250 754,702 1.2090 1.180 1.180 1.200 1.150 1.250 624,250 1.2090 -3.28%
2021-05-11 0 1.220 1.190 1.220 1.200 1.360 2,402,375 3,058,637 1.2732 1.220 1.190 1.220 1.200 1.360 2,402,375 1.2732 -5.43%
2021-05-10 0 1.290 1.270 1.300 1.170 1.320 3,038,625 3,864,232 1.2717 1.290 1.270 1.300 1.170 1.320 3,038,625 1.2717 9.32%
2021-05-07 0 1.180 1.170 1.180 1.040 1.250 1,749,762 2,007,757 1.1474 1.180 1.170 1.180 1.040 1.250 1,749,762 1.1474 9.26%
2021-05-06 0 1.080 1.030 1.100 1.010 1.090 33,463 34,928 1.0438 1.080 1.030 1.100 1.010 1.090 33,463 1.0438 3.85%
2021-05-05 0 1.040 1.030 1.080 1.040 1.080 11,750 12,257 1.0431 1.040 1.030 1.080 1.040 1.080 11,750 1.0431 -1.89%
2021-05-04 0 1.060 1.030 1.060 1.040 1.060 42,000 43,620 1.0386 1.060 1.030 1.060 1.040 1.060 42,000 1.0386 0.00%
2021-05-03 0 1.060 1.010 1.070 1.010 1.070 282,000 297,720 1.0557 1.060 1.010 1.070 1.010 1.070 282,000 1.0557 4.95%
2021-04-30 0 1.010 1.010 1.030 1.010 1.020 50,775 51,612 1.0165 1.010 1.010 1.030 1.010 1.020 50,775 1.0165 -1.94%
2021-04-29 0 1.030 1.030 1.090 1.030 1.030 8,700 8,844 1.0166 1.030 1.030 1.090 1.030 1.030 8,700 1.0166 0.00%
2021-04-28 0 1.030 1.020 1.070 1.020 1.030 60,001 61,560 1.0260 1.030 1.020 1.070 1.020 1.030 60,001 1.0260 -0.96%
2021-04-27 0 1.040 1.040 1.070 1.020 1.060 109,001 113,988 1.0458 1.040 1.040 1.070 1.020 1.060 109,001 1.0458 -0.95%
2021-04-26 0 1.050 1.050 1.070 1.050 1.080 349,500 369,512 1.0573 1.050 1.050 1.070 1.050 1.080 349,500 1.0573 2.94%
2021-04-23 0 1.020 1.020 1.050 1.010 1.020 213,800 217,876 1.0191 1.020 1.020 1.050 1.010 1.020 213,800 1.0191 -3.77%
2021-04-22 0 1.060 1.060 1.080 0.990 1.060 159,400 162,982 1.0225 1.060 1.060 1.080 0.990 1.060 159,400 1.0225 3.92%
2021-04-21 0 1.020 1.010 1.020 0.960 1.050 176,029 174,139 0.9893 1.020 1.010 1.020 0.960 1.050 176,029 0.9893 -1.92%
2021-04-20 0 1.040 1.030 1.060 1.020 1.060 125,755 130,652 1.0389 1.040 1.030 1.060 1.020 1.060 125,755 1.0389 -0.95%
2021-04-19 0 1.050 1.040 1.070 1.040 1.050 250,101 261,079 1.0439 1.050 1.040 1.070 1.040 1.050 250,101 1.0439 -0.94%
2021-04-16 0 1.060 1.060 1.110 1.040 1.060 118,857 124,327 1.0460 1.060 1.060 1.110 1.040 1.060 118,857 1.0460 1.92%
2021-04-15 0 1.040 1.020 1.050 1.020 1.060 290,800 304,721 1.0479 1.040 1.020 1.050 1.020 1.060 290,800 1.0479 -1.89%
2021-04-14 0 1.060 1.050 1.060 1.040 1.060 183,500 193,002 1.0518 1.060 1.050 1.060 1.040 1.060 183,500 1.0518 1.92%
2021-04-13 0 1.040 1.040 1.050 1.040 1.060 232,400 243,913 1.0495 1.040 1.040 1.050 1.040 1.060 232,400 1.0495 0.00%
2021-04-12 0 1.040 1.030 1.050 1.040 1.100 226,250 240,625 1.0635 1.040 1.030 1.050 1.040 1.100 226,250 1.0635 -5.45%
2021-04-09 0 1.100 1.100 1.130 1.090 1.130 196,325 218,168 1.1113 1.100 1.100 1.130 1.090 1.130 196,325 1.1113 -0.90%
2021-04-08 0 1.110 1.080 1.110 1.130 1.140 38,000 43,045 1.1328 1.110 1.080 1.110 1.130 1.140 38,000 1.1328 1.83%
2021-04-07 0 1.090 1.090 1.140 1.090 1.160 70,658 78,644 1.1130 1.090 1.090 1.140 1.090 1.160 70,658 1.1130 0.00%
2021-04-01 0 1.090 1.080 1.090 1.080 1.150 171,275 191,138 1.1160 1.090 1.080 1.090 1.080 1.150 171,275 1.1160 -2.68%
2021-03-31 0 1.120 1.090 1.120 1.090 1.140 37,762 42,612 1.1284 1.120 1.090 1.120 1.090 1.140 37,762 1.1284 4.67%
2021-03-30 0 1.070 1.070 1.170 1.070 1.090 123,500 132,936 1.0764 1.070 1.070 1.170 1.070 1.090 123,500 1.0764 -0.93%
2021-03-29 0 1.080 1.080 1.140 1.070 1.170 115,912 128,329 1.1071 1.080 1.080 1.140 1.070 1.170 115,912 1.1071 1.89%
2021-03-26 0 1.060 1.040 1.120 1.040 1.060 116,625 122,343 1.0490 1.060 1.040 1.120 1.040 1.060 116,625 1.0490 -0.93%
2021-03-25 0 1.070 1.070 1.100 1.030 1.100 113,450 120,593 1.0630 1.070 1.070 1.100 1.030 1.100 113,450 1.0630 -2.73%
2021-03-24 0 1.100 1.100 1.140 1.100 1.140 153,550 170,634 1.1113 1.100 1.100 1.140 1.100 1.140 153,550 1.1113 -3.51%
2021-03-23 0 1.140 1.110 1.160 1.110 1.140 144,300 161,577 1.1197 1.140 1.110 1.160 1.110 1.140 144,300 1.1197 1.79%
2021-03-22 0 1.120 1.090 1.120 1.120 1.130 21,737 24,330 1.1193 1.120 1.090 1.120 1.120 1.130 21,737 1.1193 -3.45%
2021-03-19 0 1.160 1.110 1.170 1.110 1.160 59,375 66,970 1.1279 1.160 1.110 1.170 1.110 1.160 59,375 1.1279 2.65%
2021-03-18 0 1.130 1.120 1.130 1.120 1.150 30,709 35,002 1.1398 1.130 1.120 1.130 1.120 1.150 30,709 1.1398 -0.88%
2021-03-17 0 1.140 1.120 1.150 1.100 1.140 304,555 338,594 1.1118 1.140 1.120 1.150 1.100 1.140 304,555 1.1118 0.88%
2021-03-16 0 1.130 1.120 1.150 1.110 1.160 323,500 363,997 1.1252 1.130 1.120 1.150 1.110 1.160 323,500 1.1252 -2.59%
2021-03-15 0 1.160 1.130 1.180 1.130 1.190 91,162 105,888 1.1615 1.160 1.130 1.180 1.130 1.190 91,162 1.1615 2.65%
2021-03-12 0 1.130 1.130 1.160 1.130 1.150 87,451 99,429 1.1370 1.130 1.130 1.160 1.130 1.150 87,451 1.1370 -0.88%
2021-03-11 0 1.140 1.130 1.180 1.120 1.140 405,800 462,411 1.1395 1.140 1.130 1.180 1.120 1.140 405,800 1.1395 1.79%
2021-03-10 0 1.120 1.120 1.130 1.100 1.160 204,625 228,741 1.1179 1.120 1.120 1.130 1.100 1.160 204,625 1.1179 -1.75%
2021-03-09 0 1.140 1.100 1.150 1.100 1.180 574,363 647,764 1.1278 1.140 1.100 1.150 1.100 1.180 574,363 1.1278 0.00%
2021-03-08 0 1.140 1.130 1.140 1.150 1.180 516,010 599,831 1.1624 1.140 1.130 1.140 1.150 1.180 516,010 1.1624 -3.39%
2021-03-05 0 1.180 1.180 1.200 1.180 1.220 200,307 239,902 1.1977 1.180 1.180 1.200 1.180 1.220 200,307 1.1977 -0.84%
2021-03-04 0 1.190 1.170 1.200 1.160 1.200 249,012 293,773 1.1798 1.190 1.170 1.200 1.160 1.200 249,012 1.1798 0.85%
2021-03-03 0 1.180 1.180 1.230 1.180 1.200 248,700 296,164 1.1908 1.180 1.180 1.230 1.180 1.200 248,700 1.1908 0.00%
2021-03-02 0 1.180 1.180 1.220 1.170 1.230 325,200 390,627 1.2012 1.180 1.180 1.220 1.170 1.230 325,200 1.2012 0.85%
2021-03-01 0 1.170 1.160 1.200 1.150 1.200 364,620 428,974 1.1765 1.170 1.160 1.200 1.150 1.200 364,620 1.1765 -2.50%
2021-02-26 0 1.200 1.180 1.200 1.150 1.230 793,000 948,570 1.1962 1.200 1.180 1.200 1.150 1.230 793,000 1.1962 -2.44%
2021-02-25 0 1.230 1.220 1.240 1.190 1.240 711,625 863,924 1.2140 1.230 1.220 1.240 1.190 1.240 711,625 1.2140 6.03%
2021-02-24 0 1.160 1.150 1.170 1.150 1.300 2,018,149 2,427,625 1.2029 1.160 1.150 1.170 1.150 1.300 2,018,149 1.2029 -10.08%
2021-02-23 0 1.290 1.290 1.340 1.280 1.360 1,087,525 1,422,783 1.3083 1.290 1.290 1.340 1.280 1.360 1,087,525 1.3083 -3.01%
2021-02-22 0 1.330 1.310 1.400 1.300 1.480 3,884,712 5,442,784 1.4011 1.330 1.310 1.400 1.300 1.480 3,884,712 1.4011 -0.75%
2021-02-19 0 1.340 1.340 1.350 1.300 1.360 948,885 1,254,819 1.3224 1.340 1.340 1.350 1.300 1.360 948,885 1.3224 -1.47%
2021-02-18 0 1.360 1.350 1.390 1.330 1.500 4,198,400 5,910,916 1.4079 1.360 1.350 1.390 1.330 1.500 4,198,400 1.4079 2.26%
2021-02-17 0 1.330 1.330 1.340 1.230 1.340 3,383,858 4,365,037 1.2900 1.330 1.330 1.340 1.230 1.340 3,383,858 1.2900 8.13%
2021-02-16 0 1.230 1.230 1.240 1.150 1.240 1,425,737 1,714,717 1.2027 1.230 1.230 1.240 1.150 1.240 1,425,737 1.2027 6.96%
2021-02-11 0 1.150 1.150 1.190 1.120 1.200 755,125 882,725 1.1690 1.150 1.150 1.190 1.120 1.200 755,125 1.1690 -2.54%
2021-02-10 0 1.180 1.180 1.200 1.170 1.270 1,744,700 2,143,308 1.2285 1.180 1.180 1.200 1.170 1.270 1,744,700 1.2285 -1.67%
2021-02-09 0 1.200 1.180 1.200 1.080 1.240 2,219,330 2,604,615 1.1736 1.200 1.180 1.200 1.080 1.240 2,219,330 1.1736 9.09%
2021-02-08 0 1.100 1.100 1.110 1.090 1.180 419,250 473,095 1.1284 1.100 1.100 1.110 1.090 1.180 419,250 1.1284 -0.90%
2021-02-05 0 1.110 1.110 1.150 1.100 1.140 435,250 487,654 1.1204 1.110 1.110 1.150 1.100 1.140 435,250 1.1204 -0.89%
2021-02-04 0 1.120 1.110 1.120 1.110 1.120 431,075 481,718 1.1175 1.120 1.110 1.120 1.110 1.120 431,075 1.1175 -1.75%
2021-02-03 0 1.140 1.120 1.160 1.120 1.170 334,025 383,029 1.1467 1.140 1.120 1.160 1.120 1.170 334,025 1.1467 0.00%
2021-02-02 0 1.140 1.130 1.160 1.130 1.210 664,850 782,070 1.1763 1.140 1.130 1.160 1.130 1.210 664,850 1.1763 -1.72%
2021-02-01 0 1.160 1.100 1.170 1.080 1.160 344,113 379,926 1.1041 1.160 1.100 1.170 1.080 1.160 344,113 1.1041 4.50%
2021-01-29 0 1.110 1.090 1.110 1.090 1.130 620,100 687,066 1.1080 1.110 1.090 1.110 1.090 1.130 620,100 1.1080 3.74%
2021-01-28 0 1.070 1.070 1.130 1.070 1.140 475,700 517,282 1.0874 1.070 1.070 1.130 1.070 1.140 475,700 1.0874 -4.46%
2021-01-27 0 1.120 1.120 1.170 1.080 1.140 636,200 713,970 1.1222 1.120 1.120 1.170 1.080 1.140 636,200 1.1222 -0.88%
2021-01-26 0 1.130 1.120 1.150 1.120 1.180 478,000 543,975 1.1380 1.130 1.120 1.150 1.120 1.180 478,000 1.1380 -0.88%
2021-01-25 0 1.140 1.140 1.150 1.110 1.160 1,205,625 1,365,586 1.1327 1.140 1.140 1.150 1.110 1.160 1,205,625 1.1327 -1.72%
2021-01-22 0 1.160 1.140 1.150 1.140 1.250 848,895 1,015,115 1.1958 1.160 1.140 1.150 1.140 1.250 848,895 1.1958 -4.13%
2021-01-21 0 1.210 1.190 1.250 1.130 1.280 2,700,256 3,303,653 1.2235 1.210 1.190 1.250 1.130 1.280 2,700,256 1.2235 7.08%
2021-01-20 0 1.130 1.120 1.150 1.110 1.170 1,562,861 1,764,632 1.1291 1.130 1.120 1.150 1.110 1.170 1,562,861 1.1291 -3.42%
2021-01-19 0 1.170 1.170 1.200 1.170 1.370 2,533,500 3,105,368 1.2257 1.170 1.170 1.200 1.170 1.370 2,533,500 1.2257 -10.69%
2021-01-18 0 1.310 1.290 1.310 1.150 1.380 7,773,350 9,928,478 1.2772 1.310 1.290 1.310 1.150 1.380 7,773,350 1.2772 13.91%
2021-01-15 0 1.150 1.130 1.160 1.090 1.180 767,053 872,479 1.1374 1.150 1.130 1.160 1.090 1.180 767,053 1.1374 4.55%
2021-01-14 0 1.100 1.090 1.120 1.090 1.120 189,174 208,190 1.1005 1.100 1.090 1.120 1.090 1.120 189,174 1.1005 0.92%
2021-01-13 0 1.090 1.070 1.120 1.060 1.090 361,662 389,132 1.0760 1.090 1.070 1.120 1.060 1.090 361,662 1.0760 0.00%
2021-01-12 0 1.090 1.090 1.100 1.080 1.090 158,154 170,732 1.0795 1.090 1.090 1.100 1.080 1.090 158,154 1.0795 1.87%
2021-01-11 0 1.070 1.070 1.100 1.040 1.110 675,550 730,502 1.0813 1.070 1.070 1.100 1.040 1.110 675,550 1.0813 -4.46%
2021-01-08 0 1.120 1.120 1.130 1.090 1.140 437,900 488,633 1.1159 1.120 1.120 1.130 1.090 1.140 437,900 1.1159 -0.88%
2021-01-07 0 1.130 1.130 1.140 1.060 1.240 2,543,925 2,996,365 1.1779 1.130 1.130 1.140 1.060 1.240 2,543,925 1.1779 1.80%
2021-01-06 0 1.110 1.090 1.130 1.060 1.120 666,650 722,069 1.0831 1.110 1.090 1.130 1.060 1.120 666,650 1.0831 -2.63%
2021-01-05 0 1.140 1.120 1.150 1.080 1.150 390,669 436,034 1.1161 1.140 1.120 1.150 1.080 1.150 390,669 1.1161 1.79%
2021-01-04 0 1.120 1.120 1.150 1.080 1.120 792,850 875,947 1.1048 1.120 1.120 1.150 1.080 1.120 792,850 1.1048 0.90%
2020-12-31 0 1.110 1.100 1.150 1.100 1.120 145,125 161,381 1.1120 1.110 1.100 1.150 1.100 1.120 145,125 1.1120 -0.89%
2020-12-30 0 1.120 1.120 1.140 1.100 1.140 644,168 717,262 1.1135 1.120 1.120 1.140 1.100 1.140 644,168 1.1135 -1.75%
2020-12-29 0 1.140 1.140 1.170 1.070 1.190 1,157,532 1,336,606 1.1547 1.140 1.140 1.170 1.070 1.190 1,157,532 1.1547 -3.39%
2020-12-28 0 1.180 1.180 1.190 1.150 1.250 1,234,413 1,451,531 1.1759 1.180 1.180 1.190 1.150 1.250 1,234,413 1.1759 1.72%
2020-12-24 0 1.160 1.130 1.160 1.120 1.200 515,375 600,955 1.1661 1.160 1.130 1.160 1.120 1.200 515,375 1.1661 -1.69%
2020-12-23 0 1.180 1.180 1.200 1.030 1.280 5,744,637 6,668,738 1.1609 1.180 1.180 1.200 1.030 1.280 5,744,637 1.1609 -0.84%
2020-12-22 0 1.190 1.180 1.200 1.160 1.550 12,650,293 17,106,669 1.3523 1.190 1.180 1.200 1.160 1.550 12,650,293 1.3523 -15.00%
2020-12-21 0 1.400 1.400 1.410 0.930 1.430 18,401,162 22,768,937 1.2374 1.400 1.400 1.410 0.930 1.430 18,401,162 1.2374 55.56%
2020-12-18 0 0.900 0.900 0.920 0.870 0.990 1,660,800 1,541,016 0.9279 0.900 0.900 0.920 0.870 0.990 1,660,800 0.9279 3.45%
2020-12-17 0 0.870 0.860 0.900 0.870 0.910 527,773 464,207 0.8796 0.870 0.860 0.900 0.870 0.910 527,773 0.8796 -3.33%
2020-12-16 0 0.900 0.900 0.910 0.890 0.940 277,250 252,130 0.9094 0.900 0.900 0.910 0.890 0.940 277,250 0.9094 0.00%
2020-12-15 0 0.900 0.900 0.910 0.900 0.930 197,000 179,300 0.9102 0.900 0.900 0.910 0.900 0.930 197,000 0.9102 -4.26%
2020-12-14 0 0.940 0.910 0.940 0.900 0.940 221,887 203,121 0.9154 0.940 0.910 0.940 0.900 0.940 221,887 0.9154 0.00%
2020-12-11 0 0.940 0.930 0.940 0.910 0.960 496,033 467,274 0.9420 0.940 0.930 0.940 0.910 0.960 496,033 0.9420 0.00%
2020-12-10 0 0.940 0.940 0.950 0.910 1.000 666,950 635,640 0.9531 0.940 0.940 0.950 0.910 1.000 666,950 0.9531 3.30%
2020-12-09 0 0.910 0.900 0.920 0.900 0.960 832,481 766,875 0.9212 0.910 0.900 0.920 0.900 0.960 832,481 0.9212 -5.21%
2020-12-08 0 0.960 0.940 0.960 0.910 1.030 2,826,750 2,751,012 0.9732 0.960 0.940 0.960 0.910 1.030 2,826,750 0.9732 -4.95%
2020-12-07 0 1.010 1.010 1.020 0.840 1.020 5,235,825 4,975,052 0.9502 1.010 1.010 1.020 0.840 1.020 5,235,825 0.9502 14.77%
2020-12-04 0 0.880 0.850 0.880 0.850 0.920 426,225 381,148 0.8942 0.880 0.850 0.880 0.850 0.920 426,225 0.8942 3.53%
2020-12-03 0 0.850 0.850 0.860 0.810 0.860 76,250 64,450 0.8452 0.850 0.850 0.860 0.810 0.860 76,250 0.8452 0.00%
2020-12-02 0 0.850 0.810 0.850 0.800 0.870 271,602 225,324 0.8296 0.850 0.810 0.850 0.800 0.870 271,602 0.8296 2.41%
2020-12-01 0 0.830 0.830 0.840 0.810 0.830 73,100 59,665 0.8162 0.830 0.830 0.840 0.810 0.830 73,100 0.8162 0.00%
2020-11-30 0 0.830 0.820 0.850 0.810 0.850 258,625 213,611 0.8259 0.830 0.820 0.850 0.810 0.850 258,625 0.8259 0.00%
2020-11-27 0 0.830 0.820 0.840 0.820 0.830 375,550 309,284 0.8235 0.830 0.820 0.840 0.820 0.830 375,550 0.8235 -1.19%
2020-11-26 0 0.840 0.830 0.860 0.810 0.860 1,523,550 1,281,027 0.8408 0.840 0.830 0.860 0.810 0.860 1,523,550 0.8408 -7.69%
2020-11-25 0 0.910 0.910 0.920 0.900 0.980 1,061,225 1,007,892 0.9497 0.910 0.910 0.920 0.900 0.980 1,061,225 0.9497 -1.09%
2020-11-24 0 0.920 0.920 0.940 0.830 0.970 1,433,675 1,318,224 0.9195 0.920 0.920 0.940 0.830 0.970 1,433,675 0.9195 9.52%
2020-11-23 0 0.840 0.840 0.870 0.830 0.870 123,509 105,712 0.8559 0.840 0.840 0.870 0.830 0.870 123,509 0.8559 -3.45%
2020-11-20 0 0.870 0.840 0.870 0.820 0.880 298,525 254,263 0.8517 0.870 0.840 0.870 0.820 0.880 298,525 0.8517 2.35%
2020-11-19 0 0.850 0.840 0.850 0.820 0.850 147,853 122,414 0.8279 0.850 0.840 0.850 0.820 0.850 147,853 0.8279 2.41%
2020-11-18 0 0.830 0.830 0.850 0.800 0.840 411,750 336,705 0.8177 0.830 0.830 0.850 0.800 0.840 411,750 0.8177 -2.35%
2020-11-17 0 0.850 0.850 0.870 0.830 0.850 156,000 130,055 0.8337 0.850 0.850 0.870 0.830 0.850 156,000 0.8337 -1.16%
2020-11-16 0 0.860 0.850 0.870 0.850 0.880 246,587 212,097 0.8601 0.860 0.850 0.870 0.850 0.880 246,587 0.8601 2.38%
2020-11-13 0 0.840 0.840 0.870 - - 1,975 1,565 0.7924 0.840 0.840 0.870 - - 1,975 0.7924 0.00%
2020-11-12 0 0.840 0.830 0.840 0.830 0.850 236,750 199,280 0.8417 0.840 0.830 0.840 0.830 0.850 236,750 0.8417 0.00%
2020-11-11 0 0.840 0.840 0.850 0.830 0.860 511,329 430,760 0.8424 0.840 0.840 0.850 0.830 0.860 511,329 0.8424 -1.18%
2020-11-10 0 0.850 0.850 0.860 0.850 0.900 696,919 607,154 0.8712 0.850 0.850 0.860 0.850 0.900 696,919 0.8712 0.00%
2020-11-09 0 0.850 0.850 0.870 0.820 1.200 8,699,500 8,129,784 0.9345 0.850 0.850 0.870 0.820 1.200 8,699,500 0.9345 -4.49%
2020-11-06 0 0.890 0.860 0.910 0.850 0.950 1,441,000 1,256,360 0.8719 0.890 0.860 0.910 0.850 0.950 1,441,000 0.8719 -3.26%
2020-11-05 0 0.920 0.920 0.950 0.920 0.920 77,762 71,338 0.9174 0.920 0.920 0.950 0.920 0.920 77,762 0.9174 0.00%
2020-11-04 0 0.920 0.920 0.940 0.900 0.940 65,027 59,808 0.9197 0.920 0.920 0.940 0.900 0.940 65,027 0.9197 3.37%
2020-11-03 0 0.890 0.890 0.950 0.890 0.910 219,400 196,304 0.8947 0.890 0.890 0.950 0.890 0.910 219,400 0.8947 0.00%
2020-11-02 0 0.890 0.890 0.920 0.890 0.950 72,850 65,380 0.8975 0.890 0.890 0.920 0.890 0.950 72,850 0.8975 0.00%
2020-10-30 0 0.890 0.880 0.910 0.850 0.900 437,776 389,310 0.8893 0.890 0.880 0.910 0.850 0.900 437,776 0.8893 -4.30%
2020-10-29 0 0.930 0.920 0.930 0.920 0.950 69,000 64,320 0.9322 0.930 0.920 0.930 0.920 0.950 69,000 0.9322 -2.11%
2020-10-28 0 0.950 0.940 1.000 0.890 0.990 216,650 202,251 0.9335 0.950 0.940 1.000 0.890 0.990 216,650 0.9335 -3.06%
2020-10-27 0 0.980 0.980 1.020 0.950 1.030 286,200 278,497 0.9731 0.980 0.980 1.020 0.950 1.030 286,200 0.9731 -7.55%
2020-10-23 0 1.060 1.060 1.090 1.020 1.130 479,195 510,926 1.0662 1.060 1.060 1.090 1.020 1.130 479,195 1.0662 -3.64%
2020-10-22 0 1.100 1.090 1.100 0.950 1.330 5,108,800 5,669,521 1.1098 1.100 1.090 1.100 0.950 1.330 5,108,800 1.1098 15.79%
2020-10-21 0 0.950 0.930 0.950 0.950 1.010 204,500 195,880 0.9578 0.950 0.930 0.950 0.950 1.010 204,500 0.9578 1.06%
2020-10-20 0 0.940 0.910 0.990 0.870 0.940 165,875 154,029 0.9286 0.940 0.910 0.990 0.870 0.940 165,875 0.9286 1.08%
2020-10-19 0 0.930 0.930 1.000 0.920 0.950 138,500 128,725 0.9294 0.930 0.930 1.000 0.920 0.950 138,500 0.9294 -3.12%
2020-10-16 0 0.960 0.950 0.980 0.960 0.980 59,125 57,203 0.9675 0.960 0.950 0.980 0.960 0.980 59,125 0.9675 1.05%
2020-10-15 0 0.950 0.930 0.990 0.860 0.950 35,200 31,794 0.9032 0.950 0.930 0.990 0.860 0.950 35,200 0.9032 -2.06%
2020-10-14 0 0.970 0.900 0.980 0.960 0.970 146,325 141,780 0.9689 0.970 0.900 0.980 0.960 0.970 146,325 0.9689 0.00%
2020-10-12 0 0.970 0.960 1.020 0.970 1.030 307,125 306,448 0.9978 0.970 0.960 1.020 0.970 1.030 307,125 0.9978 0.00%
2020-10-09 0 0.970 0.910 0.930 0.950 0.970 245,250 236,430 0.9640 0.970 0.910 0.930 0.950 0.970 245,250 0.9640 1.04%
2020-10-08 0 0.960 0.910 0.980 0.900 0.960 471,600 430,368 0.9126 0.960 0.910 0.980 0.900 0.960 471,600 0.9126 6.67%
2020-10-07 0 0.900 0.900 0.940 0.900 0.930 119,375 109,956 0.9211 0.900 0.900 0.940 0.900 0.930 119,375 0.9211 -4.26%
2020-10-06 0 0.940 0.940 0.960 0.910 1.000 579,000 546,720 0.9442 0.940 0.940 0.960 0.910 1.000 579,000 0.9442 6.82%
2020-10-05 0 0.880 0.870 0.880 0.860 0.990 67,250 62,970 0.9364 0.880 0.870 0.880 0.860 0.990 67,250 0.9364 -1.12%
2020-09-30 0 0.890 0.860 0.900 0.890 0.900 33,010 29,618 0.8972 0.890 0.860 0.900 0.890 0.900 33,010 0.8972 1.14%
2020-09-29 0 0.880 0.860 0.910 0.880 0.910 12,500 11,215 0.8972 0.880 0.860 0.910 0.880 0.910 12,500 0.8972 1.15%
2020-09-28 0 0.870 0.870 0.890 0.830 0.870 270,675 230,048 0.8499 0.870 0.870 0.890 0.830 0.870 270,675 0.8499 -4.40%
2020-09-25 0 0.910 0.900 0.940 0.900 0.980 108,012 100,630 0.9317 0.910 0.900 0.940 0.900 0.980 108,012 0.9317 -4.21%
2020-09-24 0 0.950 0.940 0.970 0.900 1.000 469,710 449,100 0.9561 0.950 0.940 0.970 0.900 1.000 469,710 0.9561 -5.00%
2020-09-23 0 1.000 1.000 1.020 0.990 1.010 185,775 184,794 0.9947 1.000 1.000 1.020 0.990 1.010 185,775 0.9947 -2.91%
2020-09-22 0 1.030 1.030 1.050 1.010 1.040 105,875 109,225 1.0316 1.030 1.030 1.050 1.010 1.040 105,875 1.0316 -5.50%
2020-09-21 0 1.090 1.060 1.100 1.090 1.100 29,225 31,654 1.0831 1.090 1.060 1.100 1.090 1.100 29,225 1.0831 -0.91%
2020-09-18 0 1.100 1.100 1.160 1.040 1.100 76,000 82,530 1.0859 1.100 1.100 1.160 1.040 1.100 76,000 1.0859 0.92%
2020-09-17 0 1.090 1.090 1.170 1.060 1.130 129,533 140,282 1.0830 1.090 1.090 1.170 1.060 1.130 129,533 1.0830 -0.91%
2020-09-16 0 1.100 1.100 1.130 1.100 1.110 109,671 120,632 1.0999 1.100 1.100 1.130 1.100 1.110 109,671 1.0999 -0.90%
2020-09-15 0 1.110 1.110 1.150 1.090 1.110 73,250 81,059 1.1066 1.110 1.110 1.150 1.090 1.110 73,250 1.1066 -1.77%
2020-09-14 0 1.130 1.090 1.150 1.080 1.130 342,575 380,643 1.1111 1.130 1.090 1.150 1.080 1.130 342,575 1.1111 0.89%
2020-09-11 0 1.120 1.120 1.140 1.100 1.140 87,912 98,622 1.1218 1.120 1.120 1.140 1.100 1.140 87,912 1.1218 -0.88%
2020-09-10 0 1.130 1.130 1.160 1.120 1.190 511,225 591,187 1.1564 1.130 1.130 1.160 1.120 1.190 511,225 1.1564 0.00%
2020-09-09 0 1.130 1.130 1.150 1.080 1.150 490,500 547,642 1.1165 1.130 1.130 1.150 1.080 1.150 490,500 1.1165 0.00%
2020-09-08 0 1.130 1.130 1.150 1.100 1.150 321,000 359,137 1.1188 1.130 1.130 1.150 1.100 1.150 321,000 1.1188 -1.74%
2020-09-07 0 1.150 1.140 1.170 1.130 1.180 93,000 106,200 1.1419 1.150 1.140 1.170 1.130 1.180 93,000 1.1419 -3.36%
2020-09-04 0 1.190 1.180 1.190 1.150 1.220 179,512 212,508 1.1838 1.190 1.180 1.190 1.150 1.220 179,512 1.1838 -0.83%
2020-09-03 0 1.200 1.200 1.220 1.180 1.250 348,000 418,232 1.2018 1.200 1.200 1.220 1.180 1.250 348,000 1.2018 -4.00%
2020-09-02 0 1.250 1.240 1.250 1.180 1.420 1,327,250 1,728,368 1.3022 1.250 1.240 1.250 1.180 1.420 1,327,250 1.3022 6.84%
2020-09-01 0 1.170 1.160 1.190 1.130 1.200 303,735 353,454 1.1637 1.170 1.160 1.190 1.130 1.200 303,735 1.1637 -3.31%
2020-08-31 0 1.210 1.200 1.270 1.120 1.250 659,225 796,757 1.2086 1.210 1.200 1.270 1.120 1.250 659,225 1.2086 -5.47%
2020-08-28 0 1.280 1.270 1.280 1.260 1.310 351,950 451,908 1.2840 1.280 1.270 1.280 1.260 1.310 351,950 1.2840 -1.54%
2020-08-27 0 1.300 1.300 1.310 1.260 1.370 780,787 1,023,014 1.3102 1.300 1.300 1.310 1.260 1.370 780,787 1.3102 -5.11%
2020-08-26 0 1.370 1.370 1.390 1.370 1.410 156,491 214,857 1.3730 1.370 1.370 1.390 1.370 1.410 156,491 1.3730 0.00%
2020-08-25 0 1.370 1.360 1.400 1.370 1.390 322,350 442,872 1.3739 1.370 1.360 1.400 1.370 1.390 322,350 1.3739 -2.14%
2020-08-24 0 1.400 1.380 1.400 1.380 1.410 122,630 169,846 1.3850 1.400 1.380 1.400 1.380 1.410 122,630 1.3850 0.00%
2020-08-21 0 1.400 1.390 1.400 1.390 1.410 39,473 54,835 1.3892 1.400 1.390 1.400 1.390 1.410 39,473 1.3892 0.00%
2020-08-20 0 1.400 1.390 1.400 1.360 1.450 507,000 705,201 1.3909 1.400 1.390 1.400 1.360 1.450 507,000 1.3909 0.00%
2020-08-19 0 1.400 1.390 1.420 1.390 1.420 99,500 139,375 1.4008 1.400 1.390 1.420 1.390 1.420 99,500 1.4008 -0.71%
2020-08-18 0 1.410 1.410 1.430 1.400 1.450 98,425 139,790 1.4203 1.410 1.410 1.430 1.400 1.450 98,425 1.4203 -0.70%
2020-08-17 0 1.420 1.420 1.450 1.400 1.460 230,875 330,021 1.4294 1.420 1.420 1.450 1.400 1.460 230,875 1.4294 0.71%
2020-08-14 0 1.410 1.410 1.430 1.400 1.470 476,312 680,951 1.4296 1.410 1.410 1.430 1.400 1.470 476,312 1.4296 0.71%
2020-08-13 0 1.400 1.390 1.410 1.390 1.430 393,700 551,260 1.4002 1.400 1.390 1.410 1.390 1.430 393,700 1.4002 -1.41%
2020-08-12 0 1.420 1.410 1.430 1.400 1.500 639,602 902,474 1.4110 1.420 1.410 1.430 1.400 1.500 639,602 1.4110 -0.70%
2020-08-11 0 1.430 1.430 1.440 1.420 1.520 622,225 904,496 1.4536 1.430 1.430 1.440 1.420 1.520 622,225 1.4536 -2.72%
2020-08-10 0 1.470 1.460 1.480 1.450 1.560 796,800 1,192,881 1.4971 1.470 1.460 1.480 1.450 1.560 796,800 1.4971 -2.00%
2020-08-07 0 1.500 1.460 1.500 1.370 1.700 5,930,100 9,015,199 1.5202 1.500 1.460 1.500 1.370 1.700 5,930,100 1.5202 6.38%
2020-08-06 0 1.410 1.390 1.410 1.370 1.460 890,800 1,256,987 1.4111 1.410 1.390 1.410 1.370 1.460 890,800 1.4111 2.92%
2020-08-05 0 1.370 1.370 1.400 1.350 1.390 385,475 523,589 1.3583 1.370 1.370 1.400 1.350 1.390 385,475 1.3583 -0.72%
2020-08-04 0 1.380 1.380 1.400 1.330 1.420 548,600 752,244 1.3712 1.380 1.380 1.400 1.330 1.420 548,600 1.3712 -2.82%
2020-08-03 0 1.420 1.380 1.430 1.380 1.440 356,900 497,914 1.3951 1.420 1.380 1.430 1.380 1.440 356,900 1.3951 0.00%
2020-07-31 0 1.420 1.390 1.430 1.370 1.490 843,325 1,195,822 1.4180 1.420 1.390 1.430 1.370 1.490 843,325 1.4180 3.65%
2020-07-30 0 1.370 1.370 1.390 1.370 1.400 425,979 587,726 1.3797 1.370 1.370 1.390 1.370 1.400 425,979 1.3797 -1.44%
2020-07-29 0 1.390 1.380 1.410 1.370 1.420 313,575 432,331 1.3787 1.390 1.380 1.410 1.370 1.420 313,575 1.3787 0.00%
2020-07-28 0 1.390 1.380 1.400 1.370 1.420 521,263 723,747 1.3884 1.390 1.380 1.400 1.370 1.420 521,263 1.3884 -0.71%
2020-07-27 0 1.400 1.410 1.420 1.380 1.480 1,345,800 1,894,333 1.4076 1.400 1.410 1.420 1.380 1.480 1,345,800 1.4076 -4.11%
2020-07-24 0 1.460 1.450 1.460 1.410 1.510 1,087,825 1,575,402 1.4482 1.460 1.450 1.460 1.410 1.510 1,087,825 1.4482 -3.31%
2020-07-23 0 1.510 1.500 1.510 1.470 1.750 6,160,955 9,761,998 1.5845 1.510 1.500 1.510 1.470 1.750 6,160,955 1.5845 4.86%
2020-07-22 0 1.440 1.440 1.460 1.400 1.550 1,455,605 2,111,680 1.4507 1.440 1.440 1.460 1.400 1.550 1,455,605 1.4507 -4.64%
2020-07-21 0 1.510 1.500 1.510 1.430 1.600 1,619,550 2,447,363 1.5111 1.510 1.500 1.510 1.430 1.600 1,619,550 1.5111 6.34%
2020-07-20 0 1.420 1.420 1.430 1.390 1.510 1,957,079 2,794,107 1.4277 1.420 1.420 1.430 1.390 1.510 1,957,079 1.4277 -5.33%
2020-07-17 0 1.500 1.490 1.500 1.380 1.650 5,299,405 8,206,105 1.5485 1.500 1.490 1.500 1.380 1.650 5,299,405 1.5485 8.70%
2020-07-16 0 1.380 1.380 1.390 1.370 1.660 5,432,625 7,879,878 1.4505 1.380 1.380 1.390 1.370 1.660 5,432,625 1.4505 -13.75%
2020-07-15 0 1.600 1.590 1.600 1.080 1.970 39,492,671 65,471,070 1.6578 1.600 1.590 1.600 1.080 1.970 39,492,671 1.6578 48.15%
2020-07-14 0 1.080 1.060 1.080 0.990 1.200 2,530,336 2,746,300 1.0853 1.080 1.060 1.080 0.990 1.200 2,530,336 1.0853 -11.48%
2020-07-13 0 1.220 1.210 1.220 1.200 1.280 1,136,700 1,395,395 1.2276 1.220 1.210 1.220 1.200 1.280 1,136,700 1.2276 -3.94%
2020-07-10 0 1.270 1.270 1.280 1.260 1.340 1,244,162 1,607,247 1.2918 1.270 1.270 1.280 1.260 1.340 1,244,162 1.2918 -5.93%
2020-07-09 0 1.350 1.320 1.350 1.300 1.370 2,162,625 2,858,797 1.3219 1.350 1.320 1.350 1.300 1.370 2,162,625 1.3219 -0.74%
2020-07-08 0 1.360 1.360 1.380 1.350 1.440 1,551,275 2,143,262 1.3816 1.360 1.360 1.380 1.350 1.440 1,551,275 1.3816 -2.86%
2020-07-07 0 1.400 1.390 1.420 1.220 1.610 8,513,650 11,961,673 1.4050 1.400 1.390 1.420 1.220 1.610 8,513,650 1.4050 2.19%
2020-07-06 0 1.370 1.370 1.380 1.310 1.560 4,570,506 6,444,115 1.4099 1.370 1.370 1.380 1.310 1.560 4,570,506 1.4099 -11.04%
2020-07-03 0 1.540 1.540 1.550 1.490 1.700 4,370,198 6,903,172 1.5796 1.540 1.540 1.550 1.490 1.700 4,370,198 1.5796 1.99%
2020-07-02 0 1.510 1.510 1.540 1.420 1.770 7,210,050 11,344,676 1.5735 1.510 1.510 1.540 1.420 1.770 7,210,050 1.5735 -9.04%
2020-06-30 0 1.660 1.660 1.680 1.630 2.040 8,948,675 16,223,479 1.8129 1.660 1.660 1.680 1.630 2.040 8,948,675 1.8129 -9.29%
2020-06-29 0 1.830 1.820 1.830 1.350 2.350 38,353,950 73,716,154 1.9220 1.830 1.820 1.830 1.350 2.350 38,353,950 1.9220 14.38%
2020-06-26 0 1.600 1.600 1.620 0.460 3.480 105,603,934 207,713,158 1.9669 1.600 1.600 1.620 0.460 3.480 105,603,934 1.9669 272.09%
2020-06-24 0 0.430 0.410 0.430 0.385 0.450 61,693 26,376 0.4275 0.430 0.410 0.430 0.385 0.450 61,693 0.4275 11.69%
2020-06-23 0 0.385 0.385 0.420 0.360 0.385 20,632 7,636 0.3701 0.385 0.385 0.420 0.360 0.385 20,632 0.3701 1.32%
2020-06-22 0 0.380 0.380 0.420 0.380 0.395 9,000 3,510 0.3900 0.380 0.380 0.420 0.380 0.395 9,000 0.3900 -6.17%
2020-06-19 0 0.405 0.400 0.425 0.390 0.425 87,730 35,631 0.4061 0.405 0.400 0.425 0.390 0.425 87,730 0.4061 3.85%
2020-06-18 0 0.390 0.390 0.400 0.390 0.395 7,600 2,960 0.3895 0.390 0.390 0.400 0.390 0.395 7,600 0.3895 -1.27%
2020-06-17 0 0.395 0.395 0.400 0.395 0.420 50,453 20,091 0.3982 0.395 0.395 0.400 0.395 0.420 50,453 0.3982 -2.47%
2020-06-16 0 0.405 0.400 0.420 0.405 0.440 43,351 18,065 0.4167 0.405 0.400 0.420 0.405 0.440 43,351 0.4167 3.85%
2020-06-15 0 0.390 0.390 0.430 0.380 0.380 6,971 2,629 0.3771 0.390 0.390 0.430 0.380 0.380 6,971 0.3771 -9.30%
2020-06-12 0 0.430 0.430 0.550 0.415 0.420 11,777 4,752 0.4035 0.430 0.430 0.550 0.415 0.420 11,777 0.4035 2.38%
2020-06-11 0 0.420 0.390 0.420 0.390 0.420 11,982 4,731 0.3948 0.420 0.390 0.420 0.390 0.420 11,982 0.3948 0.00%
2020-06-10 0 0.420 0.420 0.450 0.420 0.440 128,700 54,060 0.4200 0.420 0.420 0.450 0.420 0.440 128,700 0.4200 0.00%
2020-06-09 0 0.420 0.410 0.420 0.380 0.420 42,100 16,257 0.3862 0.420 0.410 0.420 0.380 0.420 42,100 0.3862 2.44%
2020-06-08 0 0.410 0.390 0.415 0.380 0.410 57,525 21,999 0.3824 0.410 0.390 0.415 0.380 0.410 57,525 0.3824 0.00%
2020-06-05 0 0.410 0.385 0.440 0.380 0.440 129,350 52,977 0.4096 0.410 0.385 0.440 0.380 0.440 129,350 0.4096 0.00%
2020-06-04 0 0.410 0.380 0.410 0.360 0.450 30,550 11,899 0.3895 0.410 0.380 0.410 0.360 0.450 30,550 0.3895 10.81%
2020-06-03 0 0.370 0.370 0.400 0.360 0.440 63,908 25,082 0.3925 0.370 0.370 0.400 0.360 0.440 63,908 0.3925 -2.63%
2020-06-02 0 0.380 0.380 0.420 0.350 0.390 146,265 54,122 0.3700 0.380 0.380 0.420 0.350 0.390 146,265 0.3700 -9.52%
2020-06-01 0 0.420 0.420 0.425 0.390 0.425 146,500 61,302 0.4184 0.420 0.420 0.425 0.390 0.425 146,500 0.4184 -1.18%
2020-05-29 0 0.425 0.400 0.430 0.365 0.430 18,254 7,259 0.3977 0.425 0.400 0.430 0.365 0.430 18,254 0.3977 -1.16%
2020-05-28 0 0.430 0.380 0.500 0.395 0.430 138,807 56,266 0.4054 0.430 0.380 0.500 0.395 0.430 138,807 0.4054 10.26%
2020-05-27 0 0.390 0.390 0.420 0.380 0.400 14,487 5,623 0.3881 0.390 0.390 0.420 0.380 0.400 14,487 0.3881 -7.14%
2020-05-26 0 0.420 0.400 0.420 0.420 0.420 23,512 9,703 0.4127 0.420 0.400 0.420 0.420 0.420 23,512 0.4127 0.00%
2020-05-25 0 0.420 0.420 0.450 0.415 0.415 9,005 3,692 0.4100 0.420 0.420 0.450 0.415 0.415 9,005 0.4100 1.20%
2020-05-22 0 0.415 0.400 0.430 0.350 0.430 967,227 344,931 0.3566 0.415 0.400 0.430 0.350 0.430 967,227 0.3566 -4.60%
2020-05-21 0 0.435 0.370 0.445 - - 0 0 - 0.435 0.370 0.445 - - 0 - -2.25%
2020-05-20 0 0.445 0.410 0.445 0.440 0.445 41,250 18,125 0.4394 0.445 0.410 0.445 0.440 0.445 41,250 0.4394 0.00%
2020-05-19 0 0.445 0.430 0.450 0.350 0.445 79,187 31,125 0.3931 0.445 0.430 0.450 0.350 0.445 79,187 0.3931 -1.11%
2020-05-18 0 0.450 0.430 0.450 0.430 0.450 230,075 103,092 0.4481 0.450 0.430 0.450 0.430 0.450 230,075 0.4481 0.00%
2020-05-15 0 0.450 0.445 0.450 0.430 0.560 170,125 78,315 0.4603 0.450 0.445 0.450 0.430 0.560 170,125 0.4603 1.12%
2020-05-14 0 0.445 0.435 0.450 0.430 0.450 73,230 32,625 0.4455 0.445 0.435 0.450 0.430 0.450 73,230 0.4455 2.30%
2020-05-13 0 0.435 0.435 0.450 0.435 0.450 36,442 16,057 0.4406 0.435 0.435 0.450 0.435 0.450 36,442 0.4406 -1.14%
2020-05-12 0 0.440 0.440 0.450 0.440 0.470 758,825 339,945 0.4480 0.440 0.440 0.450 0.440 0.470 758,825 0.4480 -2.22%
2020-05-11 0 0.450 0.440 0.450 0.450 0.510 397,175 182,148 0.4586 0.450 0.440 0.450 0.450 0.510 397,175 0.4586 -11.76%
2020-05-08 0 0.510 0.490 0.550 0.420 0.650 456,600 226,377 0.4958 0.510 0.490 0.550 0.420 0.650 456,600 0.4958 21.43%
2020-05-07 0 0.420 0.420 0.480 0.420 0.420 13,250 5,540 0.4181 0.420 0.420 0.480 0.420 0.420 13,250 0.4181 -1.18%
2020-05-06 0 0.425 0.425 0.480 0.425 0.430 11,925 5,038 0.4225 0.425 0.425 0.480 0.425 0.430 11,925 0.4225 -1.16%
2020-05-05 0 0.430 0.425 0.470 0.430 0.445 13,575 5,900 0.4346 0.430 0.425 0.470 0.430 0.445 13,575 0.4346 1.18%
2020-05-04 0 0.425 0.425 0.480 0.360 0.360 6,295 2,320 0.3685 0.425 0.425 0.480 0.360 0.360 6,295 0.3685 -7.61%
2020-04-29 0 0.460 0.460 0.475 0.440 0.475 68,760 30,855 0.4487 0.460 0.460 0.475 0.440 0.475 68,760 0.4487 2.22%
2020-04-28 0 0.450 0.450 0.480 0.445 0.450 13,163 5,825 0.4425 0.450 0.450 0.480 0.445 0.450 13,163 0.4425 -3.23%
2020-04-27 0 0.465 0.460 0.480 0.435 0.435 11,600 5,009 0.4318 0.465 0.460 0.480 0.435 0.435 11,600 0.4318 4.49%
2020-04-24 0 0.445 0.445 0.480 0.430 0.475 83,250 36,960 0.4440 0.445 0.445 0.480 0.430 0.475 83,250 0.4440 -7.29%
2020-04-23 0 0.480 0.475 0.480 0.420 0.510 121,728 59,000 0.4847 0.480 0.475 0.480 0.420 0.510 121,728 0.4847 14.29%
2020-04-22 0 0.420 0.420 0.460 0.420 0.420 4,750 1,960 0.4126 0.420 0.420 0.460 0.420 0.420 4,750 0.4126 -4.55%
2020-04-21 0 0.440 0.435 0.470 0.435 0.440 99,656 43,725 0.4388 0.440 0.435 0.470 0.435 0.440 99,656 0.4388 1.15%
2020-04-20 0 0.435 0.435 0.460 - - 1,575 654 0.4152 0.435 0.435 0.460 - - 1,575 0.4152 2.35%
2020-04-17 0 0.425 0.420 0.460 0.420 0.465 24,400 10,706 0.4388 0.425 0.420 0.460 0.420 0.465 24,400 0.4388 1.19%
2020-04-16 0 0.420 0.420 0.500 0.420 0.420 4,837 1,994 0.4122 0.420 0.420 0.500 0.420 0.420 4,837 0.4122 -2.33%
2020-04-15 0 0.430 0.430 0.520 0.420 0.420 11,762 4,814 0.4093 0.430 0.430 0.520 0.420 0.420 11,762 0.4093 2.38%
2020-04-14 0 0.420 0.420 0.520 0.420 0.420 50,525 22,075 0.4369 0.420 0.420 0.520 0.420 0.420 50,525 0.4369 -2.33%
2020-04-09 0 0.430 0.430 0.500 0.430 0.450 17,625 7,588 0.4305 0.430 0.430 0.500 0.430 0.450 17,625 0.4305 -4.44%
2020-04-08 0 0.450 0.420 0.500 - - 2,162 823 0.3807 0.450 0.420 0.500 - - 2,162 0.3807 0.00%
2020-04-07 0 0.450 0.450 0.465 0.430 0.465 29,000 12,832 0.4425 0.450 0.450 0.465 0.430 0.465 29,000 0.4425 2.27%
2020-04-06 0 0.440 0.435 0.480 0.435 0.480 72,912 32,894 0.4511 0.440 0.435 0.480 0.435 0.480 72,912 0.4511 1.15%
2020-04-03 0 0.435 0.435 0.480 0.420 0.440 21,675 9,042 0.4172 0.435 0.435 0.480 0.420 0.440 21,675 0.4172 0.00%
2020-04-02 0 0.435 0.435 0.500 0.430 0.435 110,200 47,274 0.4290 0.435 0.435 0.500 0.430 0.435 110,200 0.4290 0.00%
2020-04-01 0 0.435 0.430 0.500 0.435 0.435 4,850 2,068 0.4264 0.435 0.430 0.500 0.435 0.435 4,850 0.4264 -1.14%
2020-03-31 0 0.440 0.440 0.560 0.430 0.450 148,025 65,021 0.4393 0.440 0.440 0.560 0.430 0.450 148,025 0.4393 2.33%
2020-03-30 0 0.430 0.420 0.500 0.420 0.430 20,430 8,685 0.4251 0.430 0.420 0.500 0.420 0.430 20,430 0.4251 -9.47%
2020-03-27 0 0.475 0.475 0.500 0.440 0.500 40,282 18,013 0.4472 0.475 0.475 0.500 0.440 0.500 40,282 0.4472 -3.06%
2020-03-26 0 0.490 0.450 0.490 0.450 0.510 94,050 45,697 0.4859 0.490 0.450 0.490 0.450 0.510 94,050 0.4859 4.26%
2020-03-25 0 0.470 0.470 0.480 0.420 0.485 58,905 26,500 0.4499 0.470 0.470 0.480 0.420 0.485 58,905 0.4499 -2.08%
2020-03-24 0 0.480 0.450 0.480 0.430 0.490 364,123 164,220 0.4510 0.480 0.450 0.480 0.430 0.490 364,123 0.4510 23.08%
2020-03-23 0 0.390 0.390 0.560 0.380 0.390 56,750 21,842 0.3849 0.390 0.390 0.560 0.380 0.390 56,750 0.3849 -15.22%
2020-03-20 0 0.460 0.460 0.560 0.460 0.460 17,552 7,913 0.4508 0.460 0.460 0.560 0.460 0.460 17,552 0.4508 1.10%
2020-03-19 0 0.455 0.465 0.600 0.335 0.455 467,575 209,024 0.4470 0.455 0.465 0.600 0.335 0.455 467,575 0.4470 -7.14%
2020-03-18 0 0.490 0.485 0.600 0.490 0.500 110,400 54,385 0.4926 0.490 0.485 0.600 0.490 0.500 110,400 0.4926 -2.00%
2020-03-17 0 0.500 0.500 0.710 0.420 0.420 637 259 0.4066 0.500 0.500 0.710 0.420 0.420 637 0.4066 19.05%
2020-03-16 0 0.420 0.420 0.500 0.410 0.420 5,012 2,087 0.4164 0.420 0.420 0.500 0.410 0.420 5,012 0.4164 -16.00%
2020-03-13 0 0.500 0.380 0.530 0.270 0.730 54,075 29,130 0.5387 0.500 0.380 0.530 0.270 0.730 54,075 0.5387 -3.85%
2020-03-12 0 0.520 0.520 0.690 0.500 0.570 49,712 27,899 0.5612 0.520 0.520 0.690 0.500 0.570 49,712 0.5612 -13.33%
2020-03-11 0 0.600 0.580 0.600 0.570 0.600 30,414 17,574 0.5778 0.600 0.580 0.600 0.570 0.600 30,414 0.5778 3.45%
2020-03-10 0 0.580 0.580 0.590 0.570 0.600 111,305 63,879 0.5739 0.580 0.580 0.590 0.570 0.600 111,305 0.5739 -7.94%
2020-03-09 0 0.630 0.600 0.630 0.580 0.630 20,475 12,082 0.5901 0.630 0.600 0.630 0.580 0.630 20,475 0.5901 0.00%
2020-03-06 0 0.630 0.600 0.630 0.580 0.650 13,168 7,803 0.5926 0.630 0.600 0.630 0.580 0.650 13,168 0.5926 -3.08%
2020-03-05 0 0.650 0.630 0.650 0.650 0.700 61,825 41,079 0.6644 0.650 0.630 0.650 0.650 0.700 61,825 0.6644 -7.14%
2020-03-04 0 0.700 0.680 0.700 0.640 0.720 16,155 10,890 0.6741 0.700 0.680 0.700 0.640 0.720 16,155 0.6741 9.37%
2020-03-03 0 0.064 0.064 0.067 0.064 0.070 1,088,500 73,161 0.0672 0.640 0.640 0.670 0.640 0.700 108,850 0.6721 -5.88%
2020-03-02 0 0.068 0.068 0.070 0.068 0.071 2,318,525 159,351 0.0687 0.680 0.680 0.700 0.680 0.710 231,853 0.6873 -2.86%
2020-02-28 0 0.070 0.070 0.074 0.070 0.073 1,377,000 97,928 0.0711 0.700 0.700 0.740 0.700 0.730 137,700 0.7112 -2.78%
2020-02-27 0 0.072 0.072 0.075 0.071 0.075 644,348 46,437 0.0721 0.720 0.720 0.750 0.710 0.750 64,435 0.7207 -1.37%
2020-02-26 0 0.073 0.072 0.074 0.072 0.075 1,179,750 85,602 0.0726 0.730 0.720 0.740 0.720 0.750 117,975 0.7256 0.00%
2020-02-25 0 0.073 0.071 0.076 0.071 0.075 422,803 30,228 0.0715 0.730 0.710 0.760 0.710 0.750 42,280 0.7149 -3.95%
2020-02-24 0 0.076 0.072 0.086 0.072 0.077 316,255 22,853 0.0723 0.760 0.720 0.860 0.720 0.770 31,626 0.7226 1.33%
2020-02-21 0 0.075 0.073 0.075 0.072 0.075 331,625 24,475 0.0738 0.750 0.730 0.750 0.720 0.750 33,163 0.7380 1.35%
2020-02-20 0 0.074 0.074 0.077 0.074 0.076 392,281 29,012 0.0740 0.740 0.740 0.770 0.740 0.760 39,228 0.7396 -6.33%
2020-02-19 0 0.079 0.074 0.085 0.075 0.081 198,950 14,889 0.0748 0.790 0.740 0.850 0.750 0.810 19,895 0.7484 6.76%
2020-02-18 0 0.074 0.074 0.076 0.074 0.079 471,250 35,336 0.0750 0.740 0.740 0.760 0.740 0.790 47,125 0.7498 -1.33%
2020-02-17 0 0.075 0.075 0.076 0.074 0.077 1,644,500 122,924 0.0747 0.750 0.750 0.760 0.740 0.770 164,450 0.7475 -2.60%
2020-02-14 0 0.077 0.076 0.082 0.077 0.084 138,000 10,851 0.0786 0.770 0.760 0.820 0.770 0.840 13,800 0.7863 -3.75%
2020-02-13 0 0.080 0.076 0.084 0.075 0.084 1,062,525 83,017 0.0781 0.800 0.760 0.840 0.750 0.840 106,253 0.7813 6.67%
2020-02-12 0 0.075 0.075 0.077 0.072 0.077 522,562 38,357 0.0734 0.750 0.750 0.770 0.720 0.770 52,256 0.7340 -5.06%
2020-02-11 0 0.079 0.075 0.081 0.076 0.082 358,732 28,291 0.0789 0.790 0.750 0.810 0.760 0.820 35,873 0.7886 5.33%
2020-02-10 0 0.075 0.075 0.080 0.074 0.076 769,125 57,274 0.0745 0.750 0.750 0.800 0.740 0.760 76,913 0.7447 -5.06%
2020-02-07 0 0.079 0.076 0.080 0.075 0.079 233,776 17,641 0.0755 0.790 0.760 0.800 0.750 0.790 23,378 0.7546 5.33%
2020-02-06 0 0.075 0.075 0.080 0.072 0.080 461,336 35,981 0.0780 0.750 0.750 0.800 0.720 0.800 46,134 0.7799 -6.25%
2020-02-05 0 0.080 0.077 0.080 0.078 0.082 255,203 20,566 0.0806 0.800 0.770 0.800 0.780 0.820 25,520 0.8059 -3.61%
2020-02-04 0 0.083 0.078 0.084 0.077 0.084 1,000,125 81,118 0.0811 0.830 0.780 0.840 0.770 0.840 100,013 0.8111 3.75%
2020-02-03 0 0.080 0.080 0.085 0.076 0.083 135,750 10,689 0.0787 0.800 0.800 0.850 0.760 0.830 13,575 0.7874 0.00%
2020-01-31 0 0.080 0.080 0.081 0.079 0.081 1,206,500 96,657 0.0801 0.800 0.800 0.810 0.790 0.810 120,650 0.8011 2.56%
2020-01-30 0 0.078 0.078 0.080 0.078 0.081 613,750 47,992 0.0782 0.780 0.780 0.800 0.780 0.810 61,375 0.7819 -2.50%
2020-01-29 0 0.080 0.079 0.083 0.076 0.081 662,250 53,076 0.0801 0.800 0.790 0.830 0.760 0.810 66,225 0.8014 -1.23%
2020-01-24 0 0.081 0.081 0.084 0.081 0.082 50,250 4,073 0.0811 0.810 0.810 0.840 0.810 0.820 5,025 0.8105 -1.22%
2020-01-23 0 0.082 0.082 0.083 0.082 0.084 140,500 11,551 0.0822 0.820 0.820 0.830 0.820 0.840 14,050 0.8221 -3.53%
2020-01-22 0 0.085 0.083 0.085 0.081 0.085 585,884 48,643 0.0830 0.850 0.830 0.850 0.810 0.850 58,588 0.8302 2.41%
2020-01-21 0 0.083 0.082 0.083 0.081 0.085 336,250 27,516 0.0818 0.830 0.820 0.830 0.810 0.850 33,625 0.8183 -2.35%
2020-01-20 0 0.085 0.082 0.086 0.081 0.085 318,482 26,220 0.0823 0.850 0.820 0.860 0.810 0.850 31,848 0.8233 2.41%
2020-01-17 0 0.083 0.083 0.087 0.081 0.087 287,250 23,562 0.0820 0.830 0.830 0.870 0.810 0.870 28,725 0.8203 0.00%
2020-01-16 0 0.083 0.083 0.085 0.082 0.086 142,411 11,757 0.0826 0.830 0.830 0.850 0.820 0.860 14,241 0.8256 1.22%
2020-01-15 0 0.082 0.082 0.085 0.081 0.087 546,500 45,988 0.0842 0.820 0.820 0.850 0.810 0.870 54,650 0.8415 -2.38%
2020-01-14 0 0.084 0.084 0.087 0.081 0.087 241,937 20,454 0.0845 0.840 0.840 0.870 0.810 0.870 24,194 0.8454 -3.45%
2020-01-13 0 0.087 0.085 0.087 0.085 0.087 31,500 2,683 0.0852 0.870 0.850 0.870 0.850 0.870 3,150 0.8517 0.00%
2020-01-10 0 0.087 0.087 0.088 0.082 0.087 611,937 51,757 0.0846 0.870 0.870 0.880 0.820 0.870 61,194 0.8458 3.57%
2020-01-09 0 0.084 0.082 0.085 0.080 0.085 495,501 40,985 0.0827 0.840 0.820 0.850 0.800 0.850 49,550 0.8271 -4.55%
2020-01-08 0 0.088 0.088 0.089 0.086 0.089 696,750 61,018 0.0876 0.880 0.880 0.890 0.860 0.890 69,675 0.8758 2.33%
2020-01-07 0 0.086 0.085 0.091 0.083 0.091 77,773 6,568 0.0845 0.860 0.850 0.910 0.830 0.910 7,777 0.8445 -3.37%
2020-01-06 0 0.089 0.083 0.090 0.083 0.092 2,388,000 210,452 0.0881 0.890 0.830 0.900 0.830 0.920 238,800 0.8813 -2.20%
2020-01-03 0 0.091 0.091 0.093 0.085 0.102 6,184,098 592,453 0.0958 0.910 0.910 0.930 0.850 1.020 618,410 0.9580 9.64%
2020-01-02 0 0.083 0.083 0.084 0.078 0.089 989,500 82,129 0.0830 0.830 0.830 0.840 0.780 0.890 98,950 0.8300 7.79%
2019-12-31 0 0.077 0.077 0.079 0.075 0.078 648,761 49,987 0.0770 0.770 0.770 0.790 0.750 0.780 64,876 0.7705 1.32%
2019-12-30 0 0.076 0.076 0.078 0.075 0.080 547,725 41,749 0.0762 0.760 0.760 0.780 0.750 0.800 54,773 0.7622 1.33%
2019-12-27 0 0.075 0.075 0.078 0.075 0.078 267,750 20,337 0.0760 0.750 0.750 0.780 0.750 0.780 26,775 0.7596 -1.32%
2019-12-24 0 0.076 0.076 0.079 0.076 0.080 110,250 8,365 0.0759 0.760 0.760 0.790 0.760 0.800 11,025 0.7587 0.00%
2019-12-23 0 0.076 0.076 0.078 0.075 0.083 1,395,506 109,870 0.0787 0.760 0.760 0.780 0.750 0.830 139,551 0.7873 -1.30%
2019-12-20 0 0.077 0.077 0.079 0.075 0.079 193,250 14,835 0.0768 0.770 0.770 0.790 0.750 0.790 19,325 0.7677 0.00%
2019-12-19 0 0.077 0.077 0.080 0.074 0.080 143,750 10,740 0.0747 0.770 0.770 0.800 0.740 0.800 14,375 0.7471 2.67%
2019-12-18 0 0.075 0.075 0.078 0.075 0.079 515,083 38,943 0.0756 0.750 0.750 0.780 0.750 0.790 51,508 0.7561 -5.06%
2019-12-17 0 0.079 0.079 0.080 0.078 0.083 464,550 36,599 0.0788 0.790 0.790 0.800 0.780 0.830 46,455 0.7878 0.00%
2019-12-16 0 0.079 0.078 0.080 0.078 0.081 449,250 35,241 0.0784 0.790 0.780 0.800 0.780 0.810 44,925 0.7844 1.28%
2019-12-13 0 0.078 0.076 0.078 0.075 0.078 466,062 35,937 0.0771 0.780 0.760 0.780 0.750 0.780 46,606 0.7711 4.00%
2019-12-12 0 0.075 0.075 0.078 0.073 0.078 1,209,750 90,981 0.0752 0.750 0.750 0.780 0.730 0.780 120,975 0.7521 -1.32%
2019-12-11 0 0.076 0.074 0.076 0.074 0.078 1,526,520 112,935 0.0740 0.760 0.740 0.760 0.740 0.780 152,652 0.7398 2.70%
2019-12-10 0 0.074 0.073 0.080 0.074 0.080 811,252 60,891 0.0751 0.740 0.730 0.800 0.740 0.800 81,125 0.7506 -1.33%
2019-12-09 0 0.075 0.075 0.079 0.075 0.079 2,074,337 158,522 0.0764 0.750 0.750 0.790 0.750 0.790 207,434 0.7642 0.00%
2019-12-06 0 0.075 0.075 0.079 0.073 0.086 1,172,000 90,781 0.0775 0.750 0.750 0.790 0.730 0.860 117,200 0.7746 -7.41%
2019-12-05 0 0.081 0.079 0.082 0.079 0.087 1,373,750 114,474 0.0833 0.810 0.790 0.820 0.790 0.870 137,375 0.8333 0.00%
2019-12-04 0 0.081 0.081 0.084 0.078 0.085 4,365,031 355,956 0.0815 0.810 0.810 0.840 0.780 0.850 436,503 0.8155 -6.90%
2019-12-03 0 0.087 0.086 0.088 0.087 0.096 2,884,750 257,440 0.0892 0.870 0.860 0.880 0.870 0.960 288,475 0.8924 -6.45%
2019-12-02 0 0.093 0.090 0.100 0.087 0.100 921,500 82,685 0.0897 0.930 0.900 1.000 0.870 1.000 92,150 0.8973 0.00%
2019-11-29 0 0.093 0.089 0.094 0.086 0.100 6,234,037 568,908 0.0913 0.930 0.890 0.940 0.860 1.000 623,404 0.9126 -9.71%
2019-11-28 0 0.103 0.099 0.105 0.100 0.105 179,025 17,905 0.1000 1.030 0.990 1.050 1.000 1.050 17,903 1.0001 -4.63%
2019-11-27 0 0.108 0.099 0.108 0.099 0.110 135,625 14,455 0.1066 1.080 0.990 1.080 0.990 1.100 13,563 1.0658 6.93%
2019-11-26 0 0.101 0.098 0.103 0.098 0.102 515,250 51,590 0.1001 1.010 0.980 1.030 0.980 1.020 51,525 1.0013 -0.98%
2019-11-25 0 0.102 0.100 0.103 0.097 0.103 181,878 18,064 0.0993 1.020 1.000 1.030 0.970 1.030 18,188 0.9932 0.00%
2019-11-22 0 0.102 0.098 0.105 0.096 0.102 230,250 22,625 0.0983 1.020 0.980 1.050 0.960 1.020 23,025 0.9826 -2.86%
2019-11-21 0 0.105 0.099 0.110 0.096 0.106 155,625 15,409 0.0990 1.050 0.990 1.100 0.960 1.060 15,563 0.9901 1.94%
2019-11-20 0 0.103 0.099 0.103 0.097 0.103 988,900 97,054 0.0981 1.030 0.990 1.030 0.970 1.030 98,890 0.9814 0.98%
2019-11-19 0 0.102 0.099 0.105 0.100 0.104 150,750 15,310 0.1016 1.020 0.990 1.050 1.000 1.040 15,075 1.0156 0.99%
2019-11-18 0 0.101 0.098 0.105 0.101 0.111 716,833 76,110 0.1062 1.010 0.980 1.050 1.010 1.110 71,683 1.0618 -0.98%
2019-11-15 0 0.102 0.100 0.102 0.096 0.102 375,625 37,502 0.0998 1.020 1.000 1.020 0.960 1.020 37,563 0.9984 4.08%
2019-11-14 0 0.098 0.098 0.114 0.098 0.098 24,500 2,398 0.0979 0.980 0.980 1.140 0.980 0.980 2,450 0.9788 -2.00%
2019-11-13 0 0.100 0.102 0.103 0.100 0.103 945,532 95,113 0.1006 1.000 1.020 1.030 1.000 1.030 94,553 1.0059 -4.76%
2019-11-12 0 0.105 0.103 0.108 0.105 0.105 32,553 3,399 0.1044 1.050 1.030 1.080 1.050 1.050 3,255 1.0441 0.00%
2019-11-11 0 0.105 0.104 0.105 0.103 0.107 391,850 41,114 0.1049 1.050 1.040 1.050 1.030 1.070 39,185 1.0492 2.94%
2019-11-08 0 0.102 0.102 0.108 0.101 0.107 1,260,625 129,664 0.1029 1.020 1.020 1.080 1.010 1.070 126,063 1.0286 -4.67%
2019-11-07 0 0.107 0.107 0.114 0.106 0.116 599,053 67,455 0.1126 1.070 1.070 1.140 1.060 1.160 59,905 1.1260 -2.73%
2019-11-06 0 0.110 0.105 0.114 0.105 0.110 626,292 66,958 0.1069 1.100 1.050 1.140 1.050 1.100 62,629 1.0691 0.92%
2019-11-05 0 0.109 0.109 0.113 0.101 0.115 2,594,255 284,111 0.1095 1.090 1.090 1.130 1.010 1.150 259,426 1.0952 -5.22%
2019-11-04 0 0.115 0.111 0.115 0.109 0.120 223,250 25,206 0.1129 1.150 1.110 1.150 1.090 1.200 22,325 1.1290 4.55%
2019-11-01 0 0.110 0.108 0.113 0.110 0.116 234,050 26,075 0.1114 1.100 1.080 1.130 1.100 1.160 23,405 1.1141 -4.35%
2019-10-31 0 0.115 0.115 0.116 0.110 0.117 721,000 80,758 0.1120 1.150 1.150 1.160 1.100 1.170 72,100 1.1201 1.77%
2019-10-30 0 0.113 0.110 0.115 0.110 0.117 393,500 44,214 0.1124 1.130 1.100 1.150 1.100 1.170 39,350 1.1236 0.00%
2019-10-29 0 0.113 0.111 0.116 0.113 0.116 451,500 51,418 0.1139 1.130 1.110 1.160 1.130 1.160 45,150 1.1388 -2.59%
2019-10-28 0 0.116 0.115 0.120 0.109 0.120 1,366,017 161,097 0.1179 1.160 1.150 1.200 1.090 1.200 136,602 1.1793 3.57%
2019-10-25 0 0.112 0.112 0.114 0.093 0.129 8,582,500 1,002,714 0.1168 1.120 1.120 1.140 0.930 1.290 858,250 1.1683 17.89%
2019-10-24 0 0.095 0.094 0.097 0.093 0.097 153,250 14,401 0.0940 0.950 0.940 0.970 0.930 0.970 15,325 0.9397 -4.04%
2019-10-23 0 0.099 0.097 0.101 0.095 0.102 594,501 57,320 0.0964 0.990 0.970 1.010 0.950 1.020 59,450 0.9642 -2.94%
2019-10-22 0 0.102 0.100 0.102 0.093 0.104 780,016 76,384 0.0979 1.020 1.000 1.020 0.930 1.040 78,002 0.9793 2.00%
2019-10-21 0 0.100 0.095 0.100 0.093 0.104 321,553 30,756 0.0956 1.000 0.950 1.000 0.930 1.040 32,155 0.9565 1.01%
2019-10-18 0 0.099 0.090 0.100 0.092 0.102 1,156,053 113,612 0.0983 0.990 0.900 1.000 0.920 1.020 115,605 0.9828 5.32%
2019-10-17 0 0.094 0.089 0.095 0.087 0.095 55,175 5,063 0.0918 0.940 0.890 0.950 0.870 0.950 5,518 0.9176 0.00%
2019-10-16 0 0.094 0.085 0.095 0.088 0.094 491,125 45,650 0.0929 0.940 0.850 0.950 0.880 0.940 49,113 0.9295 1.08%
2019-10-15 0 0.093 0.087 0.095 0.085 0.098 840,250 73,541 0.0875 0.930 0.870 0.950 0.850 0.980 84,025 0.8752 -5.10%
2019-10-14 0 0.098 0.093 0.099 0.091 0.098 122,575 11,424 0.0932 0.980 0.930 0.990 0.910 0.980 12,258 0.9320 5.38%
2019-10-11 0 0.093 0.093 0.098 0.085 0.095 1,082,000 95,747 0.0885 0.930 0.930 0.980 0.850 0.950 108,200 0.8849 -2.11%
2019-10-10 0 0.095 0.083 0.095 0.083 0.097 2,974,106 270,738 0.0910 0.950 0.830 0.950 0.830 0.970 297,411 0.9103 -2.06%
2019-10-09 0 0.097 0.094 0.097 0.097 0.098 75,650 7,324 0.0968 0.970 0.940 0.970 0.970 0.980 7,565 0.9681 0.00%
2019-10-08 0 0.097 0.095 0.099 0.095 0.097 930,938 89,753 0.0964 0.970 0.950 0.990 0.950 0.970 93,094 0.9641 -3.00%
2019-10-04 0 0.100 0.098 0.100 0.095 0.100 311,625 29,979 0.0962 1.000 0.980 1.000 0.950 1.000 31,163 0.9620 -2.91%
2019-10-03 0 0.103 0.096 0.104 0.097 0.103 622,250 60,360 0.0970 1.030 0.960 1.040 0.970 1.030 62,225 0.9700 3.00%
2019-10-02 0 0.100 0.098 0.110 0.098 0.100 297,000 29,112 0.0980 1.000 0.980 1.100 0.980 1.000 29,700 0.9802 -0.99%
2019-09-30 0 0.101 0.097 0.102 0.097 0.102 166,175 16,182 0.0974 1.010 0.970 1.020 0.970 1.020 16,618 0.9738 -0.98%
2019-09-27 0 0.102 0.099 0.107 0.098 0.103 85,275 8,463 0.0992 1.020 0.990 1.070 0.980 1.030 8,528 0.9924 0.00%
2019-09-26 0 0.102 0.098 0.104 0.097 0.104 633,000 62,496 0.0987 1.020 0.980 1.040 0.970 1.040 63,300 0.9873 5.15%
2019-09-25 0 0.097 0.097 0.105 0.097 0.100 524,000 51,022 0.0974 0.970 0.970 1.050 0.970 1.000 52,400 0.9737 -6.73%
2019-09-24 0 0.104 0.102 0.110 0.100 0.104 46,079 4,624 0.1003 1.040 1.020 1.100 1.000 1.040 4,608 1.0035 0.00%
2019-09-23 0 0.104 0.102 0.108 0.098 0.105 418,750 42,339 0.1011 1.040 1.020 1.080 0.980 1.050 41,875 1.0111 -1.89%
2019-09-20 0 0.106 0.098 0.105 0.109 0.113 15,350 1,713 0.1116 1.060 0.980 1.050 1.090 1.130 1,535 1.1160 1.92%
2019-09-19 0 0.104 0.100 0.107 0.099 0.104 43,000 4,262 0.0991 1.040 1.000 1.070 0.990 1.040 4,300 0.9912 2.97%
2019-09-18 0 0.101 0.101 0.109 0.100 0.101 480,520 48,244 0.1004 1.010 1.010 1.090 1.000 1.010 48,052 1.0040 -1.94%
2019-09-17 0 0.103 0.103 0.110 0.101 0.103 177,500 18,117 0.1021 1.030 1.030 1.100 1.010 1.030 17,750 1.0207 3.00%
2019-09-16 0 0.100 0.100 0.103 0.099 0.113 498,250 52,510 0.1054 1.000 1.000 1.030 0.990 1.130 49,825 1.0539 1.01%
2019-09-13 0 0.099 0.098 0.100 0.099 0.100 327,000 32,661 0.0999 0.990 0.980 1.000 0.990 1.000 32,700 0.9988 -1.00%
2019-09-12 0 0.100 0.100 0.104 0.095 0.100 369,750 36,457 0.0986 1.000 1.000 1.040 0.950 1.000 36,975 0.9860 0.00%
2019-09-11 0 0.100 0.098 0.105 0.097 0.105 416,463 41,715 0.1002 1.000 0.980 1.050 0.970 1.050 41,646 1.0016 -5.66%
2019-09-10 0 0.106 0.100 0.107 0.097 0.106 14,803 1,478 0.0998 1.060 1.000 1.070 0.970 1.060 1,480 0.9984 -0.93%
2019-09-09 0 0.107 0.101 0.107 0.097 0.110 30,811 3,054 0.0991 1.070 1.010 1.070 0.970 1.100 3,081 0.9912 0.94%
2019-09-06 0 0.106 0.102 0.106 0.100 0.108 230,875 23,310 0.1010 1.060 1.020 1.060 1.000 1.080 23,088 1.0096 3.92%
2019-09-05 0 0.102 0.102 0.107 0.102 0.112 197,525 20,986 0.1062 1.020 1.020 1.070 1.020 1.120 19,753 1.0624 -0.97%
2019-09-04 0 0.103 0.098 0.105 0.093 0.115 1,110,500 114,281 0.1029 1.030 0.980 1.050 0.930 1.150 111,050 1.0291 7.29%
2019-09-03 0 0.096 0.096 0.114 0.095 0.100 1,869,597 179,526 0.0960 0.960 0.960 1.140 0.950 1.000 186,960 0.9602 -6.80%
2019-09-02 0 0.103 0.100 0.110 0.095 0.110 246,500 24,477 0.0993 1.030 1.000 1.100 0.950 1.100 24,650 0.9930 -6.36%
2019-08-30 0 0.110 0.110 0.120 0.091 0.110 1,287,750 132,338 0.1028 1.100 1.100 1.200 0.910 1.100 128,775 1.0277 13.40%
2019-08-29 0 0.097 0.097 0.108 0.095 0.105 2,196,000 218,616 0.0996 0.970 0.970 1.080 0.950 1.050 219,600 0.9955 2.11%
2019-08-28 0 0.095 0.093 0.104 0.092 0.102 993,250 98,024 0.0987 0.950 0.930 1.040 0.920 1.020 99,325 0.9869 -15.93%
2019-08-27 0 0.113 0.113 0.115 0.109 0.113 199,000 22,312 0.1121 1.130 1.130 1.150 1.090 1.130 19,900 1.1212 -5.83%
2019-08-26 0 0.120 0.110 0.120 0.108 0.120 1,872,625 209,518 0.1119 1.200 1.100 1.200 1.080 1.200 187,263 1.1188 0.00%
2019-08-23 0 0.120 0.116 0.123 0.116 0.123 16,010 1,866 0.1166 1.200 1.160 1.230 1.160 1.230 1,601 1.1655 3.45%
2019-08-22 0 0.116 0.115 0.119 0.116 0.121 76,500 8,893 0.1162 1.160 1.150 1.190 1.160 1.210 7,650 1.1625 -0.85%
2019-08-21 0 0.117 0.117 0.128 0.117 0.119 471,253 55,578 0.1179 1.170 1.170 1.280 1.170 1.190 47,125 1.1794 -6.40%
2019-08-20 0 0.125 0.116 0.125 0.116 0.127 275,192 32,242 0.1172 1.250 1.160 1.250 1.160 1.270 27,519 1.1716 8.70%
2019-08-19 0 0.115 0.115 0.130 0.113 0.122 142,000 16,359 0.1152 1.150 1.150 1.300 1.130 1.220 14,200 1.1520 -2.54%
2019-08-16 0 0.118 0.100 0.132 0.118 0.118 213,500 25,170 0.1179 1.180 1.000 1.320 1.180 1.180 21,350 1.1789 -0.84%
2019-08-15 0 0.119 0.119 0.125 0.119 0.131 410,000 49,054 0.1196 1.190 1.190 1.250 1.190 1.310 41,000 1.1964 0.85%
2019-08-14 0 0.118 0.118 0.127 0.116 0.117 249,500 29,098 0.1166 1.180 1.180 1.270 1.160 1.170 24,950 1.1663 -7.09%
2019-08-13 0 0.127 0.115 0.127 0.114 0.127 64,618 7,487 0.1159 1.270 1.150 1.270 1.140 1.270 6,462 1.1587 5.83%
2019-08-12 0 0.120 0.120 0.125 0.117 0.119 38,650 4,518 0.1169 1.200 1.200 1.250 1.170 1.190 3,865 1.1690 2.56%
2019-08-09 0 0.117 0.119 0.126 0.116 0.130 205,703 25,670 0.1248 1.170 1.190 1.260 1.160 1.300 20,570 1.2479 -7.87%
2019-08-08 0 0.127 0.115 0.127 0.118 0.129 66,000 8,272 0.1253 1.270 1.150 1.270 1.180 1.290 6,600 1.2533 8.55%
2019-08-07 0 0.117 0.117 0.130 0.116 0.116 13,500 1,539 0.1140 1.170 1.170 1.300 1.160 1.160 1,350 1.1400 -4.10%
2019-08-06 0 0.122 0.122 0.129 0.113 0.122 408,100 48,451 0.1187 1.220 1.220 1.290 1.130 1.220 40,810 1.1872 1.67%
2019-08-05 0 0.120 0.118 0.120 0.118 0.120 149,000 17,624 0.1183 1.200 1.180 1.200 1.180 1.200 14,900 1.1828 0.00%
2019-08-02 0 0.120 0.120 0.128 0.118 0.121 408,750 48,508 0.1187 1.200 1.200 1.280 1.180 1.210 40,875 1.1867 -2.44%
2019-08-01 0 0.123 0.123 0.129 0.123 0.123 330,999 40,688 0.1229 1.230 1.230 1.290 1.230 1.230 33,100 1.2292 -2.38%
2019-07-31 0 0.126 0.123 0.129 0.123 0.126 98,500 12,144 0.1233 1.260 1.230 1.290 1.230 1.260 9,850 1.2329 0.00%
2019-07-30 0 0.126 0.123 0.126 0.126 0.126 123,000 15,498 0.1260 1.260 1.230 1.260 1.260 1.260 12,300 1.2600 0.00%
2019-07-29 0 0.126 0.125 0.130 0.126 0.127 106,500 13,398 0.1258 1.260 1.250 1.300 1.260 1.270 10,650 1.2580 -3.82%
2019-07-26 0 0.131 0.125 0.133 0.126 0.134 200,875 25,830 0.1286 1.310 1.250 1.330 1.260 1.340 20,088 1.2859 3.15%
2019-07-25 0 0.127 0.127 0.132 0.126 0.133 244,125 31,204 0.1278 1.270 1.270 1.320 1.260 1.330 24,413 1.2782 1.60%
2019-07-24 0 0.125 0.125 0.130 0.125 0.130 238,000 30,524 0.1283 1.250 1.250 1.300 1.250 1.300 23,800 1.2825 -5.30%
2019-07-23 0 0.132 0.129 0.133 0.128 0.133 272,875 35,000 0.1283 1.320 1.290 1.330 1.280 1.330 27,288 1.2826 3.12%
2019-07-22 0 0.128 0.125 0.128 0.125 0.129 111,500 14,027 0.1258 1.280 1.250 1.280 1.250 1.290 11,150 1.2580 -0.78%
2019-07-19 0 0.129 0.125 0.127 0.127 0.134 562,750 74,001 0.1315 1.290 1.250 1.270 1.270 1.340 56,275 1.3150 -2.27%
2019-07-18 0 0.132 0.129 0.134 0.128 0.135 166,750 21,609 0.1296 1.320 1.290 1.340 1.280 1.350 16,675 1.2959 4.76%
2019-07-17 0 0.126 0.125 0.130 0.124 0.126 168,750 21,037 0.1247 1.260 1.250 1.300 1.240 1.260 16,875 1.2466 -3.08%
2019-07-16 0 0.130 0.126 0.130 0.125 0.130 33,000 4,179 0.1266 1.300 1.260 1.300 1.250 1.300 3,300 1.2664 4.00%
2019-07-15 0 0.125 0.124 0.126 0.124 0.135 461,250 57,642 0.1250 1.250 1.240 1.260 1.240 1.350 46,125 1.2497 0.81%
2019-07-12 0 0.124 0.124 0.131 0.124 0.132 1,195,000 151,727 0.1270 1.240 1.240 1.310 1.240 1.320 119,500 1.2697 -8.82%
2019-07-11 0 0.136 0.127 0.136 0.136 0.138 222,000 30,483 0.1373 1.360 1.270 1.360 1.360 1.380 22,200 1.3731 5.43%
2019-07-10 0 0.129 0.129 0.133 0.126 0.129 399,000 50,571 0.1267 1.290 1.290 1.330 1.260 1.290 39,900 1.2674 2.38%
2019-07-09 0 0.126 0.126 0.136 0.124 0.126 43,428 5,484 0.1263 1.260 1.260 1.360 1.240 1.260 4,343 1.2628 -2.33%
2019-07-08 0 0.129 0.125 0.130 0.125 0.129 77,500 9,699 0.1251 1.290 1.250 1.300 1.250 1.290 7,750 1.2515 -1.53%
2019-07-05 0 0.131 0.130 0.136 0.131 0.137 728,000 97,698 0.1342 1.310 1.300 1.360 1.310 1.370 72,800 1.3420 2.34%
2019-07-04 0 0.128 0.128 0.136 0.128 0.137 752,000 97,392 0.1295 1.280 1.280 1.360 1.280 1.370 75,200 1.2951 -6.57%
2019-07-03 0 0.137 0.133 0.138 0.129 0.142 1,603,000 220,535 0.1376 1.370 1.330 1.380 1.290 1.420 160,300 1.3758 5.38%
2019-07-02 0 0.130 0.130 0.139 0.123 0.132 2,535,671 326,836 0.1289 1.300 1.300 1.390 1.230 1.320 253,567 1.2890 3.17%
2019-06-28 0 0.126 0.125 0.128 0.121 0.127 867,806 107,943 0.1244 1.260 1.250 1.280 1.210 1.270 86,781 1.2439 -1.56%
2019-06-27 0 0.128 0.128 0.130 0.126 0.136 136,250 17,600 0.1292 1.280 1.280 1.300 1.260 1.360 13,625 1.2917 -1.54%
2019-06-26 0 0.130 0.124 0.131 0.122 0.130 664,250 84,126 0.1266 1.300 1.240 1.310 1.220 1.300 66,425 1.2665 0.00%
2019-06-25 0 0.130 0.128 0.131 0.125 0.130 170,757 21,862 0.1280 1.300 1.280 1.310 1.250 1.300 17,076 1.2803 1.56%
2019-06-24 0 0.128 0.128 0.130 0.125 0.130 172,500 21,774 0.1262 1.280 1.280 1.300 1.250 1.300 17,250 1.2623 2.40%
2019-06-21 0 0.125 0.125 0.129 0.125 0.130 497,687 64,100 0.1288 1.250 1.250 1.290 1.250 1.300 49,769 1.2880 -3.85%
2019-06-20 0 0.130 0.130 0.131 0.125 0.133 1,129,700 143,547 0.1271 1.300 1.300 1.310 1.250 1.330 112,970 1.2707 -0.76%
2019-06-19 0 0.131 0.127 0.131 0.125 0.140 856,500 114,722 0.1339 1.310 1.270 1.310 1.250 1.400 85,650 1.3394 -5.07%
2019-06-18 0 0.138 0.125 0.138 0.120 0.138 397,000 51,826 0.1305 1.380 1.250 1.380 1.200 1.380 39,700 1.3054 10.40%
2019-06-17 0 0.125 0.122 0.137 0.121 0.138 597,000 74,845 0.1254 1.250 1.220 1.370 1.210 1.380 59,700 1.2537 0.00%
2019-06-14 0 0.125 0.125 0.140 0.125 0.133 69,000 8,707 0.1262 1.250 1.250 1.400 1.250 1.330 6,900 1.2619 -6.02%
2019-06-13 0 0.133 0.123 0.138 0.119 0.133 436,000 55,841 0.1281 1.330 1.230 1.380 1.190 1.330 43,600 1.2808 8.13%
2019-06-12 0 0.123 0.118 0.125 0.118 0.130 268,783 32,852 0.1222 1.230 1.180 1.250 1.180 1.300 26,878 1.2222 3.36%
2019-06-11 0 0.119 0.119 0.125 0.119 0.125 610,500 73,123 0.1198 1.190 1.190 1.250 1.190 1.250 61,050 1.1978 -12.50%
2019-06-10 0 0.136 0.116 0.142 0.115 0.136 249,125 29,499 0.1184 1.360 1.160 1.420 1.150 1.360 24,913 1.1841 15.25%
2019-06-06 0 0.118 0.118 0.121 0.115 0.118 101,500 11,948 0.1177 1.180 1.180 1.210 1.150 1.180 10,150 1.1771 0.00%
2019-06-05 0 0.118 0.115 0.118 0.115 0.119 88,750 10,400 0.1172 1.180 1.150 1.180 1.150 1.190 8,875 1.1718 -0.84%
2019-06-04 0 0.119 0.118 0.119 0.114 0.120 456,750 53,069 0.1162 1.190 1.180 1.190 1.140 1.200 45,675 1.1619 0.85%
2019-06-03 0 0.118 0.114 0.120 0.112 0.121 568,000 67,555 0.1189 1.180 1.140 1.200 1.120 1.210 56,800 1.1893 0.00%
2019-05-31 0 0.118 0.116 0.121 0.115 0.120 262,875 30,959 0.1178 1.180 1.160 1.210 1.150 1.200 26,288 1.1777 1.72%
2019-05-30 0 0.116 0.116 0.123 0.116 0.122 666,500 78,390 0.1176 1.160 1.160 1.230 1.160 1.220 66,650 1.1761 -1.69%
2019-05-29 0 0.118 0.118 0.121 0.114 0.123 319,750 37,356 0.1168 1.180 1.180 1.210 1.140 1.230 31,975 1.1683 -1.67%
2019-05-28 0 0.120 0.116 0.124 0.113 0.120 378,000 42,978 0.1137 1.200 1.160 1.240 1.130 1.200 37,800 1.1370 -0.83%
2019-05-27 0 0.121 0.120 0.125 0.120 0.126 1,239,750 149,979 0.1210 1.210 1.200 1.250 1.200 1.260 123,975 1.2098 -6.92%
2019-05-24 0 0.130 0.122 0.135 0.122 0.130 58,750 7,312 0.1245 1.300 1.220 1.350 1.220 1.300 5,875 1.2446 0.00%
2019-05-23 0 0.130 0.126 0.132 0.120 0.135 232,500 29,544 0.1271 1.300 1.260 1.320 1.200 1.350 23,250 1.2707 0.00%
2019-05-22 0 0.130 0.121 0.137 0.122 0.130 13,000 1,614 0.1242 1.300 1.210 1.370 1.220 1.300 1,300 1.2415 6.56%
2019-05-21 0 0.122 0.122 0.130 0.122 0.130 1,612,013 198,441 0.1231 1.220 1.220 1.300 1.220 1.300 161,201 1.2310 -2.40%
2019-05-20 0 0.125 0.123 0.135 0.124 0.125 375,500 46,777 0.1246 1.250 1.230 1.350 1.240 1.250 37,550 1.2457 -0.79%
2019-05-17 0 0.126 0.123 0.128 0.122 0.126 562,250 68,676 0.1221 1.260 1.230 1.280 1.220 1.260 56,225 1.2214 2.44%
2019-05-16 0 0.123 0.123 0.140 0.122 0.140 263,750 34,028 0.1290 1.230 1.230 1.400 1.220 1.400 26,375 1.2902 -5.38%
2019-05-15 0 0.130 0.126 0.130 0.126 0.130 14,000 1,776 0.1269 1.300 1.260 1.300 1.260 1.300 1,400 1.2686 0.00%
2019-05-14 0 0.130 0.127 0.130 0.129 0.130 602,542 77,959 0.1294 1.300 1.270 1.300 1.290 1.300 60,254 1.2938 0.00%
2019-05-10 0 0.130 0.126 0.130 0.120 0.130 724,500 87,778 0.1212 1.300 1.260 1.300 1.200 1.300 72,450 1.2116 4.84%
2019-05-09 0 0.124 0.124 0.131 0.120 0.125 1,594,250 195,668 0.1227 1.240 1.240 1.310 1.200 1.250 159,425 1.2273 -7.46%
2019-05-08 0 0.134 0.122 0.134 - - 0 0 - 1.340 1.220 1.340 - - 0 - 0.00%
2019-05-07 0 0.134 0.124 0.135 0.122 0.135 15,000 1,915 0.1277 1.340 1.240 1.350 1.220 1.350 1,500 1.2767 -0.74%
2019-05-06 0 0.135 0.130 0.136 0.122 0.141 1,150,250 152,755 0.1328 1.350 1.300 1.360 1.220 1.410 115,025 1.3280 -4.26%
2019-05-03 0 0.141 0.139 0.142 0.136 0.146 216,750 30,247 0.1395 1.410 1.390 1.420 1.360 1.460 21,675 1.3955 3.68%
2019-05-02 0 0.136 0.136 0.146 0.136 0.142 452,750 62,765 0.1386 1.360 1.360 1.460 1.360 1.420 45,275 1.3863 -4.90%
2019-04-30 0 0.143 0.143 0.151 - - 10,000 1,410 0.1410 1.430 1.430 1.510 - - 1,000 1.4100 1.42%
2019-04-29 0 0.141 0.141 0.152 0.138 0.144 33,500 4,655 0.1390 1.410 1.410 1.520 1.380 1.440 3,350 1.3896 -4.73%
2019-04-26 0 0.148 0.141 0.150 0.134 0.148 567,000 78,719 0.1388 1.480 1.410 1.500 1.340 1.480 56,700 1.3883 4.23%
2019-04-25 0 0.142 0.140 0.144 0.142 0.147 549,494 78,793 0.1434 1.420 1.400 1.440 1.420 1.470 54,949 1.4339 -4.70%
2019-04-24 0 0.149 0.149 0.152 0.148 0.152 606,516 90,106 0.1486 1.490 1.490 1.520 1.480 1.520 60,652 1.4856 -1.97%
2019-04-23 0 0.152 0.149 0.152 0.151 0.154 1,409,000 215,570 0.1530 1.520 1.490 1.520 1.510 1.540 140,900 1.5300 -0.65%
2019-04-18 0 0.153 0.151 0.155 0.152 0.154 1,443,000 220,737 0.1530 1.530 1.510 1.550 1.520 1.540 144,300 1.5297 0.00%
2019-04-17 0 0.153 0.153 0.158 0.152 0.160 587,750 90,708 0.1543 1.530 1.530 1.580 1.520 1.600 58,775 1.5433 1.32%
2019-04-16 0 0.151 0.151 0.157 0.148 0.155 245,000 36,982 0.1509 1.510 1.510 1.570 1.480 1.550 24,500 1.5095 -1.95%
2019-04-15 0 0.154 0.154 0.155 0.154 0.157 399,731 61,730 0.1544 1.540 1.540 1.550 1.540 1.570 39,973 1.5443 -1.28%
2019-04-12 0 0.156 0.150 0.157 0.146 0.158 758,750 116,891 0.1541 1.560 1.500 1.570 1.460 1.580 75,875 1.5406 3.31%
2019-04-11 0 0.151 0.149 0.153 0.145 0.155 2,359,250 354,872 0.1504 1.510 1.490 1.530 1.450 1.550 235,925 1.5042 -1.95%
2019-04-10 0 0.154 0.151 0.156 0.150 0.157 1,036,500 157,254 0.1517 1.540 1.510 1.560 1.500 1.570 103,650 1.5172 0.00%
2019-04-09 0 0.154 0.154 0.157 0.151 0.158 786,113 123,362 0.1569 1.540 1.540 1.570 1.510 1.580 78,611 1.5693 -1.28%
2019-04-08 0 0.156 0.152 0.158 0.147 0.156 877,250 135,165 0.1541 1.560 1.520 1.580 1.470 1.560 87,725 1.5408 0.65%
2019-04-04 0 0.155 0.150 0.155 0.150 0.159 222,250 33,814 0.1521 1.550 1.500 1.550 1.500 1.590 22,225 1.5214 0.00%
2019-04-03 0 0.155 0.151 0.159 0.151 0.159 580,125 88,991 0.1534 1.550 1.510 1.590 1.510 1.590 58,013 1.5340 1.97%
2019-04-02 0 0.152 0.149 0.155 0.143 0.159 344,226 51,393 0.1493 1.520 1.490 1.550 1.430 1.590 34,423 1.4930 -0.65%
2019-04-01 0 0.153 0.150 0.157 0.143 0.161 1,145,250 178,879 0.1562 1.530 1.500 1.570 1.430 1.610 114,525 1.5619 6.99%
2019-03-29 0 0.143 0.143 0.148 0.141 0.149 171,597 24,760 0.1443 1.430 1.430 1.480 1.410 1.490 17,160 1.4429 -4.03%
2019-03-28 0 0.149 0.145 0.159 0.141 0.149 508,750 74,654 0.1467 1.490 1.450 1.590 1.410 1.490 50,875 1.4674 -0.67%
2019-03-27 0 0.150 0.146 0.150 0.140 0.151 244,848 35,976 0.1469 1.500 1.460 1.500 1.400 1.510 24,485 1.4693 5.63%
2019-03-26 0 0.142 0.138 0.145 0.142 0.148 450,250 64,780 0.1439 1.420 1.380 1.450 1.420 1.480 45,025 1.4388 -1.39%
2019-03-25 0 0.144 0.144 0.148 0.141 0.150 318,106 45,794 0.1440 1.440 1.440 1.480 1.410 1.500 31,811 1.4396 -4.00%
2019-03-22 0 0.150 0.143 0.150 0.143 0.150 31,231 4,587 0.1469 1.500 1.430 1.500 1.430 1.500 3,123 1.4687 0.00%
2019-03-21 0 0.150 0.142 0.150 0.142 0.153 243,125 34,996 0.1439 1.500 1.420 1.500 1.420 1.530 24,313 1.4394 0.00%
2019-03-20 0 0.150 0.144 0.153 0.150 0.156 1,124,750 174,059 0.1548 1.500 1.440 1.530 1.500 1.560 112,475 1.5475 -2.60%
2019-03-19 0 0.154 0.151 0.156 0.148 0.156 346,635 53,006 0.1529 1.540 1.510 1.560 1.480 1.560 34,664 1.5292 0.65%
2019-03-18 0 0.153 0.153 0.156 0.151 0.156 621,500 94,968 0.1528 1.530 1.530 1.560 1.510 1.560 62,150 1.5280 -3.77%
2019-03-15 0 0.159 0.153 0.160 0.153 0.161 706,627 111,400 0.1577 1.590 1.530 1.600 1.530 1.610 70,663 1.5765 0.63%
2019-03-14 0 0.158 0.153 0.159 0.150 0.168 3,243,000 497,720 0.1535 1.580 1.530 1.590 1.500 1.680 324,300 1.5348 -1.25%
2019-03-13 0 0.160 0.156 0.162 0.153 0.162 531,000 83,814 0.1578 1.600 1.560 1.620 1.530 1.620 53,100 1.5784 -1.23%
2019-03-12 0 0.162 0.160 0.162 0.151 0.165 2,827,250 440,437 0.1558 1.620 1.600 1.620 1.510 1.650 282,725 1.5578 4.52%
2019-03-11 0 0.155 0.150 0.156 0.150 0.159 421,250 65,206 0.1548 1.550 1.500 1.560 1.500 1.590 42,125 1.5479 1.97%
2019-03-08 0 0.152 0.152 0.154 0.150 0.165 1,805,500 274,794 0.1522 1.520 1.520 1.540 1.500 1.650 180,550 1.5220 -6.75%
2019-03-07 0 0.163 0.159 0.166 0.159 0.167 1,654,500 268,983 0.1626 1.630 1.590 1.660 1.590 1.670 165,450 1.6258 -2.40%
2019-03-06 0 0.167 0.167 0.170 0.147 0.180 7,087,250 1,199,358 0.1692 1.670 1.670 1.700 1.470 1.800 708,725 1.6923 12.84%
2019-03-05 0 0.148 0.148 0.150 0.148 0.155 733,250 108,936 0.1486 1.480 1.480 1.500 1.480 1.550 73,325 1.4857 -4.52%
2019-03-04 0 0.155 0.153 0.155 0.148 0.157 750,000 115,929 0.1546 1.550 1.530 1.550 1.480 1.570 75,000 1.5457 4.73%
2019-03-01 0 0.148 0.148 0.156 0.146 0.156 199,000 30,154 0.1515 1.480 1.480 1.560 1.460 1.560 19,900 1.5153 -4.52%
2019-02-28 0 0.155 0.152 0.158 0.145 0.155 513,250 76,148 0.1484 1.550 1.520 1.580 1.450 1.550 51,325 1.4836 6.90%
2019-02-27 0 0.145 0.145 0.154 0.142 0.159 833,000 125,305 0.1504 1.450 1.450 1.540 1.420 1.590 83,300 1.5043 -1.36%
2019-02-26 0 0.147 0.147 0.153 0.146 0.159 169,625 25,974 0.1531 1.470 1.470 1.530 1.460 1.590 16,963 1.5313 -8.12%
2019-02-25 0 0.160 0.150 0.160 0.150 0.160 1,158,000 180,322 0.1557 1.600 1.500 1.600 1.500 1.600 115,800 1.5572 8.11%
2019-02-22 0 0.148 0.148 0.150 0.132 0.150 899,000 131,682 0.1465 1.480 1.480 1.500 1.320 1.500 89,900 1.4648 0.00%
2019-02-21 0 0.148 0.141 0.148 0.135 0.149 1,879,250 263,639 0.1403 1.480 1.410 1.480 1.350 1.490 187,925 1.4029 0.68%
2019-02-20 0 0.147 0.147 0.150 0.147 0.160 1,809,500 274,016 0.1514 1.470 1.470 1.500 1.470 1.600 180,950 1.5143 -8.12%
2019-02-19 0 0.160 0.157 0.160 0.140 0.170 8,925,000 1,379,972 0.1546 1.600 1.570 1.600 1.400 1.700 892,500 1.5462 8.84%
2019-02-18 0 0.147 0.135 0.147 0.129 0.147 2,945,500 408,292 0.1386 1.470 1.350 1.470 1.290 1.470 294,550 1.3862 14.84%
2019-02-15 0 0.128 0.128 0.130 0.128 0.130 276,784 35,531 0.1284 1.280 1.280 1.300 1.280 1.300 27,678 1.2837 -1.54%
2019-02-14 0 0.130 0.128 0.130 0.128 0.131 340,733 44,082 0.1294 1.300 1.280 1.300 1.280 1.310 34,073 1.2937 0.78%
2019-02-13 0 0.129 0.127 0.131 0.123 0.135 1,370,835 175,159 0.1278 1.290 1.270 1.310 1.230 1.350 137,084 1.2778 -0.77%
2019-02-12 0 0.130 0.130 0.133 0.127 0.136 88,500 11,340 0.1281 1.300 1.300 1.330 1.270 1.360 8,850 1.2814 -4.41%
2019-02-11 0 0.136 0.130 0.136 0.124 0.138 790,500 106,702 0.1350 1.360 1.300 1.360 1.240 1.380 79,050 1.3498 5.43%
2019-02-08 0 0.129 0.126 0.130 0.126 0.132 584,500 74,914 0.1282 1.290 1.260 1.300 1.260 1.320 58,450 1.2817 -6.52%
2019-02-04 0 0.138 0.125 0.138 0.138 0.138 4,500 585 0.1300 1.380 1.250 1.380 1.380 1.380 450 1.3000 12.20%
2019-02-01 0 0.123 0.123 0.133 0.123 0.137 1,354,000 173,749 0.1283 1.230 1.230 1.330 1.230 1.370 135,400 1.2832 0.82%
2019-01-31 0 0.122 0.122 0.125 0.122 0.128 578,125 72,905 0.1261 1.220 1.220 1.250 1.220 1.280 57,813 1.2611 -2.40%
2019-01-30 0 0.125 0.122 0.126 0.122 0.126 339,250 42,247 0.1245 1.250 1.220 1.260 1.220 1.260 33,925 1.2453 2.46%
2019-01-29 0 0.122 0.120 0.122 0.120 0.128 571,250 69,612 0.1219 1.220 1.200 1.220 1.200 1.280 57,125 1.2186 1.67%
2019-01-28 0 0.120 0.119 0.124 0.120 0.133 85,275 10,280 0.1206 1.200 1.190 1.240 1.200 1.330 8,528 1.2055 -0.83%
2019-01-25 0 0.121 0.119 0.125 0.119 0.126 340,262 41,116 0.1208 1.210 1.190 1.250 1.190 1.260 34,026 1.2084 -3.97%
2019-01-24 0 0.126 0.126 0.128 0.125 0.128 330,750 41,474 0.1254 1.260 1.260 1.280 1.250 1.280 33,075 1.2539 0.00%
2019-01-23 0 0.126 0.125 0.126 0.120 0.126 270,500 33,650 0.1244 1.260 1.250 1.260 1.200 1.260 27,050 1.2440 -0.79%
2019-01-22 0 0.127 0.119 0.127 0.119 0.127 271,625 32,325 0.1190 1.270 1.190 1.270 1.190 1.270 27,163 1.1901 4.10%
2019-01-21 0 0.122 0.120 0.122 0.118 0.122 104,500 12,433 0.1190 1.220 1.200 1.220 1.180 1.220 10,450 1.1898 -0.81%
2019-01-18 0 0.123 0.119 0.123 0.119 0.123 38,075 4,652 0.1222 1.230 1.190 1.230 1.190 1.230 3,808 1.2218 0.00%
2019-01-17 0 0.123 0.118 0.123 0.119 0.125 1,062,250 127,614 0.1201 1.230 1.180 1.230 1.190 1.250 106,225 1.2014 2.50%
2019-01-16 0 0.120 0.120 0.122 0.120 0.123 22,500 2,707 0.1203 1.200 1.200 1.220 1.200 1.230 2,250 1.2031 0.00%
2019-01-15 0 0.120 0.120 0.124 0.118 0.123 965,000 115,852 0.1201 1.200 1.200 1.240 1.180 1.230 96,500 1.2005 -2.44%
2019-01-14 0 0.123 0.122 0.124 0.122 0.127 83,250 10,155 0.1220 1.230 1.220 1.240 1.220 1.270 8,325 1.2198 -3.15%
2019-01-11 0 0.127 0.121 0.127 0.121 0.128 416,250 51,593 0.1239 1.270 1.210 1.270 1.210 1.280 41,625 1.2395 1.60%
2019-01-10 0 0.125 0.125 0.126 0.124 0.128 844,300 106,774 0.1265 1.250 1.250 1.260 1.240 1.280 84,430 1.2646 0.81%
2019-01-09 0 0.124 0.124 0.127 0.120 0.127 303,750 36,946 0.1216 1.240 1.240 1.270 1.200 1.270 30,375 1.2163 -0.80%
2019-01-08 0 0.125 0.119 0.126 0.120 0.125 115,750 14,215 0.1228 1.250 1.190 1.260 1.200 1.250 11,575 1.2281 -0.79%
2019-01-07 0 0.126 0.121 0.126 0.115 0.126 80,250 9,399 0.1171 1.260 1.210 1.260 1.150 1.260 8,025 1.1712 -0.79%
2019-01-04 0 0.127 0.125 0.127 0.121 0.129 322,000 40,459 0.1256 1.270 1.250 1.270 1.210 1.290 32,200 1.2565 -2.31%
2019-01-03 0 0.130 0.124 0.130 0.118 0.130 370,000 47,528 0.1285 1.300 1.240 1.300 1.180 1.300 37,000 1.2845 2.36%
2019-01-02 0 0.127 0.117 0.127 0.120 0.127 283,000 34,492 0.1219 1.270 1.170 1.270 1.200 1.270 28,300 1.2188 5.83%
2018-12-31 0 0.120 0.117 0.124 0.120 0.120 105,000 12,600 0.1200 1.200 1.170 1.240 1.200 1.200 10,500 1.2000 -1.64%
2018-12-28 0 0.122 0.119 0.122 0.117 0.122 315,977 38,177 0.1208 1.220 1.190 1.220 1.170 1.220 31,598 1.2082 -2.40%
2018-12-27 0 0.125 0.117 0.125 0.116 0.125 78,175 9,251 0.1183 1.250 1.170 1.250 1.160 1.250 7,818 1.1834 -3.10%
2018-12-24 0 0.129 0.121 0.129 0.120 0.129 188,500 23,256 0.1234 1.290 1.210 1.290 1.200 1.290 18,850 1.2337 4.03%
2018-12-21 0 0.124 0.119 0.126 0.113 0.125 483,125 58,620 0.1213 1.240 1.190 1.260 1.130 1.250 48,313 1.2134 -1.59%
2018-12-20 0 0.126 0.126 0.128 0.125 0.129 116,250 14,524 0.1249 1.260 1.260 1.280 1.250 1.290 11,625 1.2494 -2.33%
2018-12-19 0 0.129 0.125 0.129 0.124 0.131 398,000 50,193 0.1261 1.290 1.250 1.290 1.240 1.310 39,800 1.2611 -1.53%
2018-12-18 0 0.131 0.123 0.131 0.121 0.131 181,192 22,880 0.1263 1.310 1.230 1.310 1.210 1.310 18,119 1.2627 -0.76%
2018-12-17 0 0.132 0.126 0.132 0.126 0.132 85,175 10,837 0.1272 1.320 1.260 1.320 1.260 1.320 8,518 1.2723 5.60%
2018-12-14 0 0.125 0.124 0.130 0.124 0.130 944,500 119,179 0.1262 1.250 1.240 1.300 1.240 1.300 94,450 1.2618 -3.85%
2018-12-13 0 0.130 0.127 0.133 0.126 0.134 329,500 42,319 0.1284 1.300 1.270 1.330 1.260 1.340 32,950 1.2843 1.56%
2018-12-12 0 0.128 0.124 0.129 0.122 0.129 201,250 24,880 0.1236 1.280 1.240 1.290 1.220 1.290 20,125 1.2363 0.79%
2018-12-11 0 0.127 0.124 0.130 0.122 0.129 65,500 8,017 0.1224 1.270 1.240 1.300 1.220 1.290 6,550 1.2240 2.42%
2018-12-10 0 0.124 0.124 0.128 0.123 0.125 184,943 23,025 0.1245 1.240 1.240 1.280 1.230 1.250 18,494 1.2450 -1.59%
2018-12-07 0 0.126 0.126 0.130 0.126 0.130 238,250 30,161 0.1266 1.260 1.260 1.300 1.260 1.300 23,825 1.2659 0.00%
2018-12-06 0 0.126 0.126 0.130 0.126 0.132 372,000 47,133 0.1267 1.260 1.260 1.300 1.260 1.320 37,200 1.2670 -4.55%
2018-12-05 0 0.132 0.128 0.132 0.125 0.135 597,750 80,025 0.1339 1.320 1.280 1.320 1.250 1.350 59,775 1.3388 3.12%
2018-12-04 0 0.128 0.125 0.129 0.122 0.131 212,000 27,385 0.1292 1.280 1.250 1.290 1.220 1.310 21,200 1.2917 -1.54%
2018-12-03 0 0.130 0.122 0.132 0.120 0.133 20,250 2,528 0.1248 1.300 1.220 1.320 1.200 1.330 2,025 1.2484 2.36%
2018-11-30 0 0.127 0.127 0.129 0.120 0.129 337,562 42,858 0.1270 1.270 1.270 1.290 1.200 1.290 33,756 1.2696 0.00%
2018-11-29 0 0.127 0.125 0.130 0.125 0.128 1,459,000 184,414 0.1264 1.270 1.250 1.300 1.250 1.280 145,900 1.2640 -4.51%
2018-11-28 0 0.133 0.130 0.133 0.126 0.133 236,500 31,398 0.1328 1.330 1.300 1.330 1.260 1.330 23,650 1.3276 0.76%
2018-11-27 0 0.132 0.126 0.132 0.130 0.132 72,000 9,372 0.1302 1.320 1.260 1.320 1.300 1.320 7,200 1.3017 2.33%
2018-11-26 0 0.129 0.129 0.130 0.125 0.130 360,000 45,630 0.1268 1.290 1.290 1.300 1.250 1.300 36,000 1.2675 2.38%
2018-11-23 0 0.126 0.126 0.127 0.125 0.134 348,500 44,291 0.1271 1.260 1.260 1.270 1.250 1.340 34,850 1.2709 0.80%
2018-11-22 0 0.125 0.125 0.129 0.125 0.130 144,000 18,329 0.1273 1.250 1.250 1.290 1.250 1.300 14,400 1.2728 -3.85%
2018-11-21 0 0.130 0.125 0.130 0.125 0.130 83,606 10,425 0.1247 1.300 1.250 1.300 1.250 1.300 8,361 1.2469 0.78%
2018-11-20 0 0.129 0.129 0.131 0.123 0.129 401,875 50,247 0.1250 1.290 1.290 1.310 1.230 1.290 40,188 1.2503 0.00%
2018-11-19 0 0.129 0.129 0.132 0.126 0.130 43,625 5,532 0.1268 1.290 1.290 1.320 1.260 1.300 4,363 1.2681 0.00%
2018-11-16 0 0.129 0.125 0.130 0.125 0.131 27,000 3,408 0.1262 1.290 1.250 1.300 1.250 1.310 2,700 1.2622 -0.77%
2018-11-15 0 0.130 0.126 0.133 0.124 0.138 419,553 54,395 0.1296 1.300 1.260 1.330 1.240 1.380 41,955 1.2965 0.00%
2018-11-14 0 0.130 0.130 0.135 0.125 0.130 166,750 21,074 0.1264 1.300 1.300 1.350 1.250 1.300 16,675 1.2638 0.00%
2018-11-13 0 0.130 0.128 0.140 0.120 0.140 77,500 9,765 0.1260 1.300 1.280 1.400 1.200 1.400 7,750 1.2600 1.56%
2018-11-12 0 0.128 0.128 0.140 0.118 0.130 84,750 10,210 0.1205 1.280 1.280 1.400 1.180 1.300 8,475 1.2047 0.00%
2018-11-09 0 0.128 0.128 0.154 0.127 0.128 464,559 59,134 0.1273 1.280 1.280 1.540 1.270 1.280 46,456 1.2729 -0.78%
2018-11-08 0 0.129 0.129 0.135 0.127 0.127 6,500 805 0.1238 1.290 1.290 1.350 1.270 1.270 650 1.2385 1.57%
2018-11-07 0 0.127 0.126 0.139 0.123 0.130 109,356 13,749 0.1257 1.270 1.260 1.390 1.230 1.300 10,936 1.2573 -2.31%
2018-11-06 0 0.130 0.126 0.130 0.123 0.130 522,000 67,617 0.1295 1.300 1.260 1.300 1.230 1.300 52,200 1.2953 -0.76%
2018-11-05 0 0.131 0.131 0.135 0.131 0.135 197,500 25,857 0.1309 1.310 1.310 1.350 1.310 1.350 19,750 1.3092 -0.76%
2018-11-02 0 0.132 0.129 0.138 0.132 0.138 289,345 38,155 0.1319 1.320 1.290 1.380 1.320 1.380 28,935 1.3187 0.00%
2018-11-01 0 0.132 0.132 0.135 0.128 0.135 668,000 86,127 0.1289 1.320 1.320 1.350 1.280 1.350 66,800 1.2893 -5.71%
2018-10-31 0 0.140 0.130 0.140 0.127 0.140 54,000 7,293 0.1351 1.400 1.300 1.400 1.270 1.400 5,400 1.3506 9.37%
2018-10-30 0 0.128 0.125 0.131 0.125 0.133 248,750 32,245 0.1296 1.280 1.250 1.310 1.250 1.330 24,875 1.2963 -5.19%
2018-10-29 0 0.135 0.135 0.144 0.126 0.128 63,000 7,909 0.1255 1.350 1.350 1.440 1.260 1.280 6,300 1.2554 0.00%
2018-10-26 0 0.135 0.127 0.138 0.135 0.135 6,000 810 0.1350 1.350 1.270 1.380 1.350 1.350 600 1.3500 3.85%
2018-10-25 0 0.130 0.125 0.132 0.125 0.130 186,030 23,448 0.1260 1.300 1.250 1.320 1.250 1.300 18,603 1.2604 0.00%
2018-10-24 0 0.130 0.122 0.130 0.121 0.130 192,750 24,921 0.1293 1.300 1.220 1.300 1.210 1.300 19,275 1.2929 5.69%
2018-10-23 0 0.123 0.121 0.126 0.123 0.131 537,000 67,824 0.1263 1.230 1.210 1.260 1.230 1.310 53,700 1.2630 -5.38%
2018-10-22 0 0.130 0.130 0.139 0.121 0.124 32,000 3,884 0.1214 1.300 1.300 1.390 1.210 1.240 3,200 1.2138 1.56%
2018-10-19 0 0.128 0.126 0.130 0.128 0.128 125,250 16,014 0.1279 1.280 1.260 1.300 1.280 1.280 12,525 1.2786 8.47%
2018-10-18 0 0.118 0.113 0.115 0.118 0.131 302,250 37,375 0.1237 1.180 1.130 1.150 1.180 1.310 30,225 1.2366 -9.23%
2018-10-16 0 0.130 0.120 0.130 - - 0 0 - 1.300 1.200 1.300 - - 0 - 0.00%
2018-10-15 0 0.130 0.127 0.130 0.125 0.135 28,616 3,686 0.1288 1.300 1.270 1.300 1.250 1.350 2,862 1.2881 -1.52%
2018-10-12 0 0.132 0.132 0.134 0.123 0.134 154,500 20,491 0.1326 1.320 1.320 1.340 1.230 1.340 15,450 1.3263 -1.49%
2018-10-11 0 0.134 0.125 0.134 0.125 0.135 1,016,500 133,299 0.1311 1.340 1.250 1.340 1.250 1.350 101,650 1.3114 -2.90%
2018-10-10 0 0.138 0.138 0.148 0.136 0.138 190,617 26,149 0.1372 1.380 1.380 1.480 1.360 1.380 19,062 1.3718 0.73%
2018-10-09 0 0.137 0.137 0.148 0.137 0.137 69,646 9,494 0.1363 1.370 1.370 1.480 1.370 1.370 6,965 1.3632 -0.72%
2018-10-08 0 0.138 0.138 0.139 0.138 0.139 545,125 75,271 0.1381 1.380 1.380 1.390 1.380 1.390 54,513 1.3808 -1.43%
2018-10-05 0 0.140 0.137 0.140 0.137 0.142 357,558 50,397 0.1409 1.400 1.370 1.400 1.370 1.420 35,756 1.4095 2.19%
2018-10-04 0 0.137 0.137 0.139 0.136 0.137 776,900 106,297 0.1368 1.370 1.370 1.390 1.360 1.370 77,690 1.3682 -1.44%
2018-10-03 0 0.139 0.139 0.142 0.139 0.139 46,500 6,448 0.1387 1.390 1.390 1.420 1.390 1.390 4,650 1.3867 0.00%
2018-10-02 0 0.139 0.138 0.140 0.136 0.141 1,046,000 143,636 0.1373 1.390 1.380 1.400 1.360 1.410 104,600 1.3732 1.46%
2018-09-28 0 0.137 0.137 0.140 0.136 0.140 630,683 86,554 0.1372 1.370 1.370 1.400 1.360 1.400 63,068 1.3724 0.74%
2018-09-27 0 0.136 0.137 0.140 0.134 0.137 256,500 34,909 0.1361 1.360 1.370 1.400 1.340 1.370 25,650 1.3610 -0.73%
2018-09-26 0 0.137 0.137 0.140 0.137 0.137 218,000 29,844 0.1369 1.370 1.370 1.400 1.370 1.370 21,800 1.3690 -2.84%
2018-09-24 0 0.141 0.136 0.142 0.135 0.141 1,052,125 144,408 0.1373 1.410 1.360 1.420 1.350 1.410 105,213 1.3725 4.44%
2018-09-21 0 0.135 0.135 0.136 0.135 0.135 284,018 38,332 0.1350 1.350 1.350 1.360 1.350 1.350 28,402 1.3496 -2.17%
2018-09-20 0 0.138 0.136 0.138 0.135 0.140 332,000 45,058 0.1357 1.380 1.360 1.380 1.350 1.400 33,200 1.3572 1.47%
2018-09-19 0 0.136 0.136 0.143 0.132 0.135 882,000 118,232 0.1340 1.360 1.360 1.430 1.320 1.350 88,200 1.3405 0.00%
2018-09-18 0 0.136 0.136 0.139 0.134 0.136 47,500 6,359 0.1339 1.360 1.360 1.390 1.340 1.360 4,750 1.3387 -2.16%
2018-09-17 0 0.139 0.137 0.140 0.137 0.148 228,925 31,684 0.1384 1.390 1.370 1.400 1.370 1.480 22,893 1.3840 0.00%
2018-09-14 0 0.139 0.138 0.140 0.138 0.140 336,750 46,673 0.1386 1.390 1.380 1.400 1.380 1.400 33,675 1.3860 0.72%
2018-09-13 0 0.138 0.138 0.139 0.132 0.142 564,014 76,171 0.1351 1.380 1.380 1.390 1.320 1.420 56,401 1.3505 1.47%
2018-09-12 0 0.136 0.136 0.137 0.124 0.138 2,238,250 293,982 0.1313 1.360 1.360 1.370 1.240 1.380 223,825 1.3134 0.00%
2018-09-11 0 0.136 0.136 0.138 0.131 0.137 374,250 49,185 0.1314 1.360 1.360 1.380 1.310 1.370 37,425 1.3142 3.82%
2018-09-10 0 0.131 0.128 0.139 0.128 0.138 979,375 129,359 0.1321 1.310 1.280 1.390 1.280 1.380 97,938 1.3208 -5.07%
2018-09-07 0 0.138 0.138 0.145 0.132 0.138 14,750 1,924 0.1304 1.380 1.380 1.450 1.320 1.380 1,475 1.3044 3.76%
2018-09-06 0 0.133 0.133 0.137 0.132 0.140 473,555 64,595 0.1364 1.330 1.330 1.370 1.320 1.400 47,356 1.3640 -2.21%
2018-09-05 0 0.136 0.136 0.140 0.136 0.140 193,000 26,764 0.1387 1.360 1.360 1.400 1.360 1.400 19,300 1.3867 -2.86%
2018-09-04 0 0.140 0.140 0.141 0.133 0.141 156,000 21,438 0.1374 1.400 1.400 1.410 1.330 1.410 15,600 1.3742 1.45%
2018-09-03 0 0.138 0.134 0.138 0.131 0.140 2,560,500 346,830 0.1355 1.380 1.340 1.380 1.310 1.400 256,050 1.3545 3.76%
2018-08-31 0 0.133 0.133 0.135 0.118 0.122 72,500 8,798 0.1214 1.330 1.330 1.350 1.180 1.220 7,250 1.2135 2.31%
2018-08-30 0 0.130 0.130 0.133 0.122 0.136 684,500 87,349 0.1276 1.300 1.300 1.330 1.220 1.360 68,450 1.2761 -3.70%
2018-08-29 0 0.135 0.121 0.143 0.113 0.135 1,166,000 137,823 0.1182 1.350 1.210 1.430 1.130 1.350 116,600 1.1820 11.57%
2018-08-28 0 0.121 0.120 0.125 0.120 0.125 89,800 10,875 0.1211 1.210 1.200 1.250 1.200 1.250 8,980 1.2110 -6.92%
2018-08-27 0 0.130 0.130 0.135 0.121 0.126 437,625 54,200 0.1239 1.300 1.300 1.350 1.210 1.260 43,763 1.2385 3.17%
2018-08-24 0 0.126 0.126 0.131 0.125 0.136 88,000 11,613 0.1320 1.260 1.260 1.310 1.250 1.360 8,800 1.3197 -0.79%
2018-08-23 0 0.127 0.126 0.127 0.127 0.137 72,196 9,253 0.1282 1.270 1.260 1.270 1.270 1.370 7,220 1.2816 -3.79%
2018-08-22 0 0.132 0.125 0.133 0.121 0.133 279,250 35,977 0.1288 1.320 1.250 1.330 1.210 1.330 27,925 1.2883 0.00%
2018-08-21 0 0.132 0.116 0.132 0.132 0.132 15,000 1,980 0.1320 1.320 1.160 1.320 1.320 1.320 1,500 1.3200 -2.22%
2018-08-20 0 0.135 0.135 0.139 0.114 0.125 26,000 3,054 0.1175 1.350 1.350 1.390 1.140 1.250 2,600 1.1746 5.47%
2018-08-17 0 0.128 0.120 0.134 0.112 0.135 1,214,000 145,990 0.1203 1.280 1.200 1.340 1.120 1.350 121,400 1.2026 0.00%
2018-08-16 0 0.128 0.111 0.129 0.122 0.129 555,000 68,844 0.1240 1.280 1.110 1.290 1.220 1.290 55,500 1.2404 -0.78%
2018-08-15 0 0.129 0.116 0.129 0.129 0.135 1,261,000 166,720 0.1322 1.290 1.160 1.290 1.290 1.350 126,100 1.3221 -6.52%
2018-08-14 0 0.138 0.138 0.140 0.134 0.140 5,095,516 688,358 0.1351 1.380 1.380 1.400 1.340 1.400 509,552 1.3509 2.22%
2018-08-13 0 0.135 0.135 0.140 0.135 0.137 562,017 76,336 0.1358 1.350 1.350 1.400 1.350 1.370 56,202 1.3583 -1.46%
2018-08-10 0 0.137 0.133 0.137 0.132 0.138 210,000 28,575 0.1361 1.370 1.330 1.370 1.320 1.380 21,000 1.3607 -0.72%
2018-08-09 0 0.138 0.138 0.140 0.130 0.136 101,784 13,683 0.1344 1.380 1.380 1.400 1.300 1.360 10,178 1.3443 2.22%
2018-08-08 0 0.135 0.132 0.139 0.132 0.135 87,125 11,655 0.1338 1.350 1.320 1.390 1.320 1.350 8,713 1.3377 3.85%
2018-08-07 0 0.130 0.129 0.135 0.130 0.136 988,500 131,370 0.1329 1.300 1.290 1.350 1.300 1.360 98,850 1.3290 -1.52%
2018-08-06 0 0.132 0.130 0.132 0.130 0.132 162,200 21,203 0.1307 1.320 1.300 1.320 1.300 1.320 16,220 1.3072 -4.35%
2018-08-03 0 0.138 0.133 0.138 0.129 0.138 160,502 21,142 0.1317 1.380 1.330 1.380 1.290 1.380 16,050 1.3172 -1.43%
2018-08-02 0 0.140 0.130 0.141 0.129 0.145 2,151,825 296,359 0.1377 1.400 1.300 1.410 1.290 1.450 215,183 1.3772 9.37%
2018-08-01 0 0.128 0.128 0.135 0.128 0.132 488,500 63,973 0.1310 1.280 1.280 1.350 1.280 1.320 48,850 1.3096 -0.78%
2018-07-31 0 0.129 0.125 0.130 0.126 0.129 202,500 25,794 0.1274 1.290 1.250 1.300 1.260 1.290 20,250 1.2738 0.78%
2018-07-30 0 0.128 0.128 0.129 0.126 0.128 685,306 86,921 0.1268 1.280 1.280 1.290 1.260 1.280 68,531 1.2684 0.79%
2018-07-27 0 0.127 0.127 0.132 0.127 0.136 469,000 63,294 0.1350 1.270 1.270 1.320 1.270 1.360 46,900 1.3496 0.00%
2018-07-26 0 0.127 0.122 0.130 0.120 0.128 322,000 40,624 0.1262 1.270 1.220 1.300 1.200 1.280 32,200 1.2616 4.96%
2018-07-25 0 0.121 0.121 0.130 0.120 0.121 249,000 29,925 0.1202 1.210 1.210 1.300 1.200 1.210 24,900 1.2018 0.83%
2018-07-24 0 0.120 0.120 0.132 0.120 0.121 149,750 17,933 0.1198 1.200 1.200 1.320 1.200 1.210 14,975 1.1975 0.00%
2018-07-23 0 0.120 0.120 0.130 0.120 0.121 102,625 12,341 0.1203 1.200 1.200 1.300 1.200 1.210 10,263 1.2025 -0.83%
2018-07-20 0 0.121 0.121 0.125 0.120 0.124 677,000 82,573 0.1220 1.210 1.210 1.250 1.200 1.240 67,700 1.2197 -1.63%
2018-07-19 0 0.123 0.120 0.123 0.122 0.123 162,384 19,937 0.1228 1.230 1.200 1.230 1.220 1.230 16,238 1.2278 -0.81%
2018-07-18 0 0.124 0.124 0.131 0.113 0.134 521,601 66,327 0.1272 1.240 1.240 1.310 1.130 1.340 52,160 1.2716 -2.36%
2018-07-17 0 0.127 0.127 0.134 0.126 0.127 46,300 5,818 0.1257 1.270 1.270 1.340 1.260 1.270 4,630 1.2566 0.79%
2018-07-16 0 0.126 0.126 0.134 0.126 0.135 233,826 30,283 0.1295 1.260 1.260 1.340 1.260 1.350 23,383 1.2951 -3.82%
2018-07-13 0 0.131 0.131 0.136 0.130 0.131 74,500 9,746 0.1308 1.310 1.310 1.360 1.300 1.310 7,450 1.3082 -3.68%
2018-07-12 0 0.136 0.126 0.136 0.123 0.138 421,500 57,628 0.1367 1.360 1.260 1.360 1.230 1.380 42,150 1.3672 3.82%
2018-07-11 0 0.131 0.121 0.131 0.121 0.132 302,050 38,757 0.1283 1.310 1.210 1.310 1.210 1.320 30,205 1.2831 -1.50%
2018-07-10 0 0.133 0.127 0.134 0.126 0.134 419,500 53,497 0.1275 1.330 1.270 1.340 1.260 1.340 41,950 1.2753 0.00%
2018-07-09 0 0.133 0.129 0.134 0.129 0.135 667,250 87,210 0.1307 1.330 1.290 1.340 1.290 1.350 66,725 1.3070 3.91%
2018-07-06 0 0.128 0.128 0.134 0.125 0.135 922,250 119,517 0.1296 1.280 1.280 1.340 1.250 1.350 92,225 1.2959 -5.19%
2018-07-05 0 0.135 0.131 0.135 0.130 0.135 395,000 52,783 0.1336 1.350 1.310 1.350 1.300 1.350 39,500 1.3363 -3.57%
2018-07-04 0 0.140 0.131 0.140 0.131 0.141 582,000 80,686 0.1386 1.400 1.310 1.400 1.310 1.410 58,200 1.3864 -0.71%
2018-07-03 0 0.141 0.141 0.146 0.126 0.141 561,319 78,871 0.1405 1.410 1.410 1.460 1.260 1.410 56,132 1.4051 0.00%
2018-06-29 0 0.141 0.141 0.145 0.138 0.145 117,122 16,300 0.1392 1.410 1.410 1.450 1.380 1.450 11,712 1.3917 -0.70%
2018-06-28 0 0.142 0.142 0.149 0.140 0.142 353,500 49,481 0.1400 1.420 1.420 1.490 1.400 1.420 35,350 1.3997 1.43%
2018-06-27 0 0.140 0.138 0.140 0.140 0.150 1,496,059 216,597 0.1448 1.400 1.380 1.400 1.400 1.500 149,606 1.4478 -4.76%
2018-06-26 0 0.147 0.149 0.150 0.142 0.149 1,641,500 241,711 0.1473 1.470 1.490 1.500 1.420 1.490 164,150 1.4725 -1.34%
2018-06-25 0 0.149 0.145 0.149 0.145 0.150 985,000 147,613 0.1499 1.490 1.450 1.490 1.450 1.500 98,500 1.4986 0.68%
2018-06-22 0 0.148 0.148 0.150 0.147 0.150 973,000 149,341 0.1535 1.480 1.480 1.500 1.470 1.500 97,300 1.5349 -6.92%
2018-06-21 0 0.159 0.148 0.160 0.141 0.159 1,063,750 162,443 0.1527 1.590 1.480 1.600 1.410 1.590 106,375 1.5271 3.25%
2018-06-20 0 0.154 0.151 0.154 0.151 0.162 928,500 143,917 0.1550 1.540 1.510 1.540 1.510 1.620 92,850 1.5500 0.00%
2018-06-19 0 0.154 0.151 0.154 0.150 0.155 1,501,500 231,266 0.1540 1.540 1.510 1.540 1.500 1.550 150,150 1.5402 -1.28%
2018-06-15 0 0.156 0.156 0.164 0.152 0.158 1,348,053 207,276 0.1538 1.560 1.560 1.640 1.520 1.580 134,805 1.5376 -0.64%
2018-06-14 0 0.157 0.157 0.160 0.155 0.157 1,064,250 165,045 0.1551 1.570 1.570 1.600 1.550 1.570 106,425 1.5508 0.00%
2018-06-13 0 0.157 0.157 0.159 0.157 0.157 1,237,000 194,185 0.1570 1.570 1.570 1.590 1.570 1.570 123,700 1.5698 0.00%
2018-06-12 0 0.157 0.157 0.161 0.154 0.157 1,009,750 157,570 0.1560 1.570 1.570 1.610 1.540 1.570 100,975 1.5605 -3.68%
2018-06-11 0 0.163 0.158 0.164 0.152 0.163 1,431,356 223,746 0.1563 1.630 1.580 1.640 1.520 1.630 143,136 1.5632 4.49%
2018-06-08 0 0.156 0.156 0.160 0.155 0.156 1,107,500 171,789 0.1551 1.560 1.560 1.600 1.550 1.560 110,750 1.5511 -4.88%
2018-06-07 0 0.164 0.160 0.164 0.155 0.164 1,129,000 175,256 0.1552 1.640 1.600 1.640 1.550 1.640 112,900 1.5523 2.50%
2018-06-06 0 0.160 0.158 0.160 0.152 0.160 1,993,750 310,061 0.1555 1.600 1.580 1.600 1.520 1.600 199,375 1.5552 0.00%
2018-06-05 0 0.160 0.160 0.162 0.158 0.162 1,297,500 206,356 0.1590 1.600 1.600 1.620 1.580 1.620 129,750 1.5904 -3.03%
2018-06-04 0 0.165 0.161 0.165 0.160 0.165 471,750 76,248 0.1616 1.650 1.610 1.650 1.600 1.650 47,175 1.6163 0.00%
2018-06-01 0 0.165 0.160 0.165 0.160 0.168 179,500 29,163 0.1625 1.650 1.600 1.650 1.600 1.680 17,950 1.6247 2.48%
2018-05-31 0 0.161 0.161 0.169 0.156 0.166 822,938 132,109 0.1605 1.610 1.610 1.690 1.560 1.660 82,294 1.6053 0.63%
2018-05-30 0 0.160 0.160 0.168 0.160 0.162 133,875 21,471 0.1604 1.600 1.600 1.680 1.600 1.620 13,388 1.6038 -1.23%
2018-05-29 0 0.162 0.162 0.164 0.160 0.164 201,000 32,852 0.1634 1.620 1.620 1.640 1.600 1.640 20,100 1.6344 -1.22%
2018-05-28 0 0.164 0.164 0.166 0.162 0.164 238,750 38,974 0.1632 1.640 1.640 1.660 1.620 1.640 23,875 1.6324 1.23%
2018-05-25 0 0.162 0.162 0.166 0.160 0.168 729,500 121,622 0.1667 1.620 1.620 1.660 1.600 1.680 72,950 1.6672 -3.57%
2018-05-24 0 0.168 0.168 0.170 0.167 0.171 217,075 36,551 0.1684 1.680 1.680 1.700 1.670 1.710 21,708 1.6838 0.00%
2018-05-23 0 0.168 0.168 0.174 0.167 0.168 230,250 38,440 0.1669 1.680 1.680 1.740 1.670 1.680 23,025 1.6695 -0.59%
2018-05-21 0 0.169 0.169 0.170 0.168 0.168 430,312 72,271 0.1680 1.690 1.690 1.700 1.680 1.680 43,031 1.6795 -0.59%
2018-05-18 0 0.170 0.170 0.174 0.169 0.175 399,750 67,876 0.1698 1.700 1.700 1.740 1.690 1.750 39,975 1.6980 1.19%
2018-05-17 0 0.168 0.168 0.172 0.167 0.168 828,750 139,083 0.1678 1.680 1.680 1.720 1.670 1.680 82,875 1.6782 -2.33%
2018-05-16 0 0.172 0.169 0.174 0.169 0.172 404,075 68,341 0.1691 1.720 1.690 1.740 1.690 1.720 40,408 1.6913 1.18%
2018-05-15 0 0.170 0.170 0.175 0.167 0.170 340,675 57,574 0.1690 1.700 1.700 1.750 1.670 1.700 34,068 1.6900 -4.49%
2018-05-14 0 0.178 0.170 0.178 0.173 0.179 97,025 17,250 0.1778 1.780 1.700 1.780 1.730 1.790 9,703 1.7779 2.89%
2018-05-11 0 0.173 0.173 0.178 0.173 0.173 716,550 123,925 0.1729 1.730 1.730 1.780 1.730 1.730 71,655 1.7295 0.00%
2018-05-10 0 0.173 0.172 0.173 0.172 0.184 1,356,000 239,093 0.1763 1.730 1.720 1.730 1.720 1.840 135,600 1.7632 1.76%
2018-05-09 0 0.170 0.170 0.173 0.167 0.170 692,750 117,618 0.1698 1.700 1.700 1.730 1.670 1.700 69,275 1.6978 -3.95%
2018-05-08 0 0.177 0.170 0.178 0.166 0.177 1,217,053 211,198 0.1735 1.770 1.700 1.780 1.660 1.770 121,705 1.7353 6.63%
2018-05-07 0 0.166 0.166 0.171 0.165 0.175 245,750 41,393 0.1684 1.660 1.660 1.710 1.650 1.750 24,575 1.6844 -6.21%
2018-05-04 0 0.177 0.170 0.178 0.164 0.177 462,000 78,714 0.1704 1.770 1.700 1.780 1.640 1.770 46,200 1.7038 4.12%
2018-05-03 0 0.170 0.168 0.175 0.167 0.174 141,521 24,498 0.1731 1.700 1.680 1.750 1.670 1.740 14,152 1.7311 -2.86%
2018-05-02 0 0.175 0.167 0.180 0.175 0.175 212,625 37,196 0.1749 1.750 1.670 1.800 1.750 1.750 21,263 1.7494 -3.31%
2018-04-30 0 0.181 0.173 0.181 0.168 0.182 161,375 28,692 0.1778 1.810 1.730 1.810 1.680 1.820 16,138 1.7780 7.10%
2018-04-27 0 0.169 0.168 0.169 0.167 0.169 626,803 105,838 0.1689 1.690 1.680 1.690 1.670 1.690 62,680 1.6885 0.00%
2018-04-26 0 0.169 0.169 0.180 0.167 0.167 73,000 12,185 0.1669 1.690 1.690 1.800 1.670 1.670 7,300 1.6692 0.60%
2018-04-25 0 0.168 0.168 0.179 0.168 0.170 528,125 89,081 0.1687 1.680 1.680 1.790 1.680 1.700 52,813 1.6867 -4.55%
2018-04-24 0 0.176 0.176 0.180 0.176 0.186 378,606 67,232 0.1776 1.760 1.760 1.800 1.760 1.860 37,861 1.7758 0.00%
2018-04-23 0 0.176 0.169 0.178 0.168 0.176 888,500 149,762 0.1686 1.760 1.690 1.780 1.680 1.760 88,850 1.6856 -2.22%
2018-04-20 0 0.180 0.173 0.180 0.173 0.185 1,117,000 202,593 0.1814 1.800 1.730 1.800 1.730 1.850 111,700 1.8137 1.12%
2018-04-19 0 0.178 0.173 0.178 0.168 0.179 824,000 143,920 0.1747 1.780 1.730 1.780 1.680 1.790 82,400 1.7466 1.14%
2018-04-18 0 0.176 0.166 0.177 0.175 0.177 428,069 75,321 0.1760 1.760 1.660 1.770 1.750 1.770 42,807 1.7596 -1.12%
2018-04-17 0 0.178 0.167 0.178 0.161 0.180 252,250 42,317 0.1678 1.780 1.670 1.780 1.610 1.800 25,225 1.6776 4.71%
2018-04-16 0 0.170 0.170 0.178 0.167 0.185 2,053,500 365,679 0.1781 1.700 1.700 1.780 1.670 1.850 205,350 1.7808 -4.49%
2018-04-13 0 0.178 0.172 0.178 0.165 0.179 797,000 140,447 0.1762 1.780 1.720 1.780 1.650 1.790 79,700 1.7622 5.33%
2018-04-12 0 0.169 0.169 0.172 0.164 0.172 78,625 13,133 0.1670 1.690 1.690 1.720 1.640 1.720 7,863 1.6703 -1.74%
2018-04-11 0 0.172 0.171 0.172 0.171 0.172 295,000 50,665 0.1717 1.720 1.710 1.720 1.710 1.720 29,500 1.7175 -1.15%
2018-04-10 0 0.174 0.173 0.174 0.172 0.179 83,812 14,572 0.1739 1.740 1.730 1.740 1.720 1.790 8,381 1.7387 0.58%
2018-04-09 0 0.173 0.173 0.179 0.165 0.176 2,599,250 449,611 0.1730 1.730 1.730 1.790 1.650 1.760 259,925 1.7298 4.22%
2018-04-06 0 0.166 0.166 0.170 0.163 0.174 1,779,062 297,125 0.1670 1.660 1.660 1.700 1.630 1.740 177,906 1.6701 -4.05%
2018-04-04 0 0.173 0.173 0.176 0.173 0.176 281,750 49,041 0.1741 1.730 1.730 1.760 1.730 1.760 28,175 1.7406 -0.57%
2018-04-03 0 0.174 0.174 0.176 0.174 0.176 724,000 126,666 0.1750 1.740 1.740 1.760 1.740 1.760 72,400 1.7495 -1.14%
2018-03-29 0 0.176 0.175 0.179 0.175 0.176 492,350 86,465 0.1756 1.760 1.750 1.790 1.750 1.760 49,235 1.7562 -0.56%
2018-03-28 0 0.177 0.176 0.179 0.177 0.182 294,750 52,584 0.1784 1.770 1.760 1.790 1.770 1.820 29,475 1.7840 -1.12%
2018-03-27 0 0.179 0.179 0.184 0.176 0.185 623,891 113,541 0.1820 1.790 1.790 1.840 1.760 1.850 62,389 1.8199 0.00%
2018-03-26 0 0.179 0.179 0.183 0.176 0.177 49,000 8,645 0.1764 1.790 1.790 1.830 1.760 1.770 4,900 1.7643 0.00%
2018-03-23 0 0.179 0.177 0.179 0.175 0.181 1,767,250 317,913 0.1799 1.790 1.770 1.790 1.750 1.810 176,725 1.7989 -2.19%
2018-03-22 0 0.183 0.182 0.185 0.181 0.183 1,581,553 288,761 0.1826 1.830 1.820 1.850 1.810 1.830 158,155 1.8258 0.55%
2018-03-21 0 0.182 0.182 0.187 0.182 0.183 1,231,750 226,875 0.1842 1.820 1.820 1.870 1.820 1.830 123,175 1.8419 -0.55%
2018-03-20 0 0.183 0.182 0.183 0.181 0.184 1,922,600 353,460 0.1838 1.830 1.820 1.830 1.810 1.840 192,260 1.8384 -1.61%
2018-03-19 0 0.186 0.186 0.189 0.186 0.190 718,500 135,034 0.1879 1.860 1.860 1.890 1.860 1.900 71,850 1.8794 0.00%
2018-03-16 0 0.186 0.186 0.190 0.186 0.190 1,739,500 326,979 0.1880 1.860 1.860 1.900 1.860 1.900 173,950 1.8797 0.00%
2018-03-15 0 0.186 0.186 0.192 0.185 0.192 1,606,958 301,280 0.1875 1.860 1.860 1.920 1.850 1.920 160,696 1.8748 -2.62%
2018-03-14 0 0.191 0.187 0.191 0.183 0.195 797,000 149,274 0.1873 1.910 1.870 1.910 1.830 1.950 79,700 1.8729 1.06%
2018-03-13 0 0.189 0.186 0.190 0.186 0.190 909,250 170,273 0.1873 1.890 1.860 1.900 1.860 1.900 90,925 1.8727 0.53%
2018-03-12 0 0.188 0.187 0.188 0.185 0.188 836,303 156,160 0.1867 1.880 1.870 1.880 1.850 1.880 83,630 1.8673 1.08%
2018-03-09 0 0.186 0.186 0.192 0.185 0.188 581,325 109,039 0.1876 1.860 1.860 1.920 1.850 1.880 58,133 1.8757 -0.53%
2018-03-08 0 0.187 0.187 0.191 0.185 0.190 1,172,825 221,076 0.1885 1.870 1.870 1.910 1.850 1.900 117,283 1.8850 0.54%
2018-03-07 0 0.186 0.186 0.192 0.185 0.188 561,628 105,281 0.1875 1.860 1.860 1.920 1.850 1.880 56,163 1.8746 -1.06%
2018-03-06 0 0.188 0.187 0.191 0.187 0.201 16,126,909 3,110,923 0.1929 1.880 1.870 1.910 1.870 2.010 1,612,691 1.9290 0.00%
2018-03-05 0 0.188 0.182 0.188 0.181 0.188 735,000 135,478 0.1843 1.880 1.820 1.880 1.810 1.880 73,500 1.8432 1.62%
2018-03-02 0 0.185 0.183 0.185 0.181 0.185 833,250 153,285 0.1840 1.850 1.830 1.850 1.810 1.850 83,325 1.8396 0.00%
2018-03-01 0 0.185 0.185 0.186 0.182 0.185 2,533,750 465,514 0.1837 1.850 1.850 1.860 1.820 1.850 253,375 1.8373 -1.07%
2018-02-28 0 0.187 0.185 0.188 0.183 0.193 3,002,944 559,229 0.1862 1.870 1.850 1.880 1.830 1.930 300,294 1.8623 -3.61%
2018-02-27 0 0.194 0.192 0.195 0.190 0.197 1,450,282 280,077 0.1931 1.940 1.920 1.950 1.900 1.970 145,028 1.9312 1.57%
2018-02-26 0 0.191 0.191 0.196 0.188 0.197 1,402,158 269,839 0.1924 1.910 1.910 1.960 1.880 1.970 140,216 1.9245 -0.52%
2018-02-23 0 0.192 0.189 0.192 0.188 0.198 677,000 130,840 0.1933 1.920 1.890 1.920 1.880 1.980 67,700 1.9326 2.13%
2018-02-22 0 0.188 0.185 0.188 0.184 0.194 690,000 131,142 0.1901 1.880 1.850 1.880 1.840 1.940 69,000 1.9006 0.53%
2018-02-21 0 0.187 0.187 0.192 0.183 0.192 878,875 166,281 0.1892 1.870 1.870 1.920 1.830 1.920 87,888 1.8920 -2.60%
2018-02-20 0 0.192 0.185 0.194 0.184 0.194 782,250 149,362 0.1909 1.920 1.850 1.940 1.840 1.940 78,225 1.9094 -3.52%
2018-02-15 0 0.199 0.199 0.203 0.192 0.203 38,000 7,336 0.1931 1.990 1.990 2.030 1.920 2.030 3,800 1.9305 5.85%
2018-02-14 0 0.188 0.186 0.190 0.183 0.191 952,043 178,715 0.1877 1.880 1.860 1.900 1.830 1.910 95,204 1.8772 0.00%
2018-02-13 0 0.188 0.185 0.190 0.181 0.193 1,019,500 191,647 0.1880 1.880 1.850 1.900 1.810 1.930 101,950 1.8798 1.08%
2018-02-12 0 0.186 0.185 0.187 0.182 0.190 1,411,000 267,068 0.1893 1.860 1.850 1.870 1.820 1.900 141,100 1.8928 2.20%
2018-02-09 0 0.182 0.182 0.191 0.181 0.182 1,121,250 207,587 0.1851 1.820 1.820 1.910 1.810 1.820 112,125 1.8514 -2.15%
2018-02-08 0 0.186 0.186 0.190 0.186 0.190 945,125 178,553 0.1889 1.860 1.860 1.900 1.860 1.900 94,513 1.8892 -1.06%
2018-02-07 0 0.188 0.188 0.189 0.188 0.195 1,236,250 235,899 0.1908 1.880 1.880 1.890 1.880 1.950 123,625 1.9082 0.53%
2018-02-06 0 0.187 0.184 0.187 0.184 0.190 3,026,850 565,462 0.1868 1.870 1.840 1.870 1.840 1.900 302,685 1.8682 -4.10%
2018-02-05 0 0.195 0.190 0.195 0.189 0.195 2,012,380 387,152 0.1924 1.950 1.900 1.950 1.890 1.950 201,238 1.9239 -2.50%
2018-02-02 0 0.200 0.195 0.200 0.191 0.200 1,063,303 204,856 0.1927 2.000 1.950 2.000 1.910 2.000 106,330 1.9266 3.63%
2018-02-01 0 0.193 0.193 0.195 0.193 0.198 1,100,000 215,998 0.1964 1.930 1.930 1.950 1.930 1.980 110,000 1.9636 -2.53%
2018-01-31 0 0.198 0.198 0.200 0.194 0.201 1,064,750 207,892 0.1952 1.980 1.980 2.000 1.940 2.010 106,475 1.9525 0.51%
2018-01-30 0 0.197 0.196 0.198 0.196 0.200 1,788,250 353,577 0.1977 1.970 1.960 1.980 1.960 2.000 178,825 1.9772 -2.96%
2018-01-29 0 0.203 0.200 0.204 0.196 0.203 1,474,042 296,293 0.2010 2.030 2.000 2.040 1.960 2.030 147,404 2.0101 0.00%
2018-01-26 0 0.203 0.196 0.204 0.195 0.203 1,986,075 393,343 0.1981 2.030 1.960 2.040 1.950 2.030 198,608 1.9805 2.01%
2018-01-25 0 0.199 0.199 0.200 0.196 0.204 1,295,875 259,247 0.2001 1.990 1.990 2.000 1.960 2.040 129,588 2.0006 0.00%
2018-01-24 0 0.199 0.199 0.205 0.197 0.209 790,000 161,271 0.2041 1.990 1.990 2.050 1.970 2.090 79,000 2.0414 -0.50%
2018-01-23 0 0.200 0.200 0.205 0.196 0.209 2,599,630 527,604 0.2030 2.000 2.000 2.050 1.960 2.090 259,963 2.0295 0.00%
2018-01-22 0 0.200 0.200 0.201 0.200 0.208 3,684,425 749,885 0.2035 2.000 2.000 2.010 2.000 2.080 368,443 2.0353 -3.85%
2018-01-19 0 0.208 0.208 0.215 0.208 0.215 948,349 199,157 0.2100 2.080 2.080 2.150 2.080 2.150 94,835 2.1000 0.48%
2018-01-18 0 0.207 0.207 0.220 0.205 0.235 8,355,763 1,770,230 0.2119 2.070 2.070 2.200 2.050 2.350 835,576 2.1186 -4.17%
2018-01-17 0 0.216 0.211 0.216 0.211 0.216 1,575,000 336,255 0.2135 2.160 2.110 2.160 2.110 2.160 157,500 2.1350 -0.46%
2018-01-16 0 0.217 0.217 0.220 0.212 0.225 1,518,324 331,927 0.2186 2.170 2.170 2.200 2.120 2.250 151,832 2.1861 -1.36%
2018-01-15 0 0.220 0.215 0.223 0.215 0.233 2,562,812 572,500 0.2234 2.200 2.150 2.230 2.150 2.330 256,281 2.2339 -1.35%
2018-01-12 0 0.223 0.223 0.227 0.220 0.230 1,219,650 275,162 0.2256 2.230 2.230 2.270 2.200 2.300 121,965 2.2561 -0.89%
2018-01-11 0 0.225 0.222 0.225 0.219 0.235 3,167,250 721,246 0.2277 2.250 2.220 2.250 2.190 2.350 316,725 2.2772 0.00%
2018-01-10 0 0.225 0.225 0.227 0.215 0.250 15,671,316 3,606,061 0.2301 2.250 2.250 2.270 2.150 2.500 1,567,132 2.3011 4.65%
2018-01-09 0 0.215 0.213 0.215 0.208 0.217 2,214,750 471,905 0.2131 2.150 2.130 2.150 2.080 2.170 221,475 2.1307 0.00%
2018-01-08 0 0.215 0.215 0.217 0.204 0.217 3,969,750 840,899 0.2118 2.150 2.150 2.170 2.040 2.170 396,975 2.1183 4.37%
2018-01-05 0 0.206 0.206 0.208 0.200 0.218 6,566,825 1,369,217 0.2085 2.060 2.060 2.080 2.000 2.180 656,683 2.0851 4.57%
2018-01-04 0 0.197 0.197 0.198 0.190 0.199 2,414,000 467,720 0.1938 1.970 1.970 1.980 1.900 1.990 241,400 1.9375 5.35%
2018-01-03 0 0.187 0.187 0.192 0.186 0.195 2,935,000 552,498 0.1882 1.870 1.870 1.920 1.860 1.950 293,500 1.8824 -1.58%
2018-01-02 0 0.190 0.190 0.192 0.186 0.196 748,266 140,851 0.1882 1.900 1.900 1.920 1.860 1.960 74,827 1.8824 0.00%
2017-12-29 0 0.190 0.187 0.190 0.185 0.197 911,250 173,139 0.1900 1.900 1.870 1.900 1.850 1.970 91,125 1.9000 -2.56%
2017-12-28 0 0.195 0.188 0.195 0.190 0.195 674,750 128,218 0.1900 1.950 1.880 1.950 1.900 1.950 67,475 1.9002 1.56%
2017-12-27 0 0.192 0.192 0.194 0.185 0.194 1,062,750 201,882 0.1900 1.920 1.920 1.940 1.850 1.940 106,275 1.8996 3.78%
2017-12-22 0 0.185 0.185 0.186 0.185 0.186 1,159,050 214,932 0.1854 1.850 1.850 1.860 1.850 1.860 115,905 1.8544 0.00%
2017-12-21 0 0.185 0.185 0.190 0.180 0.190 880,875 163,622 0.1857 1.850 1.850 1.900 1.800 1.900 88,088 1.8575 0.00%
2017-12-20 0 0.185 0.185 0.192 0.184 0.185 489,048 89,957 0.1839 1.850 1.850 1.920 1.840 1.850 48,905 1.8394 -1.60%
2017-12-19 0 0.188 0.184 0.188 0.182 0.190 562,089 104,077 0.1852 1.880 1.840 1.880 1.820 1.900 56,209 1.8516 1.08%
2017-12-18 0 0.186 0.186 0.193 0.180 0.186 1,066,090 195,546 0.1834 1.860 1.860 1.930 1.800 1.860 106,609 1.8342 -2.11%
2017-12-15 0 0.190 0.183 0.190 0.182 0.190 1,244,000 228,011 0.1833 1.900 1.830 1.900 1.820 1.900 124,400 1.8329 0.00%
2017-12-14 0 0.190 0.186 0.190 0.186 0.200 1,289,198 242,158 0.1878 1.900 1.860 1.900 1.860 2.000 128,920 1.8784 -5.00%
2017-12-13 0 0.200 0.185 0.200 0.182 0.200 796,050 147,926 0.1858 2.000 1.850 2.000 1.820 2.000 79,605 1.8583 7.53%
2017-12-12 0 0.186 0.184 0.187 0.183 0.186 1,087,250 200,346 0.1843 1.860 1.840 1.870 1.830 1.860 108,725 1.8427 -0.53%
2017-12-11 0 0.187 0.181 0.187 0.180 0.187 915,750 167,144 0.1825 1.870 1.810 1.870 1.800 1.870 91,575 1.8252 1.63%
2017-12-08 0 0.184 0.184 0.185 0.182 0.184 882,512 161,016 0.1825 1.840 1.840 1.850 1.820 1.840 88,251 1.8245 -1.08%
2017-12-07 0 0.186 0.182 0.186 0.181 0.190 1,650,750 303,728 0.1840 1.860 1.820 1.860 1.810 1.900 165,075 1.8399 1.09%
2017-12-06 0 0.184 0.184 0.188 0.180 0.199 4,851,750 913,119 0.1882 1.840 1.840 1.880 1.800 1.990 485,175 1.8820 -5.15%
2017-12-05 0 0.194 0.192 0.194 0.191 0.207 2,158,500 421,444 0.1952 1.940 1.920 1.940 1.910 2.070 215,850 1.9525 -0.51%
2017-12-04 0 0.195 0.195 0.197 0.195 0.200 1,417,067 279,897 0.1975 1.950 1.950 1.970 1.950 2.000 141,707 1.9752 -2.99%
2017-12-01 0 0.201 0.200 0.201 0.198 0.209 1,387,250 278,915 0.2011 2.010 2.000 2.010 1.980 2.090 138,725 2.0106 1.52%
2017-11-30 0 0.198 0.194 0.198 0.191 0.205 2,177,755 427,189 0.1962 1.980 1.940 1.980 1.910 2.050 217,776 1.9616 -3.41%
2017-11-29 0 0.205 0.201 0.205 0.200 0.219 4,477,325 926,325 0.2069 2.050 2.010 2.050 2.000 2.190 447,733 2.0689 -6.39%
2017-11-28 0 0.219 0.214 0.219 0.213 0.220 847,250 182,224 0.2151 2.190 2.140 2.190 2.130 2.200 84,725 2.1508 1.39%
2017-11-27 0 0.216 0.215 0.218 0.214 0.216 338,975 72,808 0.2148 2.160 2.150 2.180 2.140 2.160 33,898 2.1479 0.00%
2017-11-24 0 0.216 0.216 0.220 0.215 0.220 128,250 27,786 0.2167 2.160 2.160 2.200 2.150 2.200 12,825 2.1665 0.47%
2017-11-23 0 0.215 0.215 0.220 0.214 0.225 1,553,800 336,935 0.2168 2.150 2.150 2.200 2.140 2.250 155,380 2.1685 -2.27%
2017-11-22 0 0.220 0.214 0.220 0.213 0.220 1,827,878 393,256 0.2151 2.200 2.140 2.200 2.130 2.200 182,788 2.1514 0.00%
2017-11-21 0 0.220 0.217 0.220 0.213 0.223 610,750 133,755 0.2190 2.200 2.170 2.200 2.130 2.230 61,075 2.1900 0.46%
2017-11-20 0 0.219 0.214 0.219 0.211 0.228 1,136,250 242,150 0.2131 2.190 2.140 2.190 2.110 2.280 113,625 2.1311 0.92%
2017-11-17 0 0.217 0.217 0.222 0.216 0.224 4,261,472 934,859 0.2194 2.170 2.170 2.220 2.160 2.240 426,147 2.1937 -2.25%
2017-11-16 0 0.222 0.222 0.224 0.220 0.229 1,745,887 389,444 0.2231 2.220 2.220 2.240 2.200 2.290 174,589 2.2306 -0.45%
2017-11-15 0 0.223 0.220 0.223 0.220 0.226 3,143,896 700,648 0.2229 2.230 2.200 2.230 2.200 2.260 314,390 2.2286 -1.33%
2017-11-14 0 0.226 0.226 0.227 0.225 0.235 1,125,325 256,188 0.2277 2.260 2.260 2.270 2.250 2.350 112,533 2.2766 -1.74%
2017-11-13 0 0.230 0.226 0.230 0.225 0.230 555,751 125,955 0.2266 2.300 2.260 2.300 2.250 2.300 55,575 2.2664 0.44%
2017-11-10 0 0.229 0.226 0.230 0.226 0.235 563,604 128,372 0.2278 2.290 2.260 2.300 2.260 2.350 56,360 2.2777 0.44%
2017-11-09 0 0.228 0.228 0.233 0.226 0.237 395,800 92,020 0.2325 2.280 2.280 2.330 2.260 2.370 39,580 2.3249 -0.44%
2017-11-08 0 0.229 0.229 0.237 0.225 0.230 590,364 134,849 0.2284 2.290 2.290 2.370 2.250 2.300 59,036 2.2842 -0.43%
2017-11-07 0 0.230 0.230 0.235 0.226 0.230 406,825 92,994 0.2286 2.300 2.300 2.350 2.260 2.300 40,683 2.2858 0.00%
2017-11-06 0 0.230 0.230 0.237 0.225 0.231 1,000,875 229,719 0.2295 2.300 2.300 2.370 2.250 2.310 100,088 2.2952 -2.54%
2017-11-03 0 0.236 0.232 0.236 0.231 0.240 1,537,650 360,774 0.2346 2.360 2.320 2.360 2.310 2.400 153,765 2.3463 0.43%
2017-11-02 0 0.235 0.233 0.235 0.233 0.239 2,207,500 519,504 0.2353 2.350 2.330 2.350 2.330 2.390 220,750 2.3534 0.00%
2017-11-01 0 0.235 0.233 0.239 0.230 0.239 5,279,001 1,238,933 0.2347 2.350 2.330 2.390 2.300 2.390 527,900 2.3469 0.00%
2017-10-31 0 0.235 0.234 0.235 0.232 0.240 3,450,275 820,330 0.2378 2.350 2.340 2.350 2.320 2.400 345,028 2.3776 -2.08%
2017-10-30 0 0.240 0.240 0.249 0.239 0.255 2,058,500 498,347 0.2421 2.400 2.400 2.490 2.390 2.550 205,850 2.4209 -2.44%
2017-10-27 0 0.246 0.242 0.247 0.244 0.250 1,298,254 319,389 0.2460 2.460 2.420 2.470 2.440 2.500 129,825 2.4601 -1.60%
2017-10-26 0 0.250 0.250 0.255 0.240 0.255 2,914,000 723,812 0.2484 2.500 2.500 2.550 2.400 2.550 291,400 2.4839 1.21%
2017-10-25 0 0.247 0.243 0.247 0.238 0.249 1,564,935 380,774 0.2433 2.470 2.430 2.470 2.380 2.490 156,494 2.4332 1.23%
2017-10-24 0 0.244 0.240 0.244 0.238 0.244 992,361 238,348 0.2402 2.440 2.400 2.440 2.380 2.440 99,236 2.4018 -2.40%
2017-10-23 0 0.250 0.242 0.250 0.238 0.250 698,000 167,197 0.2395 2.500 2.420 2.500 2.380 2.500 69,800 2.3954 1.63%
2017-10-20 0 0.246 0.242 0.246 0.231 0.246 1,927,000 469,157 0.2435 2.460 2.420 2.460 2.310 2.460 192,700 2.4346 2.50%
2017-10-19 0 0.240 0.240 0.249 0.240 0.250 1,828,070 448,431 0.2453 2.400 2.400 2.490 2.400 2.500 182,807 2.4530 -2.04%
2017-10-18 0 0.245 0.245 0.250 0.245 0.250 1,301,250 322,400 0.2478 2.450 2.450 2.500 2.450 2.500 130,125 2.4776 -2.00%
2017-10-17 0 0.250 0.247 0.250 0.243 0.250 1,346,500 331,795 0.2464 2.500 2.470 2.500 2.430 2.500 134,650 2.4641 0.00%
2017-10-16 0 0.250 0.250 0.255 0.245 0.255 3,730,750 938,276 0.2515 2.500 2.500 2.550 2.450 2.550 373,075 2.5150 0.40%
2017-10-13 0 0.249 0.245 0.249 0.238 0.250 1,658,000 404,300 0.2438 2.490 2.450 2.490 2.380 2.500 165,800 2.4385 2.05%
2017-10-12 0 0.244 0.244 0.249 0.240 0.250 700,250 168,814 0.2411 2.440 2.440 2.490 2.400 2.500 70,025 2.4108 -1.21%
2017-10-11 0 0.247 0.247 0.248 0.245 0.265 3,728,968 932,183 0.2500 2.470 2.470 2.480 2.450 2.650 372,897 2.4998 -5.00%
2017-10-10 0 0.260 0.255 0.260 0.243 0.290 15,712,139 4,223,769 0.2688 2.600 2.550 2.600 2.430 2.900 1,571,214 2.6882 6.12%
2017-10-09 0 0.245 0.240 0.245 0.221 0.245 4,526,031 1,055,603 0.2332 2.450 2.400 2.450 2.210 2.450 452,603 2.3323 10.36%
2017-10-06 0 0.222 0.222 0.223 0.222 0.225 919,147 204,087 0.2220 2.220 2.220 2.230 2.220 2.250 91,915 2.2204 -0.45%
2017-10-04 0 0.223 0.223 0.227 0.223 0.225 1,214,752 272,291 0.2242 2.230 2.230 2.270 2.230 2.250 121,475 2.2415 -0.89%
2017-10-03 0 0.225 0.225 0.228 0.225 0.228 501,875 113,666 0.2265 2.250 2.250 2.280 2.250 2.280 50,188 2.2648 -0.44%
2017-09-29 0 0.226 0.222 0.226 0.221 0.226 1,754,875 391,457 0.2231 2.260 2.220 2.260 2.210 2.260 175,488 2.2307 0.00%
2017-09-28 0 0.226 0.224 0.226 0.224 0.226 898,678 201,547 0.2243 2.260 2.240 2.260 2.240 2.260 89,868 2.2427 0.44%
2017-09-27 0 0.225 0.225 0.228 0.224 0.229 835,000 188,152 0.2253 2.250 2.250 2.280 2.240 2.290 83,500 2.2533 -2.17%
2017-09-26 0 0.230 0.224 0.230 0.224 0.233 639,750 144,579 0.2260 2.300 2.240 2.300 2.240 2.330 63,975 2.2599 2.22%
2017-09-25 0 0.225 0.225 0.227 0.224 0.232 2,176,053 496,953 0.2284 2.250 2.250 2.270 2.240 2.320 217,605 2.2837 -3.02%
2017-09-22 0 0.232 0.227 0.232 0.224 0.240 775,500 181,104 0.2335 2.320 2.270 2.320 2.240 2.400 77,550 2.3353 2.65%
2017-09-21 0 0.226 0.225 0.233 0.226 0.230 1,632,250 372,796 0.2284 2.260 2.250 2.330 2.260 2.300 163,225 2.2839 -1.31%
2017-09-20 0 0.229 0.229 0.235 0.228 0.237 1,401,375 321,624 0.2295 2.290 2.290 2.350 2.280 2.370 140,138 2.2951 -0.43%
2017-09-19 0 0.230 0.230 0.238 0.230 0.240 732,291 171,019 0.2335 2.300 2.300 2.380 2.300 2.400 73,229 2.3354 -1.29%
2017-09-18 0 0.233 0.233 0.240 0.229 0.242 1,194,250 280,202 0.2346 2.330 2.330 2.400 2.290 2.420 119,425 2.3463 1.30%
2017-09-15 0 0.230 0.230 0.234 0.230 0.244 1,258,261 293,301 0.2331 2.300 2.300 2.340 2.300 2.440 125,826 2.3310 -2.54%
2017-09-14 0 0.236 0.233 0.236 0.227 0.236 989,375 230,480 0.2330 2.360 2.330 2.360 2.270 2.360 98,938 2.3296 1.72%
2017-09-13 0 0.232 0.232 0.237 0.225 0.239 1,195,200 271,414 0.2271 2.320 2.320 2.370 2.250 2.390 119,520 2.2709 0.00%
2017-09-12 0 0.232 0.230 0.232 0.230 0.242 1,339,500 313,598 0.2341 2.320 2.300 2.320 2.300 2.420 133,950 2.3412 -0.43%
2017-09-11 0 0.233 0.231 0.233 0.233 0.244 1,670,750 394,460 0.2361 2.330 2.310 2.330 2.330 2.440 167,075 2.3610 -1.69%
2017-09-08 0 0.237 0.235 0.240 0.235 0.244 2,584,750 614,327 0.2377 2.370 2.350 2.400 2.350 2.440 258,475 2.3767 0.85%
2017-09-07 0 0.235 0.233 0.237 0.233 0.247 2,617,750 619,339 0.2366 2.350 2.330 2.370 2.330 2.470 261,775 2.3659 0.86%
2017-09-06 0 0.233 0.233 0.237 0.229 0.260 6,347,750 1,526,688 0.2405 2.330 2.330 2.370 2.290 2.600 634,775 2.4051 0.00%
2017-09-05 0 0.233 0.225 0.233 0.225 0.238 3,140,303 715,411 0.2278 2.330 2.250 2.330 2.250 2.380 314,030 2.2782 3.10%
2017-09-04 0 0.226 0.225 0.226 0.219 0.230 3,637,000 811,818 0.2232 2.260 2.250 2.260 2.190 2.300 363,700 2.2321 0.44%
2017-09-01 0 0.225 0.225 0.226 0.222 0.229 1,937,750 432,611 0.2233 2.250 2.250 2.260 2.220 2.290 193,775 2.2325 1.35%
2017-08-31 0 0.222 0.222 0.226 0.222 0.227 1,229,375 273,190 0.2222 2.220 2.220 2.260 2.220 2.270 122,938 2.2222 -2.63%
2017-08-30 0 0.228 0.223 0.228 0.222 0.229 1,637,500 365,234 0.2230 2.280 2.230 2.280 2.220 2.290 163,750 2.2304 0.88%
2017-08-29 0 0.226 0.222 0.226 0.220 0.228 1,289,250 285,312 0.2213 2.260 2.220 2.260 2.200 2.280 128,925 2.2130 0.44%
2017-08-28 0 0.225 0.225 0.228 0.225 0.230 1,461,732 333,373 0.2281 2.250 2.250 2.280 2.250 2.300 146,173 2.2807 -1.75%
2017-08-25 0 0.229 0.223 0.229 0.223 0.230 2,065,700 463,071 0.2242 2.290 2.230 2.290 2.230 2.300 206,570 2.2417 1.78%
2017-08-24 0 0.225 0.224 0.228 0.224 0.239 3,051,000 697,268 0.2285 2.250 2.240 2.280 2.240 2.390 305,100 2.2854 -0.88%
2017-08-22 0 0.227 0.225 0.227 0.222 0.228 2,351,500 526,349 0.2238 2.270 2.250 2.270 2.220 2.280 235,150 2.2384 1.79%
2017-08-21 0 0.223 0.223 0.229 0.223 0.225 1,971,500 440,959 0.2237 2.230 2.230 2.290 2.230 2.250 197,150 2.2367 -3.04%
2017-08-18 0 0.230 0.224 0.232 0.230 0.230 999,600 224,430 0.2245 2.300 2.240 2.320 2.300 2.300 99,960 2.2452 0.00%
2017-08-17 0 0.230 0.225 0.230 0.225 0.232 1,579,000 360,277 0.2282 2.300 2.250 2.300 2.250 2.320 157,900 2.2817 -0.86%
2017-08-16 0 0.232 0.225 0.232 0.223 0.234 999,776 223,092 0.2231 2.320 2.250 2.320 2.230 2.340 99,978 2.2314 0.43%
2017-08-15 0 0.231 0.225 0.231 0.224 0.234 1,358,050 310,653 0.2287 2.310 2.250 2.310 2.240 2.340 135,805 2.2875 -0.86%
2017-08-14 0 0.233 0.227 0.233 0.226 0.235 1,918,312 441,606 0.2302 2.330 2.270 2.330 2.260 2.350 191,831 2.3021 4.02%
2017-08-11 0 0.224 0.223 0.229 0.220 0.233 3,093,359 702,065 0.2270 2.240 2.230 2.290 2.200 2.330 309,336 2.2696 -3.86%
2017-08-10 0 0.233 0.233 0.236 0.231 0.240 1,455,250 347,704 0.2389 2.330 2.330 2.360 2.310 2.400 145,525 2.3893 -3.32%
2017-08-09 0 0.241 0.240 0.242 0.237 0.245 1,495,375 360,352 0.2410 2.410 2.400 2.420 2.370 2.450 149,538 2.4098 0.42%
2017-08-08 0 0.240 0.238 0.240 0.237 0.242 1,840,125 440,832 0.2396 2.400 2.380 2.400 2.370 2.420 184,013 2.3957 0.00%
2017-08-07 0 0.240 0.240 0.242 0.236 0.249 2,559,971 616,994 0.2410 2.400 2.400 2.420 2.360 2.490 255,997 2.4102 0.00%
2017-08-04 0 0.240 0.234 0.240 0.230 0.245 3,023,369 722,707 0.2390 2.400 2.340 2.400 2.300 2.450 302,337 2.3904 4.80%
2017-08-03 0 0.229 0.229 0.230 0.229 0.236 1,259,750 290,138 0.2303 2.290 2.290 2.300 2.290 2.360 125,975 2.3031 -2.97%
2017-08-02 0 0.236 0.236 0.240 0.234 0.243 2,057,193 487,588 0.2370 2.360 2.360 2.400 2.340 2.430 205,719 2.3702 -0.84%
2017-08-01 0 0.238 0.238 0.243 0.238 0.246 2,588,250 625,951 0.2418 2.380 2.380 2.430 2.380 2.460 258,825 2.4184 -2.86%
2017-07-31 0 0.245 0.242 0.245 0.237 0.249 5,919,460 1,444,700 0.2441 2.450 2.420 2.450 2.370 2.490 591,946 2.4406 4.26%
2017-07-28 0 0.235 0.226 0.235 0.223 0.235 1,424,000 323,062 0.2269 2.350 2.260 2.350 2.230 2.350 142,400 2.2687 2.17%
2017-07-27 0 0.230 0.226 0.230 0.225 0.230 1,533,500 349,357 0.2278 2.300 2.260 2.300 2.250 2.300 153,350 2.2782 0.88%
2017-07-26 0 0.228 0.228 0.230 0.222 0.238 2,377,000 542,522 0.2282 2.280 2.280 2.300 2.220 2.380 237,700 2.2824 -2.15%
2017-07-25 0 0.233 0.226 0.234 0.226 0.237 1,393,875 319,184 0.2290 2.330 2.260 2.340 2.260 2.370 139,388 2.2899 1.30%
2017-07-24 0 0.230 0.230 0.238 0.222 0.235 2,599,000 588,508 0.2264 2.300 2.300 2.380 2.220 2.350 259,900 2.2644 -3.36%
2017-07-21 0 0.238 0.235 0.239 0.233 0.242 1,209,750 288,377 0.2384 2.380 2.350 2.390 2.330 2.420 120,975 2.3838 -0.83%
2017-07-20 0 0.240 0.233 0.240 0.227 0.240 3,487,273 808,136 0.2317 2.400 2.330 2.400 2.270 2.400 348,727 2.3174 2.13%
2017-07-19 0 0.235 0.231 0.235 0.222 0.241 5,648,875 1,322,203 0.2341 2.350 2.310 2.350 2.220 2.410 564,888 2.3406 2.62%
2017-07-18 0 0.229 0.221 0.229 0.220 0.231 2,646,828 593,157 0.2241 2.290 2.210 2.290 2.200 2.310 264,683 2.2410 2.69%
2017-07-17 0 0.223 0.221 0.223 0.220 0.229 2,455,000 547,363 0.2230 2.230 2.210 2.230 2.200 2.290 245,500 2.2296 -2.62%
2017-07-14 0 0.229 0.218 0.229 0.219 0.229 1,572,500 351,238 0.2234 2.290 2.180 2.290 2.190 2.290 157,250 2.2336 2.23%
2017-07-13 0 0.224 0.221 0.224 0.217 0.235 1,712,275 375,514 0.2193 2.240 2.210 2.240 2.170 2.350 171,228 2.1931 -2.18%
2017-07-12 0 0.229 0.223 0.229 0.222 0.241 4,658,021 1,056,733 0.2269 2.290 2.230 2.290 2.220 2.410 465,802 2.2686 4.57%
2017-07-11 0 0.219 0.219 0.220 0.216 0.220 1,642,000 356,975 0.2174 2.190 2.190 2.200 2.160 2.200 164,200 2.1740 -1.35%
2017-07-10 0 0.222 0.219 0.222 0.218 0.223 1,692,500 373,729 0.2208 2.220 2.190 2.220 2.180 2.230 169,250 2.2081 0.00%
2017-07-07 0 0.222 0.222 0.223 0.217 0.223 1,354,000 297,804 0.2199 2.220 2.220 2.230 2.170 2.230 135,400 2.1994 -0.45%
2017-07-06 0 0.223 0.223 0.224 0.215 0.220 983,000 213,183 0.2169 2.230 2.230 2.240 2.150 2.200 98,300 2.1687 -0.89%
2017-07-05 0 0.225 0.225 0.228 0.218 0.222 1,650,160 359,633 0.2179 2.250 2.250 2.280 2.180 2.220 165,016 2.1794 -2.17%
2017-07-04 0 0.230 0.220 0.230 0.219 0.235 2,029,500 455,529 0.2245 2.300 2.200 2.300 2.190 2.350 202,950 2.2445 0.00%
2017-07-03 0 0.230 0.230 0.235 0.225 0.237 1,155,550 265,607 0.2299 2.300 2.300 2.350 2.250 2.370 115,555 2.2985 0.88%
2017-06-30 0 0.228 0.226 0.228 0.225 0.241 2,492,000 571,492 0.2293 2.280 2.260 2.280 2.250 2.410 249,200 2.2933 1.79%
2017-06-29 0 0.224 0.224 0.228 0.219 0.227 1,716,335 382,228 0.2227 2.240 2.240 2.280 2.190 2.270 171,634 2.2270 1.82%
2017-06-28 0 0.220 0.220 0.222 0.218 0.229 6,172,000 1,361,620 0.2206 2.200 2.200 2.220 2.180 2.290 617,200 2.2061 -3.51%
2017-06-27 0 0.228 0.228 0.231 0.226 0.243 4,848,250 1,120,553 0.2311 2.280 2.280 2.310 2.260 2.430 484,825 2.3113 -5.79%
2017-06-26 0 0.242 0.242 0.243 0.240 0.248 3,100,362 749,966 0.2419 2.420 2.420 2.430 2.400 2.480 310,036 2.4190 -0.82%
2017-06-23 0 0.244 0.241 0.244 0.240 0.247 1,584,000 380,291 0.2401 2.440 2.410 2.440 2.400 2.470 158,400 2.4008 -1.21%
2017-06-22 0 0.247 0.238 0.247 0.239 0.255 2,430,500 584,279 0.2404 2.470 2.380 2.470 2.390 2.550 243,050 2.4039 4.66%
2017-06-21 0 0.236 0.235 0.238 0.235 0.247 2,080,125 494,097 0.2375 2.360 2.350 2.380 2.350 2.470 208,013 2.3753 -1.67%
2017-06-20 0 0.240 0.237 0.242 0.237 0.245 1,359,000 328,340 0.2416 2.400 2.370 2.420 2.370 2.450 135,900 2.4160 -1.64%
2017-06-19 0 0.244 0.244 0.245 0.238 0.245 1,551,250 373,130 0.2405 2.440 2.440 2.450 2.380 2.450 155,125 2.4054 -1.21%
2017-06-16 0 0.247 0.242 0.249 0.240 0.247 662,250 158,910 0.2400 2.470 2.420 2.490 2.400 2.470 66,225 2.3995 0.00%
2017-06-15 0 0.247 0.240 0.248 0.242 0.247 683,125 165,238 0.2419 2.470 2.400 2.480 2.420 2.470 68,313 2.4189 -0.80%
2017-06-14 0 0.249 0.240 0.249 0.239 0.249 2,361,500 570,411 0.2415 2.490 2.400 2.490 2.390 2.490 236,150 2.4155 -0.40%
2017-06-13 0 0.250 0.246 0.250 0.243 0.255 1,915,250 472,704 0.2468 2.500 2.460 2.500 2.430 2.550 191,525 2.4681 6.38%
2017-06-12 0 0.235 0.235 0.245 0.235 0.237 258,250 60,673 0.2349 2.350 2.350 2.450 2.350 2.370 25,825 2.3494 -1.26%
2017-06-09 0 0.238 0.236 0.239 0.234 0.242 2,325,500 550,638 0.2368 2.380 2.360 2.390 2.340 2.420 232,550 2.3678 -2.06%
2017-06-08 0 0.243 0.240 0.243 0.238 0.250 2,321,000 559,768 0.2412 2.430 2.400 2.430 2.380 2.500 232,100 2.4118 -2.02%
2017-06-07 0 0.248 0.248 0.249 0.241 0.250 1,178,375 285,711 0.2425 2.480 2.480 2.490 2.410 2.500 117,838 2.4246 1.64%
2017-06-06 0 0.244 0.243 0.244 0.240 0.248 1,623,847 392,015 0.2414 2.440 2.430 2.440 2.400 2.480 162,385 2.4141 -2.01%
2017-06-05 0 0.249 0.245 0.249 0.243 0.250 1,561,250 381,963 0.2447 2.490 2.450 2.490 2.430 2.500 156,125 2.4465 -2.35%
2017-06-02 0 0.255 0.249 0.255 0.249 0.255 1,525,750 381,480 0.2500 2.550 2.490 2.550 2.490 2.550 152,575 2.5003 0.00%
2017-06-01 0 0.255 0.248 0.255 0.248 0.255 1,401,421 349,907 0.2497 2.550 2.480 2.550 2.480 2.550 140,142 2.4968 0.00%
2017-05-31 0 0.255 0.250 0.260 0.250 0.265 2,171,750 557,548 0.2567 2.550 2.500 2.600 2.500 2.650 217,175 2.5673 -5.56%
2017-05-29 0 0.270 0.265 0.270 0.260 0.270 1,218,500 321,385 0.2638 2.700 2.650 2.700 2.600 2.700 121,850 2.6375 0.00%
2017-05-26 0 0.270 0.260 0.270 0.265 0.275 3,420,500 910,685 0.2662 2.700 2.600 2.700 2.650 2.750 342,050 2.6624 -1.82%
2017-05-25 0 0.275 0.265 0.275 0.255 0.280 10,838,000 2,953,097 0.2725 2.750 2.650 2.750 2.550 2.800 1,083,800 2.7248 5.77%
2017-05-24 0 0.260 0.255 0.260 0.248 0.275 7,737,250 2,014,320 0.2603 2.600 2.550 2.600 2.480 2.750 773,725 2.6034 4.42%
2017-05-23 0 0.249 0.248 0.255 0.248 0.265 2,697,750 683,021 0.2532 2.490 2.480 2.550 2.480 2.650 269,775 2.5318 -4.23%
2017-05-22 0 0.260 0.255 0.260 0.250 0.285 9,539,875 2,478,064 0.2598 2.600 2.550 2.600 2.500 2.850 953,988 2.5976 -5.45%
2017-05-19 0 0.275 0.275 0.280 0.224 0.290 14,755,250 3,876,473 0.2627 2.750 2.750 2.800 2.240 2.900 1,475,525 2.6272 23.32%
2017-05-18 0 0.223 0.223 0.228 0.222 0.228 629,125 140,191 0.2228 2.230 2.230 2.280 2.220 2.280 62,913 2.2283 -2.19%
2017-05-17 0 0.228 0.223 0.228 0.223 0.228 776,250 174,370 0.2246 2.280 2.230 2.280 2.230 2.280 77,625 2.2463 0.00%
2017-05-16 0 0.228 0.228 0.231 0.222 0.243 1,623,000 371,267 0.2288 2.280 2.280 2.310 2.220 2.430 162,300 2.2875 0.88%
2017-05-15 0 0.226 0.226 0.230 0.220 0.230 2,273,500 508,978 0.2239 2.260 2.260 2.300 2.200 2.300 227,350 2.2387 -5.04%
2017-05-12 0 0.238 0.228 0.240 0.225 0.244 849,550 195,568 0.2302 2.380 2.280 2.400 2.250 2.440 84,955 2.3020 0.00%
2017-05-11 0 0.238 0.227 0.238 0.221 0.239 1,192,250 274,917 0.2306 2.380 2.270 2.380 2.210 2.390 119,225 2.3059 2.15%
2017-05-10 0 0.233 0.224 0.233 0.226 0.235 876,914 201,190 0.2294 2.330 2.240 2.330 2.260 2.350 87,691 2.2943 2.64%
2017-05-09 0 0.227 0.227 0.228 0.214 0.228 3,227,750 712,218 0.2207 2.270 2.270 2.280 2.140 2.280 322,775 2.2065 3.18%
2017-05-08 0 0.220 0.220 0.227 0.214 0.222 565,250 124,291 0.2199 2.200 2.200 2.270 2.140 2.220 56,525 2.1989 -0.90%
2017-05-05 0 0.222 0.222 0.226 0.219 0.228 771,525 170,859 0.2215 2.220 2.220 2.260 2.190 2.280 77,153 2.2146 -3.06%
2017-05-04 0 0.229 0.225 0.229 0.221 0.232 1,032,500 236,169 0.2287 2.290 2.250 2.290 2.210 2.320 103,250 2.2874 -1.29%
2017-05-02 0 0.232 0.232 0.240 0.232 0.235 1,226,852 285,746 0.2329 2.320 2.320 2.400 2.320 2.350 122,685 2.3291 -1.28%
2017-04-28 0 0.235 0.235 0.239 0.235 0.238 1,421,500 334,095 0.2350 2.350 2.350 2.390 2.350 2.380 142,150 2.3503 -1.67%
2017-04-27 0 0.239 0.234 0.240 0.230 0.240 1,136,500 264,154 0.2324 2.390 2.340 2.400 2.300 2.400 113,650 2.3243 0.42%
2017-04-26 0 0.238 0.234 0.238 0.231 0.246 384,770 90,755 0.2359 2.380 2.340 2.380 2.310 2.460 38,477 2.3587 -2.86%
2017-04-25 0 0.245 0.245 0.246 0.239 0.247 903,625 219,429 0.2428 2.450 2.450 2.460 2.390 2.470 90,363 2.4283 0.00%
2017-04-24 0 0.245 0.237 0.246 0.237 0.255 2,952,106 710,960 0.2408 2.450 2.370 2.460 2.370 2.550 295,211 2.4083 -2.00%
2017-04-21 0 0.250 0.248 0.249 0.232 0.250 2,942,250 719,532 0.2446 2.500 2.480 2.490 2.320 2.500 294,225 2.4455 6.84%
2017-04-20 0 0.234 0.231 0.236 0.214 0.238 3,353,000 770,095 0.2297 2.340 2.310 2.360 2.140 2.380 335,300 2.2967 1.30%
2017-04-19 0 0.231 0.231 0.237 0.221 0.250 1,735,297 401,435 0.2313 2.310 2.310 2.370 2.210 2.500 173,530 2.3134 2.67%
2017-04-18 0 0.225 0.225 0.228 0.224 0.233 2,335,750 531,549 0.2276 2.250 2.250 2.280 2.240 2.330 233,575 2.2757 -5.06%
2017-04-13 0 0.237 0.237 0.240 0.235 0.243 4,098,250 975,909 0.2381 2.370 2.370 2.400 2.350 2.430 409,825 2.3813 -4.05%
2017-04-12 0 0.247 0.245 0.249 0.245 0.250 2,268,750 558,495 0.2462 2.470 2.450 2.490 2.450 2.500 226,875 2.4617 -0.40%
2017-04-11 0 0.248 0.248 0.250 0.244 0.265 3,070,850 765,938 0.2494 2.480 2.480 2.500 2.440 2.650 307,085 2.4942 -2.75%
2017-04-10 0 0.255 0.255 0.260 0.255 0.260 982,250 250,592 0.2551 2.550 2.550 2.600 2.550 2.600 98,225 2.5512 0.00%
2017-04-07 0 0.255 0.255 0.260 0.255 0.260 1,645,750 425,770 0.2587 2.550 2.550 2.600 2.550 2.600 164,575 2.5871 -1.92%
2017-04-06 0 0.260 0.255 0.265 0.255 0.270 1,330,292 350,408 0.2634 2.600 2.550 2.650 2.550 2.700 133,029 2.6341 0.00%
2017-04-05 0 0.260 0.260 0.265 0.250 0.260 1,787,000 461,484 0.2582 2.600 2.600 2.650 2.500 2.600 178,700 2.5825 0.00%
2017-04-03 0 0.260 0.255 0.260 0.250 0.270 1,346,250 348,910 0.2592 2.600 2.550 2.600 2.500 2.700 134,625 2.5917 0.00%
2017-03-31 0 0.260 0.255 0.265 0.260 0.270 3,317,000 866,170 0.2611 2.600 2.550 2.650 2.600 2.700 331,700 2.6113 -3.70%
2017-03-30 0 0.270 0.260 0.270 0.260 0.270 2,652,751 702,820 0.2649 2.700 2.600 2.700 2.600 2.700 265,275 2.6494 1.89%
2017-03-29 0 0.265 0.270 0.275 0.265 0.275 2,486,250 671,548 0.2701 2.650 2.700 2.750 2.650 2.750 248,625 2.7010 -3.64%
2017-03-28 0 0.275 0.270 0.280 0.270 0.275 1,427,646 390,174 0.2733 2.750 2.700 2.800 2.700 2.750 142,765 2.7330 -1.79%
2017-03-27 0 0.280 0.275 0.280 0.265 0.285 3,477,875 944,546 0.2716 2.800 2.750 2.800 2.650 2.850 347,788 2.7159 0.00%
2017-03-24 0 0.280 0.275 0.280 0.280 0.285 3,092,178 867,839 0.2807 2.800 2.750 2.800 2.800 2.850 309,218 2.8066 0.00%
2017-03-23 0 0.280 0.280 0.285 0.280 0.285 2,855,000 804,352 0.2817 2.800 2.800 2.850 2.800 2.850 285,500 2.8173 0.00%
2017-03-22 0 0.280 0.280 0.285 0.280 0.285 1,596,250 448,860 0.2812 2.800 2.800 2.850 2.800 2.850 159,625 2.8120 -1.75%
2017-03-21 0 0.285 0.280 0.290 0.280 0.295 4,871,375 1,396,466 0.2867 2.850 2.800 2.900 2.800 2.950 487,138 2.8667 -1.72%
2017-03-20 0 0.290 0.285 0.290 0.290 0.310 13,506,250 4,012,525 0.2971 2.900 2.850 2.900 2.900 3.100 1,350,625 2.9709 3.57%
2017-03-17 0 0.280 0.280 0.285 0.280 0.290 2,228,928 639,249 0.2868 2.800 2.800 2.850 2.800 2.900 222,893 2.8680 -1.75%
2017-03-16 0 0.285 0.280 0.285 0.275 0.285 1,827,610 510,257 0.2792 2.850 2.800 2.850 2.750 2.850 182,761 2.7919 3.64%
2017-03-15 0 0.275 0.275 0.280 0.275 0.280 2,183,000 604,545 0.2769 2.750 2.750 2.800 2.750 2.800 218,300 2.7693 -1.79%
2017-03-14 0 0.280 0.275 0.280 0.275 0.285 1,523,034 424,000 0.2784 2.800 2.750 2.800 2.750 2.850 152,303 2.7839 -1.75%
2017-03-13 0 0.285 0.280 0.285 0.280 0.285 1,491,000 419,536 0.2814 2.850 2.800 2.850 2.800 2.850 149,100 2.8138 1.79%
2017-03-10 0 0.280 0.280 0.285 0.280 0.285 2,419,725 678,967 0.2806 2.800 2.800 2.850 2.800 2.850 241,973 2.8060 0.00%
2017-03-09 0 0.280 0.280 0.290 0.280 0.285 2,469,086 698,789 0.2830 2.800 2.800 2.900 2.800 2.850 246,909 2.8302 -1.75%
2017-03-08 0 0.285 0.285 0.290 0.285 0.290 747,385 213,558 0.2857 2.850 2.850 2.900 2.850 2.900 74,739 2.8574 -1.72%
2017-03-07 0 0.290 0.285 0.290 0.285 0.295 2,223,750 643,152 0.2892 2.900 2.850 2.900 2.850 2.950 222,375 2.8922 3.57%
2017-03-06 0 0.280 0.280 0.285 0.280 0.290 1,900,187 542,362 0.2854 2.800 2.800 2.850 2.800 2.900 190,019 2.8543 -1.75%
2017-03-03 0 0.285 0.285 0.290 0.285 0.290 2,654,750 760,896 0.2866 2.850 2.850 2.900 2.850 2.900 265,475 2.8662 0.00%
2017-03-02 0 0.285 0.285 0.290 0.285 0.295 4,458,000 1,283,692 0.2880 2.850 2.850 2.900 2.850 2.950 445,800 2.8795 -3.39%
2017-03-01 0 0.295 0.295 0.300 0.285 0.300 2,086,500 612,675 0.2936 2.950 2.950 3.000 2.850 3.000 208,650 2.9364 0.00%
2017-02-28 0 0.295 0.290 0.295 0.285 0.295 3,698,250 1,065,268 0.2880 2.950 2.900 2.950 2.850 2.950 369,825 2.8805 1.72%
2017-02-27 0 0.290 0.290 0.295 0.290 0.300 4,455,625 1,301,618 0.2921 2.900 2.900 2.950 2.900 3.000 445,563 2.9213 -1.69%
2017-02-24 0 0.295 0.290 0.295 0.290 0.300 4,101,000 1,208,130 0.2946 2.950 2.900 2.950 2.900 3.000 410,100 2.9459 -1.67%
2017-02-23 0 0.300 0.295 0.300 0.295 0.300 3,217,050 961,607 0.2989 3.000 2.950 3.000 2.950 3.000 321,705 2.9891 -1.64%
2017-02-22 0 0.305 0.300 0.305 0.300 0.315 7,969,375 2,429,636 0.3049 3.050 3.000 3.050 3.000 3.150 796,938 3.0487 -3.17%
2017-02-21 0 0.315 0.310 0.315 0.295 0.345 44,736,125 14,446,135 0.3229 3.150 3.100 3.150 2.950 3.450 4,473,613 3.2292 6.78%
2017-02-20 0 0.295 0.290 0.295 0.290 0.300 2,564,750 755,232 0.2945 2.950 2.900 2.950 2.900 3.000 256,475 2.9447 -1.67%
2017-02-17 0 0.300 0.295 0.300 0.300 0.305 4,296,625 1,290,547 0.3004 3.000 2.950 3.000 3.000 3.050 429,663 3.0036 -3.23%
2017-02-16 0 0.310 0.305 0.310 0.300 0.310 4,709,512 1,439,577 0.3057 3.100 3.050 3.100 3.000 3.100 470,951 3.0567 0.00%
2017-02-15 0 0.310 0.305 0.310 0.290 0.310 7,422,500 2,248,852 0.3030 3.100 3.050 3.100 2.900 3.100 742,250 3.0298 5.08%
2017-02-14 0 0.295 0.290 0.295 0.290 0.300 2,059,500 610,402 0.2964 2.950 2.900 2.950 2.900 3.000 205,950 2.9638 -3.28%
2017-02-13 0 0.305 0.300 0.305 0.295 0.305 4,098,750 1,234,607 0.3012 3.050 3.000 3.050 2.950 3.050 409,875 3.0122 3.39%
2017-02-10 0 0.295 0.295 0.300 0.290 0.315 14,197,275 4,328,722 0.3049 2.950 2.950 3.000 2.900 3.150 1,419,728 3.0490 1.72%
2017-02-09 0 0.290 0.285 0.290 0.285 0.290 2,198,250 630,807 0.2870 2.900 2.850 2.900 2.850 2.900 219,825 2.8696 0.00%
2017-02-08 0 0.290 0.285 0.290 0.280 0.290 4,125,250 1,178,793 0.2858 2.900 2.850 2.900 2.800 2.900 412,525 2.8575 0.00%
2017-02-07 0 0.290 0.280 0.290 0.280 0.290 1,941,263 555,954 0.2864 2.900 2.800 2.900 2.800 2.900 194,126 2.8639 1.75%
2017-02-06 0 0.285 0.285 0.290 0.285 0.295 1,567,500 451,855 0.2883 2.850 2.850 2.900 2.850 2.950 156,750 2.8826 -1.72%
2017-02-03 0 0.290 0.290 0.295 0.285 0.295 1,675,875 484,016 0.2888 2.900 2.900 2.950 2.850 2.950 167,588 2.8881 -1.69%
2017-02-02 0 0.295 0.290 0.295 0.285 0.295 1,270,053 366,584 0.2886 2.950 2.900 2.950 2.850 2.950 127,005 2.8864 1.72%
2017-02-01 0 0.290 0.290 0.295 0.290 0.305 4,364,000 1,278,841 0.2930 2.900 2.900 2.950 2.900 3.050 436,400 2.9304 -4.92%
2017-01-27 0 0.305 0.305 0.310 0.300 0.310 558,250 170,620 0.3056 3.050 3.050 3.100 3.000 3.100 55,825 3.0563 -1.61%
2017-01-26 0 0.310 0.305 0.310 0.300 0.315 8,644,562 2,664,064 0.3082 3.100 3.050 3.100 3.000 3.150 864,456 3.0818 1.64%
2017-01-25 0 0.305 0.300 0.305 0.295 0.320 17,501,760 5,398,627 0.3085 3.050 3.000 3.050 2.950 3.200 1,750,176 3.0846 3.39%
2017-01-24 0 0.295 0.290 0.295 0.285 0.305 6,149,000 1,807,775 0.2940 2.950 2.900 2.950 2.850 3.050 614,900 2.9399 1.72%
2017-01-23 0 0.290 0.285 0.290 0.285 0.290 552,500 158,150 0.2862 2.900 2.850 2.900 2.850 2.900 55,250 2.8624 0.00%
2017-01-20 0 0.290 0.285 0.290 0.280 0.290 2,442,250 696,723 0.2853 2.900 2.850 2.900 2.800 2.900 244,225 2.8528 0.00%
2017-01-19 0 0.290 0.285 0.290 0.280 0.290 1,311,049 375,157 0.2862 2.900 2.850 2.900 2.800 2.900 131,105 2.8615 0.00%
2017-01-18 0 0.290 0.285 0.290 0.275 0.290 2,241,000 635,045 0.2834 2.900 2.850 2.900 2.750 2.900 224,100 2.8338 0.00%
2017-01-17 0 0.290 0.285 0.290 0.280 0.290 1,628,500 466,700 0.2866 2.900 2.850 2.900 2.800 2.900 162,850 2.8658 0.00%
2017-01-16 0 0.290 0.285 0.290 0.285 0.295 3,074,500 878,525 0.2857 2.900 2.850 2.900 2.850 2.950 307,450 2.8575 0.00%
2017-01-13 0 0.290 0.285 0.290 0.280 0.305 5,771,004 1,705,998 0.2956 2.900 2.850 2.900 2.800 3.050 577,100 2.9562 0.00%
2017-01-12 0 0.290 0.285 0.290 0.280 0.295 3,258,500 929,652 0.2853 2.900 2.850 2.900 2.800 2.950 325,850 2.8530 0.00%
2017-01-11 0 0.290 0.290 0.295 0.280 0.305 7,766,500 2,269,745 0.2922 2.900 2.900 2.950 2.800 3.050 776,650 2.9225 -3.33%
2017-01-10 0 0.300 0.295 0.300 0.290 0.315 11,528,931 3,507,100 0.3042 3.000 2.950 3.000 2.900 3.150 1,152,893 3.0420 -1.64%
2017-01-09 0 0.305 0.305 0.310 0.295 0.310 4,894,100 1,487,076 0.3039 3.050 3.050 3.100 2.950 3.100 489,410 3.0385 1.67%
2017-01-06 0 0.300 0.295 0.300 0.295 0.320 12,152,092 3,724,283 0.3065 3.000 2.950 3.000 2.950 3.200 1,215,209 3.0647 -4.76%
2017-01-05 0 0.315 0.310 0.320 0.270 0.330 44,296,750 13,666,606 0.3085 3.150 3.100 3.200 2.700 3.300 4,429,675 3.0852 16.67%
2017-01-04 0 0.270 0.265 0.270 0.265 0.280 1,547,250 421,045 0.2721 2.700 2.650 2.700 2.650 2.800 154,725 2.7212 -3.57%
2017-01-03 0 0.280 0.275 0.280 0.270 0.280 2,722,500 757,567 0.2783 2.800 2.750 2.800 2.700 2.800 272,250 2.7826 1.82%
2016-12-30 0 0.275 0.270 0.275 0.260 0.275 2,976,592 796,017 0.2674 2.750 2.700 2.750 2.600 2.750 297,659 2.6743 3.77%
2016-12-29 0 0.265 0.265 0.270 0.265 0.275 1,250,125 334,355 0.2675 2.650 2.650 2.700 2.650 2.750 125,013 2.6746 -1.85%
2016-12-28 0 0.270 0.270 0.275 0.265 0.285 2,228,000 610,745 0.2741 2.700 2.700 2.750 2.650 2.850 222,800 2.7412 0.00%
2016-12-23 0 0.270 0.265 0.270 0.260 0.275 4,312,500 1,153,605 0.2675 2.700 2.650 2.700 2.600 2.750 431,250 2.6750 -3.57%
2016-12-22 0 0.280 0.280 0.285 0.275 0.285 3,676,675 1,024,015 0.2785 2.800 2.800 2.850 2.750 2.850 367,668 2.7852 0.00%
2016-12-21 0 0.280 0.275 0.280 0.270 0.295 8,838,752 2,478,664 0.2804 2.800 2.750 2.800 2.700 2.950 883,875 2.8043 -3.45%
2016-12-20 0 0.290 0.280 0.290 0.280 0.295 3,538,001 1,013,710 0.2865 2.900 2.800 2.900 2.800 2.950 353,800 2.8652 -1.69%
2016-12-19 0 0.295 0.290 0.295 0.285 0.305 5,937,575 1,714,819 0.2888 2.950 2.900 2.950 2.850 3.050 593,758 2.8881 -3.28%
2016-12-16 0 0.305 0.300 0.305 0.295 0.325 20,591,000 6,394,060 0.3105 3.050 3.000 3.050 2.950 3.250 2,059,100 3.1053 -3.17%
2016-12-15 0 0.315 0.310 0.315 0.305 0.335 12,159,125 3,791,952 0.3119 3.150 3.100 3.150 3.050 3.350 1,215,913 3.1186 -5.97%
2016-12-14 0 0.335 0.330 0.335 0.290 0.355 63,865,572 21,068,077 0.3299 3.350 3.300 3.350 2.900 3.550 6,386,557 3.2988 17.54%
2016-12-13 0 0.285 0.280 0.290 0.280 0.290 1,930,800 554,156 0.2870 2.850 2.800 2.900 2.800 2.900 193,080 2.8701 -1.72%
2016-12-12 0 0.290 0.285 0.290 0.280 0.300 2,688,937 767,359 0.2854 2.900 2.850 2.900 2.800 3.000 268,894 2.8538 -3.33%
2016-12-09 0 0.300 0.295 0.300 0.280 0.315 13,895,000 4,119,072 0.2964 3.000 2.950 3.000 2.800 3.150 1,389,500 2.9644 1.69%
2016-12-08 0 0.295 0.290 0.295 0.285 0.330 11,507,625 3,470,646 0.3016 2.950 2.900 2.950 2.850 3.300 1,150,763 3.0160 -6.35%
2016-12-07 0 0.315 0.315 0.320 0.315 0.350 13,879,750 4,571,641 0.3294 3.150 3.150 3.200 3.150 3.500 1,387,975 3.2937 0.00%
2016-12-06 0 0.315 0.310 0.315 0.305 0.355 20,384,000 6,642,460 0.3259 3.150 3.100 3.150 3.050 3.550 2,038,400 3.2587 -12.50%
2016-12-05 0 0.360 0.355 0.360 0.350 0.385 5,451,500 1,962,030 0.3599 3.600 3.550 3.600 3.500 3.850 545,150 3.5991 -5.26%
2016-12-02 0 0.380 0.375 0.380 0.370 0.385 3,005,000 1,132,420 0.3768 3.800 3.750 3.800 3.700 3.850 300,500 3.7685 -1.30%
2016-12-01 0 0.385 0.380 0.385 0.375 0.390 3,842,803 1,466,074 0.3815 3.850 3.800 3.850 3.750 3.900 384,280 3.8151 0.00%
2016-11-30 0 0.385 0.380 0.385 0.375 0.390 7,573,234 2,892,891 0.3820 3.850 3.800 3.850 3.750 3.900 757,323 3.8199 -1.28%
2016-11-29 0 0.390 0.390 0.395 0.390 0.410 4,821,125 1,909,846 0.3961 3.900 3.900 3.950 3.900 4.100 482,113 3.9614 0.00%
2016-11-28 0 0.390 0.385 0.390 0.385 0.400 4,647,900 1,811,764 0.3898 3.900 3.850 3.900 3.850 4.000 464,790 3.8980 -2.50%
2016-11-25 0 0.400 0.395 0.400 0.380 0.425 15,464,250 6,263,137 0.4050 4.000 3.950 4.000 3.800 4.250 1,546,425 4.0501 3.90%
2016-11-24 0 0.385 0.375 0.380 0.375 0.400 8,876,425 3,434,532 0.3869 3.850 3.750 3.800 3.750 4.000 887,643 3.8693 -2.53%
2016-11-23 0 0.395 0.390 0.395 0.385 0.395 3,050,150 1,188,059 0.3895 3.950 3.900 3.950 3.850 3.950 305,015 3.8951 0.00%
2016-11-22 0 0.395 0.390 0.395 0.390 0.405 4,010,500 1,597,277 0.3983 3.950 3.900 3.950 3.900 4.050 401,050 3.9827 1.28%
2016-11-21 0 0.390 0.390 0.395 0.380 0.405 6,542,000 2,579,255 0.3943 3.900 3.900 3.950 3.800 4.050 654,200 3.9426 0.00%
2016-11-18 0 0.390 0.390 0.395 0.385 0.410 18,309,250 7,239,617 0.3954 3.900 3.900 3.950 3.850 4.100 1,830,925 3.9541 -4.88%
2016-11-17 0 0.410 0.405 0.410 0.405 0.435 13,764,750 5,714,065 0.4151 4.100 4.050 4.100 4.050 4.350 1,376,475 4.1512 -3.53%
2016-11-16 0 0.425 0.425 0.430 0.415 0.450 26,774,750 11,629,171 0.4343 4.250 4.250 4.300 4.150 4.500 2,677,475 4.3433 2.41%
2016-11-15 0 0.415 0.410 0.420 0.410 0.440 14,718,000 6,271,845 0.4261 4.150 4.100 4.200 4.100 4.400 1,471,800 4.2613 0.00%
2016-11-14 0 0.415 0.410 0.415 0.410 0.440 7,457,500 3,144,820 0.4217 4.150 4.100 4.150 4.100 4.400 745,750 4.2170 -1.19%
2016-11-11 0 0.420 0.420 0.425 0.400 0.455 56,236,375 24,474,103 0.4352 4.200 4.200 4.250 4.000 4.550 5,623,638 4.3520 3.70%
2016-11-10 0 0.405 0.405 0.410 0.390 0.420 18,541,500 7,511,057 0.4051 4.050 4.050 4.100 3.900 4.200 1,854,150 4.0509 3.85%
2016-11-09 0 0.390 0.390 0.395 0.380 0.410 12,767,500 4,957,532 0.3883 3.900 3.900 3.950 3.800 4.100 1,276,750 3.8829 -3.70%
2016-11-08 0 0.405 0.405 0.410 0.400 0.430 6,189,750 2,520,770 0.4072 4.050 4.050 4.100 4.000 4.300 618,975 4.0725 -3.57%
2016-11-07 0 0.420 0.415 0.420 0.395 0.435 7,795,000 3,236,747 0.4152 4.200 4.150 4.200 3.950 4.350 779,500 4.1523 1.20%
2016-11-04 0 0.415 0.410 0.415 0.410 0.425 4,309,315 1,795,573 0.4167 4.150 4.100 4.150 4.100 4.250 430,932 4.1667 0.00%
2016-11-03 0 0.415 0.415 0.420 0.415 0.445 10,335,000 4,401,653 0.4259 4.150 4.150 4.200 4.150 4.450 1,033,500 4.2590 -2.35%
2016-11-02 0 0.425 0.420 0.430 0.415 0.465 33,813,250 14,752,947 0.4363 4.250 4.200 4.300 4.150 4.650 3,381,325 4.3631 -2.30%
2016-11-01 0 0.435 0.430 0.435 0.370 0.450 68,491,750 29,063,521 0.4243 4.350 4.300 4.350 3.700 4.500 6,849,175 4.2434 17.57%
2016-10-31 0 0.370 0.370 0.375 0.365 0.430 24,389,375 9,478,860 0.3886 3.700 3.700 3.750 3.650 4.300 2,438,938 3.8865 -13.95%
2016-10-28 0 0.430 0.425 0.430 0.425 0.455 8,357,000 3,678,023 0.4401 4.300 4.250 4.300 4.250 4.550 835,700 4.4011 -5.49%
2016-10-27 0 0.455 0.450 0.455 0.440 0.480 19,515,000 8,963,480 0.4593 4.550 4.500 4.550 4.400 4.800 1,951,500 4.5931 3.41%
2016-10-26 0 0.440 0.435 0.440 0.435 0.495 26,720,750 12,176,411 0.4557 4.400 4.350 4.400 4.350 4.950 2,672,075 4.5569 -7.37%
2016-10-25 0 0.475 0.475 0.480 0.475 0.510 16,674,500 8,173,605 0.4902 4.750 4.750 4.800 4.750 5.100 1,667,450 4.9019 -5.00%
2016-10-24 0 0.500 0.495 0.500 0.490 0.520 24,611,396 12,329,964 0.5010 5.000 4.950 5.000 4.900 5.200 2,461,140 5.0099 0.00%
2016-10-20 0 0.500 0.495 0.500 0.485 0.560 108,853,250 56,445,446 0.5185 5.000 4.950 5.000 4.850 5.600 10,885,325 5.1855 3.09%
2016-10-19 0 0.485 0.485 0.490 0.485 0.500 11,017,500 5,413,252 0.4913 4.850 4.850 4.900 4.850 5.000 1,101,750 4.9133 -1.02%
2016-10-18 0 0.490 0.490 0.495 0.485 0.540 29,997,500 15,126,485 0.5043 4.900 4.900 4.950 4.850 5.400 2,999,750 5.0426 -3.92%
2016-10-17 0 0.510 0.500 0.510 0.470 0.540 54,699,504 27,795,231 0.5081 5.100 5.000 5.100 4.700 5.400 5,469,950 5.0814 5.15%
2016-10-14 0 0.485 0.480 0.485 0.475 0.510 25,732,125 12,558,983 0.4881 4.850 4.800 4.850 4.750 5.100 2,573,213 4.8807 -2.02%
2016-10-13 0 0.495 0.490 0.495 0.465 0.590 237,528,875 125,118,120 0.5267 4.950 4.900 4.950 4.650 5.900 23,752,888 5.2675 7.61%
2016-10-12 0 0.460 0.455 0.460 0.450 0.485 35,308,826 16,454,851 0.4660 4.600 4.550 4.600 4.500 4.850 3,530,883 4.6603 -3.16%
2016-10-11 0 0.475 0.470 0.475 0.450 0.530 112,362,583 53,664,959 0.4776 4.750 4.700 4.750 4.500 5.300 11,236,258 4.7761 -4.04%
2016-10-07 0 0.495 0.495 0.500 0.490 0.650 321,292,927 184,351,893 0.5738 4.950 4.950 5.000 4.900 6.500 32,129,293 5.7378 -1.00%
2016-10-06 0 0.500 0.500 0.510 0.295 0.510 359,108,580 151,378,604 0.4215 5.000 5.000 5.100 2.950 5.100 35,910,858 4.2154 72.41%
2016-10-05 0 0.290 0.285 0.290 0.285 0.305 6,510,250 1,893,857 0.2909 2.900 2.850 2.900 2.850 3.050 651,025 2.9090 -3.33%
2016-10-04 0 0.300 0.295 0.300 0.295 0.335 18,991,870 5,952,167 0.3134 3.000 2.950 3.000 2.950 3.350 1,899,187 3.1341 -3.23%
2016-10-03 0 0.310 0.310 0.315 0.290 0.325 24,134,000 7,340,552 0.3042 3.100 3.100 3.150 2.900 3.250 2,413,400 3.0416 6.90%
2016-09-30 0 0.290 0.290 0.295 0.280 0.310 13,343,503 3,946,749 0.2958 2.900 2.900 2.950 2.800 3.100 1,334,350 2.9578 -1.69%
2016-09-29 0 0.295 0.290 0.295 0.290 0.355 55,656,250 17,506,568 0.3145 2.950 2.900 2.950 2.900 3.550 5,565,625 3.1455 -10.61%
2016-09-28 0 0.330 0.330 0.335 0.280 0.350 144,122,000 45,644,967 0.3167 3.300 3.300 3.350 2.800 3.500 14,412,200 3.1671 4.76%
2016-09-27 0 0.315 0.315 0.320 0.169 0.320 126,016,376 33,133,749 0.2629 3.150 3.150 3.200 1.690 3.200 12,601,638 2.6293 87.50%
2016-09-26 0 0.168 0.166 0.169 0.162 0.172 1,827,621 305,631 0.1672 1.680 1.660 1.690 1.620 1.720 182,762 1.6723 1.82%
2016-09-23 0 0.165 0.165 0.172 0.150 0.175 788,164 130,684 0.1658 1.650 1.650 1.720 1.500 1.750 78,816 1.6581 0.00%
2016-09-22 0 0.165 0.162 0.168 0.162 0.165 492,000 80,857 0.1643 1.650 1.620 1.680 1.620 1.650 49,200 1.6434 3.13%
2016-09-21 0 0.160 0.160 0.163 0.160 0.167 66,500 10,804 0.1625 1.600 1.600 1.630 1.600 1.670 6,650 1.6247 -1.84%
2016-09-20 0 0.163 0.160 0.168 0.156 0.165 2,576,000 412,897 0.1603 1.630 1.600 1.680 1.560 1.650 257,600 1.6029 -1.81%
2016-09-19 0 0.166 0.166 0.168 0.166 0.169 98,250 16,323 0.1661 1.660 1.660 1.680 1.660 1.690 9,825 1.6614 -1.78%
2016-09-15 0 0.169 0.166 0.169 0.163 0.170 632,500 105,501 0.1668 1.690 1.660 1.690 1.630 1.700 63,250 1.6680 1.81%
2016-09-14 0 0.166 0.166 0.170 0.162 0.162 23,053 3,700 0.1605 1.660 1.660 1.700 1.620 1.620 2,305 1.6050 0.00%
2016-09-13 0 0.166 0.163 0.166 0.163 0.171 682,645 113,684 0.1665 1.660 1.630 1.660 1.630 1.710 68,265 1.6653 -1.19%
2016-09-12 0 0.168 0.163 0.169 0.161 0.168 112,750 18,347 0.1627 1.680 1.630 1.690 1.610 1.680 11,275 1.6272 -1.18%
2016-09-09 0 0.170 0.170 0.174 0.165 0.172 447,000 74,709 0.1671 1.700 1.700 1.740 1.650 1.720 44,700 1.6713 1.19%
2016-09-08 0 0.168 0.165 0.170 0.162 0.170 909,875 148,626 0.1633 1.680 1.650 1.700 1.620 1.700 90,988 1.6335 0.60%
2016-09-07 0 0.167 0.165 0.167 0.157 0.172 755,625 125,754 0.1664 1.670 1.650 1.670 1.570 1.720 75,563 1.6642 -2.34%
2016-09-06 0 0.171 0.169 0.172 0.158 0.172 3,352,928 566,457 0.1689 1.710 1.690 1.720 1.580 1.720 335,293 1.6894 3.01%
2016-09-05 0 0.166 0.162 0.166 0.156 0.172 1,680,226 277,668 0.1653 1.660 1.620 1.660 1.560 1.720 168,023 1.6526 2.47%
2016-09-02 0 0.162 0.157 0.162 0.155 0.165 268,250 42,394 0.1580 1.620 1.570 1.620 1.550 1.650 26,825 1.5804 0.62%
2016-09-01 0 0.161 0.158 0.161 0.143 0.163 1,949,645 311,931 0.1600 1.610 1.580 1.610 1.430 1.630 194,965 1.5999 3.87%
2016-08-31 0 0.155 0.149 0.156 0.145 0.156 74,000 11,208 0.1515 1.550 1.490 1.560 1.450 1.560 7,400 1.5146 -0.64%
2016-08-30 0 0.156 0.149 0.156 0.150 0.158 1,493,250 233,339 0.1563 1.560 1.490 1.560 1.500 1.580 149,325 1.5626 -2.50%
2016-08-29 0 0.160 0.160 0.161 0.151 0.155 136,250 20,573 0.1510 1.600 1.600 1.610 1.510 1.550 13,625 1.5099 1.27%
2016-08-26 0 0.158 0.149 0.158 0.147 0.158 77,250 11,823 0.1530 1.580 1.490 1.580 1.470 1.580 7,725 1.5305 0.00%
2016-08-25 0 0.158 0.150 0.158 0.148 0.158 345,760 52,564 0.1520 1.580 1.500 1.580 1.480 1.580 34,576 1.5202 0.64%
2016-08-24 0 0.157 0.148 0.158 0.152 0.157 57,333 8,653 0.1509 1.570 1.480 1.580 1.520 1.570 5,733 1.5093 1.29%
2016-08-23 0 0.155 0.147 0.155 0.146 0.158 121,500 18,718 0.1541 1.550 1.470 1.550 1.460 1.580 12,150 1.5406 1.31%
2016-08-22 0 0.153 0.153 0.154 0.147 0.159 174,000 27,094 0.1557 1.530 1.530 1.540 1.470 1.590 17,400 1.5571 -0.65%
2016-08-19 0 0.154 0.154 0.157 0.140 0.156 333,500 49,669 0.1489 1.540 1.540 1.570 1.400 1.560 33,350 1.4893 0.00%
2016-08-18 0 0.154 0.152 0.155 0.151 0.158 307,750 46,961 0.1526 1.540 1.520 1.550 1.510 1.580 30,775 1.5259 -1.91%
2016-08-17 0 0.157 0.157 0.158 0.151 0.162 435,500 67,900 0.1559 1.570 1.570 1.580 1.510 1.620 43,550 1.5591 -0.63%
2016-08-16 0 0.158 0.150 0.160 0.150 0.158 1,506,000 230,472 0.1530 1.580 1.500 1.600 1.500 1.580 150,600 1.5304 -1.86%
2016-08-15 0 0.161 0.161 0.162 0.154 0.162 667,000 104,696 0.1570 1.610 1.610 1.620 1.540 1.620 66,700 1.5697 -1.23%
2016-08-12 0 0.163 0.158 0.164 0.158 0.163 77,250 12,257 0.1587 1.630 1.580 1.640 1.580 1.630 7,725 1.5867 0.00%
2016-08-11 0 0.163 0.156 0.163 0.156 0.164 1,339,000 208,758 0.1559 1.630 1.560 1.630 1.560 1.640 133,900 1.5591 4.49%
2016-08-10 0 0.156 0.156 0.159 0.155 0.164 782,187 122,987 0.1572 1.560 1.560 1.590 1.550 1.640 78,219 1.5723 -2.50%
2016-08-09 0 0.160 0.155 0.160 0.155 0.168 1,228,035 199,826 0.1627 1.600 1.550 1.600 1.550 1.680 122,804 1.6272 2.56%
2016-08-08 0 0.156 0.156 0.158 0.150 0.162 1,438,725 225,675 0.1569 1.560 1.560 1.580 1.500 1.620 143,873 1.5686 0.00%
2016-08-05 0 0.156 0.156 0.160 0.155 0.163 1,431,000 227,318 0.1589 1.560 1.560 1.600 1.550 1.630 143,100 1.5885 -0.64%
2016-08-04 0 0.157 0.157 0.158 0.156 0.160 295,543 46,449 0.1572 1.570 1.570 1.580 1.560 1.600 29,554 1.5716 -3.09%
2016-08-03 0 0.162 0.156 0.162 0.160 0.163 185,150 29,655 0.1602 1.620 1.560 1.620 1.600 1.630 18,515 1.6017 0.00%
2016-08-01 0 0.162 0.156 0.162 0.158 0.162 32,375 5,174 0.1598 1.620 1.560 1.620 1.580 1.620 3,238 1.5981 0.00%
2016-07-29 0 0.162 0.150 0.162 0.155 0.162 1,457,341 230,147 0.1579 1.620 1.500 1.620 1.550 1.620 145,734 1.5792 1.89%
2016-07-28 0 0.159 0.159 0.163 0.155 0.165 48,269 7,684 0.1592 1.590 1.590 1.630 1.550 1.650 4,827 1.5919 -1.24%
2016-07-27 0 0.161 0.161 0.164 0.160 0.162 263,250 42,307 0.1607 1.610 1.610 1.640 1.600 1.620 26,325 1.6071 -1.83%
2016-07-26 0 0.164 0.160 0.167 0.156 0.165 828,606 135,879 0.1640 1.640 1.600 1.670 1.560 1.650 82,861 1.6399 0.61%
2016-07-25 0 0.163 0.160 0.163 0.159 0.163 426,750 68,497 0.1605 1.630 1.600 1.630 1.590 1.630 42,675 1.6051 1.88%
2016-07-22 0 0.160 0.160 0.162 0.157 0.171 1,567,500 257,821 0.1645 1.600 1.600 1.620 1.570 1.710 156,750 1.6448 -0.62%
2016-07-21 0 0.161 0.161 0.164 0.158 0.168 384,000 61,904 0.1612 1.610 1.610 1.640 1.580 1.680 38,400 1.6121 0.63%
2016-07-20 0 0.160 0.160 0.171 0.160 0.160 129,500 20,702 0.1599 1.600 1.600 1.710 1.600 1.600 12,950 1.5986 0.00%
2016-07-19 0 0.160 0.160 0.162 0.160 0.165 423,260 69,033 0.1631 1.600 1.600 1.620 1.600 1.650 42,326 1.6310 -1.84%
2016-07-18 0 0.163 0.163 0.171 0.159 0.171 853,500 139,103 0.1630 1.630 1.630 1.710 1.590 1.710 85,350 1.6298 -0.61%
2016-07-15 0 0.164 0.164 0.166 0.162 0.166 70,259 11,351 0.1616 1.640 1.640 1.660 1.620 1.660 7,026 1.6156 1.23%
2016-07-14 0 0.162 0.162 0.166 0.161 0.170 457,500 76,246 0.1667 1.620 1.620 1.660 1.610 1.700 45,750 1.6666 0.00%
2016-07-13 0 0.162 0.161 0.164 0.161 0.168 846,926 137,744 0.1626 1.620 1.610 1.640 1.610 1.680 84,693 1.6264 -1.22%
2016-07-12 0 0.164 0.164 0.166 0.162 0.168 346,750 57,567 0.1660 1.640 1.640 1.660 1.620 1.680 34,675 1.6602 1.86%
2016-07-11 0 0.161 0.160 0.162 0.160 0.168 135,250 21,867 0.1617 1.610 1.600 1.620 1.600 1.680 13,525 1.6168 -3.01%
2016-07-08 0 0.166 0.161 0.168 0.159 0.168 1,744,175 281,525 0.1614 1.660 1.610 1.680 1.590 1.680 174,418 1.6141 -0.60%
2016-07-07 0 0.167 0.165 0.167 0.158 0.167 19,500 3,163 0.1622 1.670 1.650 1.670 1.580 1.670 1,950 1.6221 -0.60%
2016-07-06 0 0.168 0.165 0.170 0.158 0.168 265,500 44,238 0.1666 1.680 1.650 1.700 1.580 1.680 26,550 1.6662 4.35%
2016-07-05 0 0.161 0.161 0.163 0.161 0.163 285,873 46,322 0.1620 1.610 1.610 1.630 1.610 1.630 28,587 1.6204 -3.59%
2016-07-04 0 0.167 0.166 0.170 0.165 0.170 191,000 31,776 0.1664 1.670 1.660 1.700 1.650 1.700 19,100 1.6637 1.21%
2016-06-30 0 0.165 0.165 0.167 0.154 0.168 411,550 67,591 0.1642 1.650 1.650 1.670 1.540 1.680 41,155 1.6424 0.00%
2016-06-29 0 0.165 0.165 0.168 0.160 0.162 252,250 40,562 0.1608 1.650 1.650 1.680 1.600 1.620 25,225 1.6080 3.77%
2016-06-28 0 0.159 0.157 0.160 0.156 0.161 386,000 60,982 0.1580 1.590 1.570 1.600 1.560 1.610 38,600 1.5798 -2.45%
2016-06-27 0 0.163 0.162 0.163 0.159 0.164 295,500 48,141 0.1629 1.630 1.620 1.630 1.590 1.640 29,550 1.6291 0.00%
2016-06-24 0 0.163 0.159 0.163 0.161 0.171 1,260,250 205,267 0.1629 1.630 1.590 1.630 1.610 1.710 126,025 1.6288 -1.81%
2016-06-23 0 0.166 0.166 0.167 0.165 0.167 684,517 113,772 0.1662 1.660 1.660 1.670 1.650 1.670 68,452 1.6621 -1.78%
2016-06-22 0 0.169 0.169 0.170 0.167 0.173 746,250 126,822 0.1699 1.690 1.690 1.700 1.670 1.730 74,625 1.6995 -1.17%
2016-06-21 0 0.171 0.166 0.173 0.166 0.171 1,597,000 266,441 0.1668 1.710 1.660 1.730 1.660 1.710 159,700 1.6684 3.01%
2016-06-20 0 0.166 0.165 0.167 0.166 0.169 2,066,000 346,556 0.1677 1.660 1.650 1.670 1.660 1.690 206,600 1.6774 -3.49%
2016-06-17 0 0.172 0.170 0.172 0.168 0.178 103,600 17,660 0.1705 1.720 1.700 1.720 1.680 1.780 10,360 1.7046 1.78%
2016-06-16 0 0.169 0.166 0.169 0.166 0.170 1,277,575 213,524 0.1671 1.690 1.660 1.690 1.660 1.700 127,758 1.6713 -2.87%
2016-06-15 0 0.174 0.174 0.175 0.170 0.174 1,384,750 238,279 0.1721 1.740 1.740 1.750 1.700 1.740 138,475 1.7207 0.00%
2016-06-14 0 0.174 0.167 0.174 0.165 0.174 6,450,380 1,082,493 0.1678 1.740 1.670 1.740 1.650 1.740 645,038 1.6782 2.35%
2016-06-13 0 0.170 0.170 0.172 0.168 0.171 1,482,625 251,418 0.1696 1.700 1.700 1.720 1.680 1.710 148,263 1.6958 -2.86%
2016-06-10 0 0.175 0.173 0.175 0.171 0.176 712,250 124,634 0.1750 1.750 1.730 1.750 1.710 1.760 71,225 1.7499 0.00%
2016-06-08 0 0.175 0.175 0.180 0.175 0.185 781,500 137,406 0.1758 1.750 1.750 1.800 1.750 1.850 78,150 1.7582 -1.13%
2016-06-07 0 0.177 0.177 0.179 0.174 0.183 848,303 150,512 0.1774 1.770 1.770 1.790 1.740 1.830 84,830 1.7743 0.57%
2016-06-06 0 0.176 0.172 0.178 0.170 0.180 1,078,250 185,508 0.1720 1.760 1.720 1.780 1.700 1.800 107,825 1.7205 1.73%
2016-06-03 0 0.173 0.172 0.173 0.171 0.176 344,500 59,949 0.1740 1.730 1.720 1.730 1.710 1.760 34,450 1.7402 -0.57%
2016-06-02 0 0.174 0.171 0.174 0.170 0.180 1,064,035 183,612 0.1726 1.740 1.710 1.740 1.700 1.800 106,404 1.7256 -1.14%
2016-06-01 0 0.176 0.175 0.176 0.174 0.185 1,426,250 250,485 0.1756 1.760 1.750 1.760 1.740 1.850 142,625 1.7562 -1.12%
2016-05-31 0 0.178 0.175 0.181 0.172 0.178 1,216,500 214,348 0.1762 1.780 1.750 1.810 1.720 1.780 121,650 1.7620 2.89%
2016-05-30 0 0.173 0.173 0.177 0.172 0.179 80,766 14,250 0.1764 1.730 1.730 1.770 1.720 1.790 8,077 1.7644 -1.14%
2016-05-27 0 0.175 0.172 0.178 0.171 0.178 2,316,500 401,950 0.1735 1.750 1.720 1.780 1.710 1.780 231,650 1.7352 0.00%
2016-05-26 0 0.175 0.172 0.176 0.170 0.180 2,277,250 395,384 0.1736 1.750 1.720 1.760 1.700 1.800 227,725 1.7362 1.16%
2016-05-25 0 0.173 0.173 0.177 0.173 0.177 25,800 4,471 0.1733 1.730 1.730 1.770 1.730 1.770 2,580 1.7329 -1.70%
2016-05-24 0 0.176 0.176 0.178 0.176 0.180 1,443,000 255,930 0.1774 1.760 1.760 1.780 1.760 1.800 144,300 1.7736 -4.35%
2016-05-23 0 0.184 0.184 0.185 0.173 0.178 306,750 53,217 0.1735 1.840 1.840 1.850 1.730 1.780 30,675 1.7349 5.14%
2016-05-20 0 0.175 0.175 0.179 0.174 0.180 132,000 23,274 0.1763 1.750 1.750 1.790 1.740 1.800 13,200 1.7632 -1.69%
2016-05-19 0 0.178 0.173 0.178 0.172 0.192 641,500 113,938 0.1776 1.780 1.730 1.780 1.720 1.920 64,150 1.7761 -2.73%
2016-05-18 0 0.183 0.174 0.183 0.171 0.185 1,659,000 288,881 0.1741 1.830 1.740 1.830 1.710 1.850 165,900 1.7413 2.23%
2016-05-17 0 0.179 0.176 0.180 0.174 0.184 847,000 150,834 0.1781 1.790 1.760 1.800 1.740 1.840 84,700 1.7808 2.29%
2016-05-16 0 0.175 0.175 0.179 0.175 0.178 402,103 70,364 0.1750 1.750 1.750 1.790 1.750 1.780 40,210 1.7499 -2.23%
2016-05-13 0 0.179 0.175 0.179 0.175 0.179 156,000 27,459 0.1760 1.790 1.750 1.790 1.750 1.790 15,600 1.7602 -1.65%
2016-05-12 0 0.182 0.175 0.182 0.171 0.184 805,375 142,272 0.1767 1.820 1.750 1.820 1.710 1.840 80,538 1.7665 0.55%
2016-05-11 0 0.181 0.178 0.181 0.180 0.190 117,000 21,192 0.1811 1.810 1.780 1.810 1.800 1.900 11,700 1.8113 -3.21%
2016-05-10 0 0.187 0.178 0.188 0.178 0.190 1,722,313 315,296 0.1831 1.870 1.780 1.880 1.780 1.900 172,231 1.8307 -1.58%
2016-05-09 0 0.190 0.186 0.193 0.190 0.198 774,270 147,692 0.1908 1.900 1.860 1.930 1.900 1.980 77,427 1.9075 -4.04%
2016-05-06 0 0.198 0.193 0.201 0.192 0.210 7,366,500 1,466,779 0.1991 1.980 1.930 2.010 1.920 2.100 736,650 1.9911 -4.81%
2016-05-05 0 0.208 0.208 0.210 0.189 0.225 17,693,500 3,767,007 0.2129 2.080 2.080 2.100 1.890 2.250 1,769,350 2.1290 10.64%
2016-05-04 0 0.188 0.182 0.188 0.180 0.188 284,501 52,413 0.1842 1.880 1.820 1.880 1.800 1.880 28,450 1.8423 0.00%
2016-05-03 0 0.188 0.188 0.192 0.175 0.190 1,317,250 238,774 0.1813 1.880 1.880 1.920 1.750 1.900 131,725 1.8127 -1.05%
2016-04-29 0 0.190 0.188 0.190 0.182 0.193 2,310,250 436,595 0.1890 1.900 1.880 1.900 1.820 1.930 231,025 1.8898 3.83%
2016-04-28 0 0.183 0.181 0.183 0.180 0.183 1,092,000 198,078 0.1814 1.830 1.810 1.830 1.800 1.830 109,200 1.8139 1.67%
2016-04-27 0 0.180 0.178 0.181 0.178 0.184 878,425 159,345 0.1814 1.800 1.780 1.810 1.780 1.840 87,843 1.8140 0.00%
2016-04-26 0 0.180 0.173 0.180 0.170 0.180 233,500 40,440 0.1732 1.800 1.730 1.800 1.700 1.800 23,350 1.7319 0.00%
2016-04-25 0 0.180 0.180 0.182 0.174 0.185 715,250 128,553 0.1797 1.800 1.800 1.820 1.740 1.850 71,525 1.7973 0.00%
2016-04-22 0 0.180 0.180 0.182 0.172 0.180 222,657 39,946 0.1794 1.800 1.800 1.820 1.720 1.800 22,266 1.7941 0.56%
2016-04-21 0 0.179 0.174 0.180 0.174 0.183 1,283,000 227,387 0.1772 1.790 1.740 1.800 1.740 1.830 128,300 1.7723 -1.65%
2016-04-20 0 0.182 0.175 0.183 0.175 0.182 542,063 95,230 0.1757 1.820 1.750 1.830 1.750 1.820 54,206 1.7568 1.68%
2016-04-19 0 0.179 0.175 0.180 0.172 0.186 894,250 161,475 0.1806 1.790 1.750 1.800 1.720 1.860 89,425 1.8057 -0.56%
2016-04-18 0 0.180 0.175 0.180 0.173 0.185 2,868,000 515,050 0.1796 1.800 1.750 1.800 1.730 1.850 286,800 1.7959 2.86%
2016-04-15 0 0.175 0.175 0.178 0.158 0.178 3,112,500 525,415 0.1688 1.750 1.750 1.780 1.580 1.780 311,250 1.6881 -1.69%
2016-04-14 0 0.178 0.174 0.179 0.170 0.178 1,340,250 233,987 0.1746 1.780 1.740 1.790 1.700 1.780 134,025 1.7458 0.00%
2016-04-13 0 0.178 0.174 0.178 0.170 0.181 2,604,000 454,170 0.1744 1.780 1.740 1.780 1.700 1.810 260,400 1.7441 0.56%
2016-04-12 0 0.177 0.173 0.177 0.171 0.182 261,117 46,145 0.1767 1.770 1.730 1.770 1.710 1.820 26,112 1.7672 -2.21%
2016-04-11 0 0.181 0.165 0.182 0.160 0.182 1,886,641 316,553 0.1678 1.810 1.650 1.820 1.600 1.820 188,664 1.6779 4.62%
2016-04-08 0 0.173 0.172 0.173 0.171 0.175 197,000 34,231 0.1738 1.730 1.720 1.730 1.710 1.750 19,700 1.7376 -2.81%
2016-04-07 0 0.178 0.171 0.178 0.168 0.183 450,008 77,095 0.1713 1.780 1.710 1.780 1.680 1.830 45,001 1.7132 -0.56%
2016-04-06 0 0.179 0.172 0.180 0.172 0.190 1,091,000 192,645 0.1766 1.790 1.720 1.800 1.720 1.900 109,100 1.7658 4.07%
2016-04-05 0 0.172 0.172 0.177 0.170 0.170 3,750 630 0.1680 1.720 1.720 1.770 1.700 1.700 375 1.6800 -2.82%
2016-04-01 0 0.177 0.177 0.183 0.177 0.195 510,125 92,076 0.1805 1.770 1.770 1.830 1.770 1.950 51,013 1.8050 -4.84%
2016-03-31 0 0.186 0.178 0.186 0.180 0.199 998,500 180,678 0.1809 1.860 1.780 1.860 1.800 1.990 99,850 1.8095 -0.53%
2016-03-30 0 0.187 0.181 0.187 0.178 0.187 442,000 80,005 0.1810 1.870 1.810 1.870 1.780 1.870 44,200 1.8101 -3.11%
2016-03-29 0 0.193 0.183 0.193 0.170 0.196 601,000 108,718 0.1809 1.930 1.830 1.930 1.700 1.960 60,100 1.8090 8.43%
2016-03-24 0 0.178 0.178 0.188 0.177 0.182 755,250 135,653 0.1796 1.780 1.780 1.880 1.770 1.820 75,525 1.7961 -2.20%
2016-03-23 0 0.182 0.182 0.188 0.180 0.192 719,750 132,563 0.1842 1.820 1.820 1.880 1.800 1.920 71,975 1.8418 -4.21%
2016-03-22 0 0.190 0.188 0.190 0.188 0.195 856,000 162,707 0.1901 1.900 1.880 1.900 1.880 1.950 85,600 1.9008 -2.56%
2016-03-21 0 0.195 0.192 0.195 0.188 0.208 2,624,075 504,332 0.1922 1.950 1.920 1.950 1.880 2.080 262,408 1.9219 -3.94%
2016-03-18 0 0.203 0.203 0.204 0.197 0.215 944,187 191,049 0.2023 2.030 2.030 2.040 1.970 2.150 94,419 2.0234 0.00%
2016-03-17 0 0.203 0.196 0.203 0.199 0.219 2,120,644 432,376 0.2039 2.030 1.960 2.030 1.990 2.190 212,064 2.0389 1.50%
2016-03-16 0 0.200 0.195 0.200 0.200 0.220 2,168,000 455,285 0.2100 2.000 1.950 2.000 2.000 2.200 216,800 2.1000 -4.76%
2016-03-15 0 0.210 0.198 0.210 0.207 0.219 501,125 105,524 0.2106 2.100 1.980 2.100 2.070 2.190 50,113 2.1057 -1.41%
2016-03-14 0 0.213 0.210 0.213 0.198 0.219 1,224,856 252,987 0.2065 2.130 2.100 2.130 1.980 2.190 122,486 2.0654 4.41%
2016-03-11 0 0.204 0.194 0.206 0.188 0.215 3,125,825 628,550 0.2011 2.040 1.940 2.060 1.880 2.150 312,583 2.0108 -1.45%
2016-03-10 0 0.207 0.203 0.207 0.200 0.220 2,307,500 472,522 0.2048 2.070 2.030 2.070 2.000 2.200 230,750 2.0478 -3.27%
2016-03-09 0 0.214 0.211 0.216 0.207 0.235 3,884,750 836,076 0.2152 2.140 2.110 2.160 2.070 2.350 388,475 2.1522 -7.36%
2016-03-08 0 0.231 0.228 0.230 0.200 0.250 29,574,500 6,751,404 0.2283 2.310 2.280 2.300 2.000 2.500 2,957,450 2.2828 16.67%
2016-03-07 0 0.198 0.197 0.198 0.160 0.198 6,983,124 1,261,769 0.1807 1.980 1.970 1.980 1.600 1.980 698,312 1.8069 28.57%
2016-03-04 0 0.154 0.154 0.155 0.148 0.159 1,147,024 176,479 0.1539 1.540 1.540 1.550 1.480 1.590 114,702 1.5386 3.36%
2016-03-03 0 0.149 0.145 0.149 0.137 0.150 1,795,676 266,563 0.1484 1.490 1.450 1.490 1.370 1.500 179,568 1.4845 0.68%
2016-03-02 0 0.148 0.145 0.148 0.135 0.152 2,159,400 313,009 0.1450 1.480 1.450 1.480 1.350 1.520 215,940 1.4495 12.98%
2016-03-01 0 0.131 0.131 0.137 0.129 0.141 1,274,000 168,154 0.1320 1.310 1.310 1.370 1.290 1.410 127,400 1.3199 -12.67%
2016-02-29 0 0.150 0.136 0.150 0.145 0.150 308,500 45,657 0.1480 1.500 1.360 1.500 1.450 1.500 30,850 1.4800 3.45%
2016-02-26 0 0.145 0.135 0.145 0.135 0.150 505,751 73,658 0.1456 1.450 1.350 1.450 1.350 1.500 50,575 1.4564 -0.68%
2016-02-25 0 0.146 0.142 0.146 0.138 0.147 1,688,000 241,909 0.1433 1.460 1.420 1.460 1.380 1.470 168,800 1.4331 5.80%
2016-02-24 0 0.138 0.141 0.142 0.127 0.142 498,400 65,990 0.1324 1.380 1.410 1.420 1.270 1.420 49,840 1.3240 2.22%
2016-02-23 0 0.135 0.130 0.135 0.128 0.140 858,000 110,163 0.1284 1.350 1.300 1.350 1.280 1.400 85,800 1.2840 5.47%
2016-02-22 0 0.128 0.128 0.130 0.128 0.130 883,000 113,932 0.1290 1.280 1.280 1.300 1.280 1.300 88,300 1.2903 -0.78%
2016-02-19 0 0.129 0.125 0.129 0.126 0.133 588,106 75,168 0.1278 1.290 1.250 1.290 1.260 1.330 58,811 1.2781 -0.77%
2016-02-18 0 0.130 0.127 0.130 0.126 0.135 713,270 94,045 0.1319 1.300 1.270 1.300 1.260 1.350 71,327 1.3185 5.69%
2016-02-17 0 0.123 0.122 0.130 0.123 0.135 939,000 120,630 0.1285 1.230 1.220 1.300 1.230 1.350 93,900 1.2847 -5.38%
2016-02-16 0 0.130 0.121 0.130 0.123 0.132 1,228,567 160,752 0.1308 1.300 1.210 1.300 1.230 1.320 122,857 1.3085 4.00%
2016-02-15 0 0.125 0.120 0.125 0.120 0.130 624,000 79,817 0.1279 1.250 1.200 1.250 1.200 1.300 62,400 1.2791 0.81%
2016-02-12 0 0.124 0.119 0.125 0.119 0.124 271,700 32,974 0.1214 1.240 1.190 1.250 1.190 1.240 27,170 1.2136 2.48%
2016-02-11 0 0.121 0.120 0.121 0.118 0.124 190,500 22,888 0.1201 1.210 1.200 1.210 1.180 1.240 19,050 1.2015 -2.42%
2016-02-05 0 0.124 0.116 0.125 0.110 0.130 239,875 30,015 0.1251 1.240 1.160 1.250 1.100 1.300 23,988 1.2513 0.00%
2016-02-04 0 0.124 0.120 0.125 0.118 0.126 450,500 56,041 0.1244 1.240 1.200 1.250 1.180 1.260 45,050 1.2440 0.00%
2016-02-03 0 0.124 0.117 0.125 0.107 0.126 1,253,122 147,160 0.1174 1.240 1.170 1.250 1.070 1.260 125,312 1.1743 0.81%
2016-02-02 0 0.123 0.117 0.123 0.118 0.123 388,440 46,433 0.1195 1.230 1.170 1.230 1.180 1.230 38,844 1.1954 -0.81%
2016-02-01 0 0.124 0.120 0.125 0.120 0.136 1,351,175 165,852 0.1227 1.240 1.200 1.250 1.200 1.360 135,118 1.2275 -1.59%
2016-01-29 0 0.126 0.121 0.126 0.120 0.127 343,750 41,523 0.1208 1.260 1.210 1.260 1.200 1.270 34,375 1.2079 8.62%
2016-01-28 0 0.116 0.115 0.116 0.115 0.120 1,598,000 185,044 0.1158 1.160 1.150 1.160 1.150 1.200 159,800 1.1580 0.00%
2016-01-27 0 0.116 0.112 0.116 0.112 0.131 3,446,000 391,172 0.1135 1.160 1.120 1.160 1.120 1.310 344,600 1.1351 -7.94%
2016-01-26 0 0.126 0.120 0.126 0.120 0.137 4,618,250 590,998 0.1280 1.260 1.200 1.260 1.200 1.370 461,825 1.2797 -11.89%
2016-01-25 0 0.143 0.137 0.143 0.135 0.143 217,350 29,742 0.1368 1.430 1.370 1.430 1.350 1.430 21,735 1.3684 2.14%
2016-01-22 0 0.140 0.137 0.145 0.134 0.145 3,260,750 442,700 0.1358 1.400 1.370 1.450 1.340 1.450 326,075 1.3577 0.00%
2016-01-21 0 0.140 0.130 0.141 0.130 0.156 1,067,250 148,175 0.1388 1.400 1.300 1.410 1.300 1.560 106,725 1.3884 -5.41%
2016-01-20 0 0.148 0.147 0.152 0.148 0.153 3,100,250 465,020 0.1500 1.480 1.470 1.520 1.480 1.530 310,025 1.4999 -7.50%
2016-01-19 0 0.160 0.156 0.166 0.155 0.180 10,469,000 1,741,465 0.1663 1.600 1.560 1.660 1.550 1.800 1,046,900 1.6634 5.26%
2016-01-18 0 0.152 0.152 0.153 0.152 0.160 347,250 52,929 0.1524 1.520 1.520 1.530 1.520 1.600 34,725 1.5242 -5.00%
2016-01-15 0 0.160 0.158 0.160 0.158 0.163 468,500 75,051 0.1602 1.600 1.580 1.600 1.580 1.630 46,850 1.6019 -3.61%
2016-01-14 0 0.166 0.166 0.169 0.158 0.172 429,750 73,134 0.1702 1.660 1.660 1.690 1.580 1.720 42,975 1.7018 -1.19%
2016-01-13 0 0.168 0.167 0.168 0.163 0.175 1,020,250 173,928 0.1705 1.680 1.670 1.680 1.630 1.750 102,025 1.7048 -2.33%
2016-01-12 0 0.172 0.162 0.172 0.162 0.172 362,500 59,346 0.1637 1.720 1.620 1.720 1.620 1.720 36,250 1.6371 -2.82%
2016-01-11 0 0.177 0.164 0.177 0.168 0.177 375,766 63,736 0.1696 1.770 1.640 1.770 1.680 1.770 37,577 1.6962 1.72%
2016-01-08 0 0.174 0.166 0.174 0.164 0.176 598,250 102,351 0.1711 1.740 1.660 1.740 1.640 1.760 59,825 1.7108 -1.14%
2016-01-07 0 0.176 0.164 0.177 0.162 0.176 710,000 119,649 0.1685 1.760 1.640 1.770 1.620 1.760 71,000 1.6852 0.00%
2016-01-06 0 0.176 0.166 0.180 0.166 0.176 202,750 34,471 0.1700 1.760 1.660 1.800 1.660 1.760 20,275 1.7002 2.92%
2016-01-05 0 0.171 0.166 0.171 0.160 0.171 366,250 60,479 0.1651 1.710 1.660 1.710 1.600 1.710 36,625 1.6513 0.00%
2016-01-04 0 0.171 0.170 0.173 0.171 0.180 3,398,750 608,330 0.1790 1.710 1.700 1.730 1.710 1.800 339,875 1.7899 -3.39%
2015-12-31 0 0.177 0.177 0.178 0.170 0.176 860,000 147,882 0.1720 1.770 1.770 1.780 1.700 1.760 86,000 1.7196 4.73%
2015-12-30 0 0.169 0.169 0.171 0.168 0.174 1,551,506 264,434 0.1704 1.690 1.690 1.710 1.680 1.740 155,151 1.7044 3.05%
2015-12-29 0 0.164 0.164 0.170 0.161 0.166 376,400 61,890 0.1644 1.640 1.640 1.700 1.610 1.660 37,640 1.6443 -4.65%
2015-12-28 0 0.172 0.165 0.172 0.159 0.172 576,500 96,264 0.1670 1.720 1.650 1.720 1.590 1.720 57,650 1.6698 1.18%
2015-12-24 0 0.170 0.170 0.175 0.170 0.177 188,500 32,048 0.1700 1.700 1.700 1.750 1.700 1.770 18,850 1.7002 0.00%
2015-12-23 0 0.170 0.161 0.170 0.161 0.170 55,500 9,089 0.1638 1.700 1.610 1.700 1.610 1.700 5,550 1.6377 1.80%
2015-12-22 0 0.167 0.167 0.171 0.163 0.167 155,700 25,711 0.1651 1.670 1.670 1.710 1.630 1.670 15,570 1.6513 1.21%
2015-12-21 0 0.165 0.163 0.165 0.157 0.171 168,250 26,794 0.1593 1.650 1.630 1.650 1.570 1.710 16,825 1.5925 -0.60%
2015-12-18 0 0.166 0.163 0.166 0.162 0.168 1,169,000 190,030 0.1626 1.660 1.630 1.660 1.620 1.680 116,900 1.6256 0.00%
2015-12-17 0 0.166 0.166 0.170 0.164 0.175 1,937,575 326,912 0.1687 1.660 1.660 1.700 1.640 1.750 193,758 1.6872 -6.21%
2015-12-16 0 0.177 0.170 0.177 0.170 0.187 1,544,840 267,649 0.1733 1.770 1.700 1.770 1.700 1.870 154,484 1.7325 -4.32%
2015-12-15 0 0.185 0.181 0.187 0.181 0.188 349,676 65,281 0.1867 1.850 1.810 1.870 1.810 1.880 34,968 1.8669 -1.07%
2015-12-14 0 0.187 0.187 0.188 0.185 0.188 176,750 32,789 0.1855 1.870 1.870 1.880 1.850 1.880 17,675 1.8551 -3.61%
2015-12-11 0 0.194 0.186 0.194 0.186 0.194 564,676 105,717 0.1872 1.940 1.860 1.940 1.860 1.940 56,468 1.8722 0.00%
2015-12-10 0 0.194 0.194 0.196 0.190 0.196 251,250 48,588 0.1934 1.940 1.940 1.960 1.900 1.960 25,125 1.9339 3.74%
2015-12-09 0 0.187 0.187 0.196 0.186 0.195 551,000 104,724 0.1901 1.870 1.870 1.960 1.860 1.950 55,100 1.9006 -4.10%
2015-12-08 0 0.195 0.185 0.198 0.195 0.200 261,053 51,427 0.1970 1.950 1.850 1.980 1.950 2.000 26,105 1.9700 -2.50%
2015-12-07 0 0.200 0.200 0.210 0.200 0.202 54,500 10,834 0.1988 2.000 2.000 2.100 2.000 2.020 5,450 1.9879 1.52%
2015-12-04 0 0.197 0.196 0.200 0.197 0.199 123,532 24,410 0.1976 1.970 1.960 2.000 1.970 1.990 12,353 1.9760 -0.51%
2015-12-03 0 0.198 0.198 0.205 0.198 0.200 225,125 44,729 0.1987 1.980 1.980 2.050 1.980 2.000 22,513 1.9869 -1.00%
2015-12-02 0 0.200 0.196 0.200 0.198 0.211 1,970,500 398,530 0.2022 2.000 1.960 2.000 1.980 2.110 197,050 2.0225 -1.48%
2015-12-01 0 0.203 0.200 0.207 0.200 0.220 1,209,437 252,900 0.2091 2.030 2.000 2.070 2.000 2.200 120,944 2.0911 -1.46%
2015-11-30 0 0.206 0.206 0.210 0.200 0.216 634,875 133,124 0.2097 2.060 2.060 2.100 2.000 2.160 63,488 2.0969 3.52%
2015-11-27 0 0.199 0.199 0.206 0.198 0.206 188,030 37,690 0.2004 1.990 1.990 2.060 1.980 2.060 18,803 2.0045 -2.45%
2015-11-26 0 0.204 0.200 0.204 0.198 0.204 1,670,000 338,451 0.2027 2.040 2.000 2.040 1.980 2.040 167,000 2.0267 0.49%
2015-11-25 0 0.203 0.200 0.204 0.195 0.203 456,281 91,472 0.2005 2.030 2.000 2.040 1.950 2.030 45,628 2.0047 0.50%
2015-11-24 0 0.202 0.202 0.203 0.202 0.209 1,220,125 249,637 0.2046 2.020 2.020 2.030 2.020 2.090 122,013 2.0460 -2.88%
2015-11-23 0 0.208 0.208 0.209 0.202 0.210 2,383,875 494,655 0.2075 2.080 2.080 2.090 2.020 2.100 238,388 2.0750 -0.48%
2015-11-20 0 0.209 0.209 0.210 0.206 0.215 575,022 119,805 0.2083 2.090 2.090 2.100 2.060 2.150 57,502 2.0835 0.00%
2015-11-19 0 0.209 0.209 0.210 0.207 0.211 3,192,250 669,962 0.2099 2.090 2.090 2.100 2.070 2.110 319,225 2.0987 0.48%
2015-11-18 0 0.208 0.207 0.213 0.207 0.217 448,500 93,402 0.2083 2.080 2.070 2.130 2.070 2.170 44,850 2.0825 -0.95%
2015-11-17 0 0.210 0.210 0.213 0.210 0.218 720,357 152,806 0.2121 2.100 2.100 2.130 2.100 2.180 72,036 2.1213 -0.94%
2015-11-16 0 0.212 0.212 0.222 0.211 0.212 145,687 30,812 0.2115 2.120 2.120 2.220 2.110 2.120 14,569 2.1149 -2.75%
2015-11-13 0 0.218 0.215 0.219 0.211 0.219 552,000 117,465 0.2128 2.180 2.150 2.190 2.110 2.190 55,200 2.1280 0.93%
2015-11-12 0 0.216 0.216 0.223 0.216 0.221 1,078,500 235,468 0.2183 2.160 2.160 2.230 2.160 2.210 107,850 2.1833 -0.92%
2015-11-11 0 0.218 0.218 0.226 0.216 0.226 723,375 160,405 0.2217 2.180 2.180 2.260 2.160 2.260 72,338 2.2175 -1.80%
2015-11-10 0 0.222 0.221 0.225 0.220 0.229 1,769,187 395,771 0.2237 2.220 2.210 2.250 2.200 2.290 176,919 2.2370 -0.89%
2015-11-09 0 0.224 0.224 0.227 0.221 0.228 1,432,374 322,071 0.2249 2.240 2.240 2.270 2.210 2.280 143,237 2.2485 -0.44%
2015-11-06 0 0.225 0.225 0.230 0.210 0.234 362,875 81,498 0.2246 2.250 2.250 2.300 2.100 2.340 36,288 2.2459 0.00%
2015-11-05 0 0.225 0.225 0.230 0.223 0.229 875,250 196,474 0.2245 2.250 2.250 2.300 2.230 2.290 87,525 2.2448 0.45%
2015-11-04 0 0.224 0.224 0.229 0.222 0.230 432,350 97,722 0.2260 2.240 2.240 2.290 2.220 2.300 43,235 2.2603 -2.61%
2015-11-03 0 0.230 0.226 0.230 0.220 0.230 322,055 73,305 0.2276 2.300 2.260 2.300 2.200 2.300 32,206 2.2762 2.22%
2015-11-02 0 0.225 0.223 0.225 0.224 0.230 2,220,500 504,758 0.2273 2.250 2.230 2.250 2.240 2.300 222,050 2.2732 -1.75%
2015-10-30 0 0.229 0.229 0.230 0.222 0.230 961,298 215,664 0.2243 2.290 2.290 2.300 2.220 2.300 96,130 2.2435 0.00%
2015-10-29 0 0.229 0.229 0.230 0.227 0.237 1,927,500 443,211 0.2299 2.290 2.290 2.300 2.270 2.370 192,750 2.2994 2.69%
2015-10-28 0 0.223 0.223 0.225 0.222 0.226 444,000 99,108 0.2232 2.230 2.230 2.250 2.220 2.260 44,400 2.2322 -1.33%
2015-10-27 0 0.226 0.226 0.227 0.225 0.233 185,000 42,162 0.2279 2.260 2.260 2.270 2.250 2.330 18,500 2.2790 0.00%
2015-10-26 0 0.226 0.226 0.227 0.226 0.235 736,500 168,306 0.2285 2.260 2.260 2.270 2.260 2.350 73,650 2.2852 -1.74%
2015-10-23 0 0.230 0.230 0.234 0.229 0.237 2,502,250 578,085 0.2310 2.300 2.300 2.340 2.290 2.370 250,225 2.3103 1.77%
2015-10-22 0 0.226 0.227 0.228 0.225 0.230 465,250 106,226 0.2283 2.260 2.270 2.280 2.250 2.300 46,525 2.2832 -1.74%
2015-10-20 0 0.230 0.227 0.230 0.223 0.232 144,500 32,731 0.2265 2.300 2.270 2.300 2.230 2.320 14,450 2.2651 0.88%
2015-10-19 0 0.228 0.226 0.230 0.226 0.230 450,250 102,455 0.2276 2.280 2.260 2.300 2.260 2.300 45,025 2.2755 -1.30%
2015-10-16 0 0.231 0.228 0.234 0.227 0.234 350,500 80,215 0.2289 2.310 2.280 2.340 2.270 2.340 35,050 2.2886 -1.28%
2015-10-15 0 0.234 0.231 0.238 0.226 0.234 744,250 172,539 0.2318 2.340 2.310 2.380 2.260 2.340 74,425 2.3183 1.74%
2015-10-14 0 0.230 0.228 0.232 0.224 0.235 449,750 103,071 0.2292 2.300 2.280 2.320 2.240 2.350 44,975 2.2917 -2.13%
2015-10-13 0 0.235 0.230 0.235 0.223 0.235 229,000 53,161 0.2321 2.350 2.300 2.350 2.230 2.350 22,900 2.3214 1.73%
2015-10-12 0 0.231 0.231 0.234 0.229 0.238 389,125 90,152 0.2317 2.310 2.310 2.340 2.290 2.380 38,913 2.3168 -3.75%
2015-10-09 0 0.240 0.233 0.240 0.224 0.244 2,908,000 676,650 0.2327 2.400 2.330 2.400 2.240 2.440 290,800 2.3269 0.84%
2015-10-08 0 0.238 0.230 0.239 0.228 0.242 1,050,875 243,965 0.2322 2.380 2.300 2.390 2.280 2.420 105,088 2.3215 0.85%
2015-10-07 0 0.236 0.228 0.236 0.222 0.237 896,270 206,274 0.2301 2.360 2.280 2.360 2.220 2.370 89,627 2.3015 3.96%
2015-10-06 0 0.227 0.227 0.238 0.226 0.230 237,750 54,114 0.2276 2.270 2.270 2.380 2.260 2.300 23,775 2.2761 0.00%
2015-10-05 0 0.227 0.227 0.233 0.226 0.235 404,250 92,177 0.2280 2.270 2.270 2.330 2.260 2.350 40,425 2.2802 -1.73%
2015-10-02 0 0.231 0.229 0.232 0.230 0.248 739,000 170,852 0.2312 2.310 2.290 2.320 2.300 2.480 73,900 2.3119 -2.94%
2015-09-30 0 0.238 0.228 0.239 0.221 0.240 753,500 172,785 0.2293 2.380 2.280 2.390 2.210 2.400 75,350 2.2931 1.71%
2015-09-29 0 0.234 0.234 0.244 0.230 0.244 279,750 65,182 0.2330 2.340 2.340 2.440 2.300 2.440 27,975 2.3300 -2.09%
2015-09-25 0 0.239 0.236 0.240 0.235 0.240 414,000 98,415 0.2377 2.390 2.360 2.400 2.350 2.400 41,400 2.3772 -2.85%
2015-09-24 0 0.246 0.235 0.247 0.235 0.247 147,050 34,801 0.2367 2.460 2.350 2.470 2.350 2.470 14,705 2.3666 -0.40%
2015-09-23 0 0.247 0.239 0.249 0.233 0.247 927,500 222,142 0.2395 2.470 2.390 2.490 2.330 2.470 92,750 2.3951 0.00%
2015-09-22 0 0.247 0.245 0.247 0.247 0.247 32,500 8,025 0.2469 2.470 2.450 2.470 2.470 2.470 3,250 2.4692 0.00%
2015-09-21 0 0.247 0.240 0.248 0.231 0.249 637,084 152,500 0.2394 2.470 2.400 2.480 2.310 2.490 63,708 2.3937 0.41%
2015-09-18 0 0.246 0.246 0.250 0.244 0.250 323,130 79,643 0.2465 2.460 2.460 2.500 2.440 2.500 32,313 2.4647 -0.40%
2015-09-17 0 0.247 0.247 0.248 0.235 0.248 245,125 60,439 0.2466 2.470 2.470 2.480 2.350 2.480 24,513 2.4656 -1.20%
2015-09-16 0 0.250 0.249 0.250 0.248 0.255 1,802,000 449,961 0.2497 2.500 2.490 2.500 2.480 2.550 180,200 2.4970 -1.96%
2015-09-15 0 0.255 0.248 0.255 0.248 0.265 495,075 124,773 0.2520 2.550 2.480 2.550 2.480 2.650 49,508 2.5203 2.00%
2015-09-14 0 0.250 0.248 0.255 0.244 0.255 449,407 112,243 0.2498 2.500 2.480 2.550 2.440 2.550 44,941 2.4976 0.00%
2015-09-11 0 0.250 0.250 0.255 0.250 0.265 549,000 139,290 0.2537 2.500 2.500 2.550 2.500 2.650 54,900 2.5372 0.00%
2015-09-10 0 0.250 0.249 0.250 0.249 0.260 1,422,000 356,550 0.2507 2.500 2.490 2.500 2.490 2.600 142,200 2.5074 0.00%
2015-09-09 0 0.250 0.249 0.250 0.248 0.270 2,171,500 549,456 0.2530 2.500 2.490 2.500 2.480 2.700 217,150 2.5303 0.40%
2015-09-08 0 0.249 0.245 0.249 0.238 0.260 1,754,250 422,030 0.2406 2.490 2.450 2.490 2.380 2.600 175,425 2.4058 0.00%
2015-09-07 0 0.249 0.244 0.250 0.240 0.260 447,000 109,903 0.2459 2.490 2.440 2.500 2.400 2.600 44,700 2.4587 0.81%
2015-09-04 0 0.247 0.241 0.247 0.230 0.280 43,500 10,623 0.2442 2.470 2.410 2.470 2.300 2.800 4,350 2.4421 -0.80%
2015-09-02 0 0.249 0.241 0.250 0.240 0.255 507,500 123,565 0.2435 2.490 2.410 2.500 2.400 2.550 50,750 2.4348 -4.23%
2015-09-01 0 0.260 0.250 0.260 0.245 0.260 323,500 80,786 0.2497 2.600 2.500 2.600 2.450 2.600 32,350 2.4972 4.00%
2015-08-31 0 0.250 0.250 0.260 0.250 0.260 748,750 188,242 0.2514 2.500 2.500 2.600 2.500 2.600 74,875 2.5141 -1.96%
2015-08-28 0 0.255 0.255 0.260 0.255 0.275 730,500 188,984 0.2587 2.550 2.550 2.600 2.550 2.750 73,050 2.5870 2.00%
2015-08-27 0 0.250 0.250 0.255 0.240 0.260 2,205,750 563,146 0.2553 2.500 2.500 2.550 2.400 2.600 220,575 2.5531 2.88%
2015-08-26 0 0.243 0.243 0.255 0.239 0.250 928,002 226,806 0.2444 2.430 2.430 2.550 2.390 2.500 92,800 2.4440 0.00%
2015-08-25 0 0.243 0.243 0.250 0.230 0.250 1,667,127 408,902 0.2453 2.430 2.430 2.500 2.300 2.500 166,713 2.4527 -2.80%
2015-08-24 0 0.250 0.246 0.250 0.240 0.265 1,371,500 342,280 0.2496 2.500 2.460 2.500 2.400 2.650 137,150 2.4957 -7.41%
2015-08-21 0 0.270 0.270 0.280 0.260 0.275 1,230,275 326,143 0.2651 2.700 2.700 2.800 2.600 2.750 123,028 2.6510 -3.57%
2015-08-20 0 0.280 0.270 0.280 0.270 0.280 483,000 132,675 0.2747 2.800 2.700 2.800 2.700 2.800 48,300 2.7469 0.00%
2015-08-19 0 0.280 0.280 0.290 0.270 0.305 258,125 71,790 0.2781 2.800 2.800 2.900 2.700 3.050 25,813 2.7812 -3.45%
2015-08-18 0 0.290 0.290 0.305 0.290 0.300 1,049,750 311,978 0.2972 2.900 2.900 3.050 2.900 3.000 104,975 2.9719 -1.69%
2015-08-17 0 0.295 0.295 0.300 0.290 0.310 1,110,500 334,310 0.3010 2.950 2.950 3.000 2.900 3.100 111,050 3.0104 -1.67%
2015-08-14 0 0.300 0.295 0.300 0.295 0.310 194,025 58,302 0.3005 3.000 2.950 3.000 2.950 3.100 19,403 3.0049 0.00%
2015-08-13 0 0.300 0.300 0.305 0.295 0.305 350,250 106,155 0.3031 3.000 3.000 3.050 2.950 3.050 35,025 3.0308 0.00%
2015-08-12 0 0.300 0.300 0.310 0.295 0.310 1,378,500 412,550 0.2993 3.000 3.000 3.100 2.950 3.100 137,850 2.9927 -1.64%
2015-08-11 0 0.305 0.305 0.310 0.305 0.325 1,340,500 416,705 0.3109 3.050 3.050 3.100 3.050 3.250 134,050 3.1086 -3.17%
2015-08-10 0 0.315 0.310 0.315 0.305 0.330 1,325,000 410,365 0.3097 3.150 3.100 3.150 3.050 3.300 132,500 3.0971 1.61%
2015-08-07 0 0.310 0.310 0.315 0.300 0.315 1,299,000 403,500 0.3106 3.100 3.100 3.150 3.000 3.150 129,900 3.1062 1.64%
2015-08-06 0 0.305 0.300 0.315 0.300 0.310 1,242,000 375,180 0.3021 3.050 3.000 3.150 3.000 3.100 124,200 3.0208 -4.69%
2015-08-05 0 0.320 0.305 0.320 0.305 0.330 1,785,500 552,017 0.3092 3.200 3.050 3.200 3.050 3.300 178,550 3.0917 6.67%
2015-08-04 0 0.300 0.300 0.305 0.290 0.305 963,500 285,780 0.2966 3.000 3.000 3.050 2.900 3.050 96,350 2.9661 1.69%
2015-08-03 0 0.295 0.290 0.295 0.290 0.300 418,500 123,070 0.2941 2.950 2.900 2.950 2.900 3.000 41,850 2.9407 -1.67%
2015-07-31 0 0.300 0.300 0.315 0.300 0.310 1,279,100 383,733 0.3000 3.000 3.000 3.150 3.000 3.100 127,910 3.0000 0.00%
2015-07-30 0 0.300 0.300 0.310 0.300 0.315 1,106,000 339,103 0.3066 3.000 3.000 3.100 3.000 3.150 110,600 3.0660 0.00%
2015-07-29 0 0.300 0.300 0.310 0.300 0.320 2,524,350 770,003 0.3050 3.000 3.000 3.100 3.000 3.200 252,435 3.0503 -3.23%
2015-07-28 0 0.310 0.300 0.310 0.300 0.320 1,662,600 516,729 0.3108 3.100 3.000 3.100 3.000 3.200 166,260 3.1080 0.00%
2015-07-27 0 0.310 0.305 0.310 0.305 0.325 1,380,100 433,414 0.3140 3.100 3.050 3.100 3.050 3.250 138,010 3.1405 -6.06%
2015-07-24 0 0.330 0.330 0.335 0.330 0.340 1,563,892 523,335 0.3346 3.300 3.300 3.350 3.300 3.400 156,389 3.3464 -2.94%
2015-07-23 0 0.340 0.340 0.345 0.340 0.350 439,750 150,425 0.3421 3.400 3.400 3.450 3.400 3.500 43,975 3.4207 -1.45%
2015-07-22 0 0.345 0.345 0.350 0.335 0.350 1,103,625 375,050 0.3398 3.450 3.450 3.500 3.350 3.500 110,363 3.3983 -1.43%
2015-07-21 0 0.350 0.340 0.350 0.330 0.375 2,946,000 1,044,635 0.3546 3.500 3.400 3.500 3.300 3.750 294,600 3.5459 4.48%
2015-07-20 0 0.335 0.340 0.345 0.330 0.355 1,202,125 407,659 0.3391 3.350 3.400 3.450 3.300 3.550 120,213 3.3912 -2.90%
2015-07-17 0 0.345 0.345 0.355 0.340 0.355 1,907,875 660,455 0.3462 3.450 3.450 3.550 3.400 3.550 190,788 3.4617 0.00%
2015-07-16 0 0.345 0.345 0.350 0.345 0.365 1,441,750 502,303 0.3484 3.450 3.450 3.500 3.450 3.650 144,175 3.4840 -4.17%
2015-07-15 0 0.360 0.355 0.360 0.345 0.375 4,092,000 1,463,770 0.3577 3.600 3.550 3.600 3.450 3.750 409,200 3.5772 5.88%
2015-07-14 0 0.340 0.335 0.340 0.335 0.370 2,404,500 826,645 0.3438 3.400 3.350 3.400 3.350 3.700 240,450 3.4379 -2.86%
2015-07-13 0 0.350 0.345 0.350 0.320 0.365 5,828,250 1,989,692 0.3414 3.500 3.450 3.500 3.200 3.650 582,825 3.4139 7.69%
2015-07-10 0 0.325 0.320 0.325 0.315 0.350 4,804,900 1,544,532 0.3214 3.250 3.200 3.250 3.150 3.500 480,490 3.2145 6.56%
2015-07-09 0 0.305 0.305 0.315 0.240 0.335 4,261,000 1,271,200 0.2983 3.050 3.050 3.150 2.400 3.350 426,100 2.9833 22.00%
2015-07-08 0 0.250 0.250 0.255 0.240 0.300 9,437,750 2,398,776 0.2542 2.500 2.500 2.550 2.400 3.000 943,775 2.5417 -16.67%
2015-07-07 0 0.300 0.300 0.310 0.300 0.350 3,148,001 971,847 0.3087 3.000 3.000 3.100 3.000 3.500 314,800 3.0872 -6.25%
2015-07-06 0 0.320 0.315 0.320 0.300 0.420 6,184,425 2,053,662 0.3321 3.200 3.150 3.200 3.000 4.200 618,443 3.3207 -16.88%
2015-07-03 0 0.385 0.375 0.390 0.370 0.415 4,919,750 1,881,218 0.3824 3.850 3.750 3.900 3.700 4.150 491,975 3.8238 -8.33%
2015-07-02 0 0.420 0.420 0.425 0.420 0.445 2,898,000 1,252,135 0.4321 4.200 4.200 4.250 4.200 4.450 289,800 4.3207 -5.62%
2015-06-30 0 0.445 0.445 0.450 0.430 0.450 2,734,000 1,217,157 0.4452 4.450 4.450 4.500 4.300 4.500 273,400 4.4519 -1.11%
2015-06-29 0 0.450 0.440 0.450 0.440 0.460 5,687,250 2,569,530 0.4518 4.500 4.400 4.500 4.400 4.600 568,725 4.5181 0.00%
2015-06-26 0 0.450 0.450 0.460 0.445 0.465 2,939,175 1,333,617 0.4537 4.500 4.500 4.600 4.450 4.650 293,918 4.5374 -3.23%
2015-06-25 0 0.465 0.460 0.465 0.455 0.475 782,250 361,628 0.4623 4.650 4.600 4.650 4.550 4.750 78,225 4.6229 -2.11%
2015-06-24 0 0.475 0.465 0.475 0.455 0.480 1,774,900 824,306 0.4644 4.750 4.650 4.750 4.550 4.800 177,490 4.6442 0.00%
2015-06-23 0 0.475 0.470 0.475 0.440 0.485 2,247,750 1,056,967 0.4702 4.750 4.700 4.750 4.400 4.850 224,775 4.7023 4.40%
2015-06-22 0 0.455 0.455 0.465 0.450 0.495 7,315,139 3,393,280 0.4639 4.550 4.550 4.650 4.500 4.950 731,514 4.6387 -7.14%
2015-06-19 0 0.490 0.485 0.490 0.485 0.510 4,516,053 2,234,941 0.4949 4.900 4.850 4.900 4.850 5.100 451,605 4.9489 -3.92%
2015-06-18 0 0.510 0.510 0.520 0.500 0.520 938,000 481,197 0.5130 5.100 5.100 5.200 5.000 5.200 93,800 5.1300 0.00%
2015-06-17 0 0.510 0.510 0.520 0.500 0.530 2,371,500 1,217,888 0.5136 5.100 5.100 5.200 5.000 5.300 237,150 5.1355 -3.77%
2015-06-16 0 0.530 0.510 0.530 0.510 0.540 1,168,750 614,925 0.5261 5.300 5.100 5.300 5.100 5.400 116,875 5.2614 0.00%
2015-06-15 0 0.530 0.530 0.540 0.530 0.550 2,453,750 1,326,200 0.5405 5.300 5.300 5.400 5.300 5.500 245,375 5.4048 -1.85%
2015-06-12 0 0.540 0.540 0.550 0.530 0.550 3,540,000 1,916,135 0.5413 5.400 5.400 5.500 5.300 5.500 354,000 5.4128 1.89%
2015-06-11 0 0.530 0.510 0.530 0.510 0.550 1,771,000 929,392 0.5248 5.300 5.100 5.300 5.100 5.500 177,100 5.2478 0.00%
2015-06-10 0 0.530 0.520 0.530 0.510 0.560 3,475,550 1,868,715 0.5377 5.300 5.200 5.300 5.100 5.600 347,555 5.3767 -3.64%
2015-06-09 0 0.550 0.550 0.560 0.540 0.600 9,536,437 5,426,477 0.5690 5.500 5.500 5.600 5.400 6.000 953,644 5.6903 0.00%
2015-06-08 0 0.550 0.550 0.560 0.530 0.560 4,449,007 2,425,799 0.5452 5.500 5.500 5.600 5.300 5.600 444,901 5.4525 1.85%
2015-06-05 0 0.540 0.540 0.550 0.540 0.560 1,935,250 1,055,792 0.5456 5.400 5.400 5.500 5.400 5.600 193,525 5.4556 -3.57%
2015-06-04 0 0.560 0.540 0.560 0.540 0.560 2,769,606 1,519,834 0.5488 5.600 5.400 5.600 5.400 5.600 276,961 5.4875 0.00%
2015-06-03 0 0.560 0.550 0.570 0.540 0.570 6,063,125 3,382,577 0.5579 5.600 5.500 5.700 5.400 5.700 606,313 5.5789 1.82%
2015-06-02 0 0.550 0.550 0.560 0.540 0.570 5,849,250 3,211,587 0.5491 5.500 5.500 5.600 5.400 5.700 584,925 5.4906 -3.51%
2015-06-01 0 0.570 0.560 0.580 0.560 0.580 2,436,000 1,382,002 0.5673 5.700 5.600 5.800 5.600 5.800 243,600 5.6732 1.79%
2015-05-29 0 0.560 0.550 0.560 0.560 0.590 8,641,750 4,902,015 0.5672 5.600 5.500 5.600 5.600 5.900 864,175 5.6725 -1.75%
2015-05-28 0 0.570 0.570 0.580 0.570 0.610 7,296,000 4,296,772 0.5889 5.700 5.700 5.800 5.700 6.100 729,600 5.8892 -3.39%
2015-05-27 0 0.590 0.580 0.590 0.560 0.640 11,167,250 6,711,345 0.6010 5.900 5.800 5.900 5.600 6.400 1,116,725 6.0098 3.51%
2015-05-26 0 0.570 0.560 0.570 0.560 0.640 12,375,803 7,271,580 0.5876 5.700 5.600 5.700 5.600 6.400 1,237,580 5.8756 -5.00%
2015-05-22 0 0.600 0.600 0.610 0.550 0.610 27,888,966 16,525,072 0.5925 6.000 6.000 6.100 5.500 6.100 2,788,897 5.9253 11.11%
2015-05-21 0 0.540 0.540 0.550 0.530 0.550 3,143,425 1,691,761 0.5382 5.400 5.400 5.500 5.300 5.500 314,343 5.3819 -1.82%
2015-05-20 0 0.550 0.540 0.550 0.530 0.580 4,196,157 2,286,522 0.5449 5.500 5.400 5.500 5.300 5.800 419,616 5.4491 -3.51%
2015-05-19 0 0.570 0.560 0.570 0.540 0.590 19,749,875 11,142,341 0.5642 5.700 5.600 5.700 5.400 5.900 1,974,988 5.6417 5.56%
2015-05-18 0 0.540 0.530 0.540 0.485 0.550 15,676,183 8,131,054 0.5187 5.400 5.300 5.400 4.850 5.500 1,567,618 5.1869 11.34%
2015-05-15 0 0.485 0.475 0.485 0.460 0.485 1,506,080 721,614 0.4791 4.850 4.750 4.850 4.600 4.850 150,608 4.7913 4.30%
2015-05-14 0 0.465 0.465 0.470 0.455 0.470 1,580,375 730,393 0.4622 4.650 4.650 4.700 4.550 4.700 158,038 4.6216 -1.06%
2015-05-13 0 0.470 0.470 0.485 0.465 0.480 2,926,377 1,376,934 0.4705 4.700 4.700 4.850 4.650 4.800 292,638 4.7053 -2.08%
2015-05-12 0 0.480 0.480 0.485 0.480 0.490 5,962,625 2,873,674 0.4819 4.800 4.800 4.850 4.800 4.900 596,263 4.8195 -4.00%
2015-05-11 0 0.500 0.495 0.500 0.495 0.530 4,750,500 2,429,311 0.5114 5.000 4.950 5.000 4.950 5.300 475,050 5.1138 2.04%
2015-05-08 0 0.490 0.490 0.495 0.480 0.495 2,246,956 1,100,394 0.4897 4.900 4.900 4.950 4.800 4.950 224,696 4.8973 1.03%
2015-05-07 0 0.485 0.485 0.490 0.480 0.510 2,050,874 1,001,657 0.4884 4.850 4.850 4.900 4.800 5.100 205,087 4.8840 -3.00%
2015-05-06 0 0.500 0.490 0.500 0.480 0.520 3,470,500 1,724,650 0.4969 5.000 4.900 5.000 4.800 5.200 347,050 4.9695 2.04%
2015-05-05 0 0.490 0.490 0.495 0.480 0.510 3,957,975 1,952,300 0.4933 4.900 4.900 4.950 4.800 5.100 395,798 4.9326 -2.00%
2015-05-04 0 0.500 0.500 0.510 0.490 0.530 13,724,090 6,862,465 0.5000 5.000 5.000 5.100 4.900 5.300 1,372,409 5.0003 -5.66%
2015-04-30 0 0.530 0.520 0.530 0.500 0.550 3,124,225 1,654,487 0.5296 5.300 5.200 5.300 5.000 5.500 312,423 5.2957 1.92%
2015-04-29 0 0.520 0.520 0.530 0.520 0.560 6,750,169 3,650,388 0.5408 5.200 5.200 5.300 5.200 5.600 675,017 5.4078 -1.89%
2015-04-28 0 0.530 0.520 0.530 0.490 0.530 9,113,925 4,704,741 0.5162 5.300 5.200 5.300 4.900 5.300 911,393 5.1621 7.07%
2015-04-27 0 0.495 0.495 0.500 0.480 0.510 9,078,242 4,502,180 0.4959 4.950 4.950 5.000 4.800 5.100 907,824 4.9593 3.13%
2015-04-24 0 0.480 0.475 0.485 0.465 0.530 22,876,291 11,212,849 0.4902 4.800 4.750 4.850 4.650 5.300 2,287,629 4.9015 -1.03%
2015-04-23 0 0.485 0.480 0.490 0.460 0.500 5,628,000 2,701,945 0.4801 4.850 4.800 4.900 4.600 5.000 562,800 4.8009 -1.02%
2015-04-22 0 0.490 0.480 0.490 0.480 0.500 4,462,500 2,165,510 0.4853 4.900 4.800 4.900 4.800 5.000 446,250 4.8527 2.08%
2015-04-21 0 0.480 0.475 0.485 0.460 0.510 8,081,652 3,827,337 0.4736 4.800 4.750 4.850 4.600 5.100 808,165 4.7358 4.35%
2015-04-20 0 0.460 0.455 0.465 0.455 0.480 6,986,375 3,243,433 0.4643 4.600 4.550 4.650 4.550 4.800 698,638 4.6425 -6.12%
2015-04-17 0 0.490 0.480 0.485 0.470 0.550 10,362,276 5,128,406 0.4949 4.900 4.800 4.850 4.700 5.500 1,036,228 4.9491 -7.55%
2015-04-16 0 0.530 0.520 0.530 0.520 0.580 8,141,742 4,431,758 0.5443 5.300 5.200 5.300 5.200 5.800 814,174 5.4433 -1.85%
2015-04-15 0 0.540 0.540 0.550 0.520 0.570 15,359,750 8,334,188 0.5426 5.400 5.400 5.500 5.200 5.700 1,535,975 5.4260 5.88%
2015-04-14 0 0.510 0.500 0.510 0.440 0.530 22,451,188 11,102,791 0.4945 5.100 5.000 5.100 4.400 5.300 2,245,119 4.9453 15.91%
2015-04-13 0 0.440 0.440 0.445 0.400 0.450 16,121,531 6,834,670 0.4239 4.400 4.400 4.450 4.000 4.500 1,612,153 4.2395 10.00%
2015-04-10 0 0.400 0.400 0.405 0.390 0.415 9,162,248 3,682,964 0.4020 4.000 4.000 4.050 3.900 4.150 916,225 4.0197 2.56%
2015-04-09 0 0.390 0.385 0.390 0.365 0.410 14,802,160 5,684,215 0.3840 3.900 3.850 3.900 3.650 4.100 1,480,216 3.8401 8.33%
2015-04-08 0 0.360 0.355 0.360 0.335 0.360 9,532,107 3,337,620 0.3501 3.600 3.550 3.600 3.350 3.600 953,211 3.5015 7.46%
2015-04-02 0 0.335 0.330 0.340 0.330 0.340 2,811,775 937,985 0.3336 3.350 3.300 3.400 3.300 3.400 281,178 3.3359 0.00%
2015-04-01 0 0.335 0.335 0.340 0.335 0.340 1,954,361 656,989 0.3362 3.350 3.350 3.400 3.350 3.400 195,436 3.3617 -1.47%
2015-03-31 0 0.340 0.335 0.340 0.335 0.345 1,709,250 581,113 0.3400 3.400 3.350 3.400 3.350 3.450 170,925 3.3998 0.00%
2015-03-30 0 0.340 0.335 0.340 0.335 0.345 2,585,000 876,521 0.3391 3.400 3.350 3.400 3.350 3.450 258,500 3.3908 0.00%
2015-03-27 0 0.340 0.335 0.340 0.335 0.340 743,000 250,811 0.3376 3.400 3.350 3.400 3.350 3.400 74,300 3.3757 0.00%
2015-03-26 0 0.340 0.335 0.340 0.335 0.345 1,376,875 465,495 0.3381 3.400 3.350 3.400 3.350 3.450 137,688 3.3808 -1.45%
2015-03-25 0 0.345 0.340 0.345 0.330 0.350 4,066,085 1,386,322 0.3409 3.450 3.400 3.450 3.300 3.500 406,609 3.4095 4.55%
2015-03-24 0 0.330 0.330 0.335 0.330 0.345 1,755,264 591,739 0.3371 3.300 3.300 3.350 3.300 3.450 175,526 3.3712 -1.49%
2015-03-23 0 0.335 0.330 0.335 0.325 0.350 2,358,000 787,737 0.3341 3.350 3.300 3.350 3.250 3.500 235,800 3.3407 0.00%
2015-03-20 0 0.335 0.330 0.340 0.325 0.365 12,697,375 4,319,912 0.3402 3.350 3.300 3.400 3.250 3.650 1,269,738 3.4022 1.52%
2015-03-19 0 0.330 0.325 0.330 0.305 0.330 6,797,136 2,138,644 0.3146 3.300 3.250 3.300 3.050 3.300 679,714 3.1464 3.13%
2015-03-18 0 0.320 0.320 0.325 0.315 0.335 5,349,996 1,718,854 0.3213 3.200 3.200 3.250 3.150 3.350 535,000 3.2128 -3.03%
2015-03-17 0 0.330 0.325 0.330 0.320 0.360 6,452,750 2,135,977 0.3310 3.300 3.250 3.300 3.200 3.600 645,275 3.3102 -7.04%
2015-03-16 0 0.355 0.355 0.360 0.335 0.375 4,599,937 1,608,287 0.3496 3.550 3.550 3.600 3.350 3.750 459,994 3.4963 -4.05%
2015-03-13 0 0.370 0.365 0.370 0.355 0.375 3,501,475 1,273,157 0.3636 3.700 3.650 3.700 3.550 3.750 350,148 3.6361 -2.63%
2015-03-12 0 0.380 0.370 0.380 0.365 0.400 2,305,375 866,000 0.3756 3.800 3.700 3.800 3.650 4.000 230,538 3.7564 1.33%
2015-03-11 0 0.375 0.370 0.375 0.365 0.400 2,404,053 901,211 0.3749 3.750 3.700 3.750 3.650 4.000 240,405 3.7487 -2.60%
2015-03-10 0 0.385 0.380 0.390 0.365 0.415 4,137,250 1,590,252 0.3844 3.850 3.800 3.900 3.650 4.150 413,725 3.8437 -4.94%
2015-03-09 0 0.405 0.400 0.410 0.395 0.435 2,583,750 1,047,996 0.4056 4.050 4.000 4.100 3.950 4.350 258,375 4.0561 -4.71%
2015-03-06 0 0.425 0.425 0.430 0.420 0.450 4,372,500 1,876,080 0.4291 4.250 4.250 4.300 4.200 4.500 437,250 4.2906 -3.41%
2015-03-05 0 0.440 0.440 0.445 0.370 0.450 13,746,050 5,890,703 0.4285 4.400 4.400 4.450 3.700 4.500 1,374,605 4.2854 15.79%
2015-03-04 0 0.380 0.375 0.385 0.360 0.390 2,222,026 837,804 0.3770 3.800 3.750 3.850 3.600 3.900 222,203 3.7705 2.70%
2015-03-03 0 0.370 0.365 0.370 0.360 0.370 311,253 113,309 0.3640 3.700 3.650 3.700 3.600 3.700 31,125 3.6404 0.00%
2015-03-02 0 0.370 0.370 0.375 0.370 0.380 262,125 97,048 0.3702 3.700 3.700 3.750 3.700 3.800 26,213 3.7024 -3.90%
2015-02-27 0 0.385 0.375 0.385 0.360 0.385 1,057,291 396,169 0.3747 3.850 3.750 3.850 3.600 3.850 105,729 3.7470 4.05%
2015-02-26 0 0.370 0.365 0.370 0.355 0.400 3,222,085 1,216,637 0.3776 3.700 3.650 3.700 3.550 4.000 322,209 3.7759 5.71%
2015-02-25 0 0.350 0.345 0.350 0.340 0.350 361,500 124,575 0.3446 3.500 3.450 3.500 3.400 3.500 36,150 3.4461 0.00%
2015-02-24 0 0.350 0.345 0.350 0.340 0.350 257,100 89,376 0.3476 3.500 3.450 3.500 3.400 3.500 25,710 3.4763 0.00%
2015-02-23 0 0.350 0.350 0.355 0.345 0.355 540,000 187,988 0.3481 3.500 3.500 3.550 3.450 3.550 54,000 3.4813 -1.41%
2015-02-18 0 0.355 0.345 0.355 0.345 0.355 104,250 36,007 0.3454 3.550 3.450 3.550 3.450 3.550 10,425 3.4539 1.43%
2015-02-17 0 0.350 0.345 0.350 0.350 0.370 646,000 226,702 0.3509 3.500 3.450 3.500 3.500 3.700 64,600 3.5093 -2.78%
2015-02-16 0 0.360 0.350 0.360 0.345 0.370 141,500 49,555 0.3502 3.600 3.500 3.600 3.450 3.700 14,150 3.5021 1.41%
2015-02-13 0 0.355 0.345 0.355 0.340 0.360 469,750 162,771 0.3465 3.550 3.450 3.550 3.400 3.600 46,975 3.4651 1.43%
2015-02-12 0 0.350 0.340 0.350 0.340 0.360 795,550 278,816 0.3505 3.500 3.400 3.500 3.400 3.600 79,555 3.5047 0.00%
2015-02-11 0 0.350 0.350 0.355 0.345 0.355 1,919,450 673,621 0.3509 3.500 3.500 3.550 3.450 3.550 191,945 3.5094 -2.78%
2015-02-10 0 0.360 0.355 0.360 0.355 0.370 1,164,344 419,496 0.3603 3.600 3.550 3.600 3.550 3.700 116,434 3.6029 -1.37%
2015-02-09 0 0.365 0.360 0.370 0.360 0.375 1,096,500 404,972 0.3693 3.650 3.600 3.700 3.600 3.750 109,650 3.6933 -3.95%
2015-02-06 0 0.380 0.380 0.385 0.370 0.390 773,996 293,358 0.3790 3.800 3.800 3.850 3.700 3.900 77,400 3.7902 0.00%
2015-02-05 0 0.380 0.375 0.385 0.375 0.390 521,850 197,757 0.3790 3.800 3.750 3.850 3.750 3.900 52,185 3.7895 -2.56%
2015-02-04 0 0.390 0.385 0.390 0.380 0.420 2,419,225 940,464 0.3887 3.900 3.850 3.900 3.800 4.200 241,923 3.8875 0.00%
2015-02-03 0 0.390 0.385 0.395 0.370 0.395 1,339,250 512,662 0.3828 3.900 3.850 3.950 3.700 3.950 133,925 3.8280 -2.50%
2015-02-02 0 0.400 0.390 0.400 0.390 0.420 361,500 141,610 0.3917 4.000 3.900 4.000 3.900 4.200 36,150 3.9173 -1.23%
2015-01-30 0 0.405 0.390 0.405 0.385 0.405 979,176 384,382 0.3926 4.050 3.900 4.050 3.850 4.050 97,918 3.9256 3.85%
2015-01-29 0 0.390 0.390 0.395 0.385 0.400 1,233,750 483,125 0.3916 3.900 3.900 3.950 3.850 4.000 123,375 3.9159 -1.27%
2015-01-28 0 0.395 0.395 0.400 0.390 0.405 604,097 239,463 0.3964 3.950 3.950 4.000 3.900 4.050 60,410 3.9640 -2.47%
2015-01-27 0 0.405 0.400 0.405 0.395 0.415 490,250 197,126 0.4021 4.050 4.000 4.050 3.950 4.150 49,025 4.0209 1.25%
2015-01-26 0 0.400 0.395 0.400 0.390 0.400 367,750 145,305 0.3951 4.000 3.950 4.000 3.900 4.000 36,775 3.9512 0.00%
2015-01-23 0 0.400 0.400 0.410 0.400 0.405 369,420 147,444 0.3991 4.000 4.000 4.100 4.000 4.050 36,942 3.9912 -2.44%
2015-01-22 0 0.410 0.400 0.410 0.395 0.420 551,471 220,031 0.3990 4.100 4.000 4.100 3.950 4.200 55,147 3.9899 0.00%
2015-01-21 0 0.410 0.400 0.410 0.395 0.415 1,056,250 423,907 0.4013 4.100 4.000 4.100 3.950 4.150 105,625 4.0133 -2.38%
2015-01-20 0 0.420 0.410 0.420 0.400 0.420 248,000 100,550 0.4054 4.200 4.100 4.200 4.000 4.200 24,800 4.0544 2.44%
2015-01-19 0 0.410 0.400 0.410 0.400 0.420 135,000 54,240 0.4018 4.100 4.000 4.100 4.000 4.200 13,500 4.0178 -2.38%
2015-01-16 0 0.420 0.410 0.420 0.405 0.420 406,199 167,456 0.4123 4.200 4.100 4.200 4.050 4.200 40,620 4.1225 -2.33%
2015-01-15 0 0.430 0.410 0.435 0.410 0.430 535,806 221,943 0.4142 4.300 4.100 4.350 4.100 4.300 53,581 4.1422 0.00%
2015-01-14 0 0.430 0.410 0.430 0.410 0.450 1,378,844 580,852 0.4213 4.300 4.100 4.300 4.100 4.500 137,884 4.2126 -1.15%
2015-01-13 0 0.435 0.430 0.435 0.425 0.445 683,250 297,436 0.4353 4.350 4.300 4.350 4.250 4.450 68,325 4.3533 2.35%
2015-01-12 0 0.425 0.425 0.440 0.425 0.440 666,184 289,305 0.4343 4.250 4.250 4.400 4.250 4.400 66,618 4.3427 -7.61%
2015-01-09 0 0.460 0.450 0.460 0.440 0.460 723,750 324,281 0.4481 4.600 4.500 4.600 4.400 4.600 72,375 4.4806 -2.13%
2015-01-08 0 0.470 0.445 0.470 0.445 0.475 1,221,626 551,721 0.4516 4.700 4.450 4.700 4.450 4.750 122,163 4.5163 -1.05%
2015-01-07 0 0.475 0.455 0.475 0.455 0.485 2,625,639 1,241,257 0.4727 4.750 4.550 4.750 4.550 4.850 262,564 4.7274 3.26%
2015-01-06 0 0.460 0.460 0.465 0.400 0.470 2,139,500 920,278 0.4301 4.600 4.600 4.650 4.000 4.700 213,950 4.3014 10.84%
2015-01-05 0 0.415 0.410 0.415 0.385 0.415 1,951,303 782,885 0.4012 4.150 4.100 4.150 3.850 4.150 195,130 4.0121 5.06%
2015-01-02 0 0.395 0.395 0.400 0.390 0.410 541,750 216,716 0.4000 3.950 3.950 4.000 3.900 4.100 54,175 4.0003 -1.25%
2014-12-31 0 0.400 0.400 0.405 0.390 0.405 88,250 35,082 0.3975 4.000 4.000 4.050 3.900 4.050 8,825 3.9753 2.56%
2014-12-30 0 0.390 0.390 0.395 0.380 0.420 589,614 230,949 0.3917 3.900 3.900 3.950 3.800 4.200 58,961 3.9170 -4.88%
2014-12-29 0 0.410 0.400 0.410 0.390 0.410 277,325 110,685 0.3991 4.100 4.000 4.100 3.900 4.100 27,733 3.9912 0.00%
2014-12-24 0 0.410 0.395 0.410 0.390 0.410 76,875 30,738 0.3998 4.100 3.950 4.100 3.900 4.100 7,688 3.9984 0.00%
2014-12-23 0 0.410 0.395 0.405 0.395 0.415 967,826 393,596 0.4067 4.100 3.950 4.050 3.950 4.150 96,783 4.0668 2.50%
2014-12-22 0 0.400 0.395 0.400 0.390 0.420 974,732 390,992 0.4011 4.000 3.950 4.000 3.900 4.200 97,473 4.0113 -2.44%
2014-12-19 0 0.410 0.410 0.415 0.405 0.465 788,775 328,246 0.4161 4.100 4.100 4.150 4.050 4.650 78,878 4.1615 -4.65%
2014-12-18 0 0.430 0.430 0.435 0.430 0.460 873,335 383,672 0.4393 4.300 4.300 4.350 4.300 4.600 87,334 4.3932 3.61%
2014-12-17 0 0.415 0.410 0.415 0.410 0.440 1,000,750 414,983 0.4147 4.150 4.100 4.150 4.100 4.400 100,075 4.1467 -2.35%
2014-12-16 0 0.425 0.425 0.430 0.400 0.440 656,660 273,250 0.4161 4.250 4.250 4.300 4.000 4.400 65,666 4.1612 -2.30%
2014-12-15 0 0.435 0.435 0.445 0.390 0.455 2,846,065 1,205,459 0.4236 4.350 4.350 4.450 3.900 4.550 284,607 4.2355 1.16%
2014-12-12 0 0.430 0.410 0.430 0.410 0.470 3,360,250 1,439,391 0.4284 4.300 4.100 4.300 4.100 4.700 336,025 4.2836 -4.44%
2014-12-11 0 0.450 0.445 0.450 0.440 0.480 2,732,981 1,218,981 0.4460 4.500 4.450 4.500 4.400 4.800 273,298 4.4603 -2.17%
2014-12-10 0 0.460 0.455 0.460 0.455 0.510 2,042,250 961,432 0.4708 4.600 4.550 4.600 4.550 5.100 204,225 4.7077 -4.17%
2014-12-09 0 0.480 0.475 0.480 0.475 0.510 1,802,875 878,394 0.4872 4.800 4.750 4.800 4.750 5.100 180,288 4.8722 -9.43%
2014-12-08 0 0.530 0.520 0.530 0.510 0.560 2,002,125 1,087,263 0.5431 5.300 5.200 5.300 5.100 5.600 200,213 5.4305 -5.36%
2014-12-05 0 0.560 0.560 0.570 0.560 0.590 1,995,628 1,133,010 0.5677 5.600 5.600 5.700 5.600 5.900 199,563 5.6775 -3.45%
2014-12-04 0 0.580 0.570 0.580 0.560 0.600 611,127 351,298 0.5748 5.800 5.700 5.800 5.600 6.000 61,113 5.7484 1.75%
2014-12-03 0 0.570 0.570 0.580 0.560 0.570 811,815 459,465 0.5660 5.700 5.700 5.800 5.600 5.700 81,182 5.6597 0.00%
2014-12-02 0 0.570 0.570 0.580 0.570 0.590 1,108,750 642,337 0.5793 5.700 5.700 5.800 5.700 5.900 110,875 5.7933 -3.39%
2014-12-01 0 0.590 0.580 0.590 0.580 0.610 685,500 399,272 0.5825 5.900 5.800 5.900 5.800 6.100 68,550 5.8245 0.00%
2014-11-28 0 0.590 0.590 0.610 0.590 0.610 1,373,159 821,931 0.5986 5.900 5.900 6.100 5.900 6.100 137,316 5.9857 -1.67%
2014-11-27 0 0.600 0.600 0.610 0.590 0.650 1,489,000 908,375 0.6101 6.000 6.000 6.100 5.900 6.500 148,900 6.1006 -6.25%
2014-11-26 0 0.640 0.630 0.640 0.630 0.650 884,053 564,781 0.6389 6.400 6.300 6.400 6.300 6.500 88,405 6.3885 -1.54%
2014-11-25 0 0.650 0.630 0.650 0.630 0.650 795,090 506,571 0.6371 6.500 6.300 6.500 6.300 6.500 79,509 6.3712 3.17%
2014-11-24 0 0.630 0.630 0.640 0.620 0.660 1,908,750 1,223,962 0.6412 6.300 6.300 6.400 6.200 6.600 190,875 6.4124 0.00%
2014-11-21 0 0.630 0.630 0.640 0.620 0.660 1,008,110 638,744 0.6336 6.300 6.300 6.400 6.200 6.600 100,811 6.3361 -4.55%
2014-11-20 0 0.660 0.650 0.660 0.610 0.690 6,355,732 4,131,616 0.6501 6.600 6.500 6.600 6.100 6.900 635,573 6.5006 6.45%
2014-11-19 0 0.620 0.620 0.640 0.580 0.650 2,172,961 1,342,639 0.6179 6.200 6.200 6.400 5.800 6.500 217,296 6.1788 0.00%
2014-11-18 0 0.620 0.620 0.630 0.610 0.630 721,000 448,287 0.6218 6.200 6.200 6.300 6.100 6.300 72,100 6.2176 -3.12%
2014-11-17 0 0.640 0.620 0.640 0.610 0.660 3,036,562 1,900,245 0.6258 6.400 6.200 6.400 6.100 6.600 303,656 6.2579 0.00%
2014-11-14 0 0.640 0.640 0.660 0.600 0.660 4,698,864 2,981,732 0.6346 6.400 6.400 6.600 6.000 6.600 469,886 6.3456 -3.03%
2014-11-13 0 0.660 0.640 0.670 0.600 0.760 2,350,250 1,527,735 0.6500 6.600 6.400 6.700 6.000 7.600 235,025 6.5003 -4.62%
2014-11-12 0 0.173 0.173 0.174 0.165 0.174 13,553,250 2,306,777 0.1702 6.920 6.920 6.960 6.600 6.960 338,831 6.8080 4.22%
2014-11-11 0 0.166 0.166 0.167 0.166 0.170 8,888,352 1,492,604 0.1679 6.640 6.640 6.680 6.640 6.800 222,209 6.7171 -0.60%
2014-11-10 0 0.167 0.166 0.167 0.165 0.170 8,306,038 1,388,446 0.1672 6.680 6.640 6.680 6.600 6.800 207,651 6.6864 2.45%
2014-11-07 0 0.163 0.163 0.164 0.161 0.172 7,831,000 1,296,046 0.1655 6.520 6.520 6.560 6.440 6.880 195,775 6.6201 -3.55%
2014-11-06 0 0.169 0.169 0.170 0.169 0.173 2,559,002 435,138 0.1700 6.760 6.760 6.800 6.760 6.920 63,975 6.8017 -0.59%
2014-11-05 0 0.170 0.170 0.172 0.170 0.175 5,146,000 884,071 0.1718 6.800 6.800 6.880 6.800 7.000 128,650 6.8719 -3.95%
2014-11-04 0 0.177 0.174 0.177 0.166 0.180 8,074,668 1,410,559 0.1747 7.080 6.960 7.080 6.640 7.200 201,867 6.9876 3.51%
2014-11-03 0 0.171 0.171 0.173 0.167 0.171 7,840,020 1,328,994 0.1695 6.840 6.840 6.920 6.680 6.840 196,000 6.7806 0.00%
2014-10-31 0 0.171 0.170 0.172 0.164 0.172 8,815,000 1,497,392 0.1699 6.840 6.800 6.880 6.560 6.880 220,375 6.7947 1.79%
2014-10-30 0 0.168 0.165 0.169 0.158 0.169 7,678,000 1,252,073 0.1631 6.720 6.600 6.760 6.320 6.760 191,950 6.5229 3.07%
2014-10-29 0 0.163 0.161 0.163 0.158 0.164 6,120,426 988,117 0.1614 6.520 6.440 6.520 6.320 6.560 153,011 6.4578 2.52%
2014-10-28 0 0.159 0.159 0.160 0.155 0.163 5,651,500 902,051 0.1596 6.360 6.360 6.400 6.200 6.520 141,287 6.3845 0.63%
2014-10-27 0 0.158 0.157 0.158 0.157 0.160 3,918,575 620,009 0.1582 6.320 6.280 6.320 6.280 6.400 97,964 6.3289 -1.86%
2014-10-24 0 0.161 0.161 0.162 0.160 0.165 4,150,300 675,261 0.1627 6.440 6.440 6.480 6.400 6.600 103,757 6.5081 -0.62%
2014-10-23 0 0.162 0.160 0.161 0.158 0.167 11,200,130 1,805,900 0.1612 6.480 6.400 6.440 6.320 6.680 280,003 6.4496 -2.41%
2014-10-22 0 0.166 0.166 0.169 0.165 0.170 3,096,027 519,749 0.1679 6.640 6.640 6.760 6.600 6.800 77,401 6.7150 -1.19%
2014-10-21 0 0.168 0.168 0.170 0.165 0.170 3,355,007 560,392 0.1670 6.720 6.720 6.800 6.600 6.800 83,875 6.6813 0.00%
2014-10-20 0 0.168 0.168 0.169 0.166 0.170 3,891,500 656,408 0.1687 6.720 6.720 6.760 6.640 6.800 97,287 6.7471 0.60%
2014-10-17 0 0.167 0.167 0.170 0.165 0.172 4,670,010 788,069 0.1688 6.680 6.680 6.800 6.600 6.880 116,750 6.7500 -0.60%
2014-10-16 0 0.168 0.168 0.169 0.165 0.172 2,706,006 457,228 0.1690 6.720 6.720 6.760 6.600 6.880 67,650 6.7587 -2.33%
2014-10-15 0 0.172 0.170 0.174 0.165 0.175 3,957,000 666,975 0.1686 6.880 6.800 6.960 6.600 7.000 98,925 6.7422 1.18%
2014-10-14 0 0.170 0.169 0.171 0.166 0.178 3,492,400 596,944 0.1709 6.800 6.760 6.840 6.640 7.120 87,310 6.8371 -2.30%
2014-10-13 0 0.174 0.172 0.174 0.164 0.180 3,526,043 605,006 0.1716 6.960 6.880 6.960 6.560 7.200 88,151 6.8633 1.16%
2014-10-10 0 0.172 0.171 0.172 0.170 0.175 4,697,979 802,828 0.1709 6.880 6.840 6.880 6.800 7.000 117,449 6.8355 -0.58%
2014-10-09 0 0.173 0.173 0.174 0.170 0.175 5,793,101 1,000,397 0.1727 6.920 6.920 6.960 6.800 7.000 144,828 6.9075 -1.14%
2014-10-08 0 0.175 0.175 0.177 0.172 0.176 3,122,000 541,491 0.1734 7.000 7.000 7.080 6.880 7.040 78,050 6.9377 0.00%
2014-10-07 0 0.175 0.175 0.176 0.173 0.179 6,885,047 1,202,596 0.1747 7.000 7.000 7.040 6.920 7.160 172,126 6.9867 -1.69%
2014-10-06 0 0.178 0.178 0.179 0.169 0.181 6,602,727 1,174,287 0.1778 7.120 7.120 7.160 6.760 7.240 165,068 7.1140 3.49%
2014-10-03 0 0.172 0.172 0.177 0.164 0.178 7,166,500 1,236,042 0.1725 6.880 6.880 7.080 6.560 7.120 179,162 6.8990 1.78%
2014-09-30 0 0.169 0.169 0.170 0.163 0.175 8,086,270 1,366,697 0.1690 6.760 6.760 6.800 6.520 7.000 202,157 6.7606 -1.74%
2014-09-29 0 0.172 0.170 0.172 0.170 0.180 15,074,903 2,592,371 0.1720 6.880 6.800 6.880 6.800 7.200 376,873 6.8786 -3.37%
2014-09-26 0 0.178 0.178 0.179 0.177 0.188 19,824,170 3,570,904 0.1801 7.120 7.120 7.160 7.080 7.520 495,604 7.2052 -4.81%
2014-09-25 0 0.187 0.186 0.187 0.185 0.194 18,712,500 3,533,146 0.1888 7.480 7.440 7.480 7.400 7.760 467,812 7.5525 -1.58%
2014-09-24 0 0.190 0.190 0.191 0.187 0.195 11,064,211 2,105,886 0.1903 7.600 7.600 7.640 7.480 7.800 276,605 7.6133 -2.06%
2014-09-23 0 0.194 0.192 0.194 0.184 0.202 50,695,213 9,830,972 0.1939 7.760 7.680 7.760 7.360 8.080 1,267,380 7.7569 4.30%
2014-09-22 0 0.186 0.186 0.187 0.185 0.226 83,180,700 15,998,801 0.1923 7.440 7.440 7.480 7.400 9.040 2,079,517 7.6935 -18.06%
2014-09-19 1 - - - - - 0 0 - 9.080 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 9.080 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 9.080 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 9.080 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 9.080 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 9.080 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 9.080 - - - - 0 - 0.00%
2014-09-10 1 - - - - - 0 0 - 9.080 - - - - 0 - 0.00%
2014-09-08 1 - - - - - 0 0 - 9.080 - - - - 0 - 0.00%
2014-09-05 1 - - - - - 0 0 - 9.080 - - - - 0 - 0.00%
2014-09-04 1 - - - - - 0 0 - 9.080 - - - - 0 - 0.00%
2014-09-03 0 0.227 0.226 0.228 0.226 0.230 4,275,500 972,434 0.2274 9.080 9.040 9.120 9.040 9.200 106,887 9.0977 0.89%
2014-09-02 0 0.225 0.226 0.227 0.223 0.230 4,624,000 1,050,079 0.2271 9.000 9.040 9.080 8.920 9.200 115,600 9.0837 0.90%
2014-09-01 0 0.223 0.223 0.224 0.223 0.228 3,091,424 694,288 0.2246 8.920 8.920 8.960 8.920 9.120 77,286 8.9834 -0.89%
2014-08-29 0 0.225 0.224 0.225 0.225 0.230 5,224,000 1,181,238 0.2261 9.000 8.960 9.000 9.000 9.200 130,600 9.0447 -1.32%
2014-08-28 0 0.228 0.228 0.229 0.227 0.236 14,230,561 3,270,726 0.2298 9.120 9.120 9.160 9.080 9.440 355,764 9.1935 -1.72%
2014-08-27 0 0.232 0.231 0.232 0.230 0.238 5,320,500 1,244,634 0.2339 9.280 9.240 9.280 9.200 9.520 133,012 9.3573 0.43%
2014-08-26 0 0.231 0.230 0.231 0.228 0.236 17,916,000 4,146,583 0.2314 9.240 9.200 9.240 9.120 9.440 447,900 9.2578 -2.12%
2014-08-25 0 0.236 0.235 0.236 0.234 0.250 17,774,000 4,271,182 0.2403 9.440 9.400 9.440 9.360 10.00 444,350 9.6122 -5.22%
2014-08-22 0 0.249 0.248 0.250 0.248 0.260 27,796,213 7,021,118 0.2526 9.960 9.920 10.00 9.920 10.40 694,905 10.104 -0.40%
2014-08-21 0 0.250 0.250 0.255 0.244 0.265 50,499,639 12,790,971 0.2533 10.00 10.00 10.20 9.760 10.60 1,262,491 10.132 -3.85%
2014-08-20 0 0.260 0.255 0.260 0.222 0.265 77,562,500 19,011,135 0.2451 10.40 10.20 10.40 8.880 10.60 1,939,062 9.8043 16.07%
2014-08-19 0 0.224 0.224 0.226 0.221 0.227 6,805,000 1,524,238 0.2240 8.960 8.960 9.040 8.840 9.080 170,125 8.9595 0.00%
2014-08-18 0 0.224 0.224 0.226 0.224 0.229 3,275,534 741,567 0.2264 8.960 8.960 9.040 8.960 9.160 81,888 9.0558 -0.88%
2014-08-15 0 0.226 0.226 0.228 0.222 0.231 19,926,578 4,536,490 0.2277 9.040 9.040 9.120 8.880 9.240 498,164 9.1064 2.26%
2014-08-14 0 0.221 0.221 0.222 0.218 0.228 10,543,782 2,339,734 0.2219 8.840 8.840 8.880 8.720 9.120 263,595 8.8763 -1.34%
2014-08-13 0 0.224 0.223 0.227 0.218 0.233 23,864,518 5,415,330 0.2269 8.960 8.920 9.080 8.720 9.320 596,613 9.0768 2.28%
2014-08-12 0 0.219 0.219 0.224 0.217 0.224 3,012,500 663,886 0.2204 8.760 8.760 8.960 8.680 8.960 75,312 8.8151 -0.45%
2014-08-11 0 0.220 0.219 0.222 0.213 0.221 8,053,000 1,747,043 0.2169 8.800 8.760 8.880 8.520 8.840 201,325 8.6777 1.85%
2014-08-08 0 0.216 0.216 0.217 0.216 0.220 3,556,000 772,243 0.2172 8.640 8.640 8.680 8.640 8.800 88,900 8.6866 -0.46%
2014-08-07 0 0.217 0.217 0.218 0.216 0.220 2,464,500 536,720 0.2178 8.680 8.680 8.720 8.640 8.800 61,612 8.7112 0.00%
2014-08-06 0 0.217 0.218 0.219 0.214 0.222 5,118,000 1,118,798 0.2186 8.680 8.720 8.760 8.560 8.880 127,950 8.7440 -0.91%
2014-08-05 0 0.219 0.219 0.221 0.216 0.222 2,002,000 439,844 0.2197 8.760 8.760 8.840 8.640 8.880 50,050 8.7881 -1.35%
2014-08-04 0 0.222 0.220 0.222 0.212 0.222 7,648,000 1,657,467 0.2167 8.880 8.800 8.880 8.480 8.880 191,200 8.6688 1.37%
2014-08-01 0 0.219 0.217 0.223 0.216 0.223 5,572,700 1,216,760 0.2183 8.760 8.680 8.920 8.640 8.920 139,317 8.7337 -1.79%
2014-07-31 0 0.223 0.222 0.223 0.218 0.224 5,550,513 1,222,544 0.2203 8.920 8.880 8.920 8.720 8.960 138,763 8.8103 1.83%
2014-07-30 0 0.219 0.218 0.221 0.217 0.231 18,563,856 4,116,072 0.2217 8.760 8.720 8.840 8.680 9.240 464,096 8.8690 -3.52%
2014-07-29 0 0.227 0.226 0.227 0.220 0.233 27,535,000 6,316,047 0.2294 9.080 9.040 9.080 8.800 9.320 688,375 9.1753 2.71%
2014-07-28 0 0.221 0.220 0.225 0.218 0.227 15,341,294 3,393,511 0.2212 8.840 8.800 9.000 8.720 9.080 383,532 8.8480 -1.78%
2014-07-25 0 0.225 0.224 0.225 0.220 0.231 21,309,000 4,823,267 0.2263 9.000 8.960 9.000 8.800 9.240 532,725 9.0540 2.27%
2014-07-24 0 0.220 0.220 0.222 0.213 0.235 56,735,700 12,799,403 0.2256 8.800 8.800 8.880 8.520 9.400 1,418,392 9.0239 3.29%
2014-07-23 0 0.213 0.213 0.216 0.211 0.220 11,424,750 2,474,116 0.2166 8.520 8.520 8.640 8.440 8.800 285,619 8.6623 0.47%
2014-07-22 0 0.212 0.210 0.212 0.206 0.213 3,873,020 819,690 0.2116 8.480 8.400 8.480 8.240 8.520 96,825 8.4656 1.44%
2014-07-21 0 0.209 0.209 0.210 0.208 0.214 5,415,000 1,135,237 0.2096 8.360 8.360 8.400 8.320 8.560 135,375 8.3859 0.00%
2014-07-18 0 0.209 0.209 0.211 0.207 0.216 11,616,000 2,436,196 0.2097 8.360 8.360 8.440 8.280 8.640 290,400 8.3891 -2.34%
2014-07-17 0 0.214 0.212 0.214 0.210 0.218 8,257,900 1,761,244 0.2133 8.560 8.480 8.560 8.400 8.720 206,447 8.5312 -1.83%
2014-07-16 0 0.218 0.218 0.220 0.217 0.228 14,184,687 3,165,733 0.2232 8.720 8.720 8.800 8.680 9.120 354,617 8.9272 -0.91%
2014-07-15 0 0.220 0.219 0.221 0.207 0.222 16,440,900 3,519,446 0.2141 8.800 8.760 8.840 8.280 8.880 411,022 8.5627 3.29%
2014-07-14 0 0.213 0.213 0.214 0.211 0.219 11,723,750 2,510,388 0.2141 8.520 8.520 8.560 8.440 8.760 293,094 8.5651 -1.39%
2014-07-11 0 0.216 0.216 0.217 0.212 0.222 8,345,500 1,816,591 0.2177 8.640 8.640 8.680 8.480 8.880 208,637 8.7069 -4.00%
2014-07-10 0 0.225 0.223 0.225 0.214 0.232 20,801,706 4,688,311 0.2254 9.000 8.920 9.000 8.560 9.280 520,043 9.0152 2.74%
2014-07-09 0 0.219 0.218 0.219 0.215 0.230 6,241,300 1,358,740 0.2177 8.760 8.720 8.760 8.600 9.200 156,032 8.7081 -1.35%
2014-07-08 0 0.222 0.220 0.222 0.220 0.225 2,616,000 580,474 0.2219 8.880 8.800 8.880 8.800 9.000 65,400 8.8757 0.45%
2014-07-07 0 0.221 0.221 0.223 0.219 0.228 7,938,683 1,773,174 0.2234 8.840 8.840 8.920 8.760 9.120 198,467 8.9343 -0.90%
2014-07-04 0 0.223 0.222 0.223 0.219 0.237 27,803,139 6,246,697 0.2247 8.920 8.880 8.920 8.760 9.480 695,078 8.9870 -3.46%
2014-07-03 0 0.231 0.230 0.233 0.211 0.241 61,359,700 14,154,106 0.2307 9.240 9.200 9.320 8.440 9.640 1,533,992 9.2270 8.96%
2014-07-02 0 0.212 0.212 0.213 0.211 0.219 19,637,000 4,182,911 0.2130 8.480 8.480 8.520 8.440 8.760 490,925 8.5205 -1.40%
2014-06-30 0 0.215 0.214 0.215 0.212 0.221 5,212,200 1,132,590 0.2173 8.600 8.560 8.600 8.480 8.840 130,305 8.6918 -2.27%
2014-06-27 0 0.220 0.220 0.222 0.215 0.229 6,674,500 1,484,124 0.2224 8.800 8.800 8.880 8.600 9.160 166,862 8.8943 -0.90%
2014-06-26 0 0.222 0.221 0.222 0.208 0.224 15,506,000 3,367,449 0.2172 8.880 8.840 8.880 8.320 8.960 387,650 8.6868 6.73%
2014-06-25 0 0.208 0.208 0.214 0.206 0.215 7,508,213 1,570,184 0.2091 8.320 8.320 8.560 8.240 8.600 187,705 8.3652 -2.35%
2014-06-24 0 0.213 0.213 0.215 0.210 0.223 3,803,500 808,857 0.2127 8.520 8.520 8.600 8.400 8.920 95,087 8.5064 1.43%
2014-06-23 0 0.210 0.209 0.210 0.208 0.225 15,650,500 3,316,657 0.2119 8.400 8.360 8.400 8.320 9.000 391,262 8.4768 -5.83%
2014-06-20 0 0.223 0.221 0.224 0.220 0.228 8,105,307 1,801,760 0.2223 8.920 8.840 8.960 8.800 9.120 202,633 8.8918 -0.45%
2014-06-19 0 0.224 0.223 0.224 0.223 0.240 20,785,260 4,715,429 0.2269 8.960 8.920 8.960 8.920 9.600 519,631 9.0746 -5.08%
2014-06-18 0 0.236 0.236 0.238 0.234 0.244 11,766,600 2,795,443 0.2376 9.440 9.440 9.520 9.360 9.760 294,165 9.5030 -0.84%
2014-06-17 0 0.238 0.238 0.239 0.232 0.250 32,933,000 8,006,803 0.2431 9.520 9.520 9.560 9.280 10.00 823,325 9.7250 3.48%
2014-06-16 0 0.230 0.230 0.233 0.229 0.245 15,317,000 3,617,730 0.2362 9.200 9.200 9.320 9.160 9.800 382,925 9.4476 -3.77%
2014-06-13 0 0.239 0.239 0.240 0.239 0.255 28,090,000 6,848,648 0.2438 9.560 9.560 9.600 9.560 10.20 702,250 9.7524 -4.02%
2014-06-12 0 0.249 0.249 0.250 0.245 0.255 17,327,400 4,318,941 0.2493 9.960 9.960 10.00 9.800 10.20 433,185 9.9702 -2.35%
2014-06-11 0 0.255 0.250 0.255 0.237 0.265 139,584,000 35,447,800 0.2540 10.20 10.00 10.20 9.480 10.60 3,489,600 10.158 5.81%
2014-06-10 0 0.241 0.240 0.241 0.225 0.246 77,644,000 18,422,817 0.2373 9.640 9.600 9.640 9.000 9.840 1,941,100 9.4909 -0.41%
2014-06-09 0 0.242 0.241 0.243 0.229 0.250 128,529,000 31,030,997 0.2414 9.680 9.640 9.720 9.160 10.00 3,213,225 9.6573 9.50%
2014-06-06 0 0.221 0.220 0.221 0.214 0.230 83,222,000 18,486,086 0.2221 8.840 8.800 8.840 8.560 9.200 2,080,550 8.8852 -1.78%
2014-06-05 0 0.225 0.224 0.225 0.186 0.230 247,504,001 53,952,932 0.2180 9.000 8.960 9.000 7.440 9.200 6,187,600 8.7195 21.62%
2014-06-04 0 0.185 0.185 0.188 0.184 0.195 29,292,000 5,490,779 0.1874 7.400 7.400 7.520 7.360 7.800 732,300 7.4980 -4.15%
2014-06-03 0 0.193 0.193 0.194 0.175 0.205 211,061,150 41,006,261 0.1943 7.720 7.720 7.760 7.000 8.200 5,276,529 7.7714 19.88%
2014-05-30 0 0.161 0.159 0.160 0.160 0.183 56,353,884 9,389,993 0.1666 6.440 6.360 6.400 6.400 7.320 1,408,847 6.6650 -6.40%
2014-05-29 0 0.172 0.172 0.175 0.172 0.180 13,905,255 2,431,995 0.1749 6.880 6.880 7.000 6.880 7.200 347,631 6.9959 -4.97%
2014-05-28 0 0.181 0.180 0.181 0.178 0.187 11,947,713 2,179,272 0.1824 7.240 7.200 7.240 7.120 7.480 298,693 7.2960 0.00%
2014-05-27 0 0.181 0.183 0.184 0.180 0.184 5,796,343 1,050,840 0.1813 7.240 7.320 7.360 7.200 7.360 144,909 7.2517 -2.16%
2014-05-26 0 0.185 0.184 0.186 0.179 0.190 14,641,000 2,684,981 0.1834 7.400 7.360 7.440 7.160 7.600 366,025 7.3355 0.54%
2014-05-23 0 0.184 0.183 0.187 0.182 0.201 29,422,075 5,527,925 0.1879 7.360 7.320 7.480 7.280 8.040 735,552 7.5153 -8.46%
2014-05-22 0 0.201 0.201 0.202 0.175 0.221 168,746,552 34,655,368 0.2054 8.040 8.040 8.080 7.000 8.840 4,218,664 8.2148 16.86%
2014-05-21 0 0.172 0.172 0.174 0.150 0.173 15,280,000 2,491,395 0.1630 6.880 6.880 6.960 6.000 6.920 382,000 6.5220 13.91%
2014-05-20 0 0.151 0.151 0.154 0.151 0.155 5,185,000 791,180 0.1526 6.040 6.040 6.160 6.040 6.200 129,625 6.1036 -2.58%
2014-05-19 0 0.155 0.152 0.156 0.151 0.157 2,263,500 346,336 0.1530 6.200 6.080 6.240 6.040 6.280 56,587 6.1204 0.65%
2014-05-16 0 0.154 0.150 0.154 0.149 0.160 10,583,000 1,621,728 0.1532 6.160 6.000 6.160 5.960 6.400 264,575 6.1296 -2.53%
2014-05-15 0 0.158 0.156 0.158 0.158 0.164 5,306,953 846,130 0.1594 6.320 6.240 6.320 6.320 6.560 132,674 6.3775 -1.25%
2014-05-14 0 0.160 0.160 0.161 0.159 0.169 3,639,000 586,532 0.1612 6.400 6.400 6.440 6.360 6.760 90,975 6.4472 -2.44%
2014-05-13 0 0.164 0.162 0.165 0.161 0.171 7,979,690 1,321,567 0.1656 6.560 6.480 6.600 6.440 6.840 199,492 6.6247 -2.96%
2014-05-12 0 0.169 0.167 0.169 0.159 0.172 11,141,426 1,860,930 0.1670 6.760 6.680 6.760 6.360 6.880 278,536 6.6811 6.29%
2014-05-09 0 0.159 0.157 0.159 0.154 0.163 2,044,000 324,418 0.1587 6.360 6.280 6.360 6.160 6.520 51,100 6.3487 3.25%
2014-05-08 0 0.154 0.153 0.156 0.149 0.157 4,441,000 681,167 0.1534 6.160 6.120 6.240 5.960 6.280 111,025 6.1353 1.32%
2014-05-07 0 0.152 0.152 0.153 0.152 0.158 2,572,500 398,277 0.1548 6.080 6.080 6.120 6.080 6.320 64,312 6.1928 -3.18%
2014-05-05 0 0.157 0.157 0.158 0.153 0.159 1,604,700 250,508 0.1561 6.280 6.280 6.320 6.120 6.360 40,117 6.2444 1.95%
2014-05-02 0 0.154 0.154 0.155 0.152 0.161 10,321,000 1,603,035 0.1553 6.160 6.160 6.200 6.080 6.440 258,025 6.2127 -5.52%
2014-04-30 0 0.163 0.163 0.164 0.161 0.170 10,060,628 1,656,129 0.1646 6.520 6.520 6.560 6.440 6.800 251,516 6.5846 -1.21%
2014-04-29 0 0.165 0.165 0.166 0.161 0.175 4,347,000 717,286 0.1650 6.600 6.600 6.640 6.440 7.000 108,675 6.6003 0.61%
2014-04-28 0 0.164 0.164 0.165 0.164 0.176 5,422,000 910,248 0.1679 6.560 6.560 6.600 6.560 7.040 135,550 6.7152 -6.82%
2014-04-25 0 0.176 0.176 0.178 0.175 0.180 2,608,000 461,081 0.1768 7.040 7.040 7.120 7.000 7.200 65,200 7.0718 -0.56%
2014-04-24 0 0.177 0.176 0.179 0.174 0.179 4,785,000 850,089 0.1777 7.080 7.040 7.160 6.960 7.160 119,625 7.1063 1.14%
2014-04-23 0 0.175 0.175 0.176 0.175 0.181 3,355,375 592,982 0.1767 7.000 7.000 7.040 7.000 7.240 83,884 7.0690 -2.23%
2014-04-22 0 0.179 0.178 0.179 0.175 0.181 3,139,000 558,806 0.1780 7.160 7.120 7.160 7.000 7.240 78,475 7.1208 1.70%
2014-04-17 0 0.176 0.175 0.176 0.173 0.187 6,568,065 1,166,342 0.1776 7.040 7.000 7.040 6.920 7.480 164,202 7.1031 1.15%
2014-04-16 0 0.174 0.173 0.174 0.170 0.177 8,077,639 1,404,676 0.1739 6.960 6.920 6.960 6.800 7.080 201,941 6.9559 -2.25%
2014-04-15 0 0.178 0.175 0.178 0.170 0.190 13,155,067 2,345,219 0.1783 7.120 7.000 7.120 6.800 7.600 328,877 7.1310 -5.32%
2014-04-14 0 0.188 0.188 0.190 0.188 0.197 5,859,025 1,117,775 0.1908 7.520 7.520 7.600 7.520 7.880 146,476 7.6311 -2.59%
2014-04-11 0 0.193 0.193 0.195 0.191 0.198 2,910,000 566,364 0.1946 7.720 7.720 7.800 7.640 7.920 72,750 7.7851 -0.52%
2014-04-10 0 0.194 0.193 0.197 0.191 0.200 8,191,639 1,590,419 0.1942 7.760 7.720 7.880 7.640 8.000 204,791 7.7661 -0.51%
2014-04-09 0 0.195 0.194 0.196 0.191 0.204 18,375,900 3,594,054 0.1956 7.800 7.760 7.840 7.640 8.160 459,397 7.8234 -2.50%
2014-04-08 0 0.200 0.200 0.201 0.200 0.212 13,006,865 2,654,389 0.2041 8.000 8.000 8.040 8.000 8.480 325,172 8.1630 -5.66%
2014-04-07 0 0.212 0.212 0.213 0.210 0.214 3,003,000 636,656 0.2120 8.480 8.480 8.520 8.400 8.560 75,075 8.4803 0.00%
2014-04-04 0 0.212 0.212 0.213 0.210 0.213 4,087,639 863,440 0.2112 8.480 8.480 8.520 8.400 8.520 102,191 8.4493 0.47%
2014-04-03 0 0.211 0.211 0.213 0.210 0.213 5,306,500 1,125,765 0.2121 8.440 8.440 8.520 8.400 8.520 132,662 8.4859 -0.94%
2014-04-02 0 0.213 0.212 0.213 0.211 0.214 1,232,426 261,985 0.2126 8.520 8.480 8.520 8.440 8.560 30,811 8.5031 0.00%
2014-04-01 0 0.213 0.211 0.213 0.211 0.214 4,600,000 977,478 0.2125 8.520 8.440 8.520 8.440 8.560 115,000 8.4998 -0.93%
2014-03-31 0 0.215 0.213 0.215 0.210 0.217 5,075,407 1,076,802 0.2122 8.600 8.520 8.600 8.400 8.680 126,885 8.4864 0.00%
2014-03-28 0 0.215 0.215 0.216 0.210 0.217 3,382,000 718,366 0.2124 8.600 8.600 8.640 8.400 8.680 84,550 8.4963 0.47%
2014-03-27 0 0.214 0.212 0.214 0.212 0.220 2,040,500 439,876 0.2156 8.560 8.480 8.560 8.480 8.800 51,012 8.6229 -0.93%
2014-03-26 0 0.216 0.216 0.218 0.215 0.224 1,590,524 345,056 0.2169 8.640 8.640 8.720 8.600 8.960 39,763 8.6778 -1.37%
2014-03-25 0 0.219 0.219 0.220 0.216 0.225 3,256,500 715,572 0.2197 8.760 8.760 8.800 8.640 9.000 81,412 8.7895 -0.90%
2014-03-24 0 0.221 0.219 0.225 0.210 0.225 8,061,760 1,752,692 0.2174 8.840 8.760 9.000 8.400 9.000 201,544 8.6963 2.79%
2014-03-21 0 0.215 0.210 0.211 0.211 0.225 9,133,292 2,002,092 0.2192 8.600 8.400 8.440 8.440 9.000 228,332 8.7683 -0.46%
2014-03-20 0 0.216 0.216 0.217 0.214 0.219 3,103,500 671,694 0.2164 8.640 8.640 8.680 8.560 8.760 77,587 8.6572 -1.37%
2014-03-19 0 0.219 0.218 0.219 0.217 0.222 4,587,327 1,004,088 0.2189 8.760 8.720 8.760 8.680 8.880 114,683 8.7553 -0.45%
2014-03-18 0 0.220 0.219 0.220 0.217 0.228 3,784,379 835,317 0.2207 8.800 8.760 8.800 8.680 9.120 94,609 8.8291 -1.35%
2014-03-17 0 0.223 0.218 0.223 0.216 0.229 3,798,000 837,775 0.2206 8.920 8.720 8.920 8.640 9.160 94,950 8.8233 0.45%
2014-03-14 0 0.222 0.220 0.223 0.220 0.228 3,903,000 867,637 0.2223 8.880 8.800 8.920 8.800 9.120 97,575 8.8920 -0.89%
2014-03-13 0 0.224 0.225 0.228 0.224 0.230 1,586,800 359,271 0.2264 8.960 9.000 9.120 8.960 9.200 39,670 9.0565 -1.32%
2014-03-12 0 0.227 0.225 0.226 0.224 0.229 4,225,000 953,668 0.2257 9.080 9.000 9.040 8.960 9.160 105,625 9.0288 -1.30%
2014-03-11 0 0.230 0.228 0.230 0.228 0.233 5,193,000 1,189,530 0.2291 9.200 9.120 9.200 9.120 9.320 129,825 9.1626 -0.86%
2014-03-10 0 0.232 0.230 0.232 0.229 0.239 7,166,000 1,678,256 0.2342 9.280 9.200 9.280 9.160 9.560 179,150 9.3679 0.43%
2014-03-07 0 0.231 0.231 0.233 0.225 0.236 10,370,426 2,389,341 0.2304 9.240 9.240 9.320 9.000 9.440 259,261 9.2160 2.67%
2014-03-06 0 0.225 0.225 0.227 0.225 0.233 5,218,000 1,185,168 0.2271 9.000 9.000 9.080 9.000 9.320 130,450 9.0852 -3.43%
2014-03-05 0 0.233 0.230 0.233 0.224 0.233 3,452,759 789,555 0.2287 9.320 9.200 9.320 8.960 9.320 86,319 9.1469 0.87%
2014-03-04 0 0.231 0.227 0.231 0.224 0.231 11,688,700 2,651,682 0.2269 9.240 9.080 9.240 8.960 9.240 292,217 9.0743 0.43%
2014-03-03 0 0.230 0.229 0.231 0.229 0.236 3,733,000 866,424 0.2321 9.200 9.160 9.240 9.160 9.440 93,325 9.2839 -2.13%
2014-02-28 0 0.235 0.232 0.237 0.232 0.237 3,113,006 726,654 0.2334 9.400 9.280 9.480 9.280 9.480 77,825 9.3370 0.43%
2014-02-27 0 0.234 0.232 0.235 0.232 0.237 6,023,300 1,406,887 0.2336 9.360 9.280 9.400 9.280 9.480 150,582 9.3430 -0.43%
2014-02-26 0 0.235 0.233 0.237 0.232 0.237 1,647,500 386,303 0.2345 9.400 9.320 9.480 9.280 9.480 41,187 9.3791 0.43%
2014-02-25 0 0.234 0.233 0.234 0.232 0.240 3,363,800 793,526 0.2359 9.360 9.320 9.360 9.280 9.600 84,095 9.4361 -2.09%
2014-02-24 0 0.239 0.238 0.239 0.235 0.241 3,255,000 772,972 0.2375 9.560 9.520 9.560 9.400 9.640 81,375 9.4989 -0.83%
2014-02-21 0 0.241 0.239 0.241 0.238 0.244 3,764,000 903,834 0.2401 9.640 9.560 9.640 9.520 9.760 94,100 9.6050 -0.41%
2014-02-20 0 0.242 0.240 0.242 0.237 0.244 6,009,055 1,441,703 0.2399 9.680 9.600 9.680 9.480 9.760 150,226 9.5969 2.11%
2014-02-19 0 0.237 0.238 0.240 0.236 0.239 2,731,000 647,203 0.2370 9.480 9.520 9.600 9.440 9.560 68,275 9.4794 -0.84%
2014-02-18 0 0.239 0.238 0.241 0.238 0.241 3,479,556 832,640 0.2393 9.560 9.520 9.640 9.520 9.640 86,989 9.5718 -0.42%
2014-02-17 0 0.240 0.240 0.241 0.239 0.249 8,091,000 1,965,787 0.2430 9.600 9.600 9.640 9.560 9.960 202,275 9.7184 -1.64%
2014-02-14 0 0.244 0.242 0.245 0.234 0.245 9,719,000 2,331,435 0.2399 9.760 9.680 9.800 9.360 9.800 242,975 9.5954 2.95%
2014-02-13 0 0.237 0.236 0.237 0.233 0.238 1,777,000 418,651 0.2356 9.480 9.440 9.480 9.320 9.520 44,425 9.4238 0.42%
2014-02-12 0 0.236 0.236 0.238 0.235 0.240 3,865,500 915,538 0.2368 9.440 9.440 9.520 9.400 9.600 96,637 9.4739 0.00%
2014-02-11 0 0.236 0.235 0.239 0.235 0.240 4,982,000 1,175,734 0.2360 9.440 9.400 9.560 9.400 9.600 124,550 9.4399 0.00%
2014-02-10 0 0.236 0.236 0.239 0.236 0.243 4,394,772 1,050,923 0.2391 9.440 9.440 9.560 9.440 9.720 109,869 9.5652 -1.67%
2014-02-07 0 0.240 0.239 0.240 0.238 0.243 1,704,130 408,762 0.2399 9.600 9.560 9.600 9.520 9.720 42,603 9.5946 0.42%
2014-02-06 0 0.239 0.239 0.240 0.239 0.245 4,246,000 1,024,040 0.2412 9.560 9.560 9.600 9.560 9.800 106,150 9.6471 0.00%
2014-02-05 0 0.239 0.237 0.240 0.237 0.249 4,921,000 1,182,550 0.2403 9.560 9.480 9.600 9.480 9.960 123,025 9.6123 0.42%
2014-02-04 0 0.238 0.237 0.238 0.232 0.244 2,094,800 496,259 0.2369 9.520 9.480 9.520 9.280 9.760 52,370 9.4760 -2.46%
2014-01-30 0 0.244 0.243 0.244 0.235 0.245 4,394,800 1,055,446 0.2402 9.760 9.720 9.760 9.400 9.800 109,870 9.6063 1.24%
2014-01-29 0 0.241 0.238 0.241 0.232 0.255 12,078,000 2,974,306 0.2463 9.640 9.520 9.640 9.280 10.20 301,950 9.8503 3.88%
2014-01-28 0 0.232 0.228 0.233 0.227 0.246 3,950,000 932,585 0.2361 9.280 9.120 9.320 9.080 9.840 98,750 9.4439 2.65%
2014-01-27 0 0.226 0.226 0.227 0.223 0.240 11,415,000 2,599,514 0.2277 9.040 9.040 9.080 8.920 9.600 285,375 9.1091 -4.24%
2014-01-24 0 0.236 0.236 0.240 0.236 0.248 3,450,000 824,563 0.2390 9.440 9.440 9.600 9.440 9.920 86,250 9.5602 -2.48%
2014-01-23 0 0.242 0.241 0.243 0.236 0.246 4,306,000 1,032,346 0.2397 9.680 9.640 9.720 9.440 9.840 107,650 9.5898 -0.41%
2014-01-22 0 0.243 0.243 0.245 0.243 0.248 2,769,000 678,057 0.2449 9.720 9.720 9.800 9.720 9.920 69,225 9.7950 -0.82%
2014-01-21 0 0.245 0.245 0.248 0.244 0.249 3,549,000 871,420 0.2455 9.800 9.800 9.920 9.760 9.960 88,725 9.8216 -1.21%
2014-01-20 0 0.248 0.245 0.248 0.245 0.250 5,604,426 1,391,378 0.2483 9.920 9.800 9.920 9.800 10.00 140,111 9.9306 0.81%
2014-01-17 0 0.246 0.244 0.248 0.244 0.250 5,602,000 1,374,787 0.2454 9.840 9.760 9.920 9.760 10.00 140,050 9.8164 0.41%
2014-01-16 0 0.245 0.245 0.247 0.244 0.255 4,852,500 1,202,194 0.2477 9.800 9.800 9.880 9.760 10.20 121,312 9.9099 -2.00%
2014-01-15 0 0.250 0.246 0.250 0.245 0.255 6,797,000 1,689,922 0.2486 10.00 9.840 10.00 9.800 10.20 169,925 9.9451 0.81%
2014-01-14 0 0.248 0.248 0.250 0.248 0.260 10,336,065 2,599,993 0.2515 9.920 9.920 10.00 9.920 10.40 258,402 10.062 -4.62%
2014-01-13 0 0.260 0.255 0.260 0.242 0.265 26,356,426 6,748,593 0.2561 10.40 10.20 10.40 9.680 10.60 658,911 10.242 4.42%
2014-01-10 0 0.249 0.245 0.249 0.241 0.255 5,012,000 1,234,548 0.2463 9.960 9.800 9.960 9.640 10.20 125,300 9.8527 -0.40%
2014-01-09 0 0.250 0.250 0.255 0.234 0.265 34,686,742 8,715,084 0.2513 10.00 10.00 10.20 9.360 10.60 867,169 10.050 4.60%
2014-01-08 0 0.239 0.235 0.240 0.231 0.242 4,340,916 1,025,817 0.2363 9.560 9.400 9.600 9.240 9.680 108,523 9.4525 1.70%
2014-01-07 0 0.235 0.231 0.235 0.230 0.240 2,823,739 661,796 0.2344 9.400 9.240 9.400 9.200 9.600 70,593 9.3747 -0.84%
2014-01-06 0 0.237 0.237 0.239 0.234 0.242 3,838,878 907,463 0.2364 9.480 9.480 9.560 9.360 9.680 95,972 9.4555 0.85%
2014-01-03 0 0.235 0.235 0.236 0.230 0.239 3,142,042 738,401 0.2350 9.400 9.400 9.440 9.200 9.560 78,551 9.4003 -2.89%
2014-01-02 0 0.242 0.240 0.242 0.238 0.246 1,889,000 455,408 0.2411 9.680 9.600 9.680 9.520 9.840 47,225 9.6434 -0.41%
2013-12-31 0 0.243 0.241 0.244 0.235 0.243 1,384,000 331,944 0.2398 9.720 9.640 9.760 9.400 9.720 34,600 9.5938 1.67%
2013-12-30 0 0.239 0.239 0.240 0.234 0.244 6,660,000 1,584,793 0.2380 9.560 9.560 9.600 9.360 9.760 166,500 9.5183 0.00%
2013-12-27 0 0.239 0.237 0.239 0.233 0.240 1,202,000 285,176 0.2373 9.560 9.480 9.560 9.320 9.600 30,050 9.4900 2.14%
2013-12-24 0 0.234 0.234 0.238 0.233 0.237 1,132,789 266,832 0.2356 9.360 9.360 9.520 9.320 9.480 28,320 9.4221 -0.85%
2013-12-23 0 0.236 0.229 0.236 0.227 0.238 4,977,000 1,150,188 0.2311 9.440 9.160 9.440 9.080 9.520 124,425 9.2440 2.61%
2013-12-20 0 0.230 0.226 0.227 0.227 0.240 6,462,500 1,497,898 0.2318 9.200 9.040 9.080 9.080 9.600 161,562 9.2713 -2.54%
2013-12-19 0 0.236 0.235 0.237 0.235 0.245 7,970,000 1,896,283 0.2379 9.440 9.400 9.480 9.400 9.800 199,250 9.5171 -2.07%
2013-12-18 0 0.241 0.239 0.241 0.235 0.243 6,845,000 1,632,567 0.2385 9.640 9.560 9.640 9.400 9.720 171,125 9.5402 1.69%
2013-12-17 0 0.237 0.236 0.239 0.236 0.250 10,684,170 2,567,033 0.2403 9.480 9.440 9.560 9.440 10.00 267,104 9.6106 -3.66%
2013-12-16 0 0.246 0.244 0.246 0.240 0.248 11,529,700 2,793,795 0.2423 9.840 9.760 9.840 9.600 9.920 288,242 9.6925 -0.81%
2013-12-13 0 0.248 0.250 0.255 0.246 0.250 3,755,000 931,120 0.2480 9.920 10.00 10.20 9.840 10.00 93,875 9.9187 0.00%
2013-12-12 0 0.248 0.248 0.250 0.247 0.250 4,408,100 1,094,986 0.2484 9.920 9.920 10.00 9.880 10.00 110,202 9.9361 -2.75%
2013-12-11 0 0.255 0.250 0.255 0.248 0.260 10,705,895 2,675,166 0.2499 10.20 10.00 10.20 9.920 10.40 267,647 9.9951 -1.92%
2013-12-10 0 0.260 0.250 0.260 0.250 0.260 6,960,681 1,766,662 0.2538 10.40 10.00 10.40 10.00 10.40 174,017 10.152 1.96%
2013-12-09 0 0.255 0.250 0.255 0.250 0.260 4,478,255 1,133,206 0.2530 10.20 10.00 10.20 10.00 10.40 111,956 10.122 2.00%
2013-12-06 0 0.250 0.250 0.255 0.249 0.265 20,046,018 5,076,300 0.2532 10.00 10.00 10.20 9.960 10.60 501,150 10.129 0.00%
2013-12-05 0 0.250 0.248 0.255 0.248 0.265 27,453,527 7,033,239 0.2562 10.00 9.920 10.20 9.920 10.60 686,338 10.247 -5.66%
2013-12-04 0 0.265 0.260 0.265 0.255 0.265 16,714,000 4,331,775 0.2592 10.60 10.40 10.60 10.20 10.60 417,850 10.367 0.00%
2013-12-03 0 0.265 0.260 0.265 0.260 0.275 5,794,890 1,543,583 0.2664 10.60 10.40 10.60 10.40 11.00 144,872 10.655 0.00%
2013-12-02 0 0.265 0.260 0.265 0.265 0.270 7,659,000 2,045,890 0.2671 10.60 10.40 10.60 10.60 10.80 191,475 10.685 0.00%
2013-11-29 0 0.265 0.265 0.270 0.260 0.270 5,149,713 1,369,560 0.2659 10.60 10.60 10.80 10.40 10.80 128,743 10.638 0.00%
2013-11-28 0 0.265 0.260 0.265 0.260 0.275 13,747,464 3,708,171 0.2697 10.60 10.40 10.60 10.40 11.00 343,687 10.789 1.92%
2013-11-27 0 0.260 0.255 0.260 0.255 0.265 7,924,000 2,043,985 0.2579 10.40 10.20 10.40 10.20 10.60 198,100 10.318 1.96%
2013-11-26 0 0.255 0.255 0.265 0.255 0.275 6,422,610 1,678,386 0.2613 10.20 10.20 10.60 10.20 11.00 160,565 10.453 -5.56%
2013-11-25 0 0.270 0.260 0.270 0.265 0.275 10,864,300 2,912,413 0.2681 10.80 10.40 10.80 10.60 11.00 271,607 10.723 0.00%
2013-11-22 0 0.270 0.265 0.270 0.265 0.285 18,731,000 5,158,140 0.2754 10.80 10.60 10.80 10.60 11.40 468,275 11.015 -3.57%
2013-11-21 0 0.280 0.280 0.285 0.255 0.290 92,816,600 25,846,624 0.2785 11.20 11.20 11.40 10.20 11.60 2,320,415 11.139 5.66%
2013-11-20 0 0.265 0.260 0.265 0.242 0.265 36,206,498 9,319,007 0.2574 10.60 10.40 10.60 9.680 10.60 905,162 10.295 6.43%
2013-11-19 0 0.249 0.243 0.249 0.244 0.255 2,654,213 655,678 0.2470 9.960 9.720 9.960 9.760 10.20 66,355 9.8813 -0.40%
2013-11-18 0 0.250 0.248 0.250 0.240 0.250 4,088,013 1,001,985 0.2451 10.00 9.920 10.00 9.600 10.00 102,200 9.8041 1.63%
2013-11-15 0 0.246 0.243 0.246 0.240 0.246 4,743,000 1,154,387 0.2434 9.840 9.720 9.840 9.600 9.840 118,575 9.7355 0.00%
2013-11-14 0 0.246 0.242 0.246 0.237 0.248 5,272,726 1,275,683 0.2419 9.840 9.680 9.840 9.480 9.920 131,818 9.6776 2.50%
2013-11-13 0 0.240 0.238 0.240 0.231 0.240 8,769,000 2,080,387 0.2372 9.600 9.520 9.600 9.240 9.600 219,225 9.4897 -0.83%
2013-11-12 0 0.242 0.240 0.242 0.238 0.255 6,642,000 1,634,909 0.2461 9.680 9.600 9.680 9.520 10.20 166,050 9.8459 -3.20%
2013-11-11 0 0.250 0.250 0.255 0.245 0.260 9,164,000 2,281,681 0.2490 10.00 10.00 10.20 9.800 10.40 229,100 9.9593 2.04%
2013-11-08 0 0.245 0.242 0.245 0.242 0.255 7,818,332 1,943,964 0.2486 9.800 9.680 9.800 9.680 10.20 195,458 9.9457 -2.00%
2013-11-07 0 0.250 0.250 0.255 0.250 0.255 1,653,139 413,566 0.2502 10.00 10.00 10.20 10.00 10.20 41,328 10.007 0.00%
2013-11-06 0 0.250 0.250 0.255 0.250 0.260 13,194,000 3,318,495 0.2515 10.00 10.00 10.20 10.00 10.40 329,850 10.061 -1.96%
2013-11-05 0 0.255 0.255 0.260 0.250 0.260 4,741,122 1,213,789 0.2560 10.20 10.20 10.40 10.00 10.40 118,528 10.241 0.00%
2013-11-04 0 0.255 0.255 0.260 0.255 0.265 4,336,000 1,113,295 0.2568 10.20 10.20 10.40 10.20 10.60 108,400 10.270 -1.92%
2013-11-01 0 0.260 0.255 0.260 0.255 0.275 13,769,000 3,606,830 0.2620 10.40 10.20 10.40 10.20 11.00 344,225 10.478 -3.70%
2013-10-31 0 0.270 0.270 0.275 0.255 0.285 45,835,000 12,522,610 0.2732 10.80 10.80 11.00 10.20 11.40 1,145,875 10.928 5.88%
2013-10-30 0 0.255 0.250 0.255 0.247 0.260 12,209,700 3,077,007 0.2520 10.20 10.00 10.20 9.880 10.40 305,242 10.081 2.82%
2013-10-29 0 0.248 0.247 0.248 0.247 0.255 8,025,000 2,014,300 0.2510 9.920 9.880 9.920 9.880 10.20 200,625 10.040 -0.40%
2013-10-28 0 0.249 0.248 0.249 0.248 0.255 4,478,500 1,123,670 0.2509 9.960 9.920 9.960 9.920 10.20 111,962 10.036 0.00%
2013-10-25 0 0.249 0.248 0.255 0.248 0.255 7,702,000 1,929,940 0.2506 9.960 9.920 10.20 9.920 10.20 192,550 10.023 -0.40%
2013-10-24 0 0.250 0.250 0.255 0.250 0.255 6,970,161 1,752,343 0.2514 10.00 10.00 10.20 10.00 10.20 174,254 10.056 -1.96%
2013-10-23 0 0.255 0.255 0.260 0.255 0.270 26,521,000 6,987,695 0.2635 10.20 10.20 10.40 10.20 10.80 663,025 10.539 -1.92%
2013-10-22 0 0.260 0.250 0.260 0.250 0.260 8,524,101 2,167,774 0.2543 10.40 10.00 10.40 10.00 10.40 213,103 10.172 1.96%
2013-10-21 0 0.255 0.250 0.255 0.247 0.265 16,920,000 4,297,073 0.2540 10.20 10.00 10.20 9.880 10.60 423,000 10.159 -1.92%
2013-10-18 0 0.260 0.260 0.265 0.255 0.280 28,224,500 7,491,642 0.2654 10.40 10.40 10.60 10.20 11.20 705,612 10.617 -7.14%
2013-10-17 0 0.280 0.275 0.280 0.240 0.285 82,283,500 22,248,160 0.2704 11.20 11.00 11.20 9.600 11.40 2,057,087 10.815 17.65%
2013-10-16 0 0.238 0.238 0.240 0.236 0.245 1,711,493 408,815 0.2389 9.520 9.520 9.600 9.440 9.800 42,787 9.5546 -2.06%
2013-10-15 0 0.243 0.243 0.244 0.238 0.244 3,502,025 847,755 0.2421 9.720 9.720 9.760 9.520 9.760 87,551 9.6830 0.41%
2013-10-11 0 0.242 0.240 0.242 0.238 0.245 2,345,000 562,382 0.2398 9.680 9.600 9.680 9.520 9.800 58,625 9.5929 0.83%
2013-10-10 0 0.240 0.238 0.240 0.236 0.243 5,444,530 1,297,999 0.2384 9.600 9.520 9.600 9.440 9.720 136,113 9.5362 -0.83%
2013-10-09 0 0.242 0.240 0.242 0.239 0.244 1,929,706 465,500 0.2412 9.680 9.600 9.680 9.560 9.760 48,243 9.6491 -0.82%
2013-10-08 0 0.244 0.242 0.244 0.239 0.245 1,779,920 431,081 0.2422 9.760 9.680 9.760 9.560 9.800 44,498 9.6876 0.41%
2013-10-07 0 0.243 0.241 0.243 0.237 0.245 1,429,000 346,480 0.2425 9.720 9.640 9.720 9.480 9.800 35,725 9.6985 0.41%
2013-10-04 0 0.242 0.241 0.244 0.238 0.245 1,106,230 265,137 0.2397 9.680 9.640 9.760 9.520 9.800 27,656 9.5870 -1.22%
2013-10-03 0 0.245 0.242 0.245 0.235 0.247 2,457,400 595,838 0.2425 9.800 9.680 9.800 9.400 9.880 61,435 9.6987 3.38%
2013-10-02 0 0.237 0.237 0.240 0.233 0.243 2,021,000 479,913 0.2375 9.480 9.480 9.600 9.320 9.720 50,525 9.4985 -0.42%
2013-09-30 0 0.238 0.238 0.240 0.238 0.243 2,094,000 501,198 0.2393 9.520 9.520 9.600 9.520 9.720 52,350 9.5740 -2.06%
2013-09-27 0 0.243 0.243 0.244 0.241 0.244 1,940,053 471,074 0.2428 9.720 9.720 9.760 9.640 9.760 48,501 9.7126 -0.82%
2013-09-26 0 0.245 0.244 0.245 0.241 0.245 3,609,000 876,268 0.2428 9.800 9.760 9.800 9.640 9.800 90,225 9.7120 1.66%
2013-09-25 0 0.241 0.241 0.242 0.241 0.248 3,383,000 821,903 0.2430 9.640 9.640 9.680 9.640 9.920 84,575 9.7180 -2.82%
2013-09-24 0 0.248 0.247 0.248 0.240 0.249 4,700,500 1,143,630 0.2433 9.920 9.880 9.920 9.600 9.960 117,512 9.7320 -0.80%
2013-09-23 0 0.250 0.249 0.250 0.245 0.250 1,463,000 361,512 0.2471 10.00 9.960 10.00 9.800 10.00 36,575 9.8841 0.40%
2013-09-19 0 0.249 0.249 0.255 0.249 0.260 5,689,496 1,424,606 0.2504 9.960 9.960 10.20 9.960 10.40 142,237 10.016 -2.35%
2013-09-18 0 0.255 0.250 0.255 0.247 0.255 4,968,612 1,239,711 0.2495 10.20 10.00 10.20 9.880 10.20 124,215 9.9803 2.00%
2013-09-17 0 0.250 0.249 0.250 0.248 0.255 3,049,271 763,509 0.2504 10.00 9.960 10.00 9.920 10.20 76,232 10.016 0.00%
2013-09-16 0 0.250 0.250 0.255 0.250 0.255 2,848,627 717,051 0.2517 10.00 10.00 10.20 10.00 10.20 71,216 10.069 0.00%
2013-09-13 0 0.250 0.250 0.255 0.245 0.260 6,525,460 1,649,735 0.2528 10.00 10.00 10.20 9.800 10.40 163,136 10.113 -1.96%
2013-09-12 0 0.255 0.255 0.260 0.255 0.265 7,194,500 1,852,745 0.2575 10.20 10.20 10.40 10.20 10.60 179,862 10.301 -1.92%
2013-09-11 0 0.260 0.260 0.265 0.260 0.275 13,461,500 3,570,962 0.2653 10.40 10.40 10.60 10.40 11.00 336,537 10.611 -1.89%
2013-09-10 0 0.265 0.260 0.265 0.255 0.265 18,354,500 4,732,542 0.2578 10.60 10.40 10.60 10.20 10.60 458,862 10.314 3.92%
2013-09-09 0 0.255 0.255 0.260 0.255 0.265 3,350,000 867,550 0.2590 10.20 10.20 10.40 10.20 10.60 83,750 10.359 0.00%
2013-09-06 0 0.255 0.255 0.260 0.255 0.270 6,114,500 1,588,310 0.2598 10.20 10.20 10.40 10.20 10.80 152,862 10.390 -1.92%
2013-09-05 0 0.260 0.260 0.265 0.255 0.265 4,497,690 1,173,081 0.2608 10.40 10.40 10.60 10.20 10.60 112,442 10.433 0.00%
2013-09-04 0 0.260 0.255 0.260 0.255 0.260 4,445,511 1,153,948 0.2596 10.40 10.20 10.40 10.20 10.40 111,138 10.383 0.00%
2013-09-03 0 0.260 0.255 0.260 0.255 0.265 6,198,000 1,600,860 0.2583 10.40 10.20 10.40 10.20 10.60 154,950 10.331 -1.89%
2013-09-02 0 0.265 0.260 0.265 0.255 0.270 5,196,000 1,365,655 0.2628 10.60 10.40 10.60 10.20 10.80 129,900 10.513 3.92%
2013-08-30 0 0.255 0.255 0.265 0.255 0.265 3,699,127 950,245 0.2569 10.20 10.20 10.60 10.20 10.60 92,478 10.275 -1.92%
2013-08-29 0 0.260 0.260 0.265 0.260 0.270 2,767,000 723,435 0.2615 10.40 10.40 10.60 10.40 10.80 69,175 10.458 0.00%
2013-08-28 0 0.260 0.255 0.260 0.255 0.260 1,972,000 505,970 0.2566 10.40 10.20 10.40 10.20 10.40 49,300 10.263 0.00%
2013-08-27 0 0.260 0.255 0.260 0.255 0.265 3,895,275 1,009,964 0.2593 10.40 10.20 10.40 10.20 10.60 97,382 10.371 0.00%
2013-08-26 0 0.260 0.260 0.265 0.260 0.275 1,929,000 511,370 0.2651 10.40 10.40 10.60 10.40 11.00 48,225 10.604 -3.70%
2013-08-23 0 0.270 0.265 0.270 0.260 0.280 4,734,000 1,286,625 0.2718 10.80 10.60 10.80 10.40 11.20 118,350 10.871 3.85%
2013-08-22 0 0.260 0.255 0.260 0.255 0.260 896,630 231,738 0.2585 10.40 10.20 10.40 10.20 10.40 22,416 10.338 0.00%
2013-08-21 0 0.260 0.255 0.260 0.255 0.260 1,354,000 347,090 0.2563 10.40 10.20 10.40 10.20 10.40 33,850 10.254 0.00%
2013-08-20 0 0.260 0.255 0.265 0.255 0.265 3,639,000 942,315 0.2589 10.40 10.20 10.60 10.20 10.60 90,975 10.358 -1.89%
2013-08-19 0 0.265 0.260 0.265 0.260 0.265 2,387,800 627,477 0.2628 10.60 10.40 10.60 10.40 10.60 59,695 10.511 0.00%
2013-08-16 0 0.265 0.265 0.270 0.265 0.270 5,675,900 1,523,451 0.2684 10.60 10.60 10.80 10.60 10.80 141,897 10.736 -1.85%
2013-08-15 0 0.270 0.270 0.275 0.265 0.280 7,581,000 2,066,125 0.2725 10.80 10.80 11.00 10.60 11.20 189,525 10.902 -5.26%
2013-08-13 0 0.285 0.280 0.285 0.275 0.290 19,622,419 5,538,133 0.2822 11.40 11.20 11.40 11.00 11.60 490,560 11.289 3.64%
2013-08-12 0 0.275 0.270 0.275 0.260 0.280 14,870,020 4,050,055 0.2724 11.00 10.80 11.00 10.40 11.20 371,750 10.895 1.85%
2013-08-09 0 0.270 0.265 0.270 0.240 0.275 21,087,000 5,573,273 0.2643 10.80 10.60 10.80 9.600 11.00 527,175 10.572 12.50%
2013-08-08 0 0.240 0.240 0.242 0.240 0.250 2,408,639 584,223 0.2426 9.600 9.600 9.680 9.600 10.00 60,216 9.7021 -1.23%
2013-08-07 0 0.243 0.242 0.243 0.240 0.246 1,640,400 397,756 0.2425 9.720 9.680 9.720 9.600 9.840 41,010 9.6990 1.25%
2013-08-06 0 0.240 0.238 0.241 0.236 0.241 1,086,000 258,209 0.2378 9.600 9.520 9.640 9.440 9.640 27,150 9.5105 -0.41%
2013-08-05 0 0.241 0.238 0.241 0.237 0.246 2,180,400 524,735 0.2407 9.640 9.520 9.640 9.480 9.840 54,510 9.6264 -2.03%
2013-08-02 0 0.246 0.243 0.246 0.239 0.249 970,402 234,427 0.2416 9.840 9.720 9.840 9.560 9.960 24,260 9.6631 -0.40%
2013-08-01 0 0.247 0.244 0.247 0.234 0.249 3,231,800 777,511 0.2406 9.880 9.760 9.880 9.360 9.960 80,795 9.6233 5.11%
2013-07-31 0 0.235 0.235 0.237 0.234 0.255 6,690,000 1,637,057 0.2447 9.400 9.400 9.480 9.360 10.20 167,250 9.7881 -4.08%
2013-07-30 0 0.245 0.242 0.246 0.240 0.250 2,721,500 667,307 0.2452 9.800 9.680 9.840 9.600 10.00 68,037 9.8079 -2.00%
2013-07-29 0 0.250 0.250 0.255 0.250 0.260 2,285,000 580,700 0.2541 10.00 10.00 10.20 10.00 10.40 57,125 10.165 0.00%
2013-07-26 0 0.250 0.250 0.255 0.250 0.255 1,631,000 414,265 0.2540 10.00 10.00 10.20 10.00 10.20 40,775 10.160 0.00%
2013-07-25 0 0.250 0.250 0.255 0.250 0.260 2,602,479 653,824 0.2512 10.00 10.00 10.20 10.00 10.40 65,062 10.049 -3.85%
2013-07-24 0 0.260 0.255 0.260 0.250 0.260 2,736,500 694,042 0.2536 10.40 10.20 10.40 10.00 10.40 68,412 10.145 1.96%
2013-07-23 0 0.255 0.250 0.255 0.247 0.255 2,317,016 580,871 0.2507 10.20 10.00 10.20 9.880 10.20 57,925 10.028 3.24%
2013-07-22 0 0.247 0.246 0.247 0.245 0.255 2,382,076 591,877 0.2485 9.880 9.840 9.880 9.800 10.20 59,552 9.9388 -1.20%
2013-07-19 0 0.250 0.250 0.255 0.250 0.260 2,950,000 746,900 0.2532 10.00 10.00 10.20 10.00 10.40 73,750 10.127 -1.96%
2013-07-18 0 0.255 0.255 0.260 0.255 0.260 2,303,639 596,623 0.2590 10.20 10.20 10.40 10.20 10.40 57,591 10.360 0.00%
2013-07-17 0 0.255 0.255 0.260 0.250 0.260 2,884,908 738,907 0.2561 10.20 10.20 10.40 10.00 10.40 72,123 10.245 0.00%
2013-07-16 0 0.255 0.255 0.260 0.255 0.270 2,432,500 633,025 0.2602 10.20 10.20 10.40 10.20 10.80 60,812 10.409 -3.77%
2013-07-15 0 0.265 0.265 0.270 0.255 0.280 5,375,621 1,422,772 0.2647 10.60 10.60 10.80 10.20 11.20 134,391 10.587 -1.85%
2013-07-12 0 0.270 0.265 0.275 0.260 0.275 5,217,376 1,394,682 0.2673 10.80 10.60 11.00 10.40 11.00 130,434 10.693 3.85%
2013-07-11 0 0.260 0.260 0.265 0.250 0.265 4,391,065 1,130,001 0.2573 10.40 10.40 10.60 10.00 10.60 109,777 10.294 0.00%
2013-07-10 0 0.260 0.255 0.260 0.250 0.280 8,986,500 2,379,269 0.2648 10.40 10.20 10.40 10.00 11.20 224,662 10.590 -5.45%
2013-07-09 0 0.275 0.275 0.280 0.242 0.280 17,895,913 4,789,984 0.2677 11.00 11.00 11.20 9.680 11.20 447,398 10.706 14.11%
2013-07-08 0 0.241 0.241 0.245 0.234 0.247 5,932,001 1,424,975 0.2402 9.640 9.640 9.800 9.360 9.880 148,300 9.6087 1.69%
2013-07-05 0 0.237 0.237 0.240 0.235 0.245 4,158,001 989,195 0.2379 9.480 9.480 9.600 9.400 9.800 103,950 9.5161 0.85%
2013-07-04 0 0.235 0.235 0.236 0.211 0.238 7,263,000 1,641,929 0.2261 9.400 9.400 9.440 8.440 9.520 181,575 9.0427 11.37%
2013-07-03 0 0.211 0.211 0.215 0.211 0.222 4,040,500 864,676 0.2140 8.440 8.440 8.600 8.440 8.880 101,012 8.5601 -5.80%
2013-07-02 0 0.224 0.222 0.224 0.210 0.228 3,051,000 675,576 0.2214 8.960 8.880 8.960 8.400 9.120 76,275 8.8571 -1.75%
2013-06-28 0 0.228 0.225 0.229 0.220 0.230 2,367,000 536,265 0.2266 9.120 9.000 9.160 8.800 9.200 59,175 9.0624 -0.87%
2013-06-27 0 0.230 0.227 0.231 0.225 0.237 2,781,300 639,633 0.2300 9.200 9.080 9.240 9.000 9.480 69,532 9.1991 0.00%
2013-06-26 0 0.230 0.228 0.230 0.227 0.232 1,923,000 440,780 0.2292 9.200 9.120 9.200 9.080 9.280 48,075 9.1686 1.77%
2013-06-25 0 0.226 0.224 0.226 0.211 0.226 5,982,426 1,326,794 0.2218 9.040 8.960 9.040 8.440 9.040 149,561 8.8713 0.00%
2013-06-24 0 0.226 0.224 0.226 0.223 0.233 2,900,500 662,708 0.2285 9.040 8.960 9.040 8.920 9.320 72,512 9.1392 -3.00%
2013-06-21 0 0.233 0.232 0.235 0.227 0.238 9,010,000 2,091,930 0.2322 9.320 9.280 9.400 9.080 9.520 225,250 9.2871 -2.92%
2013-06-20 0 0.240 0.240 0.244 0.238 0.245 5,374,639 1,291,461 0.2403 9.600 9.600 9.760 9.520 9.800 134,366 9.6115 -2.83%
2013-06-19 0 0.247 0.242 0.247 0.242 0.250 3,936,730 971,775 0.2468 9.880 9.680 9.880 9.680 10.00 98,418 9.8739 -0.40%
2013-06-18 0 0.248 0.248 0.250 0.247 0.255 4,229,000 1,055,881 0.2497 9.920 9.920 10.00 9.880 10.20 105,725 9.9871 -2.75%
2013-06-17 0 0.255 0.250 0.255 0.246 0.255 2,864,000 715,185 0.2497 10.20 10.00 10.20 9.840 10.20 71,600 9.9886 3.24%
2013-06-14 0 0.247 0.246 0.249 0.240 0.250 4,394,000 1,089,719 0.2480 9.880 9.840 9.960 9.600 10.00 109,850 9.9201 2.92%
2013-06-13 0 0.240 0.240 0.244 0.238 0.250 9,209,642 2,232,586 0.2424 9.600 9.600 9.760 9.520 10.00 230,241 9.6967 -3.61%
2013-06-11 0 0.249 0.249 0.250 0.245 0.260 9,938,500 2,503,108 0.2519 9.960 9.960 10.00 9.800 10.40 248,462 10.074 -4.23%
2013-06-10 0 0.260 0.260 0.265 0.255 0.275 9,267,350 2,440,114 0.2633 10.40 10.40 10.60 10.20 11.00 231,684 10.532 -3.70%
2013-06-07 0 0.270 0.265 0.270 0.265 0.275 5,566,500 1,502,935 0.2700 10.80 10.60 10.80 10.60 11.00 139,162 10.800 0.00%
2013-06-06 0 0.270 0.270 0.275 0.265 0.270 7,812,850 2,082,832 0.2666 10.80 10.80 11.00 10.60 10.80 195,321 10.664 -1.82%
2013-06-05 0 0.275 0.275 0.280 0.260 0.300 16,007,000 4,502,140 0.2813 11.00 11.00 11.20 10.40 12.00 400,175 11.250 -6.78%
2013-06-04 0 0.295 0.295 0.300 0.290 0.300 4,364,350 1,288,440 0.2952 11.80 11.80 12.00 11.60 12.00 109,109 11.809 0.00%
2013-06-03 0 0.295 0.295 0.300 0.295 0.300 7,851,350 2,329,460 0.2967 11.80 11.80 12.00 11.80 12.00 196,284 11.868 -1.67%
2013-05-31 0 0.300 0.300 0.305 0.300 0.310 5,763,504 1,744,111 0.3026 12.00 12.00 12.20 12.00 12.40 144,088 12.105 -3.23%
2013-05-30 0 0.310 0.305 0.310 0.305 0.315 3,891,500 1,196,095 0.3074 12.40 12.20 12.40 12.20 12.60 97,287 12.294 1.64%
2013-05-29 0 0.305 0.305 0.310 0.305 0.315 4,021,500 1,237,345 0.3077 12.20 12.20 12.40 12.20 12.60 100,537 12.307 0.00%
2013-05-28 0 0.305 0.305 0.310 0.300 0.310 6,634,700 2,035,174 0.3067 12.20 12.20 12.40 12.00 12.40 165,867 12.270 -1.61%
2013-05-27 0 0.310 0.305 0.310 0.300 0.315 6,238,011 1,909,840 0.3062 12.40 12.20 12.40 12.00 12.60 155,950 12.246 1.64%
2013-05-24 0 0.305 0.305 0.310 0.300 0.310 4,613,639 1,408,077 0.3052 12.20 12.20 12.40 12.00 12.40 115,341 12.208 1.67%
2013-05-23 0 0.300 0.300 0.305 0.300 0.315 12,174,012 3,734,384 0.3068 12.00 12.00 12.20 12.00 12.60 304,350 12.270 -4.76%
2013-05-22 0 0.315 0.315 0.320 0.315 0.325 3,511,000 1,114,605 0.3175 12.60 12.60 12.80 12.60 13.00 87,775 12.698 0.00%
2013-05-21 0 0.315 0.315 0.320 0.310 0.325 6,426,805 2,032,217 0.3162 12.60 12.60 12.80 12.40 13.00 160,670 12.648 -3.08%
2013-05-20 0 0.325 0.320 0.325 0.315 0.325 4,666,500 1,499,635 0.3214 13.00 12.80 13.00 12.60 13.00 116,662 12.854 1.56%
2013-05-16 0 0.320 0.320 0.325 0.315 0.330 5,255,278 1,688,008 0.3212 12.80 12.80 13.00 12.60 13.20 131,382 12.848 -3.03%
2013-05-15 0 0.330 0.320 0.330 0.320 0.330 4,601,505 1,488,136 0.3234 13.20 12.80 13.20 12.80 13.20 115,038 12.936 3.13%
2013-05-14 0 0.320 0.320 0.325 0.315 0.330 5,805,000 1,871,770 0.3224 12.80 12.80 13.00 12.60 13.20 145,125 12.898 -1.54%
2013-05-13 0 0.325 0.320 0.330 0.315 0.330 5,442,854 1,752,826 0.3220 13.00 12.80 13.20 12.60 13.20 136,071 12.882 3.17%
2013-05-10 0 0.315 0.315 0.320 0.310 0.335 9,266,240 2,996,134 0.3233 12.60 12.60 12.80 12.40 13.40 231,656 12.934 -4.55%
2013-05-09 0 0.330 0.330 0.335 0.330 0.340 8,420,000 2,805,260 0.3332 13.20 13.20 13.40 13.20 13.60 210,500 13.327 -1.49%
2013-05-08 0 0.335 0.330 0.335 0.325 0.340 6,014,011 1,995,953 0.3319 13.40 13.20 13.40 13.00 13.60 150,350 13.275 0.00%
2013-05-07 0 0.335 0.330 0.335 0.320 0.335 5,485,416 1,795,673 0.3274 13.40 13.20 13.40 12.80 13.40 137,135 13.094 3.08%
2013-05-06 0 0.325 0.325 0.330 0.320 0.335 7,143,527 2,358,125 0.3301 13.00 13.00 13.20 12.80 13.40 178,588 13.204 0.00%
2013-05-03 0 0.325 0.320 0.325 0.320 0.325 2,476,500 801,877 0.3238 13.00 12.80 13.00 12.80 13.00 61,912 12.952 1.56%
2013-05-02 0 0.320 0.315 0.320 0.315 0.330 5,128,742 1,648,857 0.3215 12.80 12.60 12.80 12.60 13.20 128,219 12.860 -1.54%
2013-04-30 0 0.325 0.320 0.325 0.320 0.335 2,326,390 761,092 0.3272 13.00 12.80 13.00 12.80 13.40 58,160 13.086 0.00%
2013-04-29 0 0.325 0.325 0.330 0.320 0.330 1,644,500 534,772 0.3252 13.00 13.00 13.20 12.80 13.20 41,112 13.008 -1.52%
2013-04-26 0 0.330 0.330 0.335 0.325 0.345 7,500,640 2,494,968 0.3326 13.20 13.20 13.40 13.00 13.80 187,516 13.305 -4.35%
2013-04-25 0 0.345 0.340 0.345 0.320 0.355 16,767,810 5,719,017 0.3411 13.80 13.60 13.80 12.80 14.20 419,195 13.643 6.15%
2013-04-24 0 0.325 0.320 0.325 0.315 0.325 4,793,000 1,538,015 0.3209 13.00 12.80 13.00 12.60 13.00 119,825 12.836 3.17%
2013-04-23 0 0.315 0.315 0.320 0.315 0.320 1,714,000 544,265 0.3175 12.60 12.60 12.80 12.60 12.80 42,850 12.702 0.00%
2013-04-22 0 0.315 0.315 0.320 0.315 0.325 1,864,600 592,240 0.3176 12.60 12.60 12.80 12.60 13.00 46,615 12.705 -1.56%
2013-04-19 0 0.320 0.320 0.325 0.315 0.325 2,577,000 826,310 0.3206 12.80 12.80 13.00 12.60 13.00 64,425 12.826 1.59%
2013-04-18 0 0.315 0.310 0.320 0.305 0.320 4,068,300 1,268,730 0.3119 12.60 12.40 12.80 12.20 12.80 101,707 12.474 3.28%
2013-04-17 0 0.305 0.305 0.310 0.305 0.310 3,186,100 981,649 0.3081 12.20 12.20 12.40 12.20 12.40 79,652 12.324 -1.61%
2013-04-16 0 0.310 0.310 0.315 0.305 0.315 3,747,577 1,155,967 0.3085 12.40 12.40 12.60 12.20 12.60 93,689 12.338 -1.59%
2013-04-15 0 0.315 0.315 0.320 0.310 0.320 2,130,000 667,785 0.3135 12.60 12.60 12.80 12.40 12.80 53,250 12.541 -1.56%
2013-04-12 0 0.320 0.320 0.325 0.315 0.325 3,160,426 1,011,692 0.3201 12.80 12.80 13.00 12.60 13.00 79,011 12.805 0.00%
2013-04-11 0 0.320 0.315 0.320 0.315 0.330 2,341,000 750,150 0.3204 12.80 12.60 12.80 12.60 13.20 58,525 12.818 0.00%
2013-04-10 0 0.320 0.315 0.320 0.315 0.330 2,599,000 834,195 0.3210 12.80 12.60 12.80 12.60 13.20 64,975 12.839 -1.54%
2013-04-09 0 0.325 0.320 0.325 0.315 0.325 2,636,505 841,164 0.3190 13.00 12.80 13.00 12.60 13.00 65,913 12.762 4.84%
2013-04-08 0 0.310 0.310 0.315 0.305 0.315 4,198,500 1,303,105 0.3104 12.40 12.40 12.60 12.20 12.60 104,962 12.415 -3.12%
2013-04-05 0 0.320 0.320 0.325 0.310 0.325 10,354,365 3,312,126 0.3199 12.80 12.80 13.00 12.40 13.00 258,859 12.795 -1.54%
2013-04-03 0 0.325 0.320 0.325 0.325 0.335 2,961,241 974,204 0.3290 13.00 12.80 13.00 13.00 13.40 74,031 13.159 -1.52%
2013-04-02 0 0.330 0.330 0.335 0.310 0.340 8,008,833 2,598,941 0.3245 13.20 13.20 13.40 12.40 13.60 200,221 12.980 6.45%
2013-03-28 0 0.310 0.310 0.315 0.310 0.325 7,729,749 2,429,129 0.3143 12.40 12.40 12.60 12.40 13.00 193,244 12.570 -1.59%
2013-03-27 0 0.315 0.315 0.320 0.315 0.330 6,915,000 2,212,670 0.3200 12.60 12.60 12.80 12.60 13.20 172,875 12.799 -3.08%
2013-03-26 0 0.325 0.325 0.330 0.320 0.330 7,533,381 2,454,451 0.3258 13.00 13.00 13.20 12.80 13.20 188,335 13.032 -1.52%
2013-03-25 0 0.330 0.330 0.335 0.330 0.340 4,481,000 1,492,925 0.3332 13.20 13.20 13.40 13.20 13.60 112,025 13.327 -1.49%
2013-03-22 0 0.335 0.335 0.340 0.330 0.340 4,465,500 1,500,612 0.3360 13.40 13.40 13.60 13.20 13.60 111,637 13.442 1.52%
2013-03-21 0 0.330 0.330 0.335 0.330 0.340 7,093,000 2,377,035 0.3351 13.20 13.20 13.40 13.20 13.60 177,325 13.405 -1.49%
2013-03-20 0 0.335 0.335 0.340 0.330 0.340 4,669,534 1,570,420 0.3363 13.40 13.40 13.60 13.20 13.60 116,738 13.452 1.52%
2013-03-19 0 0.330 0.330 0.335 0.330 0.340 6,023,213 2,011,412 0.3339 13.20 13.20 13.40 13.20 13.60 150,580 13.358 -1.49%
2013-03-18 0 0.335 0.335 0.340 0.330 0.345 15,581,756 5,226,002 0.3354 13.40 13.40 13.60 13.20 13.80 389,544 13.416 -2.90%
2013-03-15 0 0.345 0.345 0.350 0.335 0.365 36,734,557 12,902,399 0.3512 13.80 13.80 14.00 13.40 14.60 918,364 14.049 -5.48%
2013-03-14 0 0.365 0.360 0.365 0.345 0.365 6,745,500 2,409,534 0.3572 14.60 14.40 14.60 13.80 14.60 168,637 14.288 2.82%
2013-03-13 0 0.355 0.355 0.360 0.350 0.370 7,779,000 2,794,040 0.3592 14.20 14.20 14.40 14.00 14.80 194,475 14.367 -4.05%
2013-03-12 0 0.370 0.365 0.370 0.360 0.385 14,462,040 5,369,043 0.3713 14.80 14.60 14.80 14.40 15.40 361,551 14.850 -2.63%
2013-03-11 0 0.380 0.375 0.380 0.370 0.400 33,877,034 13,031,332 0.3847 15.20 15.00 15.20 14.80 16.00 846,926 15.387 4.11%
2013-03-08 0 0.365 0.365 0.370 0.365 0.375 12,285,000 4,549,232 0.3703 14.60 14.60 14.80 14.60 15.00 307,125 14.812 0.00%
2013-03-07 0 0.365 0.360 0.370 0.360 0.380 14,808,000 5,439,371 0.3673 14.60 14.40 14.80 14.40 15.20 370,200 14.693 -2.67%
2013-03-06 0 0.375 0.375 0.380 0.375 0.385 5,247,400 1,991,405 0.3795 15.00 15.00 15.20 15.00 15.40 131,185 15.180 0.00%
2013-03-05 0 0.375 0.375 0.380 0.370 0.380 3,586,200 1,350,456 0.3766 15.00 15.00 15.20 14.80 15.20 89,655 15.063 2.74%
2013-03-04 0 0.365 0.365 0.375 0.360 0.380 8,841,000 3,231,625 0.3655 14.60 14.60 15.00 14.40 15.20 221,025 14.621 -3.95%
2013-03-01 0 0.380 0.375 0.380 0.375 0.395 7,128,000 2,739,815 0.3844 15.20 15.00 15.20 15.00 15.80 178,200 15.375 -3.80%
2013-02-28 0 0.395 0.390 0.395 0.375 0.395 9,533,000 3,670,655 0.3850 15.80 15.60 15.80 15.00 15.80 238,325 15.402 5.33%
2013-02-27 0 0.375 0.370 0.375 0.370 0.380 3,951,000 1,477,245 0.3739 15.00 14.80 15.00 14.80 15.20 98,775 14.956 0.00%
2013-02-26 0 0.375 0.370 0.375 0.360 0.375 8,704,000 3,203,640 0.3681 15.00 14.80 15.00 14.40 15.00 217,600 14.723 0.00%
2013-02-25 0 0.375 0.370 0.375 0.370 0.385 7,086,500 2,690,297 0.3796 15.00 14.80 15.00 14.80 15.40 177,162 15.185 -1.32%
2013-02-22 0 0.380 0.375 0.380 0.375 0.385 10,287,958 3,892,361 0.3783 15.20 15.00 15.20 15.00 15.40 257,199 15.134 -1.30%
2013-02-21 0 0.385 0.380 0.385 0.375 0.395 18,217,000 7,018,000 0.3852 15.40 15.20 15.40 15.00 15.80 455,425 15.410 -4.94%
2013-02-20 0 0.405 0.400 0.405 0.400 0.410 5,938,000 2,380,140 0.4008 16.20 16.00 16.20 16.00 16.40 148,450 16.033 1.25%
2013-02-19 0 0.400 0.400 0.405 0.385 0.425 11,611,000 4,669,460 0.4022 16.00 16.00 16.20 15.40 17.00 290,275 16.086 -4.76%
2013-02-18 0 0.420 0.415 0.420 0.420 0.430 6,526,000 2,745,640 0.4207 16.80 16.60 16.80 16.80 17.20 163,150 16.829 0.00%
2013-02-15 0 0.420 0.420 0.425 0.410 0.425 3,933,820 1,650,153 0.4195 16.80 16.80 17.00 16.40 17.00 98,345 16.779 -1.18%
2013-02-14 0 0.425 0.425 0.430 0.420 0.430 2,399,382 1,017,379 0.4240 17.00 17.00 17.20 16.80 17.20 59,985 16.961 1.19%
2013-02-08 0 0.420 0.420 0.425 0.415 0.425 2,438,000 1,019,810 0.4183 16.80 16.80 17.00 16.60 17.00 60,950 16.732 0.00%
2013-02-07 0 0.420 0.415 0.425 0.415 0.430 5,191,400 2,181,998 0.4203 16.80 16.60 17.00 16.60 17.20 129,785 16.812 -2.33%
2013-02-06 0 0.430 0.425 0.430 0.415 0.435 4,588,500 1,958,027 0.4267 17.20 17.00 17.20 16.60 17.40 114,712 17.069 2.38%
2013-02-05 0 0.420 0.415 0.420 0.415 0.425 6,863,000 2,881,675 0.4199 16.80 16.60 16.80 16.60 17.00 171,575 16.795 -2.33%
2013-02-04 0 0.430 0.430 0.435 0.420 0.445 16,609,650 7,236,524 0.4357 17.20 17.20 17.40 16.80 17.80 415,241 17.427 2.38%
2013-02-01 0 0.420 0.415 0.420 0.405 0.420 9,028,000 3,721,117 0.4122 16.80 16.60 16.80 16.20 16.80 225,700 16.487 3.70%
2013-01-31 0 0.405 0.405 0.410 0.400 0.420 12,483,000 5,076,150 0.4066 16.20 16.20 16.40 16.00 16.80 312,075 16.266 -4.71%
2013-01-30 0 0.425 0.425 0.430 0.420 0.435 4,785,000 2,043,655 0.4271 17.00 17.00 17.20 16.80 17.40 119,625 17.084 1.19%
2013-01-29 0 0.420 0.415 0.420 0.410 0.425 4,677,000 1,946,380 0.4162 16.80 16.60 16.80 16.40 17.00 116,925 16.646 0.00%
2013-01-28 0 0.420 0.415 0.420 0.410 0.425 8,454,000 3,544,665 0.4193 16.80 16.60 16.80 16.40 17.00 211,350 16.772 1.20%
2013-01-25 0 0.415 0.415 0.420 0.410 0.435 8,652,500 3,616,085 0.4179 16.60 16.60 16.80 16.40 17.40 216,312 16.717 -3.49%
2013-01-24 0 0.430 0.425 0.430 0.425 0.440 9,110,067 3,913,287 0.4296 17.20 17.00 17.20 17.00 17.60 227,752 17.182 0.00%
2013-01-23 0 0.430 0.430 0.435 0.420 0.450 18,044,000 7,858,805 0.4355 17.20 17.20 17.40 16.80 18.00 451,100 17.421 -3.37%
2013-01-22 0 0.445 0.440 0.445 0.440 0.460 18,871,800 8,446,652 0.4476 17.80 17.60 17.80 17.60 18.40 471,795 17.903 -3.26%
2013-01-21 0 0.460 0.455 0.460 0.455 0.465 8,311,500 3,822,390 0.4599 18.40 18.20 18.40 18.20 18.60 207,787 18.396 0.00%
2013-01-18 0 0.460 0.455 0.460 0.445 0.460 14,950,166 6,784,189 0.4538 18.40 18.20 18.40 17.80 18.40 373,754 18.151 3.37%
2013-01-17 0 0.445 0.445 0.450 0.440 0.460 16,917,000 7,573,025 0.4477 17.80 17.80 18.00 17.60 18.40 422,925 17.906 -2.20%
2013-01-16 0 0.455 0.450 0.455 0.435 0.460 23,849,913 10,577,528 0.4435 18.20 18.00 18.20 17.40 18.40 596,248 17.740 0.00%
2013-01-15 0 0.455 0.455 0.460 0.450 0.485 31,883,000 14,705,470 0.4612 18.20 18.20 18.40 18.00 19.40 797,075 18.449 -5.21%
2013-01-14 0 0.480 0.475 0.480 0.475 0.500 18,820,500 9,155,487 0.4865 19.20 19.00 19.20 19.00 20.00 470,512 19.459 -1.03%
2013-01-11 0 0.485 0.485 0.490 0.475 0.530 59,944,500 29,491,112 0.4920 19.40 19.40 19.60 19.00 21.20 1,498,612 19.679 -6.73%
2013-01-10 0 0.520 0.510 0.520 0.495 0.530 78,110,455 40,164,176 0.5142 20.80 20.40 20.80 19.80 21.20 1,952,761 20.568 5.05%
2013-01-09 0 0.495 0.490 0.495 0.475 0.510 64,818,100 31,873,759 0.4917 19.80 19.60 19.80 19.00 20.40 1,620,452 19.670 4.21%
2013-01-08 0 0.475 0.470 0.475 0.430 0.500 159,081,587 76,200,727 0.4790 19.00 18.80 19.00 17.20 20.00 3,977,040 19.160 10.47%
2013-01-07 0 0.430 0.425 0.430 0.410 0.435 34,620,945 14,760,177 0.4263 17.20 17.00 17.20 16.40 17.40 865,524 17.053 3.61%
2013-01-04 0 0.415 0.410 0.415 0.405 0.440 38,681,426 16,169,428 0.4180 16.60 16.40 16.60 16.20 17.60 967,036 16.721 -2.35%
2013-01-03 0 0.425 0.425 0.430 0.390 0.425 83,872,852 33,847,974 0.4036 17.00 17.00 17.20 15.60 17.00 2,096,821 16.143 7.59%
2013-01-02 0 0.395 0.390 0.395 0.375 0.395 21,808,213 8,463,004 0.3881 15.80 15.60 15.80 15.00 15.80 545,205 15.523 5.33%
2012-12-31 0 0.375 0.375 0.380 0.375 0.380 2,609,000 984,065 0.3772 15.00 15.00 15.20 15.00 15.20 65,225 15.087 -1.32%
2012-12-28 0 0.380 0.375 0.380 0.365 0.380 8,177,000 3,062,185 0.3745 15.20 15.00 15.20 14.60 15.20 204,425 14.980 2.70%
2012-12-27 0 0.370 0.370 0.375 0.365 0.375 5,844,500 2,162,610 0.3700 14.80 14.80 15.00 14.60 15.00 146,112 14.801 1.37%
2012-12-24 0 0.365 0.365 0.370 0.360 0.365 2,780,517 1,008,194 0.3626 14.60 14.60 14.80 14.40 14.60 69,513 14.504 0.00%
2012-12-21 0 0.365 0.360 0.370 0.360 0.375 5,530,639 2,024,843 0.3661 14.60 14.40 14.80 14.40 15.00 138,266 14.645 0.00%
2012-12-20 0 0.365 0.365 0.370 0.360 0.385 13,238,037 4,893,111 0.3696 14.60 14.60 14.80 14.40 15.40 330,951 14.785 -5.19%
2012-12-19 0 0.385 0.380 0.385 0.375 0.395 27,614,500 10,574,985 0.3830 15.40 15.20 15.40 15.00 15.80 690,362 15.318 2.67%
2012-12-18 0 0.375 0.370 0.375 0.350 0.380 44,343,167 16,331,860 0.3683 15.00 14.80 15.00 14.00 15.20 1,108,579 14.732 5.63%
2012-12-17 0 0.355 0.355 0.360 0.345 0.365 27,975,616 9,974,897 0.3566 14.20 14.20 14.40 13.80 14.60 699,390 14.262 1.43%
2012-12-14 0 0.350 0.345 0.350 0.345 0.355 8,963,640 3,139,407 0.3502 14.00 13.80 14.00 13.80 14.20 224,091 14.010 -1.41%
2012-12-13 0 0.355 0.350 0.355 0.335 0.355 22,348,258 7,677,613 0.3435 14.20 14.00 14.20 13.40 14.20 558,706 13.742 4.41%
2012-12-12 0 0.340 0.335 0.340 0.330 0.340 15,008,219 5,042,192 0.3360 13.60 13.40 13.60 13.20 13.60 375,205 13.438 1.49%
2012-12-11 0 0.335 0.330 0.335 0.330 0.340 10,731,163 3,604,547 0.3359 13.40 13.20 13.40 13.20 13.60 268,279 13.436 0.00%
2012-12-10 0 0.335 0.330 0.335 0.330 0.350 22,815,385 7,759,358 0.3401 13.40 13.20 13.40 13.20 14.00 570,385 13.604 -4.29%
2012-12-07 0 0.350 0.345 0.350 0.330 0.350 18,641,328 6,355,278 0.3409 14.00 13.80 14.00 13.20 14.00 466,033 13.637 4.48%
2012-12-06 0 0.335 0.335 0.340 0.335 0.345 6,487,863 2,201,101 0.3393 13.40 13.40 13.60 13.40 13.80 162,197 13.571 -1.47%
2012-12-05 0 0.340 0.335 0.340 0.335 0.350 41,826,700 14,243,095 0.3405 13.60 13.40 13.60 13.40 14.00 1,045,667 13.621 3.03%
2012-12-04 0 0.330 0.320 0.330 0.315 0.330 9,380,500 3,012,500 0.3211 13.20 12.80 13.20 12.60 13.20 234,512 12.846 1.54%
2012-12-03 0 0.325 0.320 0.325 0.320 0.330 5,998,600 1,935,351 0.3226 13.00 12.80 13.00 12.80 13.20 149,965 12.905 1.56%
2012-11-30 0 0.320 0.320 0.325 0.320 0.335 9,830,000 3,211,265 0.3267 12.80 12.80 13.00 12.80 13.40 245,750 13.067 -3.03%
2012-11-29 0 0.330 0.325 0.330 0.320 0.335 15,029,380 4,907,836 0.3265 13.20 13.00 13.20 12.80 13.40 375,734 13.062 4.76%
2012-11-28 0 0.315 0.315 0.320 0.315 0.345 25,697,000 8,358,335 0.3253 12.60 12.60 12.80 12.60 13.80 642,425 13.011 -7.35%
2012-11-27 0 0.340 0.340 0.345 0.340 0.355 14,557,854 5,035,976 0.3459 13.60 13.60 13.80 13.60 14.20 363,946 13.837 -4.23%
2012-11-26 0 0.355 0.350 0.355 0.350 0.370 10,399,800 3,693,051 0.3551 14.20 14.00 14.20 14.00 14.80 259,995 14.204 -2.74%
2012-11-23 0 0.365 0.360 0.365 0.345 0.370 24,598,000 8,890,415 0.3614 14.60 14.40 14.60 13.80 14.80 614,950 14.457 4.29%
2012-11-22 0 0.350 0.350 0.355 0.345 0.360 7,343,724 2,579,067 0.3512 14.00 14.00 14.20 13.80 14.40 183,593 14.048 0.00%
2012-11-21 0 0.350 0.345 0.350 0.340 0.355 7,867,000 2,728,940 0.3469 14.00 13.80 14.00 13.60 14.20 196,675 13.875 -1.41%
2012-11-20 0 0.355 0.350 0.355 0.350 0.360 7,594,000 2,703,795 0.3560 14.20 14.00 14.20 14.00 14.40 189,850 14.242 1.43%
2012-11-19 0 0.350 0.350 0.355 0.350 0.360 5,800,000 2,050,610 0.3536 14.00 14.00 14.20 14.00 14.40 145,000 14.142 0.00%
2012-11-16 0 0.350 0.350 0.355 0.350 0.365 7,207,300 2,566,837 0.3561 14.00 14.00 14.20 14.00 14.60 180,182 14.246 -2.78%
2012-11-15 0 0.360 0.360 0.365 0.355 0.365 6,565,061 2,373,044 0.3615 14.40 14.40 14.60 14.20 14.60 164,127 14.459 -2.70%
2012-11-14 0 0.370 0.365 0.370 0.360 0.375 10,979,000 4,034,870 0.3675 14.80 14.60 14.80 14.40 15.00 274,475 14.700 1.37%
2012-11-13 0 0.365 0.360 0.365 0.355 0.380 15,349,800 5,594,834 0.3645 14.60 14.40 14.60 14.20 15.20 383,745 14.580 -5.19%
2012-11-12 0 0.385 0.380 0.385 0.380 0.395 7,587,000 2,911,400 0.3837 15.40 15.20 15.40 15.20 15.80 189,675 15.349 -1.28%
2012-11-09 0 0.390 0.380 0.390 0.375 0.390 12,686,507 4,844,232 0.3818 15.60 15.20 15.60 15.00 15.60 317,163 15.274 2.63%
2012-11-08 0 0.380 0.380 0.385 0.375 0.395 26,345,000 10,089,145 0.3830 15.20 15.20 15.40 15.00 15.80 658,625 15.318 -5.00%
2012-11-07 0 0.400 0.400 0.405 0.395 0.410 20,637,000 8,240,015 0.3993 16.00 16.00 16.20 15.80 16.40 515,925 15.971 -2.44%
2012-11-06 0 0.410 0.405 0.410 0.390 0.420 32,055,000 12,999,360 0.4055 16.40 16.20 16.40 15.60 16.80 801,375 16.221 -1.20%
2012-11-05 0 0.415 0.410 0.415 0.380 0.415 49,255,500 19,975,362 0.4055 16.60 16.40 16.60 15.20 16.60 1,231,387 16.222 7.79%
2012-11-02 0 0.385 0.385 0.390 0.375 0.395 29,910,000 11,511,780 0.3849 15.40 15.40 15.60 15.00 15.80 747,750 15.395 1.32%
2012-11-01 0 0.380 0.380 0.385 0.360 0.390 41,184,285 15,600,087 0.3788 15.20 15.20 15.40 14.40 15.60 1,029,607 15.151 2.70%
2012-10-31 0 0.370 0.365 0.370 0.360 0.370 9,837,000 3,601,295 0.3661 14.80 14.60 14.80 14.40 14.80 245,925 14.644 2.78%
2012-10-30 0 0.360 0.355 0.365 0.355 0.370 14,717,500 5,317,655 0.3613 14.40 14.20 14.60 14.20 14.80 367,937 14.453 -2.70%
2012-10-29 0 0.370 0.365 0.370 0.355 0.370 12,370,800 4,509,357 0.3645 14.80 14.60 14.80 14.20 14.80 309,270 14.581 0.00%
2012-10-26 0 0.370 0.365 0.370 0.360 0.405 36,422,000 13,689,685 0.3759 14.80 14.60 14.80 14.40 16.20 910,550 15.035 -7.50%
2012-10-25 0 0.400 0.395 0.400 0.375 0.445 109,537,344 45,114,580 0.4119 16.00 15.80 16.00 15.00 17.80 2,738,434 16.475 5.26%
2012-10-24 0 0.380 0.375 0.380 0.350 0.380 46,343,778 17,152,629 0.3701 15.20 15.00 15.20 14.00 15.20 1,158,594 14.805 7.04%
2012-10-22 0 0.355 0.350 0.355 0.335 0.360 26,017,500 9,169,375 0.3524 14.20 14.00 14.20 13.40 14.40 650,437 14.097 4.41%
2012-10-19 0 0.340 0.340 0.345 0.340 0.350 14,340,539 4,933,026 0.3440 13.60 13.60 13.80 13.60 14.00 358,513 13.760 0.00%
2012-10-18 0 0.340 0.335 0.345 0.325 0.350 28,935,300 9,821,928 0.3394 13.60 13.40 13.80 13.00 14.00 723,382 13.578 4.62%
2012-10-17 0 0.325 0.325 0.330 0.325 0.335 4,959,311 1,624,462 0.3276 13.00 13.00 13.20 13.00 13.40 123,983 13.102 0.00%
2012-10-16 0 0.325 0.320 0.330 0.320 0.330 4,389,500 1,422,220 0.3240 13.00 12.80 13.20 12.80 13.20 109,737 12.960 1.56%
2012-10-15 0 0.320 0.320 0.330 0.320 0.330 5,128,000 1,669,010 0.3255 12.80 12.80 13.20 12.80 13.20 128,200 13.019 -3.03%
2012-10-12 0 0.330 0.325 0.330 0.325 0.330 6,140,081 2,018,365 0.3287 13.20 13.00 13.20 13.00 13.20 153,502 13.149 1.54%
2012-10-11 0 0.325 0.325 0.330 0.325 0.335 4,712,500 1,553,350 0.3296 13.00 13.00 13.20 13.00 13.40 117,812 13.185 -1.52%
2012-10-10 0 0.330 0.330 0.335 0.330 0.340 3,008,000 1,006,415 0.3346 13.20 13.20 13.40 13.20 13.60 75,200 13.383 -2.94%
2012-10-09 0 0.340 0.335 0.340 0.330 0.340 9,529,000 3,214,980 0.3374 13.60 13.40 13.60 13.20 13.60 238,225 13.496 3.03%
2012-10-08 0 0.330 0.325 0.330 0.325 0.335 2,295,500 752,567 0.3278 13.20 13.00 13.20 13.00 13.40 57,387 13.114 -1.49%
2012-10-05 0 0.335 0.330 0.335 0.325 0.335 5,763,000 1,899,570 0.3296 13.40 13.20 13.40 13.00 13.40 144,075 13.185 1.52%
2012-10-04 0 0.330 0.325 0.330 0.320 0.340 9,003,170 2,937,301 0.3263 13.20 13.00 13.20 12.80 13.60 225,079 13.050 -2.94%
2012-10-03 0 0.340 0.335 0.340 0.325 0.355 15,226,000 5,255,945 0.3452 13.60 13.40 13.60 13.00 14.20 380,650 13.808 4.62%
2012-09-28 0 0.325 0.320 0.330 0.310 0.330 9,414,779 3,057,758 0.3248 13.00 12.80 13.20 12.40 13.20 235,369 12.991 3.17%
2012-09-27 0 0.315 0.315 0.320 0.305 0.320 2,219,755 697,883 0.3144 12.60 12.60 12.80 12.20 12.80 55,494 12.576 1.61%
2012-09-26 0 0.310 0.305 0.310 0.305 0.315 5,827,280 1,808,386 0.3103 12.40 12.20 12.40 12.20 12.60 145,682 12.413 -3.12%
2012-09-25 0 0.320 0.315 0.320 0.315 0.325 4,059,500 1,287,130 0.3171 12.80 12.60 12.80 12.60 13.00 101,487 12.683 0.00%
2012-09-24 0 0.320 0.320 0.325 0.320 0.335 4,868,000 1,580,405 0.3247 12.80 12.80 13.00 12.80 13.40 121,700 12.986 -3.03%
2012-09-21 0 0.330 0.330 0.335 0.330 0.340 7,670,396 2,583,355 0.3368 13.20 13.20 13.40 13.20 13.60 191,760 13.472 0.00%
2012-09-20 0 0.330 0.330 0.335 0.330 0.340 4,737,000 1,582,585 0.3341 13.20 13.20 13.40 13.20 13.60 118,425 13.364 -2.94%
2012-09-19 0 0.340 0.335 0.340 0.335 0.355 13,792,000 4,755,585 0.3448 13.60 13.40 13.60 13.40 14.20 344,800 13.792 0.00%
2012-09-18 0 0.340 0.340 0.345 0.310 0.365 62,993,500 21,742,415 0.3452 13.60 13.60 13.80 12.40 14.60 1,574,837 13.806 7.94%
2012-09-17 0 0.315 0.310 0.315 0.310 0.325 9,741,432 3,074,936 0.3157 12.60 12.40 12.60 12.40 13.00 243,536 12.626 -1.56%
2012-09-14 0 0.320 0.315 0.320 0.305 0.320 15,154,000 4,759,315 0.3141 12.80 12.60 12.80 12.20 12.80 378,850 12.563 6.67%
2012-09-13 0 0.300 0.300 0.305 0.300 0.310 4,839,130 1,469,929 0.3038 12.00 12.00 12.20 12.00 12.40 120,978 12.150 -1.64%
2012-09-12 0 0.305 0.300 0.305 0.295 0.310 11,105,500 3,329,002 0.2998 12.20 12.00 12.20 11.80 12.40 277,637 11.990 0.00%
2012-09-11 0 0.305 0.305 0.310 0.300 0.315 11,380,000 3,471,885 0.3051 12.20 12.20 12.40 12.00 12.60 284,500 12.203 0.00%
2012-09-10 0 0.305 0.305 0.310 0.305 0.315 4,591,926 1,427,543 0.3109 12.20 12.20 12.40 12.20 12.60 114,798 12.435 -3.17%
2012-09-07 0 0.315 0.310 0.315 0.300 0.315 12,470,000 3,874,110 0.3107 12.60 12.40 12.60 12.00 12.60 311,750 12.427 3.28%
2012-09-06 0 0.305 0.300 0.305 0.295 0.305 6,202,298 1,858,239 0.2996 12.20 12.00 12.20 11.80 12.20 155,057 11.984 1.67%
2012-09-05 0 0.300 0.290 0.300 0.295 0.325 12,090,000 3,673,240 0.3038 12.00 11.60 12.00 11.80 13.00 302,250 12.153 -6.25%
2012-09-04 0 0.320 0.315 0.320 0.315 0.335 10,917,000 3,525,135 0.3229 12.80 12.60 12.80 12.60 13.40 272,925 12.916 -4.48%
2012-09-03 0 0.335 0.335 0.340 0.335 0.350 2,549,075 869,591 0.3411 13.40 13.40 13.60 13.40 14.00 63,727 13.646 0.00%
2012-08-31 0 0.335 0.335 0.340 0.330 0.340 5,146,416 1,715,562 0.3334 13.40 13.40 13.60 13.20 13.60 128,660 13.334 1.52%
2012-08-30 0 0.330 0.330 0.335 0.330 0.345 4,606,000 1,548,550 0.3362 13.20 13.20 13.40 13.20 13.80 115,150 13.448 -4.35%
2012-08-29 0 0.345 0.340 0.345 0.340 0.350 2,832,000 965,520 0.3409 13.80 13.60 13.80 13.60 14.00 70,800 13.637 1.47%
2012-08-28 0 0.340 0.340 0.345 0.340 0.350 3,885,000 1,334,100 0.3434 13.60 13.60 13.80 13.60 14.00 97,125 13.736 -1.45%
2012-08-27 0 0.345 0.345 0.350 0.345 0.360 2,812,860 982,840 0.3494 13.80 13.80 14.00 13.80 14.40 70,321 13.976 -2.82%
2012-08-24 0 0.355 0.350 0.355 0.350 0.360 7,496,000 2,644,430 0.3528 14.20 14.00 14.20 14.00 14.40 187,400 14.111 -2.74%
2012-08-23 0 0.365 0.365 0.370 0.340 0.365 14,306,000 5,109,625 0.3572 14.60 14.60 14.80 13.60 14.60 357,650 14.287 7.35%
2012-08-22 0 0.340 0.335 0.340 0.335 0.350 2,715,033 932,360 0.3434 13.60 13.40 13.60 13.40 14.00 67,876 13.736 -2.86%
2012-08-21 0 0.350 0.350 0.355 0.330 0.355 13,483,750 4,652,102 0.3450 14.00 14.00 14.20 13.20 14.20 337,094 13.801 4.48%
2012-08-20 0 0.335 0.330 0.335 0.325 0.335 2,669,000 888,980 0.3331 13.40 13.20 13.40 13.00 13.40 66,725 13.323 0.00%
2012-08-17 0 0.335 0.335 0.340 0.335 0.340 3,484,000 1,180,560 0.3389 13.40 13.40 13.60 13.40 13.60 87,100 13.554 0.00%
2012-08-16 0 0.335 0.335 0.340 0.335 0.340 4,617,200 1,559,485 0.3378 13.40 13.40 13.60 13.40 13.60 115,430 13.510 -2.90%
2012-08-15 0 0.345 0.335 0.345 0.335 0.355 10,832,943 3,728,379 0.3442 13.80 13.40 13.80 13.40 14.20 270,824 13.767 -2.82%
2012-08-14 0 0.355 0.355 0.360 0.350 0.370 9,491,500 3,387,102 0.3569 14.20 14.20 14.40 14.00 14.80 237,287 14.274 0.00%
2012-08-13 0 0.355 0.350 0.355 0.350 0.360 2,647,534 935,238 0.3532 14.20 14.00 14.20 14.00 14.40 66,188 14.130 0.00%
2012-08-10 0 0.355 0.350 0.355 0.350 0.370 9,445,600 3,390,306 0.3589 14.20 14.00 14.20 14.00 14.80 236,140 14.357 -4.05%
2012-08-09 0 0.370 0.365 0.370 0.360 0.375 17,884,000 6,591,445 0.3686 14.80 14.60 14.80 14.40 15.00 447,100 14.743 1.37%
2012-08-08 0 0.365 0.360 0.365 0.340 0.380 44,025,000 16,049,285 0.3645 14.60 14.40 14.60 13.60 15.20 1,100,625 14.582 7.35%
2012-08-07 0 0.340 0.340 0.345 0.335 0.350 19,033,399 6,489,197 0.3409 13.60 13.60 13.80 13.40 14.00 475,835 13.637 0.00%
2012-08-06 0 0.340 0.335 0.340 0.335 0.360 12,957,501 4,511,220 0.3482 13.60 13.40 13.60 13.40 14.40 323,938 13.926 -1.45%
2012-08-03 0 0.345 0.340 0.345 0.330 0.360 15,982,512 5,539,443 0.3466 13.80 13.60 13.80 13.20 14.40 399,563 13.864 0.00%
2012-08-02 0 0.345 0.345 0.350 0.300 0.370 49,769,490 17,250,696 0.3466 13.80 13.80 14.00 12.00 14.80 1,244,237 13.864 13.11%
2012-08-01 0 0.305 0.300 0.305 0.295 0.315 9,395,000 2,878,195 0.3064 12.20 12.00 12.20 11.80 12.60 234,875 12.254 0.00%
2012-07-31 0 0.305 0.300 0.305 0.295 0.305 8,107,000 2,434,385 0.3003 12.20 12.00 12.20 11.80 12.20 202,675 12.011 -1.61%
2012-07-30 0 0.310 0.305 0.315 0.300 0.315 4,247,100 1,302,474 0.3067 12.40 12.20 12.60 12.00 12.60 106,177 12.267 0.00%
2012-07-27 0 0.310 0.305 0.310 0.305 0.315 2,970,000 920,500 0.3099 12.40 12.20 12.40 12.20 12.60 74,250 12.397 1.64%
2012-07-26 0 0.305 0.300 0.305 0.300 0.315 3,192,000 979,190 0.3068 12.20 12.00 12.20 12.00 12.60 79,800 12.271 1.67%
2012-07-25 0 0.300 0.300 0.310 0.295 0.320 11,151,000 3,406,685 0.3055 12.00 12.00 12.40 11.80 12.80 278,775 12.220 -6.25%
2012-07-24 0 0.320 0.320 0.325 0.310 0.335 3,162,000 1,027,855 0.3251 12.80 12.80 13.00 12.40 13.40 79,050 13.003 0.00%
2012-07-23 0 0.320 0.315 0.320 0.310 0.325 5,960,000 1,889,950 0.3171 12.80 12.60 12.80 12.40 13.00 149,000 12.684 -3.03%
2012-07-20 0 0.330 0.330 0.335 0.330 0.345 4,178,000 1,400,180 0.3351 13.20 13.20 13.40 13.20 13.80 104,450 13.405 -4.35%
2012-07-19 0 0.345 0.345 0.350 0.345 0.355 2,753,426 956,340 0.3473 13.80 13.80 14.00 13.80 14.20 68,836 13.893 -1.43%
2012-07-18 0 0.350 0.345 0.350 0.345 0.355 3,297,000 1,145,520 0.3474 14.00 13.80 14.00 13.80 14.20 82,425 13.898 -1.41%
2012-07-17 0 0.355 0.350 0.355 0.350 0.365 3,651,500 1,300,217 0.3561 14.20 14.00 14.20 14.00 14.60 91,287 14.243 1.43%
2012-07-16 0 0.350 0.350 0.355 0.345 0.365 2,856,000 1,007,940 0.3529 14.00 14.00 14.20 13.80 14.60 71,400 14.117 -4.11%
2012-07-13 0 0.365 0.360 0.365 0.350 0.365 3,148,663 1,111,938 0.3531 14.60 14.40 14.60 14.00 14.60 78,717 14.126 2.82%
2012-07-12 0 0.355 0.350 0.355 0.345 0.370 10,603,000 3,716,825 0.3505 14.20 14.00 14.20 13.80 14.80 265,075 14.022 -2.74%
2012-07-11 0 0.365 0.365 0.370 0.360 0.375 6,685,000 2,430,805 0.3636 14.60 14.60 14.80 14.40 15.00 167,125 14.545 -2.67%
2012-07-10 0 0.375 0.370 0.375 0.370 0.390 3,084,476 1,162,882 0.3770 15.00 14.80 15.00 14.80 15.60 77,112 15.080 -2.60%
2012-07-09 0 0.385 0.385 0.390 0.385 0.400 4,851,377 1,892,545 0.3901 15.40 15.40 15.60 15.40 16.00 121,284 15.604 -2.53%
2012-07-06 0 0.395 0.390 0.395 0.375 0.395 9,919,636 3,819,887 0.3851 15.80 15.60 15.80 15.00 15.80 247,991 15.403 5.33%
2012-07-05 0 0.375 0.375 0.380 0.365 0.385 7,537,500 2,797,250 0.3711 15.00 15.00 15.20 14.60 15.40 188,437 14.844 0.00%
2012-07-04 0 0.375 0.375 0.380 0.360 0.380 13,357,236 4,966,727 0.3718 15.00 15.00 15.20 14.40 15.20 333,931 14.874 4.17%
2012-07-03 0 0.360 0.360 0.365 0.350 0.395 38,431,400 13,758,206 0.3580 14.40 14.40 14.60 14.00 15.80 960,785 14.320 -12.20%
2012-06-29 0 0.410 0.405 0.410 0.405 0.425 6,263,105 2,581,922 0.4122 16.40 16.20 16.40 16.20 17.00 156,578 16.490 -2.38%
2012-06-28 0 0.420 0.420 0.425 0.415 0.435 5,383,744 2,288,971 0.4252 16.80 16.80 17.00 16.60 17.40 134,594 17.007 -1.18%
2012-06-27 0 0.425 0.420 0.425 0.425 0.435 3,202,800 1,378,595 0.4304 17.00 16.80 17.00 17.00 17.40 80,070 17.217 -1.16%
2012-06-26 0 0.430 0.430 0.435 0.420 0.430 5,625,000 2,388,050 0.4245 17.20 17.20 17.40 16.80 17.20 140,625 16.982 0.00%
2012-06-25 0 0.430 0.430 0.435 0.430 0.445 3,951,000 1,725,080 0.4366 17.20 17.20 17.40 17.20 17.80 98,775 17.465 -3.37%
2012-06-22 0 0.445 0.440 0.445 0.435 0.445 3,995,044 1,762,430 0.4412 17.80 17.60 17.80 17.40 17.80 99,876 17.646 1.14%
2012-06-21 0 0.440 0.440 0.445 0.440 0.455 6,063,000 2,706,045 0.4463 17.60 17.60 17.80 17.60 18.20 151,575 17.853 -1.12%
2012-06-20 0 0.445 0.445 0.450 0.430 0.455 11,993,500 5,322,260 0.4438 17.80 17.80 18.00 17.20 18.20 299,837 17.750 3.49%
2012-06-19 0 0.430 0.430 0.435 0.425 0.435 4,996,000 2,155,837 0.4315 17.20 17.20 17.40 17.00 17.40 124,900 17.261 -2.27%
2012-06-18 0 0.440 0.435 0.440 0.435 0.450 5,743,313 2,529,667 0.4405 17.60 17.40 17.60 17.40 18.00 143,583 17.618 1.15%
2012-06-15 0 0.435 0.435 0.440 0.430 0.455 11,372,023 5,049,320 0.4440 17.40 17.40 17.60 17.20 18.20 284,301 17.760 1.16%
2012-06-14 0 0.430 0.430 0.440 0.430 0.450 6,030,269 2,651,632 0.4397 17.20 17.20 17.60 17.20 18.00 150,757 17.589 -2.27%
2012-06-13 0 0.440 0.435 0.440 0.425 0.440 6,109,107 2,647,189 0.4333 17.60 17.40 17.60 17.00 17.60 152,728 17.333 2.33%
2012-06-12 0 0.430 0.425 0.430 0.420 0.440 15,200,007 6,554,586 0.4312 17.20 17.00 17.20 16.80 17.60 380,000 17.249 -2.27%
2012-06-11 0 0.440 0.435 0.440 0.420 0.510 49,512,865 22,178,351 0.4479 17.60 17.40 17.60 16.80 20.40 1,237,822 17.917 -13.73%
2012-06-08 0 0.510 0.500 0.510 0.500 0.510 4,229,001 2,135,320 0.5049 20.40 20.00 20.40 20.00 20.40 105,725 20.197 0.00%
2012-06-07 0 0.510 0.500 0.510 0.500 0.520 5,778,016 2,955,797 0.5116 20.40 20.00 20.40 20.00 20.80 144,450 20.462 0.00%
2012-06-06 0 0.510 0.500 0.510 0.500 0.510 2,388,100 1,197,858 0.5016 20.40 20.00 20.40 20.00 20.40 59,702 20.064 2.00%
2012-06-05 0 0.500 0.495 0.500 0.495 0.510 4,119,619 2,057,298 0.4994 20.00 19.80 20.00 19.80 20.40 102,990 19.976 0.00%
2012-06-04 0 0.500 0.495 0.500 0.490 0.510 5,101,965 2,546,207 0.4991 20.00 19.80 20.00 19.60 20.40 127,549 19.963 -3.85%
2012-06-01 0 0.520 0.510 0.520 0.510 0.530 4,181,000 2,181,090 0.5217 20.80 20.40 20.80 20.40 21.20 104,525 20.867 0.00%
2012-05-31 0 0.520 0.520 0.530 0.510 0.540 8,114,288 4,254,172 0.5243 20.80 20.80 21.20 20.40 21.60 202,857 20.971 0.00%
2012-05-30 0 0.520 0.520 0.530 0.510 0.530 7,288,965 3,785,444 0.5193 20.80 20.80 21.20 20.40 21.20 182,224 20.774 -1.89%
2012-05-29 0 0.530 0.530 0.540 0.510 0.540 10,966,022 5,785,432 0.5276 21.20 21.20 21.60 20.40 21.60 274,151 21.103 3.92%
2012-05-28 0 0.510 0.500 0.510 0.495 0.510 3,648,278 1,833,299 0.5025 20.40 20.00 20.40 19.80 20.40 91,207 20.100 0.00%
2012-05-25 0 0.510 0.500 0.510 0.490 0.510 7,024,008 3,518,468 0.5009 20.40 20.00 20.40 19.60 20.40 175,600 20.037 0.00%
2012-05-24 0 0.510 0.500 0.510 0.500 0.510 3,337,031 1,698,487 0.5090 20.40 20.00 20.40 20.00 20.40 83,426 20.359 0.00%
2012-05-23 0 0.510 0.510 0.520 0.510 0.530 5,315,258 2,724,358 0.5126 20.40 20.40 20.80 20.40 21.20 132,881 20.502 -3.77%
2012-05-22 0 0.530 0.530 0.540 0.530 0.540 5,188,008 2,773,073 0.5345 21.20 21.20 21.60 21.20 21.60 129,700 21.381 0.00%
2012-05-21 0 0.530 0.520 0.530 0.500 0.540 11,038,407 5,766,149 0.5224 21.20 20.80 21.20 20.00 21.60 275,960 20.895 1.92%
2012-05-18 0 0.520 0.510 0.520 0.490 0.520 13,339,295 6,671,795 0.5002 20.80 20.40 20.80 19.60 20.80 333,482 20.006 -1.89%
2012-05-17 0 0.530 0.520 0.530 0.520 0.550 3,406,014 1,824,568 0.5357 21.20 20.80 21.20 20.80 22.00 85,150 21.428 0.00%
2012-05-16 0 0.530 0.520 0.530 0.520 0.570 15,803,027 8,527,796 0.5396 21.20 20.80 21.20 20.80 22.80 395,076 21.585 -7.02%
2012-05-15 0 0.570 0.570 0.580 0.560 0.580 4,930,534 2,811,109 0.5701 22.80 22.80 23.20 22.40 23.20 123,263 22.806 0.00%
2012-05-14 0 0.570 0.570 0.580 0.570 0.590 6,193,000 3,563,880 0.5755 22.80 22.80 23.20 22.80 23.60 154,825 23.019 0.00%
2012-05-11 0 0.570 0.560 0.570 0.550 0.580 8,695,639 4,860,532 0.5590 22.80 22.40 22.80 22.00 23.20 217,391 22.358 3.64%
2012-05-10 0 0.550 0.550 0.560 0.540 0.590 17,209,268 9,590,374 0.5573 22.00 22.00 22.40 21.60 23.60 430,232 22.291 -6.78%
2012-05-09 0 0.590 0.580 0.590 0.570 0.610 9,903,045 5,825,858 0.5883 23.60 23.20 23.60 22.80 24.40 247,576 23.532 -3.28%
2012-05-08 0 0.610 0.610 0.620 0.600 0.630 6,325,028 3,887,966 0.6147 24.40 24.40 24.80 24.00 25.20 158,126 24.588 -1.61%
2012-05-07 0 0.620 0.610 0.620 0.600 0.640 12,581,199 7,775,257 0.6180 24.80 24.40 24.80 24.00 25.60 314,530 24.720 -3.12%
2012-05-04 0 0.640 0.640 0.650 0.640 0.660 2,733,039 1,773,898 0.6491 25.60 25.60 26.00 25.60 26.40 68,326 25.962 -3.03%
2012-05-03 0 0.660 0.650 0.660 0.650 0.670 9,265,516 6,081,688 0.6564 26.40 26.00 26.40 26.00 26.80 231,638 26.255 -1.49%
2012-05-02 0 0.670 0.660 0.670 0.650 0.670 6,770,093 4,467,242 0.6598 26.80 26.40 26.80 26.00 26.80 169,252 26.394 3.08%
2012-04-30 0 0.650 0.640 0.650 0.630 0.650 5,356,600 3,423,550 0.6391 26.00 25.60 26.00 25.20 26.00 133,915 25.565 1.56%
2012-04-27 0 0.640 0.640 0.650 0.630 0.650 6,964,300 4,449,660 0.6389 25.60 25.60 26.00 25.20 26.00 174,107 25.557 1.59%
2012-04-26 0 0.630 0.630 0.640 0.630 0.650 5,413,014 3,459,989 0.6392 25.20 25.20 25.60 25.20 26.00 135,325 25.568 0.00%
2012-04-25 0 0.630 0.630 0.640 0.630 0.660 9,999,314 6,436,905 0.6437 25.20 25.20 25.60 25.20 26.40 249,983 25.749 -4.55%
2012-04-24 0 0.660 0.650 0.660 0.650 0.670 4,679,224 3,070,461 0.6562 26.40 26.00 26.40 26.00 26.80 116,981 26.248 0.00%
2012-04-23 0 0.660 0.650 0.660 0.650 0.670 3,847,112 2,545,083 0.6616 26.40 26.00 26.40 26.00 26.80 96,178 26.462 -1.49%
2012-04-20 0 0.670 0.660 0.670 0.660 0.690 5,939,125 4,011,963 0.6755 26.80 26.40 26.80 26.40 27.60 148,478 27.021 -2.90%
2012-04-19 0 0.690 0.680 0.690 0.680 0.700 3,377,117 2,318,918 0.6867 27.60 27.20 27.60 27.20 28.00 84,428 27.466 -1.43%
2012-04-18 0 0.700 0.690 0.700 0.690 0.710 8,997,236 6,291,702 0.6993 28.00 27.60 28.00 27.60 28.40 224,931 27.972 1.45%
2012-04-17 0 0.690 0.680 0.690 0.670 0.700 7,297,192 5,010,064 0.6866 27.60 27.20 27.60 26.80 28.00 182,430 27.463 0.00%
2012-04-16 0 0.690 0.680 0.690 0.660 0.700 10,694,500 7,296,685 0.6823 27.60 27.20 27.60 26.40 28.00 267,362 27.291 2.99%
2012-04-13 0 0.670 0.670 0.680 0.670 0.690 4,807,729 3,257,340 0.6775 26.80 26.80 27.20 26.80 27.60 120,193 27.101 0.00%
2012-04-12 0 0.670 0.660 0.670 0.660 0.680 5,139,000 3,451,130 0.6716 26.80 26.40 26.80 26.40 27.20 128,475 26.862 0.00%
2012-04-11 0 0.670 0.660 0.670 0.640 0.670 5,549,000 3,629,120 0.6540 26.80 26.40 26.80 25.60 26.80 138,725 26.161 3.08%
2012-04-10 0 0.650 0.650 0.660 0.650 0.680 10,458,015 6,913,571 0.6611 26.00 26.00 26.40 26.00 27.20 261,450 26.443 -5.80%
2012-04-05 0 0.690 0.680 0.690 0.660 0.690 5,991,208 4,052,069 0.6763 27.60 27.20 27.60 26.40 27.60 149,780 27.053 0.00%
2012-04-03 0 0.690 0.680 0.690 0.660 0.690 8,277,139 5,556,365 0.6713 27.60 27.20 27.60 26.40 27.60 206,928 26.852 6.15%
2012-04-02 0 0.650 0.640 0.650 0.630 0.660 12,949,742 8,305,668 0.6414 26.00 25.60 26.00 25.20 26.40 323,744 25.655 0.00%
2012-03-30 0 0.650 0.650 0.660 0.650 0.690 22,095,505 14,796,798 0.6697 26.00 26.00 26.40 26.00 27.60 552,388 26.787 -5.80%
2012-03-29 0 0.690 0.680 0.690 0.680 0.710 11,457,000 7,945,520 0.6935 27.60 27.20 27.60 27.20 28.40 286,425 27.740 -2.82%
2012-03-28 0 0.710 0.700 0.710 0.700 0.730 10,808,000 7,700,030 0.7124 28.40 28.00 28.40 28.00 29.20 270,200 28.498 -2.74%
2012-03-27 0 0.730 0.730 0.740 0.710 0.740 12,254,639 8,922,330 0.7281 29.20 29.20 29.60 28.40 29.60 306,366 29.123 2.82%
2012-03-26 0 0.710 0.700 0.710 0.700 0.720 6,601,000 4,674,090 0.7081 28.40 28.00 28.40 28.00 28.80 165,025 28.324 0.00%
2012-03-23 0 0.710 0.710 0.720 0.700 0.730 21,222,802 15,180,653 0.7153 28.40 28.40 28.80 28.00 29.20 530,570 28.612 0.00%
2012-03-22 0 0.710 0.710 0.720 0.710 0.730 10,330,176 7,434,461 0.7197 28.40 28.40 28.80 28.40 29.20 258,254 28.787 -2.74%
2012-03-21 0 0.730 0.720 0.740 0.710 0.770 21,450,000 15,746,890 0.7341 29.20 28.80 29.60 28.40 30.80 536,250 29.365 -2.67%
2012-03-20 0 0.750 0.750 0.760 0.750 0.770 12,777,000 9,754,141 0.7634 30.00 30.00 30.40 30.00 30.80 319,425 30.537 -1.32%
2012-03-19 0 0.760 0.760 0.770 0.760 0.790 13,123,895 10,099,937 0.7696 30.40 30.40 30.80 30.40 31.60 328,097 30.783 -2.56%
2012-03-16 0 0.780 0.770 0.780 0.770 0.800 18,061,500 14,117,445 0.7816 31.20 30.80 31.20 30.80 32.00 451,537 31.265 -1.27%
2012-03-15 0 0.790 0.780 0.790 0.780 0.810 19,119,563 15,170,512 0.7935 31.60 31.20 31.60 31.20 32.40 477,989 31.738 -2.47%
2012-03-14 0 0.810 0.800 0.810 0.800 0.840 28,764,000 23,629,183 0.8215 32.40 32.00 32.40 32.00 33.60 719,100 32.859 -1.22%
2012-03-13 0 0.820 0.810 0.820 0.810 0.830 14,727,746 12,015,371 0.8158 32.80 32.40 32.80 32.40 33.20 368,194 32.633 1.23%
2012-03-12 0 0.810 0.800 0.810 0.800 0.830 23,252,885 18,858,033 0.8110 32.40 32.00 32.40 32.00 33.20 581,322 32.440 -2.41%
2012-03-09 0 0.830 0.820 0.830 0.820 0.850 28,116,000 23,289,450 0.8283 33.20 32.80 33.20 32.80 34.00 702,900 33.133 0.00%
2012-03-08 0 0.830 0.830 0.840 0.820 0.850 22,161,653 18,577,252 0.8383 33.20 33.20 33.60 32.80 34.00 554,041 33.530 0.00%
2012-03-07 0 0.830 0.830 0.840 0.810 0.850 25,031,000 20,747,130 0.8289 33.20 33.20 33.60 32.40 34.00 625,775 33.154 0.00%
2012-03-06 0 0.830 0.830 0.840 0.830 0.930 104,484,004 90,893,213 0.8699 33.20 33.20 33.60 33.20 37.20 2,612,100 34.797 -7.78%
2012-03-05 0 0.900 0.890 0.900 0.830 0.910 124,778,671 110,353,346 0.8844 36.00 35.60 36.00 33.20 36.40 3,119,467 35.376 8.43%
2012-03-02 0 0.830 0.820 0.830 0.800 0.830 29,349,193 23,974,031 0.8169 33.20 32.80 33.20 32.00 33.20 733,730 32.674 1.22%
2012-03-01 0 0.820 0.810 0.820 0.810 0.840 24,956,000 20,550,900 0.8235 32.80 32.40 32.80 32.40 33.60 623,900 32.939 1.23%
2012-02-29 0 0.810 0.810 0.820 0.810 0.840 38,301,875 31,528,427 0.8232 32.40 32.40 32.80 32.40 33.60 957,547 32.926 0.00%
2012-02-28 0 0.810 0.810 0.820 0.810 0.840 16,380,213 13,339,276 0.8144 32.40 32.40 32.80 32.40 33.60 409,505 32.574 0.00%
2012-02-27 0 0.810 0.800 0.810 0.800 0.870 51,967,500 43,815,220 0.8431 32.40 32.00 32.40 32.00 34.80 1,299,187 33.725 -3.57%
2012-02-24 0 0.840 0.840 0.850 0.800 0.850 82,853,500 69,008,985 0.8329 33.60 33.60 34.00 32.00 34.00 2,071,337 33.316 6.33%
2012-02-23 0 0.790 0.790 0.800 0.780 0.820 17,887,000 14,373,290 0.8036 31.60 31.60 32.00 31.20 32.80 447,175 32.142 -1.25%
2012-02-22 0 0.800 0.790 0.800 0.790 0.820 25,946,828 20,948,702 0.8074 32.00 31.60 32.00 31.60 32.80 648,671 32.295 -1.23%
2012-02-21 0 0.810 0.800 0.810 0.770 0.810 33,067,300 26,299,662 0.7953 32.40 32.00 32.40 30.80 32.40 826,682 31.813 5.19%
2012-02-20 0 0.770 0.770 0.780 0.770 0.800 13,490,000 10,596,740 0.7855 30.80 30.80 31.20 30.80 32.00 337,250 31.421 -2.53%
2012-02-17 0 0.790 0.780 0.790 0.770 0.800 18,939,000 14,879,620 0.7857 31.60 31.20 31.60 30.80 32.00 473,475 31.426 0.00%
2012-02-16 0 0.790 0.780 0.790 0.770 0.800 21,273,500 16,720,920 0.7860 31.60 31.20 31.60 30.80 32.00 531,837 31.440 -2.47%
2012-02-15 0 0.810 0.800 0.810 0.770 0.820 32,804,187 26,149,459 0.7971 32.40 32.00 32.40 30.80 32.80 820,105 31.886 3.85%
2012-02-14 0 0.780 0.770 0.780 0.770 0.800 17,528,000 13,728,780 0.7832 31.20 30.80 31.20 30.80 32.00 438,200 31.330 -1.27%
2012-02-13 0 0.790 0.780 0.790 0.780 0.810 18,435,575 14,694,595 0.7971 31.60 31.20 31.60 31.20 32.40 460,889 31.883 -1.25%
2012-02-10 0 0.800 0.790 0.800 0.790 0.840 33,720,000 27,349,660 0.8111 32.00 31.60 32.00 31.60 33.60 843,000 32.443 -3.61%
2012-02-09 0 0.830 0.820 0.830 0.810 0.870 70,491,000 59,321,900 0.8416 33.20 32.80 33.20 32.40 34.80 1,762,275 33.662 0.00%
2012-02-08 0 0.830 0.820 0.830 0.790 0.830 42,078,000 34,251,980 0.8140 33.20 32.80 33.20 31.60 33.20 1,051,950 32.560 6.41%
2012-02-07 0 0.780 0.780 0.790 0.780 0.820 24,632,859 19,580,571 0.7949 31.20 31.20 31.60 31.20 32.80 615,821 31.796 -2.50%
2012-02-06 0 0.800 0.800 0.810 0.790 0.850 49,869,900 40,979,654 0.8217 32.00 32.00 32.40 31.60 34.00 1,246,747 32.869 -2.44%
2012-02-03 0 0.820 0.820 0.830 0.750 0.850 116,837,000 95,235,840 0.8151 32.80 32.80 33.20 30.00 34.00 2,920,925 32.605 7.89%
2012-02-02 0 0.760 0.760 0.770 0.740 0.770 42,178,000 31,943,620 0.7574 30.40 30.40 30.80 29.60 30.80 1,054,450 30.294 4.11%
2012-02-01 0 0.730 0.720 0.730 0.710 0.760 30,068,926 22,144,333 0.7365 29.20 28.80 29.20 28.40 30.40 751,723 29.458 2.82%
2012-01-31 0 0.710 0.700 0.710 0.700 0.720 10,151,000 7,240,620 0.7133 28.40 28.00 28.40 28.00 28.80 253,775 28.532 0.00%
2012-01-30 0 0.710 0.700 0.710 0.700 0.740 19,623,800 14,212,127 0.7242 28.40 28.00 28.40 28.00 29.60 490,595 28.969 0.00%
2012-01-27 0 0.710 0.710 0.720 0.710 0.740 15,100,127 10,884,340 0.7208 28.40 28.40 28.80 28.40 29.60 377,503 28.832 -4.05%
2012-01-26 0 0.740 0.730 0.740 0.690 0.740 23,112,000 16,655,700 0.7207 29.60 29.20 29.60 27.60 29.60 577,800 28.826 5.71%
2012-01-20 0 0.700 0.690 0.700 0.680 0.710 9,794,813 6,757,077 0.6899 28.00 27.60 28.00 27.20 28.40 244,870 27.595 0.00%
2012-01-19 0 0.700 0.690 0.700 0.670 0.710 13,824,200 9,599,740 0.6944 28.00 27.60 28.00 26.80 28.40 345,605 27.777 2.94%
2012-01-18 0 0.680 0.680 0.690 0.670 0.710 7,027,000 4,840,630 0.6889 27.20 27.20 27.60 26.80 28.40 175,675 27.554 -2.86%
2012-01-17 0 0.700 0.690 0.700 0.660 0.710 17,272,130 12,002,444 0.6949 28.00 27.60 28.00 26.40 28.40 431,803 27.796 6.06%
2012-01-16 0 0.660 0.650 0.660 0.650 0.680 3,886,000 2,565,900 0.6603 26.40 26.00 26.40 26.00 27.20 97,150 26.412 -2.94%
2012-01-13 0 0.680 0.670 0.680 0.670 0.690 12,019,279 8,156,179 0.6786 27.20 26.80 27.20 26.80 27.60 300,482 27.144 1.49%
2012-01-12 0 0.670 0.670 0.680 0.670 0.700 16,178,000 11,059,760 0.6836 26.80 26.80 27.20 26.80 28.00 404,450 27.345 -2.90%
2012-01-11 0 0.690 0.690 0.700 0.660 0.730 35,824,000 25,243,100 0.7046 27.60 27.60 28.00 26.40 29.20 895,600 28.186 6.15%
2012-01-10 0 0.650 0.650 0.660 0.640 0.670 8,754,000 5,716,910 0.6531 26.00 26.00 26.40 25.60 26.80 218,850 26.123 -1.52%
2012-01-09 0 0.660 0.650 0.660 0.600 0.660 17,559,500 11,173,185 0.6363 26.40 26.00 26.40 24.00 26.40 438,987 25.452 4.76%
2012-01-06 0 0.630 0.620 0.630 0.620 0.680 17,173,000 10,981,160 0.6394 25.20 24.80 25.20 24.80 27.20 429,325 25.578 -7.35%
2012-01-05 0 0.680 0.670 0.680 0.670 0.700 8,121,000 5,579,400 0.6870 27.20 26.80 27.20 26.80 28.00 203,025 27.481 -4.23%
2012-01-04 0 0.710 0.700 0.710 0.700 0.720 6,937,000 4,881,490 0.7037 28.40 28.00 28.40 28.00 28.80 173,425 28.148 0.00%
2012-01-03 0 0.710 0.710 0.720 0.700 0.720 3,821,000 2,712,350 0.7099 28.40 28.40 28.80 28.00 28.80 95,525 28.394 1.43%
2011-12-30 0 0.700 0.690 0.710 0.690 0.720 9,814,426 6,903,649 0.7034 28.00 27.60 28.40 27.60 28.80 245,361 28.137 -1.41%
2011-12-29 0 0.710 0.710 0.720 0.710 0.720 4,123,426 2,940,079 0.7130 28.40 28.40 28.80 28.40 28.80 103,086 28.521 -1.39%
2011-12-28 0 0.720 0.720 0.730 0.720 0.740 6,181,000 4,497,560 0.7276 28.80 28.80 29.20 28.80 29.60 154,525 29.106 -2.70%
2011-12-23 0 0.740 0.730 0.740 0.730 0.760 6,823,500 5,094,075 0.7465 29.60 29.20 29.60 29.20 30.40 170,587 29.862 0.00%
2011-12-22 0 0.740 0.730 0.740 0.730 0.740 3,099,722 2,270,785 0.7326 29.60 29.20 29.60 29.20 29.60 77,493 29.303 0.00%
2011-12-21 0 0.740 0.740 0.750 0.740 0.780 4,643,047 3,492,963 0.7523 29.60 29.60 30.00 29.60 31.20 116,076 30.092 -2.63%
2011-12-20 0 0.760 0.750 0.760 0.730 0.760 6,260,000 4,668,600 0.7458 30.40 30.00 30.40 29.20 30.40 156,500 29.831 1.33%
2011-12-19 0 0.750 0.740 0.750 0.720 0.750 5,918,000 4,338,470 0.7331 30.00 29.60 30.00 28.80 30.00 147,950 29.324 0.00%
2011-12-16 0 0.750 0.750 0.760 0.720 0.760 9,122,500 6,770,750 0.7422 30.00 30.00 30.40 28.80 30.40 228,062 29.688 4.17%
2011-12-15 0 0.720 0.720 0.730 0.710 0.750 13,419,668 9,740,537 0.7258 28.80 28.80 29.20 28.40 30.00 335,492 29.034 -5.26%
2011-12-14 0 0.760 0.750 0.760 0.750 0.770 6,535,000 4,959,060 0.7588 30.40 30.00 30.40 30.00 30.80 163,375 30.354 -1.30%
2011-12-13 0 0.770 0.760 0.770 0.760 0.780 6,400,043 4,878,331 0.7622 30.80 30.40 30.80 30.40 31.20 160,001 30.489 -1.28%
2011-12-12 0 0.780 0.770 0.780 0.770 0.810 4,957,467 3,920,894 0.7909 31.20 30.80 31.20 30.80 32.40 123,937 31.636 -1.27%
2011-12-09 0 0.790 0.780 0.790 0.780 0.800 6,957,500 5,482,275 0.7880 31.60 31.20 31.60 31.20 32.00 173,937 31.519 -2.47%
2011-12-08 0 0.810 0.800 0.810 0.790 0.820 7,398,636 5,938,675 0.8027 32.40 32.00 32.40 31.60 32.80 184,966 32.107 0.00%
2011-12-07 0 0.810 0.810 0.820 0.800 0.820 8,154,026 6,592,700 0.8085 32.40 32.40 32.80 32.00 32.80 203,851 32.341 1.25%
2011-12-06 0 0.800 0.790 0.800 0.790 0.820 10,384,426 8,271,073 0.7965 32.00 31.60 32.00 31.60 32.80 259,611 31.860 -1.23%
2011-12-05 0 0.810 0.810 0.820 0.810 0.840 10,660,000 8,754,120 0.8212 32.40 32.40 32.80 32.40 33.60 266,500 32.848 -2.41%
2011-12-02 0 0.830 0.820 0.830 0.810 0.850 20,588,426 16,966,350 0.8241 33.20 32.80 33.20 32.40 34.00 514,711 32.963 -1.19%
2011-12-01 0 0.840 0.830 0.840 0.820 0.850 38,758,037 32,434,579 0.8368 33.60 33.20 33.60 32.80 34.00 968,951 33.474 5.00%
2011-11-30 0 0.800 0.790 0.800 0.780 0.850 43,105,500 34,618,845 0.8031 32.00 31.60 32.00 31.20 34.00 1,077,637 32.125 -5.88%
2011-11-29 0 0.850 0.840 0.850 0.830 0.880 22,181,750 18,800,982 0.8476 34.00 33.60 34.00 33.20 35.20 554,544 33.904 2.41%
2011-11-28 0 0.830 0.830 0.840 0.810 0.900 55,053,343 47,076,461 0.8551 33.20 33.20 33.60 32.40 36.00 1,376,334 34.204 7.79%
2011-11-25 0 0.770 0.760 0.770 0.760 0.800 12,128,000 9,477,170 0.7814 30.80 30.40 30.80 30.40 32.00 303,200 31.257 -3.75%
2011-11-24 0 0.800 0.800 0.810 0.760 0.820 20,353,213 16,239,431 0.7979 32.00 32.00 32.40 30.40 32.80 508,830 31.915 1.27%
2011-11-23 0 0.790 0.780 0.790 0.780 0.830 15,925,000 12,723,080 0.7989 31.60 31.20 31.60 31.20 33.20 398,125 31.958 -5.95%
2011-11-22 0 0.840 0.830 0.840 0.810 0.860 21,739,000 18,117,330 0.8334 33.60 33.20 33.60 32.40 34.40 543,475 33.336 -3.45%
2011-11-21 0 0.870 0.860 0.870 0.840 0.890 59,042,500 51,170,545 0.8667 34.80 34.40 34.80 33.60 35.60 1,476,062 34.667 7.41%
2011-11-18 0 0.810 0.800 0.810 0.800 0.860 36,018,000 29,456,520 0.8178 32.40 32.00 32.40 32.00 34.40 900,450 32.713 -2.41%
2011-11-17 0 0.830 0.820 0.830 0.810 0.840 17,243,082 14,208,022 0.8240 33.20 32.80 33.20 32.40 33.60 431,077 32.959 -1.19%
2011-11-16 0 0.840 0.830 0.840 0.820 0.910 51,878,300 44,657,110 0.8608 33.60 33.20 33.60 32.80 36.40 1,296,957 34.432 -3.45%
2011-11-15 0 0.870 0.870 0.880 0.850 0.920 46,420,939 40,872,739 0.8805 34.80 34.80 35.20 34.00 36.80 1,160,523 35.219 -3.33%
2011-11-14 0 0.900 0.890 0.900 0.830 0.940 182,067,000 162,852,770 0.8945 36.00 35.60 36.00 33.20 37.60 4,551,675 35.779 5.88%
2011-11-11 0 0.850 0.840 0.850 0.730 0.870 162,958,000 134,035,100 0.8225 34.00 33.60 34.00 29.20 34.80 4,073,950 32.901 16.44%
2011-11-10 0 0.730 0.710 0.730 0.690 0.740 26,834,369 18,997,946 0.7080 29.20 28.40 29.20 27.60 29.60 670,859 28.319 -2.67%
2011-11-09 0 0.750 0.740 0.750 0.740 0.770 16,305,700 12,199,901 0.7482 30.00 29.60 30.00 29.60 30.80 407,642 29.928 0.00%
2011-11-08 0 0.750 0.740 0.750 0.740 0.780 16,519,500 12,545,970 0.7595 30.00 29.60 30.00 29.60 31.20 412,987 30.379 0.00%
2011-11-07 0 0.750 0.740 0.760 0.730 0.770 12,520,506 9,393,034 0.7502 30.00 29.60 30.40 29.20 30.80 313,013 30.008 0.00%
2011-11-04 0 0.750 0.740 0.750 0.740 0.790 24,159,650 18,406,178 0.7619 30.00 29.60 30.00 29.60 31.60 603,991 30.474 1.35%
2011-11-03 0 0.740 0.730 0.740 0.710 0.760 25,173,724 18,416,289 0.7316 29.60 29.20 29.60 28.40 30.40 629,343 29.263 0.00%
2011-11-02 0 0.740 0.740 0.750 0.680 0.750 42,152,000 30,258,500 0.7178 29.60 29.60 30.00 27.20 30.00 1,053,800 28.714 2.78%
2011-11-01 0 0.720 0.720 0.730 0.700 0.750 28,294,029 20,525,590 0.7254 28.80 28.80 29.20 28.00 30.00 707,351 29.018 -5.26%
2011-10-31 0 0.760 0.750 0.780 0.740 0.800 46,623,142 36,301,765 0.7786 30.40 30.00 31.20 29.60 32.00 1,165,579 31.145 1.33%
2011-10-28 0 0.750 0.740 0.750 0.740 0.830 44,089,157 34,324,803 0.7785 30.00 29.60 30.00 29.60 33.20 1,102,229 31.141 -3.85%
2011-10-27 0 0.780 0.770 0.780 0.700 0.830 107,742,000 83,537,030 0.7753 31.20 30.80 31.20 28.00 33.20 2,693,550 31.014 11.43%
2011-10-26 0 0.700 0.700 0.710 0.620 0.710 34,561,982 23,222,339 0.6719 28.00 28.00 28.40 24.80 28.40 864,050 26.876 6.06%
2011-10-25 0 0.660 0.650 0.660 0.640 0.690 18,732,351 12,519,280 0.6683 26.40 26.00 26.40 25.60 27.60 468,309 26.733 0.00%
2011-10-24 0 0.660 0.650 0.660 0.630 0.670 27,045,000 17,607,500 0.6510 26.40 26.00 26.40 25.20 26.80 676,125 26.042 8.20%
2011-10-21 0 0.610 0.600 0.610 0.580 0.620 17,193,659 10,374,602 0.6034 24.40 24.00 24.40 23.20 24.80 429,841 24.136 5.17%
2011-10-20 0 0.580 0.570 0.590 0.570 0.600 7,710,000 4,478,120 0.5808 23.20 22.80 23.60 22.80 24.00 192,750 23.233 -4.92%
2011-10-19 0 0.610 0.610 0.620 0.610 0.630 6,169,000 3,792,290 0.6147 24.40 24.40 24.80 24.40 25.20 154,225 24.589 3.39%
2011-10-18 0 0.590 0.590 0.600 0.580 0.640 19,507,500 11,772,060 0.6035 23.60 23.60 24.00 23.20 25.60 487,687 24.139 -11.94%
2011-10-17 0 0.670 0.660 0.670 0.650 0.700 25,851,000 17,539,400 0.6785 26.80 26.40 26.80 26.00 28.00 646,275 27.139 3.08%
2011-10-14 0 0.650 0.650 0.660 0.630 0.710 28,596,024 18,729,094 0.6550 26.00 26.00 26.40 25.20 28.40 714,901 26.198 -7.14%
2011-10-13 0 0.700 0.700 0.710 0.670 0.730 49,572,071 34,627,290 0.6985 28.00 28.00 28.40 26.80 29.20 1,239,302 27.941 7.69%
2011-10-12 0 0.650 0.640 0.650 0.540 0.670 66,178,079 41,276,985 0.6237 26.00 25.60 26.00 21.60 26.80 1,654,452 24.949 16.07%
2011-10-11 0 0.560 0.550 0.560 0.540 0.620 77,513,500 43,761,270 0.5646 22.40 22.00 22.40 21.60 24.80 1,937,837 22.583 7.69%
2011-10-10 0 0.520 0.510 0.520 0.495 0.530 9,664,368 4,932,846 0.5104 20.80 20.40 20.80 19.80 21.20 241,609 20.417 -1.89%
2011-10-07 0 0.530 0.520 0.530 0.490 0.540 22,748,322 11,954,700 0.5255 21.20 20.80 21.20 19.60 21.60 568,708 21.021 9.28%
2011-10-06 0 0.485 0.485 0.490 0.480 0.495 8,273,646 4,020,492 0.4859 19.40 19.40 19.60 19.20 19.80 206,841 19.438 4.30%
2011-10-04 0 0.465 0.460 0.470 0.455 0.475 8,559,000 3,971,475 0.4640 18.60 18.40 18.80 18.20 19.00 213,975 18.560 1.09%
2011-10-03 0 0.460 0.460 0.465 0.460 0.500 8,725,000 4,090,660 0.4688 18.40 18.40 18.60 18.40 20.00 218,125 18.754 -9.80%
2011-09-30 0 0.510 0.495 0.510 0.495 0.520 8,342,376 4,199,186 0.5034 20.40 19.80 20.40 19.80 20.80 208,559 20.134 2.00%
2011-09-28 0 0.500 0.500 0.520 0.480 0.520 17,600,000 8,852,330 0.5030 20.00 20.00 20.80 19.20 20.80 440,000 20.119 1.01%
2011-09-27 0 0.495 0.490 0.495 0.475 0.500 11,365,899 5,551,268 0.4884 19.80 19.60 19.80 19.00 20.00 284,147 19.537 6.45%
2011-09-26 0 0.465 0.465 0.470 0.455 0.520 13,967,250 6,646,620 0.4759 18.60 18.60 18.80 18.20 20.80 349,181 19.035 -8.82%
2011-09-23 0 0.510 0.510 0.520 0.460 0.520 15,600,785 7,662,294 0.4911 20.40 20.40 20.80 18.40 20.80 390,020 19.646 -1.92%
2011-09-22 0 0.520 0.510 0.530 0.520 0.580 18,410,500 10,023,195 0.5444 20.80 20.40 21.20 20.80 23.20 460,262 21.777 -11.86%
2011-09-21 0 0.590 0.590 0.600 0.570 0.640 18,711,000 11,203,020 0.5987 23.60 23.60 24.00 22.80 25.60 467,775 23.950 -7.81%
2011-09-20 0 0.640 0.630 0.640 0.610 0.670 15,709,000 9,952,440 0.6336 25.60 25.20 25.60 24.40 26.80 392,725 25.342 -4.48%
2011-09-19 0 0.670 0.670 0.680 0.670 0.700 5,975,737 3,993,652 0.6683 26.80 26.80 27.20 26.80 28.00 149,393 26.732 -2.90%
2011-09-16 0 0.690 0.690 0.700 0.680 0.720 15,390,546 10,840,653 0.7044 27.60 27.60 28.00 27.20 28.80 384,764 28.175 0.00%
2011-09-15 0 0.690 0.680 0.690 0.680 0.720 6,425,001 4,508,530 0.7017 27.60 27.20 27.60 27.20 28.80 160,625 28.069 -1.43%
2011-09-14 0 0.700 0.700 0.710 0.670 0.730 12,979,000 9,061,840 0.6982 28.00 28.00 28.40 26.80 29.20 324,475 27.928 -2.78%
2011-09-12 0 0.720 0.710 0.720 0.700 0.730 11,070,000 7,854,910 0.7096 28.80 28.40 28.80 28.00 29.20 276,750 28.383 -4.00%
2011-09-09 0 0.750 0.750 0.760 0.750 0.780 6,829,000 5,231,200 0.7660 30.00 30.00 30.40 30.00 31.20 170,725 30.641 -1.32%
2011-09-08 0 0.760 0.760 0.770 0.750 0.810 11,240,218 8,719,351 0.7757 30.40 30.40 30.80 30.00 32.40 281,005 31.029 -2.56%
2011-09-07 0 0.780 0.780 0.790 0.750 0.790 12,010,000 9,329,760 0.7768 31.20 31.20 31.60 30.00 31.60 300,250 31.073 2.63%
2011-09-06 0 0.760 0.760 0.770 0.740 0.790 18,538,000 14,081,460 0.7596 30.40 30.40 30.80 29.60 31.60 463,450 30.384 -5.00%
2011-09-05 0 0.800 0.800 0.810 0.790 0.840 18,121,008 14,719,541 0.8123 32.00 32.00 32.40 31.60 33.60 453,025 32.492 -2.44%
2011-09-02 0 0.820 0.810 0.850 0.800 0.850 50,797,000 42,207,000 0.8309 32.80 32.40 34.00 32.00 34.00 1,269,925 33.236 1.23%
2011-09-01 0 0.810 0.800 0.810 0.790 0.840 32,684,462 26,686,555 0.8165 32.40 32.00 32.40 31.60 33.60 817,112 32.660 -3.57%
2011-08-31 0 0.840 0.830 0.840 0.720 0.850 105,185,500 84,848,275 0.8067 33.60 33.20 33.60 28.80 34.00 2,629,637 32.266 20.00%
2011-08-30 0 0.700 0.700 0.710 0.700 0.720 7,093,298 5,013,616 0.7068 28.00 28.00 28.40 28.00 28.80 177,332 28.272 0.00%
2011-08-29 0 0.700 0.700 0.710 0.690 0.720 11,987,000 8,469,170 0.7065 28.00 28.00 28.40 27.60 28.80 299,675 28.261 1.45%
2011-08-26 0 0.690 0.690 0.700 0.690 0.720 5,863,500 4,129,470 0.7043 27.60 27.60 28.00 27.60 28.80 146,587 28.171 -2.82%
2011-08-25 0 0.710 0.710 0.720 0.710 0.730 6,965,000 5,000,070 0.7179 28.40 28.40 28.80 28.40 29.20 174,125 28.715 0.00%
2011-08-24 0 0.710 0.700 0.710 0.700 0.750 9,235,125 6,577,897 0.7123 28.40 28.00 28.40 28.00 30.00 230,878 28.491 -2.74%
2011-08-23 0 0.730 0.720 0.730 0.680 0.730 7,969,000 5,633,670 0.7069 29.20 28.80 29.20 27.20 29.20 199,225 28.278 1.39%
2011-08-22 0 0.720 0.710 0.720 0.680 0.770 16,079,298 11,561,025 0.7190 28.80 28.40 28.80 27.20 30.80 401,982 28.760 -5.26%
2011-08-19 0 0.760 0.750 0.760 0.750 0.790 13,478,300 10,322,746 0.7659 30.40 30.00 30.40 30.00 31.60 336,957 30.635 -5.00%
2011-08-18 0 0.800 0.800 0.810 0.790 0.850 28,495,000 23,428,920 0.8222 32.00 32.00 32.40 31.60 34.00 712,375 32.888 0.00%
2011-08-17 0 0.800 0.800 0.810 0.800 0.820 11,487,000 9,304,430 0.8100 32.00 32.00 32.40 32.00 32.80 287,175 32.400 0.00%
2011-08-16 0 0.800 0.790 0.800 0.790 0.820 17,418,000 14,021,340 0.8050 32.00 31.60 32.00 31.60 32.80 435,450 32.200 1.27%
2011-08-15 0 0.790 0.790 0.800 0.790 0.810 7,953,111 6,337,559 0.7969 31.60 31.60 32.00 31.60 32.40 198,828 31.875 0.00%
2011-08-12 0 0.790 0.780 0.790 0.780 0.830 10,421,000 8,405,385 0.8066 31.60 31.20 31.60 31.20 33.20 260,525 32.263 0.00%
2011-08-11 0 0.790 0.780 0.790 0.740 0.790 11,175,065 8,619,856 0.7713 31.60 31.20 31.60 29.60 31.60 279,377 30.854 0.00%
2011-08-10 0 0.790 0.790 0.800 0.780 0.830 11,605,500 9,276,740 0.7993 31.60 31.60 32.00 31.20 33.20 290,137 31.974 2.60%
2011-08-09 0 0.770 0.760 0.770 0.740 0.800 20,816,000 15,975,600 0.7675 30.80 30.40 30.80 29.60 32.00 520,400 30.699 -6.10%
2011-08-08 0 0.820 0.810 0.820 0.770 0.850 24,950,000 19,782,900 0.7929 32.80 32.40 32.80 30.80 34.00 623,750 31.716 -4.65%
2011-08-05 0 0.860 0.860 0.870 0.830 0.890 25,143,325 21,571,979 0.8580 34.40 34.40 34.80 33.20 35.60 628,583 34.318 -7.53%
2011-08-04 0 0.930 0.930 0.940 0.930 0.950 8,342,478 7,814,202 0.9367 37.20 37.20 37.60 37.20 38.00 208,562 37.467 -2.11%
2011-08-03 0 0.950 0.940 0.950 0.930 0.970 14,616,000 13,748,950 0.9407 38.00 37.60 38.00 37.20 38.80 365,400 37.627 -3.06%
2011-08-02 0 0.980 0.970 0.980 0.960 0.990 7,426,000 7,220,800 0.9724 39.20 38.80 39.20 38.40 39.60 185,650 38.895 -1.01%
2011-08-01 0 0.990 0.990 1.000 0.980 1.010 8,964,500 8,930,510 0.9962 39.60 39.60 40.00 39.20 40.40 224,112 39.848 0.00%
2011-07-29 0 0.990 0.980 0.990 0.970 1.020 16,919,000 16,755,730 0.9903 39.60 39.20 39.60 38.80 40.80 422,975 39.614 2.06%
2011-07-28 0 0.970 0.970 0.980 0.970 0.990 9,415,000 9,218,510 0.9791 38.80 38.80 39.20 38.80 39.60 235,375 39.165 -2.02%
2011-07-27 0 0.990 0.980 0.990 0.960 1.020 28,690,000 28,496,990 0.9933 39.60 39.20 39.60 38.40 40.80 717,250 39.731 1.02%
2011-07-26 0 0.980 0.970 0.980 0.960 0.990 14,508,300 14,108,612 0.9725 39.20 38.80 39.20 38.40 39.60 362,707 38.898 1.03%
2011-07-25 0 0.970 0.960 0.970 0.960 0.990 11,695,400 11,356,256 0.9710 38.80 38.40 38.80 38.40 39.60 292,385 38.840 -3.00%
2011-07-22 0 1.000 0.990 1.000 0.950 1.030 33,822,000 34,003,095 1.0054 40.00 39.60 40.00 38.00 41.20 845,550 40.214 5.26%
2011-07-21 0 0.950 0.940 0.950 0.930 0.960 8,217,000 7,735,250 0.9414 38.00 37.60 38.00 37.20 38.40 205,425 37.655 -1.04%
2011-07-20 0 0.960 0.950 0.960 0.950 0.990 10,083,550 9,750,996 0.9670 38.40 38.00 38.40 38.00 39.60 252,089 38.681 0.00%
2011-07-19 0 0.960 0.960 0.970 0.930 1.000 26,603,000 25,474,960 0.9576 38.40 38.40 38.80 37.20 40.00 665,075 38.304 -3.03%
2011-07-18 0 0.990 0.990 1.000 0.980 1.030 17,407,000 17,657,710 1.0144 39.60 39.60 40.00 39.20 41.20 435,175 40.576 0.00%
2011-07-15 0 0.990 0.980 0.990 0.980 1.010 12,994,500 12,865,325 0.9901 39.60 39.20 39.60 39.20 40.40 324,862 39.602 -1.00%
2011-07-14 0 1.000 1.000 1.010 0.990 1.040 21,465,102 21,689,819 1.0105 40.00 40.00 40.40 39.60 41.60 536,628 40.419 -2.91%
2011-07-13 0 1.030 1.020 1.030 1.010 1.040 15,751,500 16,096,725 1.0219 41.20 40.80 41.20 40.40 41.60 393,787 40.877 1.98%
2011-07-12 0 1.010 1.000 1.010 0.990 1.050 54,866,650 55,439,705 1.0104 40.40 40.00 40.40 39.60 42.00 1,371,666 40.418 -5.61%
2011-07-11 0 1.070 1.060 1.070 1.040 1.120 66,239,000 71,635,760 1.0815 42.80 42.40 42.80 41.60 44.80 1,655,975 43.259 0.94%
2011-07-08 0 1.060 1.050 1.060 1.030 1.100 36,925,491 39,161,372 1.0606 42.40 42.00 42.40 41.20 44.00 923,137 42.422 -0.93%
2011-07-07 0 1.070 1.060 1.070 1.060 1.130 83,434,000 91,232,310 1.0935 42.80 42.40 42.80 42.40 45.20 2,085,850 43.739 1.90%
2011-07-06 0 1.050 1.040 1.050 1.040 1.170 275,674,796 305,312,967 1.1075 42.00 41.60 42.00 41.60 46.80 6,891,870 44.300 -5.41%
2011-07-05 0 1.110 1.100 1.110 0.890 1.120 371,229,500 371,230,720 1.0000 44.40 44.00 44.40 35.60 44.80 9,280,737 40.000 30.59%
2011-07-04 0 0.850 0.840 0.850 0.840 0.930 69,170,000 60,076,640 0.8685 34.00 33.60 34.00 33.60 37.20 1,729,250 34.741 -6.59%
2011-06-30 0 0.910 0.900 0.910 0.780 0.950 171,084,920 151,980,162 0.8883 36.40 36.00 36.40 31.20 38.00 4,277,123 35.533 -9.90%
2011-06-29 0 1.010 1.000 1.010 1.000 1.160 58,288,000 61,541,970 1.0558 40.40 40.00 40.40 40.00 46.40 1,457,200 42.233 -10.62%
2011-06-28 0 1.130 1.130 1.150 1.130 1.180 13,128,861 15,078,977 1.1485 45.20 45.20 46.00 45.20 47.20 328,222 45.941 -1.74%
2011-06-27 0 1.150 1.150 1.160 1.090 1.200 40,075,000 46,649,790 1.1641 46.00 46.00 46.40 43.60 48.00 1,001,875 46.562 3.60%
2011-06-24 0 1.110 1.110 1.120 1.080 1.150 29,488,565 33,123,790 1.1233 44.40 44.40 44.80 43.20 46.00 737,214 44.931 -1.77%
2011-06-23 0 1.130 1.120 1.130 1.120 1.210 27,158,750 31,078,455 1.1443 45.20 44.80 45.20 44.80 48.40 678,969 45.773 -5.83%
2011-06-22 0 1.200 1.190 1.200 1.180 1.300 69,315,857 86,024,606 1.2411 48.00 47.60 48.00 47.20 52.00 1,732,896 49.642 1.69%
2011-06-21 0 1.180 1.180 1.190 0.970 1.200 88,115,914 94,922,516 1.0772 47.20 47.20 47.60 38.80 48.00 2,202,898 43.090 26.88%
2011-06-20 0 0.930 0.930 0.940 0.930 1.090 42,104,500 42,869,485 1.0182 37.20 37.20 37.60 37.20 43.60 1,052,612 40.727 -13.89%
2011-06-17 0 1.080 1.070 1.080 1.060 1.130 17,089,000 18,818,500 1.1012 43.20 42.80 43.20 42.40 45.20 427,225 44.048 -4.42%
2011-06-16 0 1.130 1.120 1.130 1.120 1.210 25,256,176 28,904,924 1.1445 45.20 44.80 45.20 44.80 48.40 631,404 45.779 -7.38%
2011-06-15 0 1.220 1.220 1.230 1.220 1.250 8,408,960 10,366,720 1.2328 48.80 48.80 49.20 48.80 50.00 210,224 49.313 -1.61%
2011-06-14 0 1.240 1.230 1.240 1.210 1.260 14,084,000 17,490,190 1.2418 49.60 49.20 49.60 48.40 50.40 352,100 49.674 0.00%
2011-06-13 0 1.240 1.240 1.250 1.190 1.250 11,655,000 14,273,310 1.2247 49.60 49.60 50.00 47.60 50.00 291,375 48.986 -1.59%
2011-06-10 0 1.260 1.250 1.260 1.200 1.330 19,791,000 24,939,740 1.2602 50.40 50.00 50.40 48.00 53.20 494,775 50.406 -3.08%
2011-06-09 0 1.300 1.290 1.300 1.280 1.400 29,423,000 38,793,080 1.3185 52.00 51.60 52.00 51.20 56.00 735,575 52.738 -8.45%
2011-06-08 0 1.420 1.410 1.420 1.390 1.460 14,322,000 20,270,105 1.4153 56.80 56.40 56.80 55.60 58.40 358,050 56.612 -2.74%
2011-06-07 0 1.460 1.450 1.460 1.450 1.490 6,429,864 9,391,191 1.4606 58.40 58.00 58.40 58.00 59.60 160,747 58.422 -2.01%
2011-06-03 0 1.490 1.480 1.490 1.460 1.490 8,334,661 12,313,673 1.4774 59.60 59.20 59.60 58.40 59.60 208,367 59.096 0.00%
2011-06-02 0 1.490 1.490 1.500 1.460 1.500 13,251,400 19,759,826 1.4912 59.60 59.60 60.00 58.40 60.00 331,285 59.646 -2.61%
2011-06-01 0 1.530 1.530 1.540 1.520 1.580 26,385,000 40,531,430 1.5362 61.20 61.20 61.60 60.80 63.20 659,625 61.446 -6.13%
2011-05-31 0 1.630 1.610 1.630 1.570 1.630 24,759,585 39,869,232 1.6103 65.20 64.40 65.20 62.80 65.20 618,990 64.410 3.16%
2011-05-30 0 1.580 1.580 1.590 1.550 1.600 3,709,044 5,846,221 1.5762 63.20 63.20 63.60 62.00 64.00 92,726 63.048 0.00%
2011-05-27 0 1.580 1.580 1.590 1.540 1.620 9,853,000 15,612,840 1.5846 63.20 63.20 63.60 61.60 64.80 246,325 63.383 1.94%
2011-05-26 0 1.550 1.550 1.570 1.540 1.570 7,732,000 12,015,540 1.5540 62.00 62.00 62.80 61.60 62.80 193,300 62.160 1.31%
2011-05-25 0 1.530 1.530 1.540 1.500 1.570 16,810,508 25,699,657 1.5288 61.20 61.20 61.60 60.00 62.80 420,263 61.151 -1.92%
2011-05-24 0 1.560 1.560 1.570 1.550 1.590 17,450,000 27,354,320 1.5676 62.40 62.40 62.80 62.00 63.60 436,250 62.703 -2.50%
2011-05-23 0 1.600 1.590 1.600 1.580 1.680 15,807,700 25,317,927 1.6016 64.00 63.60 64.00 63.20 67.20 395,192 64.065 -3.03%
2011-05-20 0 1.650 1.640 1.660 1.620 1.710 11,009,698 18,127,283 1.6465 66.00 65.60 66.40 64.80 68.40 275,242 65.859 -1.79%
2011-05-19 0 1.680 1.680 1.690 1.680 1.740 7,708,852 13,108,545 1.7005 67.20 67.20 67.60 67.20 69.60 192,721 68.018 -1.18%
2011-05-18 0 1.700 1.700 1.710 1.680 1.750 15,004,000 25,775,710 1.7179 68.00 68.00 68.40 67.20 70.00 375,100 68.717 0.00%
2011-05-17 0 1.700 1.690 1.700 1.640 1.710 19,636,422 32,945,493 1.6778 68.00 67.60 68.00 65.60 68.40 490,911 67.111 3.03%
2011-05-16 0 1.650 1.650 1.660 1.650 1.690 11,196,928 18,725,728 1.6724 66.00 66.00 66.40 66.00 67.60 279,923 66.896 -2.94%
2011-05-13 0 1.700 1.690 1.700 1.670 1.740 21,868,500 37,168,340 1.6996 68.00 67.60 68.00 66.80 69.60 546,712 67.985 0.59%
2011-05-12 0 1.690 1.680 1.690 1.660 1.730 17,973,000 30,399,190 1.6914 67.60 67.20 67.60 66.40 69.20 449,325 67.655 -2.31%
2011-05-11 0 1.730 1.730 1.740 1.720 1.840 16,453,869 29,014,100 1.7634 69.20 69.20 69.60 68.80 73.60 411,347 70.534 -3.89%
2011-05-09 0 1.800 1.790 1.810 1.660 1.810 49,156,915 87,514,762 1.7803 72.00 71.60 72.40 66.40 72.40 1,228,923 71.213 7.78%
2011-05-06 0 1.670 1.670 1.680 1.650 1.690 18,389,000 30,713,525 1.6702 66.80 66.80 67.20 66.00 67.60 459,725 66.808 -1.76%
2011-05-05 0 1.700 1.700 1.710 1.670 1.760 23,687,076 40,550,484 1.7119 68.00 68.00 68.40 66.80 70.40 592,177 68.477 -1.73%
2011-05-04 0 1.730 1.730 1.740 1.710 1.850 22,659,000 39,700,080 1.7521 69.20 69.20 69.60 68.40 74.00 566,475 70.083 -6.49%
2011-05-03 0 1.850 1.840 1.850 1.830 1.900 11,855,871 22,147,758 1.8681 74.00 73.60 74.00 73.20 76.00 296,397 74.723 1.09%
2011-04-29 0 1.830 1.810 1.830 1.810 1.960 20,660,281 38,468,315 1.8619 73.20 72.40 73.20 72.40 78.40 516,507 74.478 -5.18%
2011-04-28 0 1.930 1.930 1.940 1.920 1.970 11,248,278 21,897,458 1.9467 77.20 77.20 77.60 76.80 78.80 281,207 77.870 1.05%
2011-04-27 0 1.910 1.900 1.910 1.900 2.050 20,147,324 39,298,109 1.9505 76.40 76.00 76.40 76.00 82.00 503,683 78.021 -4.50%
2011-04-26 0 2.000 1.990 2.000 1.910 2.070 45,906,500 90,385,940 1.9689 80.00 79.60 80.00 76.40 82.80 1,147,662 78.757 -3.38%
2011-04-21 0 2.070 2.070 2.080 1.990 2.200 31,104,997 64,843,003 2.0846 82.80 82.80 83.20 79.60 88.00 777,625 83.386 -4.61%
2011-04-20 0 2.170 2.160 2.170 2.160 2.210 12,767,675 27,852,571 2.1815 86.80 86.40 86.80 86.40 88.40 319,192 87.260 0.93%
2011-04-19 0 2.150 2.150 2.170 2.130 2.230 18,434,600 39,870,106 2.1628 86.00 86.00 86.80 85.20 89.20 460,865 86.511 -3.15%
2011-04-18 0 2.220 2.220 2.240 2.200 2.360 40,739,390 91,781,857 2.2529 88.80 88.80 89.60 88.00 94.40 1,018,485 90.116 -1.77%
2011-04-15 0 2.260 2.270 2.280 2.160 2.300 74,614,493 168,516,231 2.2585 90.40 90.80 91.20 86.40 92.00 1,865,362 90.340 3.20%
2011-04-14 0 2.190 2.190 2.200 2.150 2.250 21,506,370 47,377,934 2.2030 87.60 87.60 88.00 86.00 90.00 537,659 88.119 0.00%
2011-04-13 0 2.190 2.190 2.200 2.130 2.330 59,457,000 132,882,850 2.2349 87.60 87.60 88.00 85.20 93.20 1,486,425 89.398 -2.23%
2011-04-12 0 2.240 2.230 2.240 2.110 2.310 108,592,595 241,902,091 2.2276 89.60 89.20 89.60 84.40 92.40 2,714,815 89.104 1.82%
2011-04-11 0 2.200 2.190 2.200 1.820 2.210 147,662,081 303,459,483 2.0551 88.00 87.60 88.00 72.80 88.40 3,691,552 82.204 20.88%
2011-04-08 0 1.820 1.820 1.830 1.820 1.890 16,299,970 30,049,636 1.8435 72.80 72.80 73.20 72.80 75.60 407,499 73.742 -1.09%
2011-04-07 0 1.840 1.840 1.850 1.780 1.860 26,070,589 47,614,640 1.8264 73.60 73.60 74.00 71.20 74.40 651,765 73.055 3.37%
2011-04-06 0 1.780 1.770 1.780 1.760 1.920 51,105,301 93,855,526 1.8365 71.20 70.80 71.20 70.40 76.80 1,277,633 73.461 -5.32%
2011-04-04 0 1.880 1.870 1.880 1.560 1.880 98,151,220 175,411,634 1.7872 75.20 74.80 75.20 62.40 75.20 2,453,780 71.486 21.29%
2011-04-01 0 1.550 1.550 1.570 1.530 1.580 9,857,592 15,325,659 1.5547 62.00 62.00 62.80 61.20 63.20 246,440 62.188 -1.27%
2011-03-31 0 1.570 1.560 1.570 1.550 1.610 12,100,500 19,178,020 1.5849 62.80 62.40 62.80 62.00 64.40 302,512 63.396 -0.63%
2011-03-30 0 1.580 1.580 1.590 1.570 1.610 4,755,813 7,555,740 1.5887 63.20 63.20 63.60 62.80 64.40 118,895 63.550 -0.63%
2011-03-29 0 1.590 1.580 1.590 1.570 1.610 6,372,000 10,112,760 1.5871 63.60 63.20 63.60 62.80 64.40 159,300 63.482 -0.62%
2011-03-28 0 1.600 1.600 1.610 1.600 1.650 5,046,600 8,136,068 1.6122 64.00 64.00 64.40 64.00 66.00 126,165 64.488 -1.84%
2011-03-25 0 1.630 1.620 1.630 1.620 1.670 6,951,150 11,379,370 1.6370 65.20 64.80 65.20 64.80 66.80 173,779 65.482 0.00%
2011-03-24 0 1.630 1.620 1.630 1.620 1.660 5,639,426 9,201,827 1.6317 65.20 64.80 65.20 64.80 66.40 140,986 65.268 -0.61%
2011-03-23 0 1.640 1.640 1.650 1.610 1.680 9,187,426 15,081,120 1.6415 65.60 65.60 66.00 64.40 67.20 229,686 65.660 -1.80%
2011-03-22 0 1.670 1.670 1.680 1.650 1.700 8,201,000 13,773,620 1.6795 66.80 66.80 67.20 66.00 68.00 205,025 67.180 -0.60%
2011-03-21 0 1.680 1.670 1.680 1.640 1.690 10,825,100 17,996,141 1.6624 67.20 66.80 67.20 65.60 67.60 270,627 66.498 3.07%
2011-03-18 0 1.630 1.610 1.630 1.600 1.670 11,633,930 19,035,850 1.6362 65.20 64.40 65.20 64.00 66.80 290,848 65.449 3.16%
2011-03-17 0 1.580 1.580 1.590 1.550 1.600 10,155,000 16,040,480 1.5796 63.20 63.20 63.60 62.00 64.00 253,875 63.183 -2.47%
2011-03-16 0 1.620 1.610 1.620 1.520 1.630 10,802,926 16,999,572 1.5736 64.80 64.40 64.80 60.80 65.20 270,073 62.944 5.88%
2011-03-15 0 1.530 1.520 1.530 1.510 1.600 17,597,293 27,317,054 1.5523 61.20 60.80 61.20 60.40 64.00 439,932 62.094 -4.38%
2011-03-14 0 1.600 1.600 1.620 1.570 1.630 5,600,058 8,995,270 1.6063 64.00 64.00 64.80 62.80 65.20 140,001 64.251 -1.23%
2011-03-11 0 1.620 1.620 1.630 1.600 1.660 13,127,936 21,373,889 1.6281 64.80 64.80 65.20 64.00 66.40 328,198 65.125 -3.57%
2011-03-10 0 1.680 1.670 1.680 1.650 1.690 10,344,348 17,235,111 1.6661 67.20 66.80 67.20 66.00 67.60 258,609 66.646 0.60%
2011-03-09 0 1.670 1.660 1.670 1.630 1.700 15,878,849 26,528,323 1.6707 66.80 66.40 66.80 65.20 68.00 396,971 66.827 0.00%
2011-03-08 0 1.670 1.660 1.670 1.590 1.680 20,805,659 34,077,530 1.6379 66.80 66.40 66.80 63.60 67.20 520,141 65.516 1.21%
2011-03-07 0 1.650 1.640 1.650 1.630 1.750 29,672,834 49,906,364 1.6819 66.00 65.60 66.00 65.20 70.00 741,821 67.275 -4.62%
2011-03-04 0 1.730 1.730 1.740 1.720 1.780 36,144,529 63,352,821 1.7528 69.20 69.20 69.60 68.80 71.20 903,613 70.111 1.76%
2011-03-03 0 1.700 1.700 1.710 1.620 1.760 53,983,000 92,450,308 1.7126 68.00 68.00 68.40 64.80 70.40 1,349,575 68.503 3.66%
2011-03-02 0 1.640 1.640 1.650 1.570 1.670 34,487,144 56,124,305 1.6274 65.60 65.60 66.00 62.80 66.80 862,179 65.096 0.61%
2011-03-01 0 1.630 1.620 1.630 1.510 1.670 122,563,631 194,111,097 1.5838 65.20 64.80 65.20 60.40 66.80 3,064,091 63.350 7.95%
2011-02-28 0 1.510 1.500 1.510 1.400 1.620 181,573,905 275,794,241 1.5189 60.40 60.00 60.40 56.00 64.80 4,539,348 60.756 -1.95%
2011-02-25 0 1.540 1.540 1.560 1.520 1.610 24,980,915 38,998,779 1.5611 61.60 61.60 62.40 60.80 64.40 624,523 62.446 1.99%
2011-02-24 0 1.510 1.510 1.520 1.500 1.690 24,088,141 38,025,482 1.5786 60.40 60.40 60.80 60.00 67.60 602,204 63.144 -10.65%
2011-02-23 0 1.690 1.680 1.690 1.670 1.720 9,099,000 15,395,605 1.6920 67.60 67.20 67.60 66.80 68.80 227,475 67.680 -1.74%
2011-02-22 0 1.720 1.720 1.730 1.710 1.800 14,468,500 25,072,730 1.7329 68.80 68.80 69.20 68.40 72.00 361,712 69.317 -4.97%
2011-02-21 0 1.810 1.800 1.830 1.800 1.870 7,199,028 13,153,786 1.8272 72.40 72.00 73.20 72.00 74.80 179,976 73.086 -2.69%
2011-02-18 0 1.860 1.860 1.870 1.830 1.950 15,814,000 29,393,890 1.8587 74.40 74.40 74.80 73.20 78.00 395,350 74.349 -4.62%
2011-02-17 0 1.950 1.940 1.950 1.830 1.970 16,361,744 31,312,884 1.9138 78.00 77.60 78.00 73.20 78.80 409,044 76.551 6.56%
2011-02-16 0 1.830 1.830 1.840 1.750 1.950 22,374,000 40,858,840 1.8262 73.20 73.20 73.60 70.00 78.00 559,350 73.047 -4.19%
2011-02-15 0 1.910 1.900 1.910 1.900 2.030 13,149,561 25,545,569 1.9427 76.40 76.00 76.40 76.00 81.20 328,739 77.708 -4.98%
2011-02-14 0 2.010 2.000 2.020 1.870 2.030 8,779,700 17,297,723 1.9702 80.40 80.00 80.80 74.80 81.20 219,492 78.808 1.01%
2011-02-11 0 1.990 1.990 2.010 1.900 2.160 18,603,500 36,900,340 1.9835 79.60 79.60 80.40 76.00 86.40 465,087 79.341 -6.57%
2011-02-10 0 2.130 2.110 2.150 2.100 2.200 5,602,000 12,077,430 2.1559 85.20 84.40 86.00 84.00 88.00 140,050 86.237 -4.48%
2011-02-09 0 2.230 2.220 2.240 2.210 2.280 3,211,182 7,168,055 2.2322 89.20 88.80 89.60 88.40 91.20 80,280 89.289 -0.89%
2011-02-08 0 2.250 2.240 2.260 2.210 2.270 3,028,000 6,756,530 2.2314 90.00 89.60 90.40 88.40 90.80 75,700 89.254 0.00%
2011-02-07 0 2.250 2.210 2.250 2.200 2.300 3,665,156 8,217,109 2.2420 90.00 88.40 90.00 88.00 92.00 91,629 89.678 0.00%
2011-02-02 0 2.250 2.240 2.250 2.180 2.250 2,901,000 6,455,605 2.2253 90.00 89.60 90.00 87.20 90.00 72,525 89.012 3.69%
2011-02-01 0 2.170 2.160 2.180 2.140 2.190 7,218,500 15,584,430 2.1590 86.80 86.40 87.20 85.60 87.60 180,462 86.358 -0.91%
2011-01-31 0 2.190 2.180 2.210 2.170 2.260 9,782,000 21,510,850 2.1990 87.60 87.20 88.40 86.80 90.40 244,550 87.961 -3.95%
2011-01-28 0 2.280 2.250 2.280 2.240 2.310 5,568,278 12,584,906 2.2601 91.20 90.00 91.20 89.60 92.40 139,207 90.404 -0.87%
2011-01-27 0 2.300 2.290 2.300 2.270 2.320 2,840,000 6,520,920 2.2961 92.00 91.60 92.00 90.80 92.80 71,000 91.844 0.88%
2011-01-26 0 2.280 2.270 2.300 2.250 2.350 5,173,669 11,845,280 2.2895 91.20 90.80 92.00 90.00 94.00 129,342 91.581 -1.30%
2011-01-25 0 2.310 2.290 2.300 2.290 2.330 2,800,000 6,476,980 2.3132 92.40 91.60 92.00 91.60 93.20 70,000 92.528 0.87%
2011-01-24 0 2.290 2.270 2.290 2.270 2.380 4,905,000 11,246,570 2.2929 91.60 90.80 91.60 90.80 95.20 122,625 91.715 -3.38%
2011-01-21 0 2.370 2.360 2.370 2.350 2.410 3,204,500 7,586,670 2.3675 94.80 94.40 94.80 94.00 96.40 80,112 94.700 -0.84%
2011-01-20 0 2.390 2.370 2.390 2.350 2.430 3,116,170 7,420,211 2.3812 95.60 94.80 95.60 94.00 97.20 77,904 95.248 -2.45%
2011-01-19 0 2.450 2.430 2.450 2.390 2.450 4,206,295 10,153,142 2.4138 98.00 97.20 98.00 95.60 98.00 105,157 96.552 2.51%
2011-01-18 0 2.390 2.380 2.390 2.390 2.450 3,802,139 9,187,404 2.4164 95.60 95.20 95.60 95.60 98.00 95,053 96.655 -2.05%
2011-01-17 0 2.440 2.440 2.450 2.440 2.490 2,740,300 6,732,276 2.4568 97.60 97.60 98.00 97.60 99.60 68,507 98.271 -0.81%
2011-01-14 0 2.460 2.460 2.470 2.450 2.520 2,730,600 6,759,311 2.4754 98.40 98.40 98.80 98.00 100.8 68,265 99.016 -0.40%
2011-01-13 0 2.470 2.460 2.480 2.460 2.530 3,161,477 7,865,186 2.4878 98.80 98.40 99.20 98.40 101.2 79,037 99.513 -1.20%
2011-01-12 0 2.500 2.500 2.510 2.430 2.520 4,813,278 11,976,398 2.4882 100.0 100.0 100.4 97.20 100.8 120,332 99.528 2.46%
2011-01-11 0 2.440 2.430 2.440 2.400 2.450 1,951,000 4,745,660 2.4324 97.60 97.20 97.60 96.00 98.00 48,775 97.297 0.00%
2011-01-10 0 2.440 2.440 2.450 2.420 2.500 2,604,725 6,391,470 2.4538 97.60 97.60 98.00 96.80 100.0 65,118 98.152 -1.61%
2011-01-07 0 2.480 2.470 2.500 2.440 2.510 5,831,000 14,560,040 2.4970 99.20 98.80 100.0 97.60 100.4 145,775 99.880 0.81%
2011-01-06 0 2.460 2.460 2.470 2.450 2.500 3,839,000 9,453,427 2.4625 98.40 98.40 98.80 98.00 100.0 95,975 98.499 -0.81%
2011-01-05 0 2.480 2.450 2.460 2.440 2.540 9,301,000 23,003,930 2.4733 99.20 98.00 98.40 97.60 101.6 232,525 98.931 -1.59%
2011-01-04 0 2.520 2.520 2.530 2.420 2.540 9,796,000 24,270,500 2.4776 100.8 100.8 101.2 96.80 101.6 244,900 99.104 4.13%
2011-01-03 0 2.420 2.410 2.420 2.310 2.420 4,770,000 11,381,140 2.3860 96.80 96.40 96.80 92.40 96.80 119,250 95.439 4.31%
2010-12-31 0 2.320 2.330 2.340 2.310 2.370 3,435,000 8,022,175 2.3354 92.80 93.20 93.60 92.40 94.80 85,875 93.417 -1.28%
2010-12-30 0 2.350 2.340 2.350 2.250 2.350 3,804,000 8,698,250 2.2866 94.00 93.60 94.00 90.00 94.00 95,100 91.464 3.07%
2010-12-29 0 2.280 2.280 2.290 2.250 2.300 4,603,026 10,488,152 2.2785 91.20 91.20 91.60 90.00 92.00 115,076 91.141 1.79%
2010-12-28 0 2.240 2.240 2.250 2.230 2.300 3,851,209 8,675,806 2.2527 89.60 89.60 90.00 89.20 92.00 96,280 90.110 -2.18%
2010-12-24 0 2.290 2.280 2.300 2.250 2.300 1,101,500 2,505,980 2.2751 91.60 91.20 92.00 90.00 92.00 27,537 91.002 0.44%
2010-12-23 0 2.280 2.280 2.300 2.270 2.350 2,810,000 6,489,110 2.3093 91.20 91.20 92.00 90.80 94.00 70,250 92.372 -0.87%
2010-12-22 0 2.300 2.300 2.310 2.290 2.330 2,843,681 6,551,771 2.3040 92.00 92.00 92.40 91.60 93.20 71,092 92.159 0.44%
2010-12-21 0 2.290 2.300 2.310 2.240 2.310 5,567,360 12,711,404 2.2832 91.60 92.00 92.40 89.60 92.40 139,184 91.328 2.23%
2010-12-20 0 2.240 2.240 2.270 2.230 2.400 12,812,900 29,322,820 2.2885 89.60 89.60 90.80 89.20 96.00 320,322 91.542 -5.49%
2010-12-17 0 2.370 2.360 2.370 2.360 2.430 6,150,722 14,685,119 2.3875 94.80 94.40 94.80 94.40 97.20 153,768 95.502 -0.42%
2010-12-16 0 2.380 2.380 2.400 2.380 2.440 4,249,001 10,226,152 2.4067 95.20 95.20 96.00 95.20 97.60 106,225 96.269 -0.83%
2010-12-15 0 2.400 2.390 2.410 2.380 2.460 4,280,394 10,336,967 2.4150 96.00 95.60 96.40 95.20 98.40 107,010 96.598 -2.44%
2010-12-14 0 2.460 2.430 2.460 2.410 2.470 6,907,000 16,795,050 2.4316 98.40 97.20 98.40 96.40 98.80 172,675 97.264 2.07%
2010-12-13 0 2.410 2.400 2.410 2.370 2.500 9,634,000 23,479,199 2.4371 96.40 96.00 96.40 94.80 100.0 240,850 97.485 -2.03%
2010-12-10 0 2.460 2.460 2.470 2.440 2.530 8,312,427 20,517,416 2.4683 98.40 98.40 98.80 97.60 101.2 207,811 98.731 -1.99%
2010-12-09 0 2.510 2.510 2.520 2.500 2.560 6,470,000 16,324,855 2.5232 100.4 100.4 100.8 100.0 102.4 161,750 100.93 -1.18%
2010-12-08 0 2.540 2.540 2.550 2.510 2.590 5,714,000 14,449,608 2.5288 101.6 101.6 102.0 100.4 103.6 142,850 101.15 -0.39%
2010-12-07 0 2.550 2.560 2.570 2.520 2.580 5,054,698 12,877,950 2.5477 102.0 102.4 102.8 100.8 103.2 126,367 101.91 1.59%
2010-12-06 0 2.510 2.510 2.570 2.510 2.650 7,193,003 18,536,047 2.5770 100.4 100.4 102.8 100.4 106.0 179,825 103.08 -2.33%
2010-12-03 0 2.570 2.580 2.590 2.510 2.640 6,080,000 15,552,860 2.5580 102.8 103.2 103.6 100.4 105.6 152,000 102.32 -2.28%
2010-12-02 0 2.630 2.620 2.630 2.540 2.650 9,954,000 26,088,235 2.6209 105.2 104.8 105.2 101.6 106.0 248,850 104.84 5.20%
2010-12-01 0 2.500 2.490 2.500 2.450 2.530 7,315,509 18,206,148 2.4887 100.0 99.60 100.0 98.00 101.2 182,888 99.548 -0.40%
2010-11-30 0 2.510 2.500 2.520 2.340 2.540 24,195,500 58,411,110 2.4141 100.4 100.0 100.8 93.60 101.6 604,887 96.565 -1.18%
2010-11-29 0 2.540 2.540 2.560 2.520 2.710 27,576,653 70,920,776 2.5718 101.6 101.6 102.4 100.8 108.4 689,416 102.87 -6.27%
2010-11-26 0 2.710 2.700 2.710 2.600 2.710 8,394,170 22,428,037 2.6719 108.4 108.0 108.4 104.0 108.4 209,854 106.87 1.12%
2010-11-25 0 2.680 2.680 2.690 2.670 2.750 7,840,105 21,278,339 2.7140 107.2 107.2 107.6 106.8 110.0 196,003 108.56 -1.11%
2010-11-24 0 2.710 2.710 2.730 2.700 2.760 6,908,000 18,749,555 2.7142 108.4 108.4 109.2 108.0 110.4 172,700 108.57 1.12%
2010-11-23 0 2.680 2.680 2.690 2.680 2.810 14,475,800 39,356,064 2.7187 107.2 107.2 107.6 107.2 112.4 361,895 108.75 -4.29%
2010-11-22 0 2.800 2.800 2.810 2.770 2.880 6,873,000 19,256,960 2.8018 112.0 112.0 112.4 110.8 115.2 171,825 112.07 -2.10%
2010-11-19 0 2.860 2.860 2.880 2.850 2.930 6,862,593 19,753,232 2.8784 114.4 114.4 115.2 114.0 117.2 171,565 115.14 0.35%
2010-11-18 0 2.850 2.840 2.850 2.800 2.880 5,268,000 15,000,730 2.8475 114.0 113.6 114.0 112.0 115.2 131,700 113.90 3.26%
2010-11-17 0 2.760 2.750 2.760 2.750 2.840 9,314,317 25,930,183 2.7839 110.4 110.0 110.4 110.0 113.6 232,858 111.36 -3.16%
2010-11-16 0 2.850 2.830 2.870 2.760 2.930 12,289,542 34,927,329 2.8420 114.0 113.2 114.8 110.4 117.2 307,239 113.68 -1.38%
2010-11-15 0 2.890 2.890 2.900 2.890 2.960 8,180,195 23,838,354 2.9142 115.6 115.6 116.0 115.6 118.4 204,505 116.57 -0.69%
2010-11-12 0 2.910 2.910 2.920 2.900 3.000 28,468,000 83,867,470 2.9460 116.4 116.4 116.8 116.0 120.0 711,700 117.84 -3.00%
2010-11-11 0 3.000 2.990 3.010 2.980 3.100 20,057,507 60,983,350 3.0404 120.0 119.6 120.4 119.2 124.0 501,438 121.62 -2.28%
2010-11-10 0 3.070 3.050 3.080 3.040 3.140 11,907,216 36,762,002 3.0874 122.8 122.0 123.2 121.6 125.6 297,680 123.49 0.33%
2010-11-09 0 3.060 3.060 3.070 3.060 3.130 7,213,900 22,225,022 3.0809 122.4 122.4 122.8 122.4 125.2 180,347 123.23 -1.61%
2010-11-08 0 3.110 3.100 3.110 3.050 3.110 7,550,743 23,259,582 3.0804 124.4 124.0 124.4 122.0 124.4 188,769 123.22 1.30%
2010-11-05 0 3.070 3.060 3.070 3.030 3.160 15,783,328 48,670,175 3.0836 122.8 122.4 122.8 121.2 126.4 394,583 123.35 -0.97%
2010-11-04 0 3.100 3.100 3.110 3.070 3.160 18,427,680 57,290,508 3.1089 124.0 124.0 124.4 122.8 126.4 460,692 124.36 1.64%
2010-11-03 0 3.050 3.050 3.060 3.010 3.140 13,052,319 40,058,855 3.0691 122.0 122.0 122.4 120.4 125.6 326,308 122.76 -1.29%
2010-11-02 0 3.090 3.090 3.100 3.070 3.130 7,032,190 21,738,969 3.0914 123.6 123.6 124.0 122.8 125.2 175,805 123.65 0.65%
2010-11-01 0 3.070 3.070 3.080 2.980 3.080 8,230,601 25,099,864 3.0496 122.8 122.8 123.2 119.2 123.2 205,765 121.98 3.37%
2010-10-29 0 2.970 2.970 2.980 2.930 3.080 22,384,506 66,640,763 2.9771 118.8 118.8 119.2 117.2 123.2 559,613 119.08 -3.88%
2010-10-28 0 3.090 3.080 3.090 3.070 3.130 6,348,000 19,659,460 3.0970 123.6 123.2 123.6 122.8 125.2 158,700 123.88 0.65%
2010-10-27 0 3.070 3.070 3.080 3.030 3.200 25,838,356 80,543,912 3.1172 122.8 122.8 123.2 121.2 128.0 645,959 124.69 -2.23%
2010-10-26 0 3.140 3.140 3.150 3.140 3.250 10,236,000 32,473,500 3.1725 125.6 125.6 126.0 125.6 130.0 255,900 126.90 -3.38%
2010-10-25 0 3.250 3.230 3.250 3.220 3.280 16,881,145 54,805,161 3.2465 130.0 129.2 130.0 128.8 131.2 422,029 129.86 -0.31%
2010-10-22 0 3.260 3.260 3.270 3.100 3.290 38,045,370 122,777,528 3.2271 130.4 130.4 130.8 124.0 131.6 951,134 129.09 4.49%
2010-10-21 0 3.120 3.100 3.120 3.080 3.190 21,963,458 68,375,826 3.1132 124.8 124.0 124.8 123.2 127.6 549,086 124.53 -0.95%
2010-10-20 0 3.150 3.150 3.160 3.070 3.180 19,126,404 59,879,174 3.1307 126.0 126.0 126.4 122.8 127.2 478,160 125.23 -1.87%
2010-10-19 0 3.210 3.190 3.210 3.160 3.280 19,164,000 61,465,740 3.2074 128.4 127.6 128.4 126.4 131.2 479,100 128.29 -0.62%
2010-10-18 0 3.230 3.220 3.230 3.210 3.360 21,442,000 70,017,270 3.2654 129.2 128.8 129.2 128.4 134.4 536,050 130.62 -3.58%
2010-10-15 0 3.350 3.340 3.350 3.310 3.440 34,327,447 115,986,110 3.3788 134.0 133.6 134.0 132.4 137.6 858,186 135.15 1.52%
2010-10-14 0 3.300 3.290 3.300 3.220 3.380 33,704,068 111,854,694 3.3187 132.0 131.6 132.0 128.8 135.2 842,602 132.75 2.80%
2010-10-13 0 3.210 3.190 3.210 3.180 3.270 12,231,009 39,297,737 3.2130 128.4 127.6 128.4 127.2 130.8 305,775 128.52 0.31%
2010-10-12 0 3.200 3.180 3.190 3.180 3.300 13,608,054 43,743,478 3.2145 128.0 127.2 127.6 127.2 132.0 340,201 128.58 -1.23%
2010-10-11 0 3.240 3.240 3.250 3.220 3.300 7,040,200 23,001,695 3.2672 129.6 129.6 130.0 128.8 132.0 176,005 130.69 0.31%
2010-10-08 0 3.230 3.220 3.230 3.220 3.360 10,793,286 35,333,972 3.2737 129.2 128.8 129.2 128.8 134.4 269,832 130.95 -3.29%
2010-10-07 0 3.340 3.330 3.350 3.300 3.440 13,950,000 46,719,021 3.3490 133.6 133.2 134.0 132.0 137.6 348,750 133.96 -1.18%
2010-10-06 0 3.380 3.360 3.380 3.240 3.400 32,854,087 109,408,325 3.3301 135.2 134.4 135.2 129.6 136.0 821,352 133.21 4.32%
2010-10-05 0 3.240 3.240 3.250 3.160 3.250 8,638,985 27,648,184 3.2004 129.6 129.6 130.0 126.4 130.0 215,975 128.02 1.25%
2010-10-04 0 3.200 3.190 3.210 3.180 3.320 15,025,855 48,430,772 3.2232 128.0 127.6 128.4 127.2 132.8 375,646 128.93 -0.62%
2010-09-30 0 3.220 3.220 3.230 3.170 3.240 12,374,200 39,601,176 3.2003 128.8 128.8 129.2 126.8 129.6 309,355 128.01 0.62%
2010-09-29 0 3.200 3.200 3.210 3.140 3.280 17,246,000 55,122,370 3.1962 128.0 128.0 128.4 125.6 131.2 431,150 127.85 3.23%
2010-09-28 0 3.100 3.090 3.100 3.090 3.220 11,384,677 35,723,550 3.1379 124.0 123.6 124.0 123.6 128.8 284,617 125.51 -2.21%
2010-09-27 0 3.170 3.170 3.180 3.130 3.190 9,944,300 31,536,203 3.1713 126.8 126.8 127.2 125.2 127.6 248,607 126.85 1.93%
2010-09-24 0 3.110 3.100 3.110 3.050 3.160 21,923,911 67,664,384 3.0863 124.4 124.0 124.4 122.0 126.4 548,098 123.45 -1.27%
2010-09-22 0 3.150 3.150 3.160 3.150 3.260 9,073,243 29,007,871 3.1971 126.0 126.0 126.4 126.0 130.4 226,831 127.88 -1.25%
2010-09-21 0 3.190 3.190 3.200 3.180 3.360 14,763,000 48,001,820 3.2515 127.6 127.6 128.0 127.2 134.4 369,075 130.06 -3.33%
2010-09-20 0 3.300 3.300 3.310 3.250 3.350 13,826,501 45,694,060 3.3048 132.0 132.0 132.4 130.0 134.0 345,663 132.19 -0.60%
2010-09-17 0 3.320 3.300 3.320 3.180 3.320 26,474,300 86,735,866 3.2762 132.8 132.0 132.8 127.2 132.8 661,857 131.05 5.40%
2010-09-16 0 3.150 3.150 3.160 3.150 3.340 17,800,500 57,160,840 3.2112 126.0 126.0 126.4 126.0 133.6 445,012 128.45 -4.55%
2010-09-15 0 3.300 3.270 3.300 3.170 3.320 38,013,186 124,718,500 3.2809 132.0 130.8 132.0 126.8 132.8 950,330 131.24 4.76%
2010-09-14 0 3.150 3.150 3.160 3.060 3.220 21,106,748 66,556,144 3.1533 126.0 126.0 126.4 122.4 128.8 527,669 126.13 3.28%
2010-09-13 0 3.050 3.050 3.060 3.030 3.080 7,464,500 22,779,350 3.0517 122.0 122.0 122.4 121.2 123.2 186,612 122.07 0.99%
2010-09-10 0 3.020 3.020 3.030 3.020 3.090 6,159,200 18,723,874 3.0400 120.8 120.8 121.2 120.8 123.6 153,980 121.60 -0.33%
2010-09-09 0 3.030 3.030 3.050 3.020 3.080 5,584,400 17,058,508 3.0547 121.2 121.2 122.0 120.8 123.2 139,610 122.19 0.66%
2010-09-08 0 3.010 3.010 3.020 3.000 3.070 9,567,000 28,864,030 3.0170 120.4 120.4 120.8 120.0 122.8 239,175 120.68 -2.59%
2010-09-07 0 3.090 3.080 3.090 3.070 3.130 6,647,500 20,589,346 3.0973 123.6 123.2 123.6 122.8 125.2 166,187 123.89 0.98%
2010-09-06 0 3.060 3.050 3.060 3.000 3.130 14,016,170 43,065,230 3.0725 122.4 122.0 122.4 120.0 125.2 350,404 122.90 2.00%
2010-09-03 0 3.000 2.990 3.000 2.980 3.060 7,307,000 21,946,490 3.0035 120.0 119.6 120.0 119.2 122.4 182,675 120.14 -0.99%
2010-09-02 0 3.030 3.030 3.040 3.010 3.120 6,133,700 18,779,329 3.0617 121.2 121.2 121.6 120.4 124.8 153,342 122.47 -0.33%
2010-09-01 0 3.040 3.040 3.050 3.030 3.160 7,359,744 22,714,217 3.0863 121.6 121.6 122.0 121.2 126.4 183,994 123.45 -0.98%
2010-08-31 0 3.070 3.090 3.100 2.910 3.120 5,279,922 15,690,643 2.9718 122.8 123.6 124.0 116.4 124.8 131,998 118.87 3.02%
2010-08-30 0 2.980 2.980 2.990 2.980 3.070 5,900,388 17,750,089 3.0083 119.2 119.2 119.6 119.2 122.8 147,510 120.33 0.00%
2010-08-27 0 2.980 2.980 2.990 2.920 3.040 7,691,000 22,713,000 2.9532 119.2 119.2 119.6 116.8 121.6 192,275 118.13 -1.32%
2010-08-26 0 3.020 3.030 3.040 3.010 3.120 11,586,238 35,469,604 3.0614 120.8 121.2 121.6 120.4 124.8 289,656 122.45 -3.21%
2010-08-25 0 3.120 3.120 3.130 3.100 3.250 8,073,892 25,403,655 3.1464 124.8 124.8 125.2 124.0 130.0 201,847 125.86 -4.00%
2010-08-24 0 3.250 3.250 3.260 3.230 3.300 7,275,793 23,695,318 3.2567 130.0 130.0 130.4 129.2 132.0 181,895 130.27 -0.91%
2010-08-23 0 3.280 3.270 3.280 3.270 3.420 7,749,340 25,943,429 3.3478 131.2 130.8 131.2 130.8 136.8 193,733 133.91 -2.38%
2010-08-20 0 3.360 3.360 3.370 3.220 3.360 9,673,681 32,118,341 3.3202 134.4 134.4 134.8 128.8 134.4 241,842 132.81 3.07%
2010-08-19 0 3.260 3.260 3.270 3.240 3.380 7,892,000 26,026,930 3.2979 130.4 130.4 130.8 129.6 135.2 197,300 131.92 0.31%
2010-08-18 0 3.250 3.240 3.250 3.230 3.400 10,883,000 35,956,990 3.3040 130.0 129.6 130.0 129.2 136.0 272,075 132.16 -2.69%
2010-08-17 0 3.340 3.340 3.350 3.260 3.450 17,768,970 59,307,929 3.3377 133.6 133.6 134.0 130.4 138.0 444,224 133.51 -3.19%
2010-08-16 0 3.450 3.430 3.460 3.430 3.610 15,858,000 55,522,910 3.5013 138.0 137.2 138.4 137.2 144.4 396,450 140.05 -2.27%
2010-08-13 0 3.530 3.520 3.540 3.330 3.580 51,085,635 179,004,887 3.5040 141.2 140.8 141.6 133.2 143.2 1,277,141 140.16 6.01%
2010-08-12 0 3.330 3.340 3.350 3.120 3.350 19,713,975 63,968,716 3.2448 133.2 133.6 134.0 124.8 134.0 492,849 129.79 3.42%
2010-08-11 0 3.220 3.210 3.220 3.090 3.260 16,167,200 51,219,771 3.1681 128.8 128.4 128.8 123.6 130.4 404,180 126.73 -0.31%
2010-08-10 0 3.230 3.220 3.230 3.110 3.320 51,751,274 167,456,376 3.2358 129.2 128.8 129.2 124.4 132.8 1,293,782 129.43 4.87%
2010-08-09 0 3.080 3.070 3.080 2.960 3.080 9,805,000 29,766,630 3.0359 123.2 122.8 123.2 118.4 123.2 245,125 121.43 4.41%
2010-08-06 0 2.950 2.950 2.960 2.930 3.000 5,677,100 16,799,397 2.9592 118.0 118.0 118.4 117.2 120.0 141,927 118.37 -0.67%
2010-08-05 0 2.970 2.960 2.990 2.930 3.030 6,068,085 18,116,756 2.9856 118.8 118.4 119.6 117.2 121.2 151,702 119.42 0.34%
2010-08-04 0 2.960 2.940 2.960 2.920 3.030 7,228,000 21,370,305 2.9566 118.4 117.6 118.4 116.8 121.2 180,700 118.26 -0.67%
2010-08-03 0 2.980 2.980 2.990 2.970 3.120 12,748,322 38,963,459 3.0564 119.2 119.2 119.6 118.8 124.8 318,708 122.25 -1.97%
2010-08-02 0 3.040 3.030 3.050 2.950 3.050 11,422,170 34,410,940 3.0126 121.6 121.2 122.0 118.0 122.0 285,554 120.51 3.75%
2010-07-30 0 2.930 2.910 2.930 2.870 2.970 5,799,000 16,894,745 2.9134 117.2 116.4 117.2 114.8 118.8 144,975 116.54 1.38%
2010-07-29 0 2.890 2.890 2.930 2.850 2.980 10,684,215 31,273,943 2.9271 115.6 115.6 117.2 114.0 119.2 267,105 117.08 1.05%
2010-07-28 0 2.860 2.860 2.870 2.840 2.910 4,440,553 12,800,729 2.8827 114.4 114.4 114.8 113.6 116.4 111,014 115.31 -0.69%
2010-07-27 0 2.880 2.880 2.890 2.810 2.890 4,706,958 13,486,114 2.8651 115.2 115.2 115.6 112.4 115.6 117,674 114.61 2.49%
2010-07-26 0 2.810 2.800 2.830 2.800 2.940 5,631,992 16,093,289 2.8575 112.4 112.0 113.2 112.0 117.6 140,800 114.30 -3.44%
2010-07-23 0 2.910 2.910 2.930 2.880 2.960 12,181,000 35,647,138 2.9265 116.4 116.4 117.2 115.2 118.4 304,525 117.06 1.39%
2010-07-22 0 2.870 2.870 2.880 2.740 2.880 6,156,150 17,326,017 2.8144 114.8 114.8 115.2 109.6 115.2 153,904 112.58 2.87%
2010-07-21 0 2.790 2.790 2.800 2.750 2.800 4,712,831 13,103,145 2.7803 111.6 111.6 112.0 110.0 112.0 117,821 111.21 0.72%
2010-07-20 0 2.770 2.750 2.770 2.710 2.770 4,676,582 12,875,225 2.7531 110.8 110.0 110.8 108.4 110.8 116,915 110.13 2.21%
2010-07-19 0 2.710 2.700 2.710 2.700 2.790 3,122,413 8,503,015 2.7232 108.4 108.0 108.4 108.0 111.6 78,060 108.93 -2.87%
2010-07-16 0 2.790 2.780 2.800 2.740 2.800 2,701,023 7,480,264 2.7694 111.6 111.2 112.0 109.6 112.0 67,526 110.78 1.45%
2010-07-15 0 2.750 2.740 2.780 2.740 2.850 3,858,242 10,670,357 2.7656 110.0 109.6 111.2 109.6 114.0 96,456 110.62 -2.83%
2010-07-14 0 2.830 2.820 2.830 2.820 2.860 3,126,000 8,871,410 2.8379 113.2 112.8 113.2 112.8 114.4 78,150 113.52 1.07%
2010-07-13 0 2.800 2.790 2.810 2.770 2.890 3,558,826 9,958,889 2.7984 112.0 111.6 112.4 110.8 115.6 88,971 111.93 -0.71%
2010-07-12 0 2.820 2.830 2.840 2.800 2.930 6,679,102 19,115,515 2.8620 112.8 113.2 113.6 112.0 117.2 166,978 114.48 -1.05%
2010-07-09 0 2.850 2.840 2.850 2.800 2.870 5,125,500 14,556,565 2.8400 114.0 113.6 114.0 112.0 114.8 128,137 113.60 2.15%
2010-07-08 0 2.790 2.790 2.800 2.780 2.900 3,272,561 9,275,834 2.8344 111.6 111.6 112.0 111.2 116.0 81,814 113.38 -0.36%
2010-07-07 0 2.800 2.790 2.800 2.770 2.850 4,863,000 13,621,083 2.8010 112.0 111.6 112.0 110.8 114.0 121,575 112.04 -2.44%
2010-07-06 0 2.870 2.860 2.870 2.670 2.900 6,880,176 19,003,170 2.7620 114.8 114.4 114.8 106.8 116.0 172,004 110.48 7.09%
2010-07-05 0 2.680 2.670 2.680 2.650 2.700 4,930,000 13,159,440 2.6693 107.2 106.8 107.2 106.0 108.0 123,250 106.77 -0.74%
2010-07-02 0 2.700 2.690 2.700 2.670 2.740 6,832,500 18,440,865 2.6990 108.0 107.6 108.0 106.8 109.6 170,812 107.96 -1.82%
2010-06-30 0 2.750 2.750 2.760 2.650 2.770 11,435,480 30,916,563 2.7036 110.0 110.0 110.4 106.0 110.8 285,887 108.14 1.10%
2010-06-29 0 2.720 2.720 2.730 2.700 2.880 6,851,213 18,881,654 2.7560 108.8 108.8 109.2 108.0 115.2 171,280 110.24 -2.51%
2010-06-28 0 2.790 2.790 2.810 2.780 2.900 8,237,900 23,467,250 2.8487 111.6 111.6 112.4 111.2 116.0 205,947 113.95 -3.79%
2010-06-25 0 2.900 2.890 2.900 2.850 2.970 12,411,285 35,933,976 2.8953 116.0 115.6 116.0 114.0 118.8 310,282 115.81 -3.01%
2010-06-24 0 2.990 2.980 2.990 2.980 3.130 7,976,000 24,175,880 3.0311 119.6 119.2 119.6 119.2 125.2 199,400 121.24 -4.17%
2010-06-23 0 3.120 3.100 3.120 3.080 3.200 7,036,400 21,996,660 3.1261 124.8 124.0 124.8 123.2 128.0 175,910 125.04 -1.58%
2010-06-22 0 3.170 3.160 3.170 3.150 3.280 6,700,000 21,431,440 3.1987 126.8 126.4 126.8 126.0 131.2 167,500 127.95 -2.16%
2010-06-21 0 3.240 3.220 3.230 3.210 3.360 18,262,500 59,870,559 3.2783 129.6 128.8 129.2 128.4 134.4 456,562 131.13 2.21%
2010-06-18 0 3.170 3.140 3.190 3.050 3.220 46,380,911 144,206,280 3.1092 126.8 125.6 127.6 122.0 128.8 1,159,523 124.37 3.93%
2010-06-17 0 3.050 3.040 3.050 3.000 3.080 15,093,426 46,003,783 3.0479 122.0 121.6 122.0 120.0 123.2 377,336 121.92 3.04%
2010-06-15 0 2.960 2.960 2.970 2.940 3.100 18,237,164 55,238,111 3.0289 118.4 118.4 118.8 117.6 124.0 455,929 121.16 1.02%
2010-06-14 0 2.930 2.940 2.950 2.800 2.950 12,860,534 37,476,503 2.9141 117.2 117.6 118.0 112.0 118.0 321,513 116.56 4.64%
2010-06-11 0 2.800 2.790 2.800 2.690 2.840 10,657,000 29,610,100 2.7785 112.0 111.6 112.0 107.6 113.6 266,425 111.14 4.87%
2010-06-10 0 2.670 2.640 2.670 2.610 2.670 4,633,408 12,283,298 2.6510 106.8 105.6 106.8 104.4 106.8 115,835 106.04 1.52%
2010-06-09 0 2.630 2.630 2.640 2.600 2.690 4,495,000 11,865,820 2.6398 105.2 105.2 105.6 104.0 107.6 112,375 105.59 -0.38%
2010-06-08 0 2.640 2.640 2.660 2.610 2.730 7,454,000 19,792,110 2.6552 105.6 105.6 106.4 104.4 109.2 186,350 106.21 -1.49%
2010-06-07 0 2.680 2.680 2.690 2.640 2.720 7,464,171 19,940,365 2.6715 107.2 107.2 107.6 105.6 108.8 186,604 106.86 -4.63%
2010-06-04 0 2.810 2.790 2.810 2.760 2.840 4,062,800 11,397,918 2.8054 112.4 111.6 112.4 110.4 113.6 101,570 112.22 1.81%
2010-06-03 0 2.760 2.760 2.770 2.750 2.830 3,961,203 10,993,274 2.7752 110.4 110.4 110.8 110.0 113.2 99,030 111.01 1.10%
2010-06-02 0 2.730 2.720 2.750 2.680 2.830 3,383,120 9,255,954 2.7359 109.2 108.8 110.0 107.2 113.2 84,578 109.44 -1.44%
2010-06-01 0 2.770 2.770 2.800 2.740 2.860 5,135,506 14,318,950 2.7882 110.8 110.8 112.0 109.6 114.4 128,388 111.53 -3.15%
2010-05-31 0 2.860 2.830 2.870 2.810 2.960 7,028,250 20,291,580 2.8871 114.4 113.2 114.8 112.4 118.4 175,706 115.49 0.00%
2010-05-28 0 2.860 2.840 2.870 2.800 2.920 12,639,245 36,106,252 2.8567 114.4 113.6 114.8 112.0 116.8 315,981 114.27 5.15%
2010-05-27 0 2.720 2.710 2.730 2.540 2.740 6,528,986 17,499,873 2.6803 108.8 108.4 109.2 101.6 109.6 163,225 107.21 4.62%
2010-05-26 0 2.600 2.600 2.610 2.570 2.650 8,404,294 21,945,642 2.6112 104.0 104.0 104.4 102.8 106.0 210,107 104.45 -1.52%
2010-05-25 0 2.640 2.640 2.650 2.560 2.700 7,063,724 18,416,455 2.6072 105.6 105.6 106.0 102.4 108.0 176,593 104.29 -3.30%
2010-05-24 0 2.730 2.730 2.760 2.600 2.780 9,249,527 25,086,750 2.7122 109.2 109.2 110.4 104.0 111.2 231,238 108.49 1.87%
2010-05-20 0 2.680 2.670 2.690 2.540 2.920 20,036,666 54,019,958 2.6961 107.2 106.8 107.6 101.6 116.8 500,917 107.84 -7.27%
2010-05-19 0 2.890 2.870 2.880 2.870 2.990 6,859,400 19,951,490 2.9086 115.6 114.8 115.2 114.8 119.6 171,485 116.35 -3.99%
2010-05-18 0 3.010 3.000 3.020 2.900 3.050 5,236,000 15,604,950 2.9803 120.4 120.0 120.8 116.0 122.0 130,900 119.21 -0.66%
2010-05-17 0 3.030 3.000 3.020 3.000 3.140 5,913,000 17,940,670 3.0341 121.2 120.0 120.8 120.0 125.6 147,825 121.36 -3.81%
2010-05-14 0 3.150 3.130 3.150 3.140 3.210 4,100,363 12,977,389 3.1649 126.0 125.2 126.0 125.6 128.4 102,509 126.60 -1.56%
2010-05-13 0 3.200 3.190 3.200 3.180 3.250 4,218,636 13,563,977 3.2153 128.0 127.6 128.0 127.2 130.0 105,466 128.61 0.63%
2010-05-12 0 3.180 3.180 3.230 3.150 3.250 4,341,728 13,811,681 3.1811 127.2 127.2 129.2 126.0 130.0 108,543 127.25 0.95%
2010-05-11 0 3.150 3.150 3.180 3.140 3.340 6,401,139 20,761,431 3.2434 126.0 126.0 127.2 125.6 133.6 160,028 129.74 -2.17%
2010-05-10 0 3.220 3.210 3.220 3.130 3.250 7,041,876 22,668,021 3.2190 128.8 128.4 128.8 125.2 130.0 176,047 128.76 3.54%
2010-05-07 0 3.110 3.100 3.110 3.020 3.180 10,431,000 32,352,550 3.1016 124.4 124.0 124.4 120.8 127.2 260,775 124.06 -4.31%
2010-05-06 0 3.250 3.250 3.270 3.150 3.320 6,579,382 21,292,793 3.2363 130.0 130.0 130.8 126.0 132.8 164,485 129.45 -2.11%
2010-05-05 0 3.320 3.320 3.330 3.250 3.390 8,655,000 28,638,770 3.3089 132.8 132.8 133.2 130.0 135.6 216,375 132.36 -3.49%
2010-05-04 0 3.440 3.440 3.460 3.440 3.570 4,957,086 17,385,394 3.5072 137.6 137.6 138.4 137.6 142.8 123,927 140.29 -2.27%
2010-05-03 0 3.520 3.510 3.520 3.490 3.680 6,294,485 22,332,494 3.5479 140.8 140.4 140.8 139.6 147.2 157,362 141.92 -3.30%
2010-04-30 0 3.640 3.630 3.670 3.620 3.790 9,163,319 33,720,672 3.6800 145.6 145.2 146.8 144.8 151.6 229,083 147.20 -0.82%
2010-04-29 1 - - - - - 0 0 - 146.8 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 146.8 - - - - 0 - 0.00%
2010-04-27 0 3.670 3.660 3.670 3.650 3.710 4,506,000 16,563,410 3.6759 146.8 146.4 146.8 146.0 148.4 112,650 147.03 -1.61%
2010-04-26 0 3.730 3.730 3.740 3.680 3.750 7,136,897 26,509,552 3.7144 149.2 149.2 149.6 147.2 150.0 178,422 148.58 2.47%
2010-04-23 0 3.640 3.640 3.650 3.590 3.840 11,251,129 41,812,057 3.7163 145.6 145.6 146.0 143.6 153.6 281,278 148.65 -0.27%
2010-04-22 0 3.650 3.640 3.650 3.610 3.680 4,628,713 16,860,437 3.6426 146.0 145.6 146.0 144.4 147.2 115,718 145.70 -0.27%
2010-04-21 0 3.660 3.660 3.670 3.640 3.720 7,579,500 27,860,400 3.6758 146.4 146.4 146.8 145.6 148.8 189,487 147.03 -0.27%
2010-04-20 0 3.670 3.660 3.670 3.660 3.750 9,075,572 33,613,419 3.7037 146.8 146.4 146.8 146.4 150.0 226,889 148.15 -1.08%
2010-04-19 0 3.710 3.710 3.720 3.660 3.800 8,949,004 33,091,455 3.6978 148.4 148.4 148.8 146.4 152.0 223,725 147.91 -2.62%
2010-04-16 0 3.810 3.810 3.820 3.750 3.920 8,520,900 32,550,795 3.8201 152.4 152.4 152.8 150.0 156.8 213,022 152.80 -2.56%
2010-04-15 0 3.910 3.900 3.920 3.890 3.960 8,706,758 34,176,872 3.9253 156.4 156.0 156.8 155.6 158.4 217,669 157.01 0.51%
2010-04-14 0 3.890 3.890 3.900 3.880 3.960 5,467,228 21,452,791 3.9239 155.6 155.6 156.0 155.2 158.4 136,681 156.96 -0.51%
2010-04-13 0 3.910 3.900 3.910 3.900 4.070 9,201,440 36,291,393 3.9441 156.4 156.0 156.4 156.0 162.8 230,036 157.76 -2.74%
2010-04-12 0 4.020 4.020 4.030 4.010 4.200 10,466,300 42,642,130 4.0742 160.8 160.8 161.2 160.4 168.0 261,657 162.97 -2.19%
2010-04-09 0 4.110 4.090 4.100 3.990 4.130 13,638,355 55,054,156 4.0367 164.4 163.6 164.0 159.6 165.2 340,959 161.47 2.24%
2010-04-08 0 4.020 4.030 4.040 3.960 4.130 19,778,800 79,691,956 4.0292 160.8 161.2 161.6 158.4 165.2 494,470 161.17 -2.66%
2010-04-07 0 4.130 4.120 4.140 3.900 4.190 54,409,000 222,204,065 4.0840 165.2 164.8 165.6 156.0 167.6 1,360,225 163.36 7.55%
2010-04-01 0 3.840 3.840 3.860 3.610 3.860 20,472,854 76,583,480 3.7407 153.6 153.6 154.4 144.4 154.4 511,821 149.63 6.96%
2010-03-31 0 3.590 3.580 3.620 3.580 3.680 4,631,259 16,776,083 3.6224 143.6 143.2 144.8 143.2 147.2 115,781 144.89 -1.64%
2010-03-30 0 3.650 3.650 3.660 3.570 3.660 9,862,500 35,757,690 3.6256 146.0 146.0 146.4 142.8 146.4 246,562 145.02 1.96%
2010-03-29 0 3.580 3.570 3.580 3.570 3.720 12,125,037 43,925,851 3.6227 143.2 142.8 143.2 142.8 148.8 303,126 144.91 -0.56%
2010-03-26 0 3.600 3.600 3.610 3.330 3.670 23,571,600 84,077,668 3.5669 144.0 144.0 144.4 133.2 146.8 589,290 142.68 8.43%
2010-03-25 0 3.320 3.330 3.340 3.320 3.450 8,331,000 28,001,210 3.3611 132.8 133.2 133.6 132.8 138.0 208,275 134.44 -3.21%
2010-03-24 0 3.430 3.430 3.440 3.400 3.480 9,483,557 32,555,552 3.4328 137.2 137.2 137.6 136.0 139.2 237,089 137.31 0.59%
2010-03-23 0 3.410 3.410 3.440 3.380 3.540 9,649,508 33,342,432 3.4554 136.4 136.4 137.6 135.2 141.6 241,238 138.21 -2.29%
2010-03-22 0 3.490 3.480 3.490 3.480 3.570 8,626,300 30,224,002 3.5037 139.6 139.2 139.6 139.2 142.8 215,657 140.15 -2.79%
2010-03-19 0 3.590 3.600 3.620 3.590 3.660 3,401,000 12,285,270 3.6123 143.6 144.0 144.8 143.6 146.4 85,025 144.49 -1.37%
2010-03-18 0 3.640 3.630 3.640 3.620 3.710 3,654,500 13,340,600 3.6505 145.6 145.2 145.6 144.8 148.4 91,362 146.02 -1.09%
2010-03-17 0 3.680 3.660 3.680 3.560 3.690 7,208,382 26,147,447 3.6274 147.2 146.4 147.2 142.4 147.6 180,210 145.09 3.08%
2010-03-16 0 3.570 3.550 3.580 3.550 3.700 5,933,007 21,428,445 3.6117 142.8 142.0 143.2 142.0 148.0 148,325 144.47 -2.19%
2010-03-15 0 3.650 3.640 3.660 3.630 3.720 3,939,512 14,412,436 3.6584 146.0 145.6 146.4 145.2 148.8 98,488 146.34 -1.88%
2010-03-12 0 3.720 3.700 3.740 3.700 3.790 4,334,000 16,167,190 3.7303 148.8 148.0 149.6 148.0 151.6 108,350 149.21 -0.53%
2010-03-11 0 3.740 3.730 3.750 3.710 3.840 7,528,200 28,210,352 3.7473 149.6 149.2 150.0 148.4 153.6 188,205 149.89 -1.06%
2010-03-10 0 3.780 3.770 3.780 3.750 3.860 8,542,952 32,448,688 3.7983 151.2 150.8 151.2 150.0 154.4 213,574 151.93 0.53%
2010-03-09 0 3.760 3.760 3.770 3.730 3.800 3,714,525 14,014,765 3.7730 150.4 150.4 150.8 149.2 152.0 92,863 150.92 0.00%
2010-03-08 0 3.760 3.750 3.760 3.750 3.830 6,749,000 25,505,878 3.7792 150.4 150.0 150.4 150.0 153.2 168,725 151.17 -0.27%
2010-03-05 0 3.770 3.730 3.770 3.700 3.790 4,484,026 16,790,218 3.7445 150.8 149.2 150.8 148.0 151.6 112,101 149.78 1.62%
2010-03-04 0 3.710 3.710 3.720 3.670 3.830 7,064,710 26,401,204 3.7371 148.4 148.4 148.8 146.8 153.2 176,618 149.48 -1.85%
2010-03-03 0 3.780 3.770 3.790 3.770 3.860 10,103,035 38,545,032 3.8152 151.2 150.8 151.6 150.8 154.4 252,576 152.61 0.27%
2010-03-02 0 3.770 3.760 3.770 3.660 3.910 22,648,304 86,527,272 3.8205 150.8 150.4 150.8 146.4 156.4 566,208 152.82 2.72%
2010-03-01 0 3.670 3.670 3.690 3.640 3.700 9,847,488 36,144,085 3.6704 146.8 146.8 147.6 145.6 148.0 246,187 146.82 1.66%
2010-02-26 0 3.610 3.620 3.630 3.500 3.630 7,668,500 27,325,795 3.5634 144.4 144.8 145.2 140.0 145.2 191,712 142.54 3.14%
2010-02-25 0 3.500 3.490 3.500 3.480 3.590 4,907,800 17,274,748 3.5199 140.0 139.6 140.0 139.2 143.6 122,695 140.79 -1.41%
2010-02-24 0 3.550 3.550 3.570 3.460 3.600 7,453,000 26,378,091 3.5393 142.0 142.0 142.8 138.4 144.0 186,325 141.57 0.85%
2010-02-23 0 3.520 3.520 3.530 3.430 3.540 4,915,000 17,213,960 3.5023 140.8 140.8 141.2 137.2 141.6 122,875 140.09 1.15%
2010-02-22 0 3.480 3.470 3.480 3.460 3.530 4,241,759 14,778,273 3.4840 139.2 138.8 139.2 138.4 141.2 106,044 139.36 2.35%
2010-02-19 0 3.400 3.400 3.420 3.400 3.520 4,238,000 14,506,820 3.4230 136.0 136.0 136.8 136.0 140.8 105,950 136.92 -3.41%
2010-02-18 0 3.520 3.500 3.530 3.480 3.600 3,036,000 10,719,360 3.5308 140.8 140.0 141.2 139.2 144.0 75,900 141.23 -1.68%
2010-02-17 0 3.580 3.570 3.580 3.520 3.640 4,455,135 15,984,029 3.5878 143.2 142.8 143.2 140.8 145.6 111,378 143.51 1.70%
2010-02-12 0 3.520 3.500 3.530 3.500 3.650 5,674,000 20,308,150 3.5792 140.8 140.0 141.2 140.0 146.0 141,850 143.17 -1.40%
2010-02-11 0 3.570 3.570 3.580 3.480 3.580 5,165,500 18,276,915 3.5383 142.8 142.8 143.2 139.2 143.2 129,137 141.53 3.18%
2010-02-10 0 3.460 3.450 3.460 3.390 3.490 6,585,544 22,649,335 3.4393 138.4 138.0 138.4 135.6 139.6 164,639 137.57 3.28%
2010-02-09 0 3.350 3.320 3.360 3.180 3.420 9,617,000 31,622,730 3.2882 134.0 132.8 134.4 127.2 136.8 240,425 131.53 -0.89%
2010-02-08 0 3.380 3.360 3.380 3.350 3.540 7,759,600 26,544,486 3.4209 135.2 134.4 135.2 134.0 141.6 193,990 136.83 -3.43%
2010-02-05 0 3.500 3.490 3.510 3.490 3.640 10,908,000 38,902,860 3.5665 140.0 139.6 140.4 139.6 145.6 272,700 142.66 -6.17%
2010-02-04 0 3.730 3.720 3.730 3.670 3.790 6,056,300 22,460,072 3.7085 149.2 148.8 149.2 146.8 151.6 151,407 148.34 -1.84%
2010-02-03 0 3.800 3.790 3.800 3.720 3.820 8,670,713 32,723,805 3.7741 152.0 151.6 152.0 148.8 152.8 216,768 150.96 2.70%
2010-02-02 0 3.700 3.690 3.700 3.680 3.850 7,449,060 28,100,867 3.7724 148.0 147.6 148.0 147.2 154.0 186,226 150.90 -0.54%
2010-02-01 0 3.720 3.710 3.720 3.610 3.820 13,103,456 48,185,108 3.6773 148.8 148.4 148.8 144.4 152.8 327,586 147.09 -2.62%
2010-01-29 0 3.820 3.800 3.830 3.650 3.960 21,213,251 81,044,643 3.8205 152.8 152.0 153.2 146.0 158.4 530,331 152.82 2.69%
2010-01-28 0 3.720 3.720 3.740 3.660 3.750 11,166,263 41,381,127 3.7059 148.8 148.8 149.6 146.4 150.0 279,157 148.24 1.64%
2010-01-27 0 3.660 3.650 3.670 3.610 3.890 19,612,756 73,490,738 3.7471 146.4 146.0 146.8 144.4 155.6 490,319 149.88 -4.69%
2010-01-26 0 3.840 3.830 3.860 3.820 4.040 20,581,034 80,156,878 3.8947 153.6 153.2 154.4 152.8 161.6 514,526 155.79 -4.95%
2010-01-25 0 4.040 4.030 4.040 4.010 4.120 9,771,659 39,613,669 4.0539 161.6 161.2 161.6 160.4 164.8 244,291 162.16 -2.65%
2010-01-22 0 4.150 4.130 4.150 3.910 4.160 23,450,000 93,674,420 3.9946 166.0 165.2 166.0 156.4 166.4 586,250 159.79 -0.24%
2010-01-21 0 4.160 4.160 4.170 4.140 4.420 18,034,000 76,323,370 4.2322 166.4 166.4 166.8 165.6 176.8 450,850 169.29 -6.09%
2010-01-20 0 4.430 4.430 4.440 4.400 4.600 10,700,219 47,832,999 4.4703 177.2 177.2 177.6 176.0 184.0 267,505 178.81 -1.99%
2010-01-19 0 4.520 4.520 4.540 4.490 4.680 17,205,750 78,496,140 4.5622 180.8 180.8 181.6 179.6 187.2 430,144 182.49 1.35%
2010-01-18 0 4.460 4.450 4.460 4.430 4.520 15,787,375 70,453,556 4.4627 178.4 178.0 178.4 177.2 180.8 394,684 178.51 -1.11%
2010-01-15 0 4.510 4.500 4.510 4.420 4.630 13,697,877 61,644,574 4.5003 180.4 180.0 180.4 176.8 185.2 342,447 180.01 -1.96%
2010-01-14 0 4.600 4.590 4.620 4.580 4.710 10,996,182 51,152,067 4.6518 184.0 183.6 184.8 183.2 188.4 274,905 186.07 0.44%
2010-01-13 0 4.580 4.590 4.600 4.490 4.730 17,084,283 78,630,586 4.6025 183.2 183.6 184.0 179.6 189.2 427,107 184.10 -4.78%
2010-01-12 0 4.810 4.800 4.810 4.650 4.870 36,988,465 176,596,321 4.7744 192.4 192.0 192.4 186.0 194.8 924,712 190.97 3.66%
2010-01-11 0 4.640 4.640 4.650 4.550 4.690 16,799,085 77,516,337 4.6143 185.6 185.6 186.0 182.0 187.6 419,977 184.57 3.57%
2010-01-08 0 4.480 4.480 4.490 4.420 4.610 10,376,501 46,591,604 4.4901 179.2 179.2 179.6 176.8 184.4 259,413 179.60 -1.54%
2010-01-07 0 4.550 4.520 4.550 4.200 4.610 24,832,501 111,703,370 4.4983 182.0 180.8 182.0 168.0 184.4 620,813 179.93 1.11%
2010-01-06 0 4.500 4.500 4.510 4.420 4.930 62,702,701 295,835,779 4.7181 180.0 180.0 180.4 176.8 197.2 1,567,568 188.72 -2.39%
2010-01-05 0 4.610 4.610 4.620 4.130 4.620 55,248,421 242,499,152 4.3893 184.4 184.4 184.8 165.2 184.8 1,381,211 175.57 13.27%
2010-01-04 0 4.070 4.060 4.070 4.000 4.150 11,650,500 47,344,860 4.0638 162.8 162.4 162.8 160.0 166.0 291,262 162.55 2.26%
2009-12-31 0 3.980 3.970 3.990 3.890 3.990 5,027,008 19,850,930 3.9489 159.2 158.8 159.6 155.6 159.6 125,675 157.95 1.79%
2009-12-30 0 3.910 3.890 3.910 3.850 3.990 10,767,226 42,022,940 3.9029 156.4 155.6 156.4 154.0 159.6 269,181 156.11 -2.01%
2009-12-29 0 3.990 3.980 3.990 3.920 4.090 10,797,000 42,879,800 3.9715 159.6 159.2 159.6 156.8 163.6 269,925 158.86 -0.99%
2009-12-28 0 4.030 4.030 4.040 3.990 4.170 11,281,500 46,145,835 4.0904 161.2 161.2 161.6 159.6 166.8 282,037 163.62 -0.74%
2009-12-24 0 4.060 4.070 4.090 4.010 4.190 10,125,984 41,526,746 4.1010 162.4 162.8 163.6 160.4 167.6 253,150 164.04 -1.69%
2009-12-23 0 4.130 4.120 4.130 3.850 4.140 19,494,771 78,596,313 4.0317 165.2 164.8 165.2 154.0 165.6 487,369 161.27 5.09%
2009-12-22 0 3.930 3.920 3.930 3.910 4.100 14,663,028 58,602,821 3.9966 157.2 156.8 157.2 156.4 164.0 366,576 159.87 -0.76%
2009-12-21 0 3.960 3.960 3.970 3.940 4.230 24,854,425 100,050,361 4.0255 158.4 158.4 158.8 157.6 169.2 621,361 161.02 -4.35%
2009-12-18 0 4.140 4.140 4.150 3.830 4.210 58,234,653 234,997,659 4.0354 165.6 165.6 166.0 153.2 168.4 1,455,866 161.41 3.50%
2009-12-17 0 4.000 4.000 4.010 3.760 4.800 168,769,430 686,758,386 4.0692 160.0 160.0 160.4 150.4 192.0 4,219,236 162.77 -15.43%
2009-12-16 0 4.730 4.720 4.750 4.610 5.380 80,555,926 392,038,809 4.8667 189.2 188.8 190.0 184.4 215.2 2,013,898 194.67 -9.90%
2009-12-15 0 5.250 5.250 5.260 5.230 5.450 12,690,535 66,992,434 5.2789 210.0 210.0 210.4 209.2 218.0 317,263 211.16 -2.96%
2009-12-14 0 5.410 5.400 5.410 5.230 5.430 18,872,067 100,627,349 5.3321 216.4 216.0 216.4 209.2 217.2 471,802 213.28 2.08%
2009-12-11 0 5.300 5.280 5.290 5.210 5.670 37,632,205 203,933,437 5.4191 212.0 211.2 211.6 208.4 226.8 940,805 216.76 -3.28%
2009-12-10 0 5.480 5.480 5.490 5.300 5.610 45,766,257 249,498,798 5.4516 219.2 219.2 219.6 212.0 224.4 1,144,156 218.06 3.98%
2009-12-09 0 5.270 5.260 5.270 5.150 5.360 28,617,717 150,016,148 5.2421 210.8 210.4 210.8 206.0 214.4 715,443 209.68 0.57%
2009-12-08 0 5.240 5.250 5.270 5.200 5.480 35,200,943 185,941,967 5.2823 209.6 210.0 210.8 208.0 219.2 880,024 211.29 -3.14%
2009-12-07 0 5.410 5.410 5.420 5.340 5.790 52,119,260 288,906,095 5.5432 216.4 216.4 216.8 213.6 231.6 1,302,981 221.73 -1.46%
2009-12-04 0 5.490 5.490 5.500 5.360 5.530 19,647,513 107,429,540 5.4678 219.6 219.6 220.0 214.4 221.2 491,188 218.71 0.37%
2009-12-03 0 5.470 5.460 5.470 5.200 5.520 48,150,561 261,724,585 5.4355 218.8 218.4 218.8 208.0 220.8 1,203,764 217.42 5.39%
2009-12-02 0 5.190 5.190 5.210 5.120 5.330 37,596,332 196,915,014 5.2376 207.6 207.6 208.4 204.8 213.2 939,908 209.50 0.00%
2009-12-01 0 5.190 5.180 5.190 4.690 5.250 131,444,336 667,765,336 5.0802 207.6 207.2 207.6 187.6 210.0 3,286,108 203.21 10.43%
2009-11-30 0 4.700 4.730 4.740 4.610 4.730 32,897,139 153,263,487 4.6589 188.0 189.2 189.6 184.4 189.2 822,428 186.35 4.44%
2009-11-27 0 4.500 4.500 4.510 4.360 4.720 46,852,000 211,841,960 4.5215 180.0 180.0 180.4 174.4 188.8 1,171,300 180.86 -2.39%
2009-11-26 0 4.610 4.610 4.620 4.550 4.830 20,076,365 93,414,470 4.6530 184.4 184.4 184.8 182.0 193.2 501,909 186.12 -3.35%
2009-11-25 0 4.770 4.750 4.770 4.550 4.870 44,741,897 212,376,248 4.7467 190.8 190.0 190.8 182.0 194.8 1,118,547 189.87 6.00%
2009-11-24 0 4.500 4.510 4.520 4.450 4.710 42,419,195 194,262,078 4.5796 180.0 180.4 180.8 178.0 188.4 1,060,480 183.18 1.58%
2009-11-23 0 4.430 4.430 4.440 4.380 4.550 28,965,613 129,260,738 4.4626 177.2 177.2 177.6 175.2 182.0 724,140 178.50 -2.85%
2009-11-20 0 4.560 4.560 4.570 4.450 4.820 39,821,628 184,229,912 4.6264 182.4 182.4 182.8 178.0 192.8 995,541 185.06 -5.59%
2009-11-19 0 4.830 4.820 4.830 4.760 4.910 25,196,652 121,992,248 4.8416 193.2 192.8 193.2 190.4 196.4 629,916 193.66 1.05%
2009-11-18 0 4.780 4.770 4.780 4.700 4.970 99,327,446 481,089,154 4.8435 191.2 190.8 191.2 188.0 198.8 2,483,186 193.74 0.00%
2009-11-17 0 4.780 4.790 4.800 4.290 4.810 119,250,351 550,154,506 4.6134 191.2 191.6 192.0 171.6 192.4 2,981,259 184.54 11.16%
2009-11-16 0 4.300 4.300 4.310 4.140 4.400 43,256,500 184,943,395 4.2755 172.0 172.0 172.4 165.6 176.0 1,081,412 171.02 3.12%
2009-11-13 0 4.170 4.160 4.170 4.050 4.490 89,146,765 379,020,873 4.2517 166.8 166.4 166.8 162.0 179.6 2,228,669 170.07 -0.24%
2009-11-12 0 4.180 4.180 4.190 3.690 4.280 154,276,389 628,792,217 4.0758 167.2 167.2 167.6 147.6 171.2 3,856,910 163.03 13.28%
2009-11-11 0 3.690 3.680 3.690 3.650 3.760 20,749,000 76,820,570 3.7024 147.6 147.2 147.6 146.0 150.4 518,725 148.09 0.00%
2009-11-10 0 3.690 3.690 3.700 3.670 3.870 44,277,385 166,855,385 3.7684 147.6 147.6 148.0 146.8 154.8 1,106,935 150.74 -2.64%
2009-11-09 0 3.790 3.780 3.800 3.460 3.870 125,971,267 466,381,712 3.7023 151.6 151.2 152.0 138.4 154.8 3,149,282 148.09 10.50%
2009-11-06 0 3.430 3.430 3.440 3.380 3.450 13,992,400 47,864,203 3.4207 137.2 137.2 137.6 135.2 138.0 349,810 136.83 1.78%
2009-11-05 0 3.370 3.360 3.370 3.350 3.450 8,030,246 27,194,671 3.3865 134.8 134.4 134.8 134.0 138.0 200,756 135.46 -1.46%
2009-11-04 0 3.420 3.410 3.420 3.410 3.550 27,296,000 95,151,150 3.4859 136.8 136.4 136.8 136.4 142.0 682,400 139.44 -0.58%
2009-11-03 0 3.440 3.430 3.440 3.310 3.510 35,680,000 122,001,050 3.4193 137.6 137.2 137.6 132.4 140.4 892,000 136.77 3.61%
2009-11-02 0 3.320 3.320 3.340 3.230 3.360 13,910,000 45,902,390 3.3000 132.8 132.8 133.6 129.2 134.4 347,750 132.00 -0.60%
2009-10-30 0 3.340 3.320 3.380 3.310 3.430 25,233,000 84,999,450 3.3686 133.6 132.8 135.2 132.4 137.2 630,825 134.74 1.83%
2009-10-29 0 3.280 3.270 3.280 3.270 3.450 20,898,200 69,904,341 3.3450 131.2 130.8 131.2 130.8 138.0 522,455 133.80 -4.93%
2009-10-28 0 3.450 3.440 3.450 3.390 3.560 40,727,612 140,885,676 3.4592 138.0 137.6 138.0 135.6 142.4 1,018,190 138.37 -1.71%
2009-10-27 0 3.510 3.510 3.520 3.200 3.600 113,118,549 389,931,110 3.4471 140.4 140.4 140.8 128.0 144.0 2,827,964 137.88 7.01%
2009-10-23 0 3.280 3.270 3.280 3.200 3.420 110,665,652 368,633,765 3.3311 131.2 130.8 131.2 128.0 136.8 2,766,641 133.24 5.47%
2009-10-22 0 3.110 3.100 3.110 3.060 3.120 10,756,565 33,276,433 3.0936 124.4 124.0 124.4 122.4 124.8 268,914 123.74 0.32%
2009-10-21 0 3.100 3.100 3.110 3.070 3.150 14,596,010 45,407,760 3.1110 124.0 124.0 124.4 122.8 126.0 364,900 124.44 0.65%
2009-10-20 0 3.080 3.070 3.080 3.060 3.200 29,013,121 90,836,209 3.1309 123.2 122.8 123.2 122.4 128.0 725,328 125.23 0.65%
2009-10-19 0 3.060 3.050 3.070 3.040 3.130 15,902,700 48,950,830 3.0781 122.4 122.0 122.8 121.6 125.2 397,567 123.13 -1.29%
2009-10-16 0 3.100 3.100 3.110 3.030 3.210 16,667,385 52,088,281 3.1252 124.0 124.0 124.4 121.2 128.4 416,685 125.01 -0.32%
2009-10-15 0 3.110 3.100 3.120 3.090 3.250 18,178,896 57,569,337 3.1668 124.4 124.0 124.8 123.6 130.0 454,472 126.67 -1.58%
2009-10-14 0 3.160 3.150 3.160 3.110 3.250 26,828,103 85,435,652 3.1846 126.4 126.0 126.4 124.4 130.0 670,703 127.38 1.61%
2009-10-13 0 3.110 3.110 3.120 3.040 3.260 38,970,000 123,043,060 3.1574 124.4 124.4 124.8 121.6 130.4 974,250 126.30 0.65%
2009-10-12 0 3.090 3.090 3.100 3.060 3.340 67,468,565 216,295,171 3.2059 123.6 123.6 124.0 122.4 133.6 1,686,714 128.23 -1.59%
2009-10-09 0 3.140 3.140 3.150 2.770 3.290 104,832,830 325,519,721 3.1051 125.6 125.6 126.0 110.8 131.6 2,620,821 124.21 13.36%
2009-10-08 0 2.770 2.760 2.770 2.740 2.800 3,325,000 9,176,250 2.7598 110.8 110.4 110.8 109.6 112.0 83,125 110.39 -0.72%
2009-10-07 0 2.790 2.770 2.800 2.750 2.820 6,177,343 17,240,412 2.7909 111.6 110.8 112.0 110.0 112.8 154,434 111.64 1.82%
2009-10-06 0 2.740 2.730 2.740 2.680 2.740 6,774,500 18,312,490 2.7032 109.6 109.2 109.6 107.2 109.6 169,362 108.13 2.24%
2009-10-05 0 2.680 2.690 2.700 2.660 2.710 5,160,850 13,886,665 2.6908 107.2 107.6 108.0 106.4 108.4 129,021 107.63 -0.37%
2009-10-02 0 2.690 2.680 2.700 2.660 2.710 4,700,213 12,635,204 2.6882 107.6 107.2 108.0 106.4 108.4 117,505 107.53 -2.18%
2009-09-30 0 2.750 2.740 2.750 2.670 2.770 7,832,439 21,275,070 2.7163 110.0 109.6 110.0 106.8 110.8 195,811 108.65 1.10%
2009-09-29 0 2.720 2.710 2.720 2.700 2.770 4,640,000 12,716,480 2.7406 108.8 108.4 108.8 108.0 110.8 116,000 109.62 1.49%
2009-09-28 0 2.680 2.670 2.680 2.650 2.700 5,710,213 15,240,764 2.6690 107.2 106.8 107.2 106.0 108.0 142,755 106.76 -1.47%
2009-09-25 0 2.720 2.700 2.730 2.660 2.730 8,363,000 22,525,670 2.6935 108.8 108.0 109.2 106.4 109.2 209,075 107.74 -0.37%
2009-09-24 0 2.730 2.720 2.730 2.710 2.800 10,591,006 28,956,761 2.7341 109.2 108.8 109.2 108.4 112.0 264,775 109.36 -2.15%
2009-09-23 0 2.790 2.780 2.790 2.770 2.820 4,899,300 13,670,094 2.7902 111.6 111.2 111.6 110.8 112.8 122,482 111.61 0.00%
2009-09-22 0 2.790 2.790 2.800 2.770 2.850 7,143,000 19,943,800 2.7921 111.6 111.6 112.0 110.8 114.0 178,575 111.68 -0.71%
2009-09-21 0 2.810 2.800 2.820 2.800 2.880 7,858,020 22,307,294 2.8388 112.4 112.0 112.8 112.0 115.2 196,450 113.55 -0.35%
2009-09-18 0 2.820 2.810 2.840 2.810 2.910 10,160,470 29,087,846 2.8628 112.8 112.4 113.6 112.4 116.4 254,012 114.51 -2.08%
2009-09-17 0 2.880 2.880 2.890 2.880 2.950 14,860,500 43,226,225 2.9088 115.2 115.2 115.6 115.2 118.0 371,512 116.35 0.00%
2009-09-16 0 2.880 2.870 2.880 2.850 2.910 7,152,000 20,528,620 2.8703 115.2 114.8 115.2 114.0 116.4 178,800 114.81 -0.35%
2009-09-15 0 2.890 2.890 2.900 2.870 2.980 3,431,659 9,945,137 2.8981 115.6 115.6 116.0 114.8 119.2 85,791 115.92 -0.34%
2009-09-14 0 2.900 2.890 2.900 2.840 2.950 16,581,500 48,217,510 2.9079 116.0 115.6 116.0 113.6 118.0 414,537 116.32 0.69%
2009-09-11 0 2.880 2.880 2.890 2.830 2.960 27,262,750 79,238,853 2.9065 115.2 115.2 115.6 113.2 118.4 681,569 116.26 1.77%
2009-09-10 0 2.830 2.820 2.830 2.800 2.850 9,998,681 28,242,247 2.8246 113.2 112.8 113.2 112.0 114.0 249,967 112.98 1.43%
2009-09-09 0 2.790 2.780 2.800 2.780 2.890 11,716,000 32,933,730 2.8110 111.6 111.2 112.0 111.2 115.6 292,900 112.44 -3.13%
2009-09-08 0 2.880 2.870 2.880 2.830 2.910 15,220,000 43,859,900 2.8817 115.2 114.8 115.2 113.2 116.4 380,500 115.27 0.70%
2009-09-07 0 2.860 2.850 2.860 2.830 2.900 6,927,000 19,833,865 2.8633 114.4 114.0 114.4 113.2 116.0 173,175 114.53 0.70%
2009-09-04 0 2.840 2.840 2.850 2.800 2.860 6,942,858 19,620,257 2.8260 113.6 113.6 114.0 112.0 114.4 173,571 113.04 0.71%
2009-09-03 0 2.820 2.820 2.840 2.780 2.860 7,437,085 20,989,795 2.8223 112.8 112.8 113.6 111.2 114.4 185,927 112.89 0.71%
2009-09-02 0 2.800 2.780 2.800 2.770 2.830 5,817,200 16,224,010 2.7890 112.0 111.2 112.0 110.8 113.2 145,430 111.56 -2.44%
2009-09-01 0 2.870 2.870 2.880 2.740 2.900 36,635,777 101,667,064 2.7751 114.8 114.8 115.2 109.6 116.0 915,894 111.00 4.36%
2009-08-31 0 2.750 2.720 2.770 2.610 2.840 52,343,750 144,753,955 2.7654 110.0 108.8 110.8 104.4 113.6 1,308,594 110.62 -2.48%
2009-08-28 0 2.820 2.820 2.840 2.800 2.920 11,425,280 32,400,992 2.8359 112.8 112.8 113.6 112.0 116.8 285,632 113.44 -2.42%
2009-08-27 0 2.890 2.870 2.880 2.870 2.960 13,261,615 38,545,153 2.9065 115.6 114.8 115.2 114.8 118.4 331,540 116.26 -1.70%
2009-08-26 0 2.940 2.930 2.950 2.890 3.000 21,393,000 62,968,736 2.9434 117.6 117.2 118.0 115.6 120.0 534,825 117.74 0.34%
2009-08-25 0 2.930 2.930 2.940 2.860 3.010 32,267,500 95,174,265 2.9495 117.2 117.2 117.6 114.4 120.4 806,687 117.98 0.69%
2009-08-24 0 2.910 2.910 2.920 2.790 2.920 27,760,043 79,661,916 2.8697 116.4 116.4 116.8 111.6 116.8 694,001 114.79 5.43%
2009-08-21 0 2.760 2.770 2.780 2.750 2.830 6,508,200 18,152,485 2.7892 110.4 110.8 111.2 110.0 113.2 162,705 111.57 0.00%
2009-08-20 0 2.760 2.760 2.770 2.730 2.830 6,938,000 19,259,120 2.7759 110.4 110.4 110.8 109.2 113.2 173,450 111.04 0.00%
2009-08-19 0 2.760 2.740 2.760 2.680 2.830 14,881,886 41,041,182 2.7578 110.4 109.6 110.4 107.2 113.2 372,047 110.31 1.10%
2009-08-18 0 2.730 2.720 2.730 2.650 2.760 15,924,000 42,973,722 2.6987 109.2 108.8 109.2 106.0 110.4 398,100 107.95 -1.09%
2009-08-17 0 2.760 2.750 2.760 2.730 2.890 17,017,758 47,438,032 2.7876 110.4 110.0 110.4 109.2 115.6 425,444 111.50 -4.83%
2009-08-14 0 2.900 2.890 2.900 2.850 2.960 19,137,000 55,662,750 2.9086 116.0 115.6 116.0 114.0 118.4 478,425 116.35 0.35%
2009-08-13 0 2.890 2.880 2.890 2.860 2.960 18,992,065 55,225,555 2.9078 115.6 115.2 115.6 114.4 118.4 474,802 116.31 1.76%
2009-08-12 0 2.840 2.820 2.830 2.820 2.950 19,718,176 56,343,514 2.8574 113.6 112.8 113.2 112.8 118.0 492,954 114.30 -4.05%
2009-08-11 0 2.960 2.960 2.970 2.820 3.020 18,989,500 55,914,959 2.9445 118.4 118.4 118.8 112.8 120.8 474,737 117.78 4.59%
2009-08-10 0 2.830 2.830 2.840 2.820 2.890 8,037,873 22,870,131 2.8453 113.2 113.2 113.6 112.8 115.6 200,947 113.81 0.35%
2009-08-07 0 2.820 2.810 2.820 2.800 2.920 14,772,200 42,302,642 2.8637 112.8 112.4 112.8 112.0 116.8 369,305 114.55 -2.42%
2009-08-06 0 2.890 2.890 2.900 2.860 2.960 15,713,000 45,595,860 2.9018 115.6 115.6 116.0 114.4 118.4 392,825 116.07 -1.70%
2009-08-05 0 2.940 2.930 2.940 2.910 3.050 19,385,632 57,680,074 2.9754 117.6 117.2 117.6 116.4 122.0 484,641 119.02 -0.68%
2009-08-04 0 2.960 2.950 2.960 2.940 3.080 18,703,556 55,977,693 2.9929 118.4 118.0 118.4 117.6 123.2 467,589 119.72 -1.99%
2009-08-03 0 3.020 3.010 3.020 2.980 3.060 15,571,334 46,993,580 3.0180 120.8 120.4 120.8 119.2 122.4 389,283 120.72 1.34%
2009-07-31 0 2.980 2.960 2.980 2.950 3.040 16,216,750 48,540,356 2.9932 119.2 118.4 119.2 118.0 121.6 405,419 119.73 1.71%
2009-07-30 0 2.930 2.920 2.930 2.870 3.000 17,452,000 51,082,870 2.9270 117.2 116.8 117.2 114.8 120.0 436,300 117.08 -1.01%
2009-07-29 0 2.960 2.960 2.970 2.870 3.130 30,111,500 90,553,490 3.0073 118.4 118.4 118.8 114.8 125.2 752,787 120.29 -5.43%
2009-07-28 0 3.130 3.120 3.130 3.050 3.180 36,506,840 114,082,035 3.1249 125.2 124.8 125.2 122.0 127.2 912,671 125.00 0.97%
2009-07-27 0 3.100 3.090 3.100 3.010 3.140 30,473,000 94,150,670 3.0896 124.0 123.6 124.0 120.4 125.6 761,825 123.59 3.68%
2009-07-24 0 2.990 2.990 3.000 2.950 3.200 35,522,231 108,226,616 3.0467 119.6 119.6 120.0 118.0 128.0 888,056 121.87 -0.99%
2009-07-23 0 3.020 3.020 3.030 2.980 3.150 33,047,500 100,932,035 3.0542 120.8 120.8 121.2 119.2 126.0 826,187 122.17 -1.31%
2009-07-22 0 3.060 3.060 3.070 2.910 3.220 86,808,000 269,772,838 3.1077 122.4 122.4 122.8 116.4 128.8 2,170,200 124.31 5.52%
2009-07-21 0 2.900 2.890 2.900 2.870 2.960 14,068,500 40,852,100 2.9038 116.0 115.6 116.0 114.8 118.4 351,712 116.15 -1.02%
2009-07-20 0 2.930 2.930 2.940 2.850 2.960 24,417,833 71,331,671 2.9213 117.2 117.2 117.6 114.0 118.4 610,446 116.85 3.53%
2009-07-17 0 2.830 2.830 2.840 2.770 2.860 18,671,415 52,858,586 2.8310 113.2 113.2 113.6 110.8 114.4 466,785 113.24 2.54%
2009-07-16 0 2.760 2.750 2.760 2.750 2.890 21,475,349 60,829,525 2.8325 110.4 110.0 110.4 110.0 115.6 536,884 113.30 -1.78%
2009-07-15 0 2.810 2.810 2.820 2.730 2.860 30,608,500 86,094,955 2.8128 112.4 112.4 112.8 109.2 114.4 765,212 112.51 2.55%
2009-07-14 0 2.740 2.740 2.750 2.730 2.820 12,426,700 34,309,239 2.7609 109.6 109.6 110.0 109.2 112.8 310,667 110.44 1.48%
2009-07-13 0 2.700 2.690 2.700 2.680 2.830 29,504,400 81,300,760 2.7555 108.0 107.6 108.0 107.2 113.2 737,610 110.22 1.50%
2009-07-10 0 2.660 2.660 2.670 2.650 2.760 15,445,888 41,554,939 2.6904 106.4 106.4 106.8 106.0 110.4 386,147 107.61 0.00%
2009-07-09 0 2.660 2.640 2.650 2.600 2.720 15,387,000 40,758,730 2.6489 106.4 105.6 106.0 104.0 108.8 384,675 105.96 -2.21%
2009-07-08 0 2.720 2.710 2.720 2.640 2.740 16,358,500 44,000,965 2.6898 108.8 108.4 108.8 105.6 109.6 408,962 107.59 -0.73%
2009-07-07 0 2.740 2.740 2.750 2.730 2.850 10,210,000 28,374,322 2.7791 109.6 109.6 110.0 109.2 114.0 255,250 111.16 -2.14%
2009-07-06 0 2.800 2.800 2.810 2.760 2.890 10,778,000 30,504,810 2.8303 112.0 112.0 112.4 110.4 115.6 269,450 113.21 0.36%
2009-07-03 0 2.790 2.790 2.800 2.720 2.830 12,416,500 34,400,710 2.7706 111.6 111.6 112.0 108.8 113.2 310,412 110.82 -1.06%
2009-07-02 0 2.820 2.810 2.820 2.780 2.950 13,101,218 37,525,186 2.8643 112.8 112.4 112.8 111.2 118.0 327,530 114.57 -1.40%
2009-06-30 0 2.860 2.860 2.870 2.850 3.040 14,717,302 43,032,137 2.9239 114.4 114.4 114.8 114.0 121.6 367,933 116.96 -3.38%
2009-06-29 0 2.960 2.950 2.960 2.930 3.030 11,440,528 33,961,977 2.9686 118.4 118.0 118.4 117.2 121.2 286,013 118.74 -1.33%
2009-06-26 0 3.000 2.990 3.000 2.920 3.070 22,278,274 66,786,836 2.9978 120.0 119.6 120.0 116.8 122.8 556,957 119.91 3.09%
2009-06-25 0 2.910 2.910 2.920 2.890 2.960 10,920,613 31,928,679 2.9237 116.4 116.4 116.8 115.6 118.4 273,015 116.95 1.04%
2009-06-24 0 2.880 2.870 2.880 2.830 2.940 11,886,422 34,367,817 2.8914 115.2 114.8 115.2 113.2 117.6 297,161 115.65 1.41%
2009-06-23 0 2.840 2.840 2.850 2.810 2.890 18,709,213 53,126,384 2.8396 113.6 113.6 114.0 112.4 115.6 467,730 113.58 -4.38%
2009-06-22 0 2.970 2.970 2.980 2.960 3.090 15,789,160 47,574,842 3.0131 118.8 118.8 119.2 118.4 123.6 394,729 120.53 -2.94%
2009-06-19 0 3.060 3.050 3.060 2.880 3.140 51,894,550 157,748,655 3.0398 122.4 122.0 122.4 115.2 125.6 1,297,364 121.59 6.62%
2009-06-18 0 2.870 2.870 2.880 2.840 2.980 17,260,006 49,896,187 2.8909 114.8 114.8 115.2 113.6 119.2 431,500 115.63 -1.71%
2009-06-17 0 2.920 2.910 2.920 2.790 2.990 43,378,000 125,290,750 2.8883 116.8 116.4 116.8 111.6 119.6 1,084,450 115.53 -2.01%
2009-06-16 0 2.980 2.980 2.990 2.880 3.090 49,667,000 146,992,210 2.9596 119.2 119.2 119.6 115.2 123.6 1,241,675 118.38 -4.18%
2009-06-15 0 3.110 3.100 3.110 3.060 3.320 41,008,352 129,269,227 3.1523 124.4 124.0 124.4 122.4 132.8 1,025,209 126.09 -5.18%
2009-06-12 0 3.280 3.270 3.280 3.260 3.420 40,997,500 136,271,330 3.3239 131.2 130.8 131.2 130.4 136.8 1,024,937 132.96 -1.80%
2009-06-11 0 3.340 3.330 3.340 3.300 3.480 45,546,000 154,395,440 3.3899 133.6 133.2 133.6 132.0 139.2 1,138,650 135.60 -1.18%
2009-06-10 0 3.380 3.380 3.390 3.330 3.420 39,606,001 133,753,116 3.3771 135.2 135.2 135.6 133.2 136.8 990,150 135.08 1.50%
2009-06-09 0 3.330 3.330 3.340 3.260 3.560 83,032,000 281,969,275 3.3959 133.2 133.2 133.6 130.4 142.4 2,075,800 135.84 -1.48%
2009-06-08 0 3.380 3.360 3.370 3.360 3.530 65,234,413 224,724,128 3.4449 135.2 134.4 134.8 134.4 141.2 1,630,860 137.79 -0.59%
2009-06-05 0 3.400 3.390 3.400 3.350 3.540 89,291,000 307,159,470 3.4400 136.0 135.6 136.0 134.0 141.6 2,232,275 137.60 2.10%
2009-06-04 0 3.330 3.320 3.330 3.190 3.460 67,773,254 225,322,294 3.3246 133.2 132.8 133.2 127.6 138.4 1,694,331 132.99 -1.19%
2009-06-03 0 3.370 3.370 3.380 3.350 3.570 110,250,781 383,616,730 3.4795 134.8 134.8 135.2 134.0 142.8 2,756,270 139.18 0.00%
2009-06-02 0 3.370 3.360 3.370 3.290 3.750 214,536,500 745,367,295 3.4743 134.8 134.4 134.8 131.6 150.0 5,363,412 138.97 2.43%
2009-06-01 0 3.290 3.280 3.290 3.200 3.380 96,961,505 318,708,703 3.2870 131.6 131.2 131.6 128.0 135.2 2,424,038 131.48 3.13%
2009-05-29 0 3.190 3.190 3.200 3.000 3.390 103,583,600 335,096,134 3.2350 127.6 127.6 128.0 120.0 135.6 2,589,590 129.40 3.91%
2009-05-27 0 3.070 3.060 3.080 3.060 3.230 50,640,991 157,985,882 3.1197 122.8 122.4 123.2 122.4 129.2 1,266,025 124.79 0.33%
2009-05-26 0 3.060 3.050 3.070 3.040 3.200 46,341,000 144,051,480 3.1085 122.4 122.0 122.8 121.6 128.0 1,158,525 124.34 -1.92%
2009-05-25 0 3.120 3.120 3.130 3.000 3.280 69,484,500 220,492,710 3.1733 124.8 124.8 125.2 120.0 131.2 1,737,112 126.93 0.00%
2009-05-22 0 3.120 3.120 3.130 2.870 3.320 148,564,550 460,548,565 3.1000 124.8 124.8 125.2 114.8 132.8 3,714,114 124.00 -1.58%
2009-05-21 0 3.170 3.170 3.180 3.100 3.650 223,975,000 736,760,815 3.2895 126.8 126.8 127.2 124.0 146.0 5,599,375 131.58 -10.20%
2009-05-20 0 3.530 3.550 3.560 2.600 3.560 421,930,849 1,361,459,623 3.2267 141.2 142.0 142.4 104.0 142.4 10,548,271 129.07 35.25%
2009-05-19 0 2.610 2.610 2.620 2.580 2.670 39,170,739 102,676,893 2.6213 104.4 104.4 104.8 103.2 106.8 979,268 104.85 1.16%
2009-05-18 0 2.580 2.570 2.580 2.430 2.610 25,897,000 65,643,870 2.5348 103.2 102.8 103.2 97.20 104.4 647,425 101.39 1.98%
2009-05-15 0 2.530 2.520 2.530 2.480 2.580 19,259,667 48,796,236 2.5336 101.2 100.8 101.2 99.20 103.2 481,492 101.34 1.61%
2009-05-14 0 2.490 2.490 2.500 2.430 2.510 18,140,000 44,852,050 2.4725 99.60 99.60 100.0 97.20 100.4 453,500 98.902 -2.73%
2009-05-13 0 2.560 2.550 2.570 2.500 2.680 38,143,614 99,130,005 2.5989 102.4 102.0 102.8 100.0 107.2 953,590 103.95 2.40%
2009-05-12 0 2.500 2.490 2.500 2.450 2.550 19,459,445 48,701,738 2.5027 100.0 99.60 100.0 98.00 102.0 486,486 100.11 0.40%
2009-05-11 0 2.490 2.490 2.500 2.480 2.730 43,201,500 112,987,700 2.6154 99.60 99.60 100.0 99.20 109.2 1,080,037 104.61 -3.49%
2009-05-08 0 2.580 2.580 2.590 2.440 2.650 36,254,691 93,275,731 2.5728 103.2 103.2 103.6 97.60 106.0 906,367 102.91 1.98%
2009-05-07 0 2.530 2.520 2.530 2.480 2.790 69,168,553 181,785,945 2.6282 101.2 100.8 101.2 99.20 111.6 1,729,214 105.13 -1.94%
2009-05-06 0 2.580 2.580 2.590 2.410 2.620 70,853,600 181,536,731 2.5621 103.2 103.2 103.6 96.40 104.8 1,771,340 102.49 7.05%
2009-05-05 0 2.410 2.410 2.420 2.360 2.520 38,854,100 94,778,121 2.4393 96.40 96.40 96.80 94.40 100.8 971,352 97.573 0.00%
2009-05-04 0 2.410 2.400 2.410 2.280 2.450 42,856,110 101,988,296 2.3798 96.40 96.00 96.40 91.20 98.00 1,071,403 95.191 7.59%
2009-04-30 0 2.240 2.230 2.240 2.180 2.290 18,066,028 40,446,380 2.2388 89.60 89.20 89.60 87.20 91.60 451,651 89.552 1.82%
2009-04-29 0 2.200 2.200 2.210 2.110 2.220 9,823,200 21,474,872 2.1861 88.00 88.00 88.40 84.40 88.80 245,580 87.446 3.29%
2009-04-28 0 2.130 2.130 2.140 2.080 2.240 15,845,600 34,208,642 2.1589 85.20 85.20 85.60 83.20 89.60 396,140 86.355 -3.18%
2009-04-27 0 2.200 2.190 2.200 2.180 2.340 23,884,513 53,237,263 2.2289 88.00 87.60 88.00 87.20 93.60 597,113 89.158 -7.56%
2009-04-24 0 2.380 2.370 2.380 2.330 2.430 15,856,192 37,672,498 2.3759 95.20 94.80 95.20 93.20 97.20 396,405 95.035 0.42%
2009-04-23 0 2.370 2.360 2.380 2.290 2.390 16,390,000 38,428,990 2.3447 94.80 94.40 95.20 91.60 95.60 409,750 93.786 2.60%
2009-04-22 0 2.310 2.300 2.310 2.290 2.480 26,925,172 64,039,241 2.3784 92.40 92.00 92.40 91.60 99.20 673,129 95.137 -4.55%
2009-04-21 0 2.420 2.410 2.420 2.360 2.430 22,292,000 53,186,190 2.3859 96.80 96.40 96.80 94.40 97.20 557,300 95.435 -2.81%
2009-04-20 0 2.490 2.480 2.490 2.420 2.530 18,417,523 45,917,546 2.4931 99.60 99.20 99.60 96.80 101.2 460,438 99.726 1.63%
2009-04-17 0 2.450 2.440 2.450 2.430 2.610 37,283,700 93,678,275 2.5126 98.00 97.60 98.00 97.20 104.4 932,092 100.50 -3.16%
2009-04-16 0 2.530 2.520 2.530 2.510 2.810 73,958,000 194,970,875 2.6362 101.2 100.8 101.2 100.4 112.4 1,848,950 105.45 -6.64%
2009-04-15 0 2.710 2.700 2.710 2.350 2.740 142,301,587 367,287,675 2.5811 108.4 108.0 108.4 94.00 109.6 3,557,540 103.24 13.39%
2009-04-14 0 2.390 2.380 2.390 2.320 2.430 47,613,000 113,004,590 2.3734 95.60 95.20 95.60 92.80 97.20 1,190,325 94.936 4.37%
2009-04-09 0 2.290 2.270 2.280 2.270 2.390 25,705,000 59,254,630 2.3052 91.60 90.80 91.20 90.80 95.60 642,625 92.207 1.78%
2009-04-08 0 2.250 2.240 2.250 2.200 2.320 18,706,000 41,729,820 2.2308 90.00 89.60 90.00 88.00 92.80 467,650 89.233 -3.85%
2009-04-07 0 2.340 2.320 2.340 2.310 2.380 12,192,852 28,485,388 2.3362 93.60 92.80 93.60 92.40 95.20 304,821 93.449 -2.09%
2009-04-06 0 2.390 2.380 2.390 2.340 2.530 27,609,100 67,449,743 2.4430 95.60 95.20 95.60 93.60 101.2 690,227 97.721 -0.83%
2009-04-03 0 2.410 2.410 2.420 2.320 2.530 40,225,296 97,838,709 2.4323 96.40 96.40 96.80 92.80 101.2 1,005,632 97.291 2.55%
2009-04-02 0 2.350 2.340 2.350 2.280 2.410 31,474,500 73,984,325 2.3506 94.00 93.60 94.00 91.20 96.40 786,862 94.024 4.91%
2009-04-01 0 2.240 2.230 2.240 2.220 2.310 12,431,500 28,164,518 2.2656 89.60 89.20 89.60 88.80 92.40 310,787 90.623 0.00%
2009-03-31 0 2.240 2.240 2.250 2.170 2.260 12,604,108 28,030,732 2.2239 89.60 89.60 90.00 86.80 90.40 315,103 88.957 3.23%
2009-03-30 0 2.170 2.160 2.170 2.140 2.400 24,148,595 54,204,123 2.2446 86.80 86.40 86.80 85.60 96.00 603,715 89.784 -10.70%
2009-03-27 0 2.430 2.440 2.450 2.420 2.570 18,985,224 47,292,581 2.4910 97.20 97.60 98.00 96.80 102.8 474,631 99.641 -2.41%
2009-03-26 0 2.490 2.490 2.500 2.380 2.540 25,375,520 62,229,141 2.4523 99.60 99.60 100.0 95.20 101.6 634,388 98.093 1.22%
2009-03-25 0 2.460 2.450 2.460 2.340 2.610 59,469,400 148,332,957 2.4943 98.40 98.00 98.40 93.60 104.4 1,486,735 99.771 3.80%
2009-03-24 0 2.370 2.370 2.380 2.360 2.530 20,600,819 49,551,733 2.4053 94.80 94.80 95.20 94.40 101.2 515,020 96.213 -2.87%
2009-03-23 0 2.440 2.430 2.440 2.330 2.460 25,900,185 62,459,285 2.4115 97.60 97.20 97.60 93.20 98.40 647,505 96.462 3.83%
2009-03-20 0 2.350 2.350 2.360 2.350 2.770 111,130,500 286,577,455 2.5787 94.00 94.00 94.40 94.00 110.8 2,778,262 103.15 -5.62%
2009-03-19 0 2.490 2.470 2.490 2.070 2.490 113,018,153 264,185,911 2.3376 99.60 98.80 99.60 82.80 99.60 2,825,454 93.502 20.87%
2009-03-18 0 2.060 2.060 2.070 2.050 2.110 16,344,776 33,981,881 2.0791 82.40 82.40 82.80 82.00 84.40 408,619 83.163 1.48%
2009-03-17 0 2.030 2.020 2.030 2.030 2.110 16,868,948 34,792,006 2.0625 81.20 80.80 81.20 81.20 84.40 421,724 82.500 -2.40%
2009-03-16 0 2.080 2.070 2.080 2.030 2.120 14,008,510 28,975,872 2.0684 83.20 82.80 83.20 81.20 84.80 350,213 82.738 2.46%
2009-03-13 0 2.030 2.030 2.040 2.010 2.100 17,248,000 35,294,140 2.0463 81.20 81.20 81.60 80.40 84.00 431,200 81.851 2.01%
2009-03-12 0 1.990 1.980 1.990 1.970 2.010 2,830,500 5,624,000 1.9869 79.60 79.20 79.60 78.80 80.40 70,762 79.477 0.00%
2009-03-11 0 1.990 1.990 2.000 1.980 2.040 6,529,302 13,094,209 2.0055 79.60 79.60 80.00 79.20 81.60 163,233 80.218 1.02%
2009-03-10 0 1.970 1.970 1.990 1.910 2.010 5,466,822 10,789,502 1.9736 78.80 78.80 79.60 76.40 80.40 136,671 78.945 3.14%
2009-03-09 0 1.910 1.910 1.920 1.910 1.990 4,424,000 8,568,780 1.9369 76.40 76.40 76.80 76.40 79.60 110,600 77.475 -2.05%
2009-03-06 0 1.950 1.950 1.980 1.940 1.990 3,894,250 7,632,853 1.9600 78.00 78.00 79.20 77.60 79.60 97,356 78.401 -1.52%
2009-03-05 0 1.980 1.980 1.990 1.970 2.050 9,745,000 19,478,870 1.9989 79.20 79.20 79.60 78.80 82.00 243,625 79.954 -0.50%
2009-03-04 0 1.990 1.990 2.000 1.970 2.040 8,781,000 17,623,890 2.0070 79.60 79.60 80.00 78.80 81.60 219,525 80.282 1.02%
2009-03-03 0 1.970 1.970 1.980 1.920 2.020 4,358,000 8,627,570 1.9797 78.80 78.80 79.20 76.80 80.80 108,950 79.188 -1.01%
2009-03-02 0 1.990 1.990 2.000 1.980 2.100 5,956,683 12,097,325 2.0309 79.60 79.60 80.00 79.20 84.00 148,917 81.235 -5.69%
2009-02-27 0 2.110 2.110 2.120 1.940 2.110 10,875,067 22,207,272 2.0420 84.40 84.40 84.80 77.60 84.40 271,877 81.681 7.11%
2009-02-26 0 1.970 1.960 1.970 1.910 2.070 7,272,000 14,372,460 1.9764 78.80 78.40 78.80 76.40 82.80 181,800 79.056 -3.90%
2009-02-25 0 2.050 2.050 2.070 2.040 2.100 4,599,213 9,493,578 2.0642 82.00 82.00 82.80 81.60 84.00 114,980 82.567 0.00%
2009-02-24 0 2.050 2.050 2.070 2.040 2.100 6,779,738 13,972,046 2.0609 82.00 82.00 82.80 81.60 84.00 169,493 82.434 -4.21%
2009-02-23 0 2.140 2.130 2.140 2.080 2.140 6,827,340 14,453,480 2.1170 85.60 85.20 85.60 83.20 85.60 170,683 84.680 1.90%
2009-02-20 0 2.100 2.100 2.110 2.090 2.120 5,804,003 12,206,627 2.1031 84.00 84.00 84.40 83.60 84.80 145,100 84.126 -1.87%
2009-02-19 0 2.140 2.130 2.140 2.090 2.160 4,420,400 9,469,242 2.1422 85.60 85.20 85.60 83.60 86.40 110,510 85.687 -0.93%
2009-02-18 0 2.160 2.150 2.160 2.090 2.160 7,155,000 15,182,160 2.1219 86.40 86.00 86.40 83.60 86.40 178,875 84.876 0.47%
2009-02-17 0 2.150 2.150 2.160 2.150 2.210 6,126,006 13,304,543 2.1718 86.00 86.00 86.40 86.00 88.40 153,150 86.873 -4.02%
2009-02-16 0 2.240 2.230 2.240 2.200 2.270 5,332,000 11,833,070 2.2193 89.60 89.20 89.60 88.00 90.80 133,300 88.770 0.00%
2009-02-13 0 2.240 2.240 2.250 2.230 2.290 9,026,000 20,379,790 2.2579 89.60 89.60 90.00 89.20 91.60 225,650 90.316 1.82%
2009-02-12 0 2.200 2.200 2.220 2.200 2.310 14,116,000 31,791,980 2.2522 88.00 88.00 88.80 88.00 92.40 352,900 90.088 -0.45%
2009-02-11 0 2.210 2.200 2.210 2.150 2.270 16,268,937 36,054,665 2.2162 88.40 88.00 88.40 86.00 90.80 406,723 88.647 -5.15%
2009-02-10 0 2.330 2.320 2.330 2.300 2.490 25,524,000 60,937,580 2.3875 93.20 92.80 93.20 92.00 99.60 638,100 95.498 -2.92%
2009-02-09 0 2.400 2.400 2.410 2.230 2.470 49,000,040 116,180,453 2.3710 96.00 96.00 96.40 89.20 98.80 1,225,001 94.841 8.11%
2009-02-06 0 2.220 2.210 2.220 2.170 2.260 16,584,639 36,703,602 2.2131 88.80 88.40 88.80 86.80 90.40 414,616 88.524 3.74%
2009-02-05 0 2.140 2.130 2.140 2.130 2.230 14,354,200 31,352,870 2.1842 85.60 85.20 85.60 85.20 89.20 358,855 87.369 -1.83%
2009-02-04 0 2.180 2.180 2.190 2.080 2.230 15,479,000 33,566,040 2.1685 87.20 87.20 87.60 83.20 89.20 386,975 86.740 5.83%
2009-02-03 0 2.060 2.060 2.070 2.050 2.120 6,671,000 13,890,380 2.0822 82.40 82.40 82.80 82.00 84.80 166,775 83.288 -1.44%
2009-02-02 0 2.090 2.090 2.100 2.060 2.180 6,931,020 14,558,120 2.1004 83.60 83.60 84.00 82.40 87.20 173,275 84.017 -4.57%
2009-01-30 0 2.190 2.170 2.190 2.090 2.190 9,609,000 20,538,490 2.1374 87.60 86.80 87.60 83.60 87.60 240,225 85.497 2.34%
2009-01-29 0 2.140 2.140 2.160 2.120 2.230 8,156,500 17,635,375 2.1621 85.60 85.60 86.40 84.80 89.20 203,912 86.485 2.39%
2009-01-23 0 2.090 2.080 2.090 2.050 2.100 4,732,000 9,814,850 2.0741 83.60 83.20 83.60 82.00 84.00 118,300 82.966 -0.48%
2009-01-22 0 2.100 2.100 2.110 2.080 2.190 4,152,000 8,771,120 2.1125 84.00 84.00 84.40 83.20 87.60 103,800 84.500 -2.33%
2009-01-21 0 2.150 2.120 2.150 2.050 2.200 10,768,153 22,796,212 2.1170 86.00 84.80 86.00 82.00 88.00 269,204 84.680 1.90%
2009-01-20 0 2.110 2.090 2.110 2.070 2.140 7,553,426 15,901,392 2.1052 84.40 83.60 84.40 82.80 85.60 188,836 84.208 -3.21%
2009-01-19 0 2.180 2.180 2.190 2.130 2.290 6,827,000 15,024,760 2.2008 87.20 87.20 87.60 85.20 91.60 170,675 88.031 -1.80%
2009-01-16 0 2.220 2.210 2.220 2.160 2.260 8,449,000 18,637,200 2.2058 88.80 88.40 88.80 86.40 90.40 211,225 88.234 1.37%
2009-01-15 0 2.190 2.190 2.200 2.050 2.210 15,331,468 32,404,614 2.1136 87.60 87.60 88.00 82.00 88.40 383,287 84.544 -3.10%
2009-01-14 0 2.260 2.260 2.300 2.250 2.350 12,579,900 28,877,550 2.2955 90.40 90.40 92.00 90.00 94.00 314,497 91.821 1.35%
2009-01-13 0 2.230 2.230 2.240 2.210 2.380 15,350,845 35,169,081 2.2910 89.20 89.20 89.60 88.40 95.20 383,771 91.641 -4.70%
2009-01-12 0 2.340 2.340 2.360 2.290 2.530 18,631,500 44,578,445 2.3926 93.60 93.60 94.40 91.60 101.2 465,787 95.706 -8.59%
2009-01-09 0 2.560 2.550 2.560 2.500 2.660 21,808,000 56,303,970 2.5818 102.4 102.0 102.4 100.0 106.4 545,200 103.27 0.00%
2009-01-08 0 2.560 2.560 2.580 2.550 2.910 60,876,619 167,414,497 2.7501 102.4 102.4 103.2 102.0 116.4 1,521,915 110.00 -9.86%
2009-01-07 0 2.840 2.840 2.850 2.630 3.010 123,725,000 352,624,110 2.8501 113.6 113.6 114.0 105.2 120.4 3,093,125 114.00 6.77%
2009-01-06 0 2.660 2.650 2.660 2.580 2.730 29,123,267 77,350,420 2.6560 106.4 106.0 106.4 103.2 109.2 728,082 106.24 2.31%
2009-01-05 0 2.600 2.590 2.600 2.510 2.650 19,601,500 50,606,680 2.5818 104.0 103.6 104.0 100.4 106.0 490,037 103.27 2.36%
2009-01-02 0 2.540 2.540 2.550 2.360 2.610 25,571,071 64,716,363 2.5308 101.6 101.6 102.0 94.40 104.4 639,277 101.23 6.72%
2008-12-31 0 2.380 2.370 2.380 2.350 2.450 4,194,000 10,098,160 2.4078 95.20 94.80 95.20 94.00 98.00 104,850 96.311 -0.42%
2008-12-30 0 2.390 2.380 2.390 2.350 2.460 6,239,475 14,991,499 2.4027 95.60 95.20 95.60 94.00 98.40 155,987 96.107 -0.42%
2008-12-29 0 2.400 2.400 2.410 2.300 2.480 7,494,000 18,000,300 2.4020 96.00 96.00 96.40 92.00 99.20 187,350 96.078 1.69%
2008-12-24 0 2.360 2.360 2.390 2.250 2.420 5,692,793 13,521,225 2.3751 94.40 94.40 95.60 90.00 96.80 142,320 95.006 1.29%
2008-12-23 0 2.330 2.330 2.340 2.300 2.490 10,328,500 24,326,720 2.3553 93.20 93.20 93.60 92.00 99.60 258,212 94.212 -6.80%
2008-12-22 0 2.500 2.480 2.500 2.470 2.670 15,329,600 38,690,542 2.5239 100.0 99.20 100.0 98.80 106.8 383,240 100.96 -3.85%
2008-12-19 0 2.600 2.600 2.640 2.590 2.870 45,407,555 124,930,255 2.7513 104.0 104.0 105.6 103.6 114.8 1,135,189 110.05 -4.41%
2008-12-18 0 2.720 2.710 2.720 2.480 2.720 37,284,000 97,638,720 2.6188 108.8 108.4 108.8 99.20 108.8 932,100 104.75 7.94%
2008-12-17 0 2.520 2.520 2.530 2.470 2.600 15,125,000 38,280,200 2.5309 100.8 100.8 101.2 98.80 104.0 378,125 101.24 1.20%
2008-12-16 0 2.490 2.480 2.490 2.420 2.550 11,668,926 29,059,748 2.4904 99.60 99.20 99.60 96.80 102.0 291,723 99.614 -0.40%
2008-12-15 0 2.500 2.500 2.510 2.490 2.640 14,696,404 37,439,033 2.5475 100.0 100.0 100.4 99.60 105.6 367,410 101.90 2.04%
2008-12-12 0 2.450 2.430 2.450 2.420 2.800 30,032,616 77,511,356 2.5809 98.00 97.20 98.00 96.80 112.0 750,815 103.24 -10.91%
2008-12-11 0 2.750 2.750 2.760 2.650 2.880 52,310,400 145,235,241 2.7764 110.0 110.0 110.4 106.0 115.2 1,307,760 111.06 1.10%
2008-12-10 0 2.720 2.720 2.730 2.610 2.780 51,159,138 138,112,471 2.6997 108.8 108.8 109.2 104.4 111.2 1,278,978 107.99 5.43%
2008-12-09 0 2.580 2.580 2.590 2.420 2.750 73,969,200 192,698,776 2.6051 103.2 103.2 103.6 96.80 110.0 1,849,230 104.20 7.05%
2008-12-08 0 2.410 2.410 2.420 2.350 2.450 31,142,578 74,757,651 2.4005 96.40 96.40 96.80 94.00 98.00 778,564 96.020 3.88%
2008-12-05 0 2.320 2.320 2.330 2.280 2.470 27,481,309 65,079,726 2.3681 92.80 92.80 93.20 91.20 98.80 687,033 94.726 1.75%
2008-12-04 0 2.280 2.280 2.290 2.230 2.590 108,950,547 263,306,494 2.4168 91.20 91.20 91.60 89.20 103.6 2,723,764 96.670 3.64%
2008-12-03 0 2.200 2.190 2.200 2.160 2.290 19,770,214 43,808,974 2.2159 88.00 87.60 88.00 86.40 91.60 494,255 88.636 3.77%
2008-12-02 0 2.120 2.120 2.140 2.020 2.230 17,232,000 36,850,090 2.1385 84.80 84.80 85.60 80.80 89.20 430,800 85.539 -2.30%
2008-12-01 0 2.170 2.170 2.180 2.010 2.350 38,787,000 86,832,080 2.2387 86.80 86.80 87.20 80.40 94.00 969,675 89.548 0.93%
2008-11-28 0 2.150 2.130 2.150 2.100 2.230 17,800,900 38,457,889 2.1604 86.00 85.20 86.00 84.00 89.20 445,022 86.418 0.00%
2008-11-27 0 2.150 2.150 2.160 2.100 2.440 44,371,270 99,614,699 2.2450 86.00 86.00 86.40 84.00 97.60 1,109,282 89.801 0.94%
2008-11-26 0 2.130 2.130 2.140 2.030 2.470 126,031,124 283,632,209 2.2505 85.20 85.20 85.60 81.20 98.80 3,150,778 90.020 15.14%
2008-11-25 0 1.850 1.850 1.940 1.850 2.850 180,066,694 413,515,186 2.2965 74.00 74.00 77.60 74.00 114.0 4,501,667 91.858 8.19%
2008-11-24 0 1.710 1.700 1.710 1.710 1.950 16,626,200 29,789,084 1.7917 68.40 68.00 68.40 68.40 78.00 415,655 71.668 -12.31%
2008-11-21 0 1.950 1.940 1.950 1.780 2.020 14,032,468 26,893,478 1.9165 78.00 77.60 78.00 71.20 80.80 350,812 76.661 -2.50%
2008-11-20 0 2.000 2.000 2.030 1.950 2.080 11,960,013 24,088,265 2.0141 80.00 80.00 81.20 78.00 83.20 299,000 80.563 -9.91%
2008-11-19 0 2.220 2.220 2.250 2.200 2.380 6,787,000 15,684,867 2.3110 88.80 88.80 90.00 88.00 95.20 169,675 92.441 -3.06%
2008-11-18 0 2.290 2.280 2.290 2.190 2.550 11,880,000 27,786,560 2.3389 91.60 91.20 91.60 87.60 102.0 297,000 93.557 -10.89%
2008-11-17 0 2.570 2.570 2.640 2.570 2.770 3,762,000 9,966,160 2.6492 102.8 102.8 105.6 102.8 110.8 94,050 105.97 -4.81%
2008-11-14 0 2.700 2.690 2.700 2.660 2.900 4,545,454 12,592,298 2.7703 108.0 107.6 108.0 106.4 116.0 113,636 110.81 3.85%
2008-11-13 0 2.600 2.590 2.600 2.510 2.680 3,381,000 8,922,930 2.6391 104.0 103.6 104.0 100.4 107.2 84,525 105.57 -7.47%
2008-11-12 0 2.810 2.780 2.810 2.700 2.820 4,372,000 12,131,220 2.7748 112.4 111.2 112.4 108.0 112.8 109,300 110.99 2.55%
2008-11-11 0 2.740 2.740 2.750 2.740 2.980 9,044,012 25,658,428 2.8371 109.6 109.6 110.0 109.6 119.2 226,100 113.48 -8.05%
2008-11-10 0 2.980 2.980 3.000 2.950 3.250 12,606,000 38,566,600 3.0594 119.2 119.2 120.0 118.0 130.0 315,150 122.38 0.34%
2008-11-07 0 2.970 2.940 2.970 2.690 3.070 14,096,085 41,225,637 2.9246 118.8 117.6 118.8 107.6 122.8 352,402 116.98 3.85%
2008-11-06 0 2.860 2.860 2.880 2.560 2.860 7,224,000 19,635,850 2.7181 114.4 114.4 115.2 102.4 114.4 180,600 108.73 -0.69%
2008-11-05 0 2.880 2.840 2.880 2.720 3.130 16,604,500 48,658,372 2.9304 115.2 113.6 115.2 108.8 125.2 415,112 117.22 4.35%
2008-11-04 0 2.760 2.750 2.760 2.520 2.950 13,943,297 38,311,693 2.7477 110.4 110.0 110.4 100.8 118.0 348,582 109.91 -5.15%
2008-11-03 0 2.910 2.900 2.910 2.810 3.590 19,196,500 61,291,325 3.1928 116.4 116.0 116.4 112.4 143.6 479,912 127.71 -9.06%
2008-10-31 0 3.200 3.200 3.240 2.800 3.850 46,542,985 155,867,912 3.3489 128.0 128.0 129.6 112.0 154.0 1,163,575 133.96 3.23%
2008-10-30 0 3.100 3.100 3.130 2.400 3.220 57,294,278 171,571,101 2.9946 124.0 124.0 125.2 96.00 128.8 1,432,357 119.78 40.91%
2008-10-29 0 2.200 2.180 2.200 1.170 2.290 52,187,126 91,130,716 1.7462 88.00 87.20 88.00 46.80 91.60 1,304,678 69.849 96.43%
2008-10-28 0 1.120 1.110 1.120 1.000 1.290 39,822,243 44,366,163 1.1141 44.80 44.40 44.80 40.00 51.60 995,556 44.564 1.82%
2008-10-27 0 1.100 1.090 1.100 1.080 1.410 16,157,500 18,821,905 1.1649 44.00 43.60 44.00 43.20 56.40 403,937 46.596 -21.43%
2008-10-24 0 1.400 1.400 1.450 1.400 1.860 24,311,576 40,911,563 1.6828 56.00 56.00 58.00 56.00 74.40 607,789 67.312 -22.22%
2008-10-23 0 1.800 1.780 1.800 1.670 1.990 18,337,712 32,751,102 1.7860 72.00 71.20 72.00 66.80 79.60 458,443 71.440 -14.29%
2008-10-22 0 2.100 2.090 2.100 2.080 2.400 9,146,899 20,172,413 2.2054 84.00 83.60 84.00 83.20 96.00 228,672 88.215 -12.13%
2008-10-21 0 2.390 2.390 2.400 2.380 2.600 5,629,770 13,896,616 2.4684 95.60 95.60 96.00 95.20 104.0 140,744 98.737 -4.40%
2008-10-20 0 2.500 2.490 2.500 2.440 2.660 5,045,300 12,768,300 2.5307 100.0 99.60 100.0 97.60 106.4 126,132 101.23 0.00%
2008-10-17 0 2.500 2.470 2.500 2.420 2.850 5,959,500 15,351,655 2.5760 100.0 98.80 100.0 96.80 114.0 148,987 103.04 -4.21%
2008-10-16 0 2.610 2.600 2.610 2.310 2.620 7,947,000 19,513,460 2.4554 104.4 104.0 104.4 92.40 104.8 198,675 98.218 -3.33%
2008-10-15 0 2.700 2.690 2.700 2.650 2.880 8,869,148 24,219,982 2.7308 108.0 107.6 108.0 106.0 115.2 221,729 109.23 -9.40%
2008-10-14 0 2.980 2.980 2.990 2.820 3.230 12,720,500 38,072,995 2.9930 119.2 119.2 119.6 112.8 129.2 318,012 119.72 12.88%
2008-10-13 0 2.640 2.640 2.700 2.000 2.800 17,197,500 41,620,795 2.4202 105.6 105.6 108.0 80.00 112.0 429,937 96.807 5.60%
2008-10-10 0 2.500 2.500 2.520 2.400 2.850 17,475,352 46,394,880 2.6549 100.0 100.0 100.8 96.00 114.0 436,884 106.20 -16.39%
2008-10-09 0 2.990 2.990 3.000 2.900 3.400 8,696,800 26,768,902 3.0780 119.6 119.6 120.0 116.0 136.0 217,420 123.12 -5.08%
2008-10-08 0 3.150 3.150 3.200 3.130 3.600 8,239,589 27,254,227 3.3077 126.0 126.0 128.0 125.2 144.0 205,990 132.31 -10.00%
2008-10-06 0 3.500 3.500 3.550 3.480 3.990 5,542,000 20,515,640 3.7018 140.0 140.0 142.0 139.2 159.6 138,550 148.07 -12.50%
2008-10-03 0 4.000 3.990 4.000 3.970 4.130 4,845,000 19,584,910 4.0423 160.0 159.6 160.0 158.8 165.2 121,125 161.69 -2.91%
2008-10-02 0 4.120 4.120 4.150 4.020 4.250 7,278,000 30,074,580 4.1323 164.8 164.8 166.0 160.8 170.0 181,950 165.29 0.73%
2008-09-30 0 4.090 4.050 4.090 3.480 4.160 13,149,047 50,807,084 3.8639 163.6 162.0 163.6 139.2 166.4 328,726 154.56 5.68%
2008-09-29 0 3.870 3.870 3.890 3.860 4.140 3,814,000 15,046,090 3.9450 154.8 154.8 155.6 154.4 165.6 95,350 157.80 -2.03%
2008-09-26 0 3.950 3.950 3.990 3.880 4.390 10,376,000 42,292,500 4.0760 158.0 158.0 159.6 155.2 175.6 259,400 163.04 1.28%
2008-09-25 0 3.900 3.900 3.910 3.820 3.980 3,770,021 14,766,074 3.9167 156.0 156.0 156.4 152.8 159.2 94,251 156.67 -2.01%
2008-09-24 0 3.980 3.920 3.980 3.810 4.300 6,898,000 27,342,630 3.9638 159.2 156.8 159.2 152.4 172.0 172,450 158.55 1.53%
2008-09-23 0 3.920 3.910 3.920 3.800 4.030 6,318,000 24,844,950 3.9324 156.8 156.4 156.8 152.0 161.2 157,950 157.30 -4.62%
2008-09-22 0 4.110 4.110 4.130 3.810 4.450 8,145,926 33,565,364 4.1205 164.4 164.4 165.2 152.4 178.0 203,648 164.82 -2.14%
2008-09-19 0 4.200 4.200 4.210 4.170 4.630 19,010,017 82,675,447 4.3490 168.0 168.0 168.4 166.8 185.2 475,250 173.96 1.69%
2008-09-18 0 4.130 4.130 4.160 2.890 4.130 24,386,905 85,465,269 3.5046 165.2 165.2 166.4 115.6 165.2 609,673 140.18 0.49%
2008-09-17 0 4.110 4.110 4.150 4.080 4.730 10,185,826 44,731,565 4.3916 164.4 164.4 166.0 163.2 189.2 254,646 175.66 -6.59%
2008-09-16 0 4.400 4.390 4.400 4.010 4.820 13,673,613 61,554,977 4.5017 176.0 175.6 176.0 160.4 192.8 341,840 180.07 -0.90%
2008-09-12 1 - - - - - 0 0 - 177.6 - - - - 0 - 0.00%
2008-09-11 0 4.440 4.440 4.480 4.400 4.900 10,003,025 46,187,037 4.6173 177.6 177.6 179.2 176.0 196.0 250,076 184.69 -5.53%
2008-09-10 0 4.700 4.680 4.700 4.210 5.080 29,098,000 136,307,940 4.6844 188.0 187.2 188.0 168.4 203.2 727,450 187.38 2.84%
2008-09-09 0 4.570 4.560 4.570 4.570 5.030 11,174,713 52,435,267 4.6923 182.8 182.4 182.8 182.8 201.2 279,368 187.69 -8.60%
2008-09-08 0 5.000 4.990 5.000 4.990 5.670 14,308,823 75,593,018 5.2830 200.0 199.6 200.0 199.6 226.8 357,721 211.32 1.42%
2008-09-05 0 4.930 4.930 4.990 4.450 5.250 17,772,934 87,459,558 4.9209 197.2 197.2 199.6 178.0 210.0 444,323 196.84 -6.98%
2008-09-04 0 5.300 5.290 5.300 5.100 5.970 12,543,989 68,524,112 5.4627 212.0 211.6 212.0 204.0 238.8 313,600 218.51 -10.17%
2008-09-03 0 5.900 5.890 5.900 5.890 6.240 11,184,000 67,636,140 6.0476 236.0 235.6 236.0 235.6 249.6 279,600 241.90 -3.91%
2008-09-02 0 6.140 6.130 6.140 5.600 6.470 27,464,200 168,838,710 6.1476 245.6 245.2 245.6 224.0 258.8 686,605 245.90 8.67%
2008-09-01 0 5.650 5.600 5.650 5.390 7.450 28,941,147 180,525,961 6.2377 226.0 224.0 226.0 215.6 298.0 723,529 249.51 -22.07%
2008-08-29 0 7.250 7.250 7.260 7.200 8.150 21,367,413 161,840,405 7.5742 290.0 290.0 290.4 288.0 326.0 534,185 302.97 -3.33%
2008-08-28 0 7.500 7.500 7.560 6.280 9.490 48,690,400 390,065,560 8.0111 300.0 300.0 302.4 251.2 379.6 1,217,260 320.45 -16.20%
2008-08-27 0 8.950 8.900 8.950 7.600 8.950 39,055,330 327,061,822 8.3743 358.0 356.0 358.0 304.0 358.0 976,383 334.97 24.31%
2008-08-26 0 7.200 7.110 7.200 6.010 7.200 27,370,659 184,857,352 6.7539 288.0 284.4 288.0 240.4 288.0 684,266 270.15 15.57%
2008-08-25 0 6.230 6.230 6.240 5.850 6.400 32,467,070 200,366,542 6.1714 249.2 249.2 249.6 234.0 256.0 811,677 246.86 13.27%
2008-08-21 0 5.500 5.500 5.510 4.150 5.860 58,224,195 295,310,448 5.0720 220.0 220.0 220.4 166.0 234.4 1,455,605 202.88 32.21%
2008-08-20 0 4.160 4.150 4.160 3.100 4.370 54,063,077 216,222,716 3.9995 166.4 166.0 166.4 124.0 174.8 1,351,577 159.98 34.19%
2008-08-19 0 3.100 3.100 3.150 2.660 3.610 52,984,812 164,613,824 3.1068 124.0 124.0 126.0 106.4 144.4 1,324,620 124.27 -11.43%
2008-08-18 0 3.500 3.490 3.500 3.500 4.820 35,096,350 135,838,018 3.8704 140.0 139.6 140.0 140.0 192.8 877,409 154.82 -27.98%
2008-08-15 0 4.860 4.850 4.860 4.860 5.900 14,958,704 81,360,132 5.4390 194.4 194.0 194.4 194.4 236.0 373,968 217.56 -14.59%
2008-08-14 0 5.690 5.690 5.800 5.400 6.340 6,271,500 36,355,680 5.7970 227.6 227.6 232.0 216.0 253.6 156,787 231.88 -11.78%
2008-08-13 0 6.450 6.450 6.500 6.450 6.870 1,920,118 12,765,363 6.6482 258.0 258.0 260.0 258.0 274.8 48,003 265.93 -5.98%
2008-08-12 0 6.860 6.850 6.860 6.810 7.130 2,298,165 15,972,157 6.9500 274.4 274.0 274.4 272.4 285.2 57,454 278.00 0.15%
2008-08-11 0 6.850 6.850 6.860 6.750 7.070 2,426,901 16,719,424 6.8892 274.0 274.0 274.4 270.0 282.8 60,673 275.57 -0.44%
2008-08-08 0 6.880 6.850 6.880 6.740 7.400 5,026,119 35,067,426 6.9770 275.2 274.0 275.2 269.6 296.0 125,653 279.08 -5.23%
2008-08-07 0 7.260 7.260 7.360 7.260 8.070 4,365,150 33,277,970 7.6236 290.4 290.4 294.4 290.4 322.8 109,129 304.94 -8.10%
2008-08-05 0 7.900 7.900 8.000 7.800 8.200 7,015,546 56,472,821 8.0497 316.0 316.0 320.0 312.0 328.0 175,389 321.99 -4.47%
2008-08-04 0 8.270 8.200 8.270 7.900 8.270 3,514,000 28,533,530 8.1200 330.8 328.0 330.8 316.0 330.8 87,850 324.80 2.10%
2008-08-01 0 8.100 8.080 8.100 7.850 8.130 2,033,000 16,270,020 8.0030 324.0 323.2 324.0 314.0 325.2 50,825 320.12 -0.37%
2008-07-31 0 8.130 8.130 8.290 8.030 8.380 4,317,040 35,330,621 8.1840 325.2 325.2 331.6 321.2 335.2 107,926 327.36 -0.49%
2008-07-30 0 8.170 8.140 8.170 7.950 8.440 4,356,803 35,891,224 8.2380 326.8 325.6 326.8 318.0 337.6 108,920 329.52 3.94%
2008-07-29 0 7.860 7.860 7.880 7.600 7.880 7,083,000 54,897,280 7.7506 314.4 314.4 315.2 304.0 315.2 177,075 310.02 -4.15%
2008-07-28 0 8.200 8.200 8.220 7.810 8.600 7,685,000 62,409,250 8.1209 328.0 328.0 328.8 312.4 344.0 192,125 324.84 -2.73%
2008-07-25 0 8.430 8.400 8.430 8.010 8.700 8,090,000 67,531,270 8.3475 337.2 336.0 337.2 320.4 348.0 202,250 333.90 -3.66%
2008-07-24 0 8.750 8.730 8.750 8.650 9.480 6,935,750 62,074,968 8.9500 350.0 349.2 350.0 346.0 379.2 173,394 358.00 -5.30%
2008-07-23 0 9.240 9.240 9.250 9.210 9.710 8,269,400 78,080,060 9.4420 369.6 369.6 370.0 368.4 388.4 206,735 377.68 -5.23%
2008-07-22 0 9.750 9.470 9.760 9.430 9.860 3,370,500 32,337,710 9.5943 390.0 378.8 390.4 377.2 394.4 84,262 383.77 0.00%
2008-07-21 0 9.750 9.660 9.750 9.350 9.930 3,926,500 37,866,190 9.6438 390.0 386.4 390.0 374.0 397.2 98,162 385.75 3.17%
2008-07-18 0 9.450 9.450 9.480 9.220 9.600 3,204,672 30,133,651 9.4030 378.0 378.0 379.2 368.8 384.0 80,117 376.12 1.39%
2008-07-17 0 9.320 9.320 9.350 9.220 9.980 5,264,042 49,789,002 9.4583 372.8 372.8 374.0 368.8 399.2 131,601 378.33 -2.31%
2008-07-16 0 9.540 9.400 9.540 9.020 9.880 27,004,500 258,828,950 9.5847 381.6 376.0 381.6 360.8 395.2 675,112 383.39 3.58%
2008-07-15 0 9.210 9.210 9.300 9.160 10.00 5,847,992 54,734,003 9.3595 368.4 368.4 372.0 366.4 400.0 146,200 374.38 -8.81%
2008-07-14 0 10.10 10.10 10.12 9.980 10.86 9,653,095 98,197,801 10.173 404.0 404.0 404.8 399.2 434.4 241,327 406.91 -7.00%
2008-07-11 0 10.86 10.80 10.86 10.62 11.20 15,236,507 166,987,155 10.960 434.4 432.0 434.4 424.8 448.0 380,913 438.39 -1.81%
2008-07-10 0 11.06 11.00 11.06 10.84 11.56 5,138,000 55,892,220 10.878 442.4 440.0 442.4 433.6 462.4 128,450 435.13 0.00%
2008-07-09 0 11.06 11.06 11.18 10.80 11.50 3,339,000 37,300,800 11.171 442.4 442.4 447.2 432.0 460.0 83,475 446.85 3.17%
2008-07-08 0 10.72 10.70 10.72 10.38 11.00 26,722,935 288,057,205 10.779 428.8 428.0 428.8 415.2 440.0 668,073 431.18 -2.19%
2008-07-07 0 10.96 10.96 11.04 10.20 12.10 12,237,713 134,096,200 10.958 438.4 438.4 441.6 408.0 484.0 305,943 438.30 -5.03%
2008-07-04 0 11.54 11.52 11.54 10.50 12.20 9,610,192 111,354,401 11.587 461.6 460.8 461.6 420.0 488.0 240,255 463.48 13.14%
2008-07-03 0 10.20 10.18 10.20 10.00 13.00 19,061,311 218,609,849 11.469 408.0 407.2 408.0 400.0 520.0 476,533 458.75 -26.19%
2008-07-02 0 13.82 13.82 13.90 13.82 15.20 11,424,928 166,014,641 14.531 552.8 552.8 556.0 552.8 608.0 285,623 581.24 -8.48%
2008-06-30 0 15.10 15.06 15.10 14.96 15.80 10,015,991 152,632,347 15.239 604.0 602.4 604.0 598.4 632.0 250,400 609.55 0.80%
2008-06-27 0 14.98 14.82 14.98 13.20 15.14 4,371,290 64,632,926 14.786 599.2 592.8 599.2 528.0 605.6 109,282 591.43 -1.45%
2008-06-26 0 15.20 15.18 15.20 15.20 15.70 2,929,500 45,257,786 15.449 608.0 607.2 608.0 608.0 628.0 73,237 617.96 -0.39%
2008-06-25 0 15.26 15.26 15.34 15.26 15.88 1,485,814 23,184,607 15.604 610.4 610.4 613.6 610.4 635.2 37,145 624.16 -1.55%
2008-06-24 0 15.50 15.50 15.54 14.90 15.50 4,146,333 63,471,951 15.308 620.0 620.0 621.6 596.0 620.0 103,658 612.32 3.33%
2008-06-23 0 15.00 15.00 15.10 14.82 15.26 3,538,870 52,963,995 14.966 600.0 600.0 604.0 592.8 610.4 88,472 598.65 -2.60%
2008-06-20 0 15.40 15.40 15.44 14.80 16.06 5,062,113 78,173,179 15.443 616.0 616.0 617.6 592.0 642.4 126,553 617.71 -2.41%
2008-06-19 0 15.78 15.78 15.92 15.78 16.80 5,295,749 86,029,444 16.245 631.2 631.2 636.8 631.2 672.0 132,394 649.80 -4.48%
2008-06-18 0 16.52 16.52 16.60 16.52 16.88 3,153,577 52,727,105 16.720 660.8 660.8 664.0 660.8 675.2 78,839 668.79 -2.13%
2008-06-17 0 16.88 16.76 16.88 16.38 16.92 3,057,673 51,346,695 16.793 675.2 670.4 675.2 655.2 676.8 76,442 671.71 0.00%
2008-06-16 0 16.88 16.88 16.90 16.80 17.04 4,799,454 81,272,686 16.934 675.2 675.2 676.0 672.0 681.6 119,986 677.35 1.56%
2008-06-13 0 16.62 16.62 16.70 16.62 17.32 3,736,756 63,240,122 16.924 664.8 664.8 668.0 664.8 692.8 93,419 676.95 -2.00%
2008-06-12 0 16.96 16.94 16.96 16.62 17.04 3,715,943 62,384,105 16.788 678.4 677.6 678.4 664.8 681.6 92,899 671.53 -0.70%
2008-06-11 0 17.08 16.98 17.08 16.90 17.40 3,054,368 52,353,203 17.140 683.2 679.2 683.2 676.0 696.0 76,359 685.62 -0.93%
2008-06-10 0 17.24 17.22 17.24 16.40 17.28 7,413,106 125,542,171 16.935 689.6 688.8 689.6 656.0 691.2 185,328 677.41 -0.92%
2008-06-06 0 17.40 17.40 17.48 17.22 17.50 10,878,753 189,503,987 17.420 696.0 696.0 699.2 688.8 700.0 271,969 696.79 0.58%
2008-06-05 0 17.30 17.30 17.32 16.88 17.38 23,654,245 402,944,742 17.035 692.0 692.0 692.8 675.2 695.2 591,356 681.39 3.10%
2008-06-04 0 16.78 16.74 16.78 16.20 17.00 31,618,655 540,810,005 17.104 671.2 669.6 671.2 648.0 680.0 790,466 684.17 1.08%
2008-06-03 0 16.60 16.60 16.78 16.60 18.00 24,900,704 422,985,311 16.987 664.0 664.0 671.2 664.0 720.0 622,518 679.48 -6.11%
2008-06-02 0 17.68 17.68 17.70 16.10 18.06 84,085,058 1,464,547,223 17.417 707.2 707.2 708.0 644.0 722.4 2,102,126 696.70 -0.11%
2008-05-30 0 17.70 17.52 17.70 14.40 17.70 162,355,620 2,588,177,777 15.941 708.0 700.8 708.0 576.0 708.0 4,058,890 637.66 14.19%
2008-05-29 0 15.50 15.48 15.50 14.56 15.66 41,996,119 643,572,932 15.325 620.0 619.2 620.0 582.4 626.4 1,049,903 612.98 6.90%
2008-05-28 0 14.50 14.48 14.50 13.60 14.50 33,909,575 480,387,183 14.167 580.0 579.2 580.0 544.0 580.0 847,739 566.67 7.41%
2008-05-27 0 13.50 13.44 13.50 13.08 13.50 21,987,010 294,042,083 13.373 540.0 537.6 540.0 523.2 540.0 549,675 534.94 3.05%
2008-05-26 0 13.10 12.94 13.10 12.50 13.20 20,831,046 270,528,593 12.987 524.0 517.6 524.0 500.0 528.0 520,776 519.47 -0.46%
2008-05-23 0 13.16 13.14 13.16 12.80 13.24 15,338,603 201,502,505 13.137 526.4 525.6 526.4 512.0 529.6 383,465 525.48 2.97%
2008-05-22 0 12.78 12.76 12.80 12.38 12.86 9,741,488 123,775,705 12.706 511.2 510.4 512.0 495.2 514.4 243,537 508.24 1.11%
2008-05-21 0 12.64 12.66 12.68 12.24 12.80 13,353,042 166,554,891 12.473 505.6 506.4 507.2 489.6 512.0 333,826 498.93 -1.40%
2008-05-20 0 12.82 12.74 12.80 12.42 13.96 32,226,313 413,744,415 12.839 512.8 509.6 512.0 496.8 558.4 805,658 513.55 -8.82%
2008-05-19 0 14.06 14.08 14.10 13.76 14.30 12,704,735 177,722,634 13.989 562.4 563.2 564.0 550.4 572.0 317,618 559.55 0.00%
2008-05-16 0 14.06 14.06 14.08 14.06 14.38 13,047,566 185,063,670 14.184 562.4 562.4 563.2 562.4 575.2 326,189 567.35 0.29%
2008-05-15 0 14.02 14.02 14.04 13.00 14.34 28,878,768 401,742,291 13.911 560.8 560.8 561.6 520.0 573.6 721,969 556.45 2.79%
2008-05-14 0 13.64 13.62 13.66 12.70 13.66 22,695,094 299,726,917 13.207 545.6 544.8 546.4 508.0 546.4 567,377 528.27 7.23%
2008-05-13 0 12.72 12.76 12.78 12.18 12.78 15,619,562 196,253,767 12.565 508.8 510.4 511.2 487.2 511.2 390,489 502.58 4.43%
2008-05-09 0 12.18 12.18 12.20 12.12 12.50 6,943,400 85,057,100 12.250 487.2 487.2 488.0 484.8 500.0 173,585 490.00 0.83%
2008-05-08 0 12.08 12.06 12.10 11.36 12.12 17,667,219 208,438,048 11.798 483.2 482.4 484.0 454.4 484.8 441,680 471.92 0.67%
2008-05-07 0 12.00 11.90 11.92 11.38 12.28 29,446,258 350,240,442 11.894 480.0 476.0 476.8 455.2 491.2 736,156 475.77 7.53%
2008-05-06 0 11.16 11.14 11.18 10.40 11.20 12,330,390 132,274,608 10.728 446.4 445.6 447.2 416.0 448.0 308,260 429.10 7.93%
2008-05-05 0 10.34 10.30 10.34 10.18 10.34 8,628,974 88,772,779 10.288 413.6 412.0 413.6 407.2 413.6 215,724 411.51 1.77%
2008-05-02 0 10.16 10.16 10.18 9.990 10.24 8,310,796 84,146,273 10.125 406.4 406.4 407.2 399.6 409.6 207,770 405.00 1.60%
2008-04-30 0 10.00 10.00 10.04 9.900 10.26 9,540,749 95,874,854 10.049 400.0 400.0 401.6 396.0 410.4 238,519 401.96 -1.19%
2008-04-29 0 10.12 10.08 10.12 9.920 10.38 23,738,998 242,232,724 10.204 404.8 403.2 404.8 396.8 415.2 593,475 408.16 1.20%
2008-04-28 0 10.00 9.990 10.00 9.810 10.00 14,559,112 143,926,273 9.8856 400.0 399.6 400.0 392.4 400.0 363,978 395.43 1.94%
2008-04-25 0 9.810 9.830 9.840 9.650 9.850 19,057,846 186,962,168 9.8102 392.4 393.2 393.6 386.0 394.0 476,446 392.41 0.51%
2008-04-24 0 9.760 9.720 9.760 9.580 9.850 10,354,511 100,075,431 9.6649 390.4 388.8 390.4 383.2 394.0 258,863 386.60 0.83%
2008-04-23 0 9.680 9.670 9.690 9.340 9.690 10,164,942 97,344,441 9.5765 387.2 386.8 387.6 373.6 387.6 254,124 383.06 3.20%
2008-04-22 0 9.380 9.380 9.400 9.220 9.650 10,592,252 99,123,476 9.3581 375.2 375.2 376.0 368.8 386.0 264,806 374.32 -0.11%
2008-04-21 1 - - - - - 0 0 - 375.6 - - - - 0 - 0.00%
2008-04-18 0 9.390 9.390 9.400 9.080 9.490 11,590,600 108,403,905 9.3527 375.6 375.6 376.0 363.2 379.6 289,765 374.11 3.64%
2008-04-17 0 9.060 9.040 9.050 8.680 9.130 12,634,806 113,819,348 9.0084 362.4 361.6 362.0 347.2 365.2 315,870 360.34 4.14%
2008-04-16 0 8.700 8.690 8.720 8.200 8.770 9,218,765 78,942,324 8.5632 348.0 347.6 348.8 328.0 350.8 230,469 342.53 6.75%
2008-04-15 0 8.150 8.150 8.160 7.870 8.250 2,941,825 23,813,523 8.0948 326.0 326.0 326.4 314.8 330.0 73,546 323.79 3.69%
2008-04-14 0 7.860 7.790 7.860 7.540 7.870 3,879,885 30,050,887 7.7453 314.4 311.6 314.4 301.6 314.8 96,997 309.81 1.81%
2008-04-11 0 7.720 7.670 7.710 7.470 7.750 1,246,851 9,488,919 7.6103 308.8 306.8 308.4 298.8 310.0 31,171 304.41 2.52%
2008-04-10 0 7.530 7.500 7.530 7.400 7.600 937,128 6,990,713 7.4597 301.2 300.0 301.2 296.0 304.0 23,428 298.39 0.53%
2008-04-09 0 7.490 7.420 7.490 7.400 7.720 1,658,575 12,506,578 7.5406 299.6 296.8 299.6 296.0 308.8 41,464 301.62 0.13%
2008-04-08 0 7.480 7.420 7.470 7.350 7.590 1,832,588 13,641,876 7.4440 299.2 296.8 298.8 294.0 303.6 45,815 297.76 1.91%
2008-04-07 0 7.340 7.310 7.390 7.050 7.400 1,895,700 13,652,898 7.2020 293.6 292.4 295.6 282.0 296.0 47,392 288.08 3.53%
2008-04-03 0 7.090 7.060 7.130 7.050 7.200 1,092,233 7,765,957 7.1102 283.6 282.4 285.2 282.0 288.0 27,306 284.41 -3.14%
2008-04-02 0 7.320 7.310 7.330 7.040 7.350 1,509,902 10,896,309 7.2166 292.8 292.4 293.2 281.6 294.0 37,748 288.66 3.10%
2008-04-01 0 7.100 7.100 7.200 7.100 7.480 1,085,000 7,860,900 7.2451 284.0 284.0 288.0 284.0 299.2 27,125 289.80 -2.20%
2008-03-31 0 7.260 7.260 7.290 6.960 7.280 369,500 2,655,935 7.1879 290.4 290.4 291.6 278.4 291.2 9,237 287.52 1.11%
2008-03-28 0 7.180 7.150 7.200 7.140 7.200 1,190,739 8,526,746 7.1609 287.2 286.0 288.0 285.6 288.0 29,768 286.44 0.42%
2008-03-27 0 7.150 7.150 7.190 7.070 7.300 310,459 2,209,507 7.1169 286.0 286.0 287.6 282.8 292.0 7,761 284.68 -0.97%
2008-03-26 0 7.220 7.160 7.220 7.160 7.310 253,058 1,829,820 7.2308 288.8 286.4 288.8 286.4 292.4 6,326 289.23 -0.41%
2008-03-25 0 7.250 7.130 7.350 7.110 7.500 1,042,415 7,510,701 7.2051 290.0 285.2 294.0 284.4 300.0 26,060 288.20 -0.68%
2008-03-20 0 7.300 7.200 7.400 6.760 7.300 525,700 3,723,130 7.0822 292.0 288.0 296.0 270.4 292.0 13,142 283.29 0.14%
2008-03-19 0 7.290 7.300 7.320 7.190 7.600 2,635,852 19,109,500 7.2498 291.6 292.0 292.8 287.6 304.0 65,896 289.99 1.96%
2008-03-18 0 7.150 7.010 7.180 6.490 7.300 2,886,500 19,981,500 6.9224 286.0 280.4 287.2 259.6 292.0 72,162 276.90 -3.77%
2008-03-17 0 7.430 7.310 7.350 7.000 7.800 4,131,139 30,588,942 7.4045 297.2 292.4 294.0 280.0 312.0 103,278 296.18 -7.01%
2008-03-14 0 7.990 7.990 8.000 7.990 8.280 3,142,438 25,353,397 8.0681 319.6 319.6 320.0 319.6 331.2 78,561 322.72 -0.75%
2008-03-13 0 8.050 8.040 8.160 8.050 8.350 6,764,950 55,279,490 8.1715 322.0 321.6 326.4 322.0 334.0 169,124 326.86 -2.42%
2008-03-12 0 8.250 8.210 8.250 8.030 8.300 3,698,413 30,205,778 8.1672 330.0 328.4 330.0 321.2 332.0 92,460 326.69 1.85%
2008-03-11 0 8.100 8.080 8.100 8.000 8.520 2,597,090 21,283,677 8.1952 324.0 323.2 324.0 320.0 340.8 64,927 327.81 -2.17%
2008-03-10 1 - - - - - 0 0 - 331.2 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 331.2 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 331.2 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 331.2 - - - - 0 - 0.00%
2008-03-04 0 8.280 8.260 8.300 8.100 8.420 1,112,731 9,247,409 8.3106 331.2 330.4 332.0 324.0 336.8 27,818 332.42 1.47%
2008-03-03 0 8.160 8.150 8.190 8.100 8.190 250,000 2,038,350 8.1534 326.4 326.0 327.6 324.0 327.6 6,250 326.14 -1.33%
2008-02-29 0 8.270 8.270 8.310 8.100 8.500 1,158,667 9,598,936 8.2845 330.8 330.8 332.4 324.0 340.0 28,967 331.38 1.72%
2008-02-28 0 8.130 8.130 8.240 8.110 8.250 670,770 5,507,662 8.2110 325.2 325.2 329.6 324.4 330.0 16,769 328.44 -1.45%
2008-02-27 0 8.250 8.260 8.270 8.130 8.400 660,585 5,433,389 8.2251 330.0 330.4 330.8 325.2 336.0 16,515 329.00 0.24%
2008-02-26 0 8.230 8.190 8.220 8.020 8.250 820,500 6,689,370 8.1528 329.2 327.6 328.8 320.8 330.0 20,512 326.11 0.37%
2008-02-25 0 8.200 8.160 8.210 8.100 8.500 1,777,639 14,573,078 8.1980 328.0 326.4 328.4 324.0 340.0 44,441 327.92 -2.15%
2008-02-22 0 8.380 8.300 8.390 8.220 8.380 401,278 3,320,141 8.2739 335.2 332.0 335.6 328.8 335.2 10,032 330.96 -0.24%
2008-02-21 0 8.400 8.410 8.430 8.350 8.530 1,025,381 8,657,762 8.4435 336.0 336.4 337.2 334.0 341.2 25,635 337.74 0.00%
2008-02-20 0 8.400 8.400 8.430 8.300 8.700 1,347,355 11,419,297 8.4753 336.0 336.0 337.2 332.0 348.0 33,684 339.01 -1.98%
2008-02-19 0 8.570 8.550 8.570 8.400 8.830 1,052,026 9,023,338 8.5771 342.8 342.0 342.8 336.0 353.2 26,301 343.08 -2.06%
2008-02-18 0 8.750 8.710 8.750 8.600 9.040 2,127,000 18,841,800 8.8584 350.0 348.4 350.0 344.0 361.6 53,175 354.34 0.23%
2008-02-15 0 8.730 8.740 8.750 8.060 8.820 3,877,500 33,196,064 8.5612 349.2 349.6 350.0 322.4 352.8 96,937 342.45 7.12%
2008-02-14 0 8.150 8.140 8.170 7.980 8.160 1,402,853 11,349,777 8.0905 326.0 325.6 326.8 319.2 326.4 35,071 323.62 1.37%
2008-02-13 0 8.040 8.010 8.040 7.830 8.100 1,586,000 12,725,650 8.0237 321.6 320.4 321.6 313.2 324.0 39,650 320.95 1.13%
2008-02-12 0 7.950 7.940 7.990 7.800 8.200 752,400 5,988,359 7.9590 318.0 317.6 319.6 312.0 328.0 18,810 318.36 -2.93%
2008-02-11 0 8.190 8.190 8.200 8.130 8.400 1,385,000 11,384,550 8.2199 327.6 327.6 328.0 325.2 336.0 34,625 328.80 -0.12%
2008-02-06 0 8.200 8.100 8.200 7.500 8.200 1,000,500 8,052,885 8.0489 328.0 324.0 328.0 300.0 328.0 25,012 321.95 0.00%
2008-02-05 0 8.200 8.190 8.200 7.800 8.200 3,846,300 30,689,190 7.9789 328.0 327.6 328.0 312.0 328.0 96,157 319.16 5.13%
2008-02-04 0 7.800 7.800 7.900 7.500 9.000 4,827,389 37,759,864 7.8220 312.0 312.0 316.0 300.0 360.0 120,685 312.88 9.86%
2008-02-01 1 - - - - - 0 0 - 284.0 - - - - 0 - 0.00%
2008-01-31 0 7.100 7.010 7.020 6.750 7.300 3,659,626 25,565,607 6.9859 284.0 280.4 280.8 270.0 292.0 91,491 279.43 -0.14%
2008-01-30 0 7.110 7.110 7.200 6.820 7.450 1,580,500 11,296,200 7.1472 284.4 284.4 288.0 272.8 298.0 39,512 285.89 -3.00%
2008-01-29 0 7.330 7.260 7.340 7.250 7.500 2,381,069 17,578,822 7.3827 293.2 290.4 293.6 290.0 300.0 59,527 295.31 1.81%
2008-01-28 0 7.200 7.200 7.220 7.010 7.500 3,294,100 23,902,525 7.2562 288.0 288.0 288.8 280.4 300.0 82,352 290.25 0.84%
2008-01-25 0 7.140 7.140 7.150 7.050 7.400 3,722,495 26,587,416 7.1424 285.6 285.6 286.0 282.0 296.0 93,062 285.69 2.15%
2008-01-24 0 6.990 6.950 6.990 6.300 7.500 6,471,278 45,672,806 7.0578 279.6 278.0 279.6 252.0 300.0 161,782 282.31 9.22%
2008-01-23 0 6.400 6.450 6.470 6.050 6.850 1,555,001 9,953,595 6.4010 256.0 258.0 258.8 242.0 274.0 38,875 256.04 4.92%
2008-01-22 0 6.100 6.000 6.100 5.510 6.300 9,443,463 56,469,884 5.9798 244.0 240.0 244.0 220.4 252.0 236,087 239.19 -10.03%
2008-01-21 0 6.780 6.800 6.850 6.700 7.310 3,794,343 26,474,921 6.9775 271.2 272.0 274.0 268.0 292.4 94,859 279.10 -7.76%
2008-01-18 0 7.350 7.300 7.360 6.990 7.420 2,092,600 15,196,538 7.2620 294.0 292.0 294.4 279.6 296.8 52,315 290.48 -0.68%
2008-01-17 0 7.400 7.390 7.400 7.000 7.500 1,563,670 11,413,623 7.2993 296.0 295.6 296.0 280.0 300.0 39,092 291.97 -1.60%
2008-01-16 0 7.520 7.520 7.560 7.200 7.780 3,659,426 27,386,557 7.4838 300.8 300.8 302.4 288.0 311.2 91,486 299.35 -5.76%
2008-01-15 0 7.980 8.000 8.010 7.600 8.520 3,864,631 30,602,402 7.9186 319.2 320.0 320.4 304.0 340.8 96,616 316.74 -4.77%
2008-01-14 0 8.380 8.380 8.420 8.260 8.830 2,129,704 17,941,743 8.4245 335.2 335.2 336.8 330.4 353.2 53,243 336.98 -4.66%
2008-01-11 0 8.790 8.790 8.820 8.160 9.270 5,465,225 48,531,994 8.8801 351.6 351.6 352.8 326.4 370.8 136,631 355.21 -2.55%
2008-01-10 0 9.020 9.020 9.050 8.700 9.470 27,018,343 247,977,173 9.1781 360.8 360.8 362.0 348.0 378.8 675,459 367.12 32.65%
2008-01-09 1 6.800 - - - - 5,300,000 35,775,000 6.7500 272.0 - - - - 132,500 270.00 0.00%
2008-01-08 0 6.800 6.770 6.790 6.300 8.250 19,667,749 145,082,191 7.3767 272.0 270.8 271.6 252.0 330.0 491,694 295.07 -15.00%
2008-01-07 0 8.000 7.880 7.900 7.900 9.300 13,165,905 110,591,214 8.3998 320.0 315.2 316.0 316.0 372.0 329,148 335.99 -19.11%
2008-01-04 0 9.890 9.880 9.890 9.860 10.00 3,026,066 30,092,992 9.9446 395.6 395.2 395.6 394.4 400.0 75,652 397.78 -1.30%
2008-01-03 0 10.02 10.02 10.04 10.00 10.20 2,450,000 24,710,800 10.086 400.8 400.8 401.6 400.0 408.0 61,250 403.44 -2.34%
2008-01-02 0 10.26 10.26 10.34 10.08 10.36 1,526,369 15,598,539 10.219 410.4 410.4 413.6 403.2 414.4 38,159 408.78 0.59%
2007-12-31 0 10.20 10.02 10.20 9.980 10.20 1,713,598 17,222,270 10.050 408.0 400.8 408.0 399.2 408.0 42,840 402.01 0.00%
2007-12-28 0 10.20 10.14 10.20 9.800 10.74 2,360,704 24,062,264 10.193 408.0 405.6 408.0 392.0 429.6 59,018 407.71 -1.92%
2007-12-27 0 10.40 10.36 10.40 10.30 10.80 2,369,688 24,788,777 10.461 416.0 414.4 416.0 412.0 432.0 59,242 418.43 -3.35%
2007-12-24 0 10.76 10.70 10.76 10.60 11.04 876,274 9,459,564 10.795 430.4 428.0 430.4 424.0 441.6 21,907 431.81 -1.28%
2007-12-21 0 10.90 10.90 10.94 10.80 11.20 1,423,839 15,519,256 10.900 436.0 436.0 437.6 432.0 448.0 35,596 435.98 -0.55%
2007-12-20 0 10.96 10.96 10.98 10.84 11.24 3,331,330 36,479,119 10.950 438.4 438.4 439.2 433.6 449.6 83,283 438.01 -3.18%
2007-12-19 0 11.32 11.32 11.36 10.98 11.94 3,375,126 38,490,064 11.404 452.8 452.8 454.4 439.2 477.6 84,378 456.16 -3.74%
2007-12-18 0 11.76 11.72 11.74 11.68 12.48 3,986,039 47,348,617 11.879 470.4 468.8 469.6 467.2 499.2 99,651 475.14 -1.67%
2007-12-17 0 11.96 11.92 11.96 11.90 12.56 4,691,903 56,813,822 12.109 478.4 476.8 478.4 476.0 502.4 117,298 484.36 -0.17%
2007-12-14 0 11.98 12.00 12.02 11.64 12.20 3,375,700 40,206,329 11.911 479.2 480.0 480.8 465.6 488.0 84,392 476.42 0.67%
2007-12-13 0 11.90 12.00 12.10 11.70 12.50 3,896,066 47,024,714 12.070 476.0 480.0 484.0 468.0 500.0 97,402 482.79 -0.17%
2007-12-12 0 11.92 11.94 12.08 11.68 12.00 1,925,739 22,905,280 11.894 476.8 477.6 483.2 467.2 480.0 48,143 475.77 -1.49%
2007-12-11 0 12.10 12.10 12.18 11.96 12.70 2,394,807 29,306,417 12.237 484.0 484.0 487.2 478.4 508.0 59,870 489.50 -3.20%
2007-12-10 0 12.50 12.42 12.48 12.20 12.70 2,171,907 27,080,393 12.468 500.0 496.8 499.2 488.0 508.0 54,298 498.74 -0.16%
2007-12-07 0 12.52 12.50 12.54 11.90 12.56 5,715,308 70,492,378 12.334 500.8 500.0 501.6 476.0 502.4 142,883 493.36 4.51%
2007-12-06 0 11.98 11.98 12.00 11.80 12.64 25,928,589 307,405,681 11.856 479.2 479.2 480.0 472.0 505.6 648,215 474.23 -1.80%
2007-12-05 0 12.20 12.22 12.30 11.38 12.26 12,737,872 149,444,413 11.732 488.0 488.8 492.0 455.2 490.4 318,447 469.29 2.52%
2007-12-04 0 11.90 11.90 11.92 11.88 12.60 3,056,152 37,025,059 12.115 476.0 476.0 476.8 475.2 504.0 76,404 484.60 -0.83%
2007-12-03 0 12.00 11.96 12.00 11.96 13.16 5,343,960 66,273,264 12.402 480.0 478.4 480.0 478.4 526.4 133,599 496.06 -6.25%
2007-11-30 0 12.80 12.80 12.84 12.52 13.18 4,753,117 61,290,615 12.895 512.0 512.0 513.6 500.8 527.2 118,828 515.79 2.24%
2007-11-29 0 12.52 12.54 12.60 12.50 13.50 8,415,255 109,553,154 13.018 500.8 501.6 504.0 500.0 540.0 210,381 520.74 1.79%
2007-11-28 0 12.30 12.30 12.32 10.30 12.48 7,593,747 89,903,783 11.839 492.0 492.0 492.8 412.0 499.2 189,844 473.57 19.65%
2007-11-27 0 10.28 10.30 10.34 10.14 10.44 2,081,504 21,368,423 10.266 411.2 412.0 413.6 405.6 417.6 52,038 410.63 -2.84%
2007-11-26 0 10.58 10.50 10.60 10.40 10.64 5,112,257 54,132,575 10.589 423.2 420.0 424.0 416.0 425.6 127,806 423.55 3.52%
2007-11-23 0 10.22 10.20 10.22 10.02 11.42 6,799,858 71,196,307 10.470 408.8 408.0 408.8 400.8 456.8 169,996 418.81 -8.75%
2007-11-22 0 11.20 11.10 11.20 11.06 11.70 3,680,584 41,383,405 11.244 448.0 444.0 448.0 442.4 468.0 92,015 449.75 -5.88%
2007-11-21 0 11.90 11.86 11.90 11.00 12.80 23,943,466 300,625,759 12.556 476.0 474.4 476.0 440.0 512.0 598,587 502.23 -5.85%
2007-11-20 0 12.64 12.66 12.68 12.38 13.04 5,778,529 73,516,606 12.722 505.6 506.4 507.2 495.2 521.6 144,463 508.89 -2.92%
2007-11-19 0 13.02 12.98 13.00 12.62 13.30 8,768,346 113,271,490 12.918 520.8 519.2 520.0 504.8 532.0 219,209 516.73 5.85%
2007-11-16 0 12.30 12.28 12.30 12.26 13.50 12,440,599 159,198,602 12.797 492.0 491.2 492.0 490.4 540.0 311,015 511.87 1.82%
2007-11-15 0 12.08 12.06 12.08 10.48 12.24 20,051,403 237,680,055 11.854 483.2 482.4 483.2 419.2 489.6 501,285 474.14 4.50%
2007-11-14 0 11.56 11.30 11.50 9.700 14.42 41,993,862 529,658,298 12.613 462.4 452.0 460.0 388.0 576.8 1,049,847 504.51 -16.23%
2007-11-13 0 13.80 13.76 13.78 12.68 14.30 38,680,147 525,373,525 13.583 552.0 550.4 551.2 507.2 572.0 967,004 543.30 12.20%
2007-11-12 0 12.30 12.26 12.28 10.34 12.36 35,193,175 403,951,567 11.478 492.0 490.4 491.2 413.6 494.4 879,829 459.12 18.96%
2007-11-09 0 10.34 10.38 10.40 9.320 10.40 16,065,592 159,721,866 9.9419 413.6 415.2 416.0 372.8 416.0 401,640 397.67 10.00%
2007-11-08 0 9.400 9.400 9.410 9.150 9.520 6,313,778 59,284,046 9.3896 376.0 376.0 376.4 366.0 380.8 157,844 375.59 0.00%
2007-11-07 0 9.400 9.400 9.410 9.200 9.600 5,811,911 54,947,747 9.4543 376.0 376.0 376.4 368.0 384.0 145,298 378.17 3.30%
2007-11-06 0 9.100 9.080 9.110 9.000 9.190 2,983,226 27,125,364 9.0926 364.0 363.2 364.4 360.0 367.6 74,581 363.71 0.66%
2007-11-05 0 9.040 9.080 9.090 8.980 9.300 6,428,461 58,647,142 9.1230 361.6 363.2 363.6 359.2 372.0 160,712 364.92 -0.99%
2007-11-02 0 9.130 9.060 9.130 8.660 9.140 5,212,817 46,464,669 8.9135 365.2 362.4 365.2 346.4 365.6 130,320 356.54 0.77%
2007-11-01 0 9.060 9.020 9.100 8.890 9.380 6,981,241 63,508,643 9.0970 362.4 360.8 364.0 355.6 375.2 174,531 363.88 -0.44%
2007-10-31 0 9.100 9.030 9.050 8.900 9.300 9,073,077 83,386,343 9.1905 364.0 361.2 362.0 356.0 372.0 226,827 367.62 -0.11%
2007-10-30 0 9.110 9.100 9.130 8.650 9.200 12,840,955 115,106,358 8.9640 364.4 364.0 365.2 346.0 368.0 321,024 358.56 3.52%
2007-10-29 0 8.800 8.720 8.800 8.410 9.180 17,911,086 158,460,892 8.8471 352.0 348.8 352.0 336.4 367.2 447,777 353.88 5.39%
2007-10-26 0 8.350 8.350 8.390 7.900 8.680 29,723,256 243,287,483 8.1851 334.0 334.0 335.6 316.0 347.2 743,081 327.40 13.14%
2007-10-25 0 7.380 7.380 7.390 7.010 7.390 3,661,610 26,526,888 7.2446 295.2 295.2 295.6 280.4 295.6 91,540 289.78 2.50%
2007-10-24 0 7.200 7.150 7.240 7.150 7.900 9,308,919 69,132,715 7.4265 288.0 286.0 289.6 286.0 316.0 232,723 297.06 0.28%
2007-10-23 0 7.180 7.100 7.180 6.550 7.250 6,804,268 45,985,498 6.7583 287.2 284.0 287.2 262.0 290.0 170,107 270.33 9.79%
2007-10-22 0 6.540 6.530 6.540 6.360 6.570 3,275,031 21,316,373 6.5088 261.6 261.2 261.6 254.4 262.8 81,876 260.35 -0.46%
2007-10-18 0 6.570 6.550 6.610 6.430 6.610 5,007,311 32,566,682 6.5038 262.8 262.0 264.4 257.2 264.4 125,183 260.15 0.92%
2007-10-17 0 6.510 6.500 6.510 6.420 6.560 3,922,524 25,476,547 6.4949 260.4 260.0 260.4 256.8 262.4 98,063 259.80 -0.15%
2007-10-16 0 6.520 6.550 6.560 6.380 6.550 3,377,189 21,807,575 6.4573 260.8 262.0 262.4 255.2 262.0 84,430 258.29 0.15%
2007-10-15 0 6.510 6.510 6.530 6.480 6.620 3,659,648 23,961,109 6.5474 260.4 260.4 261.2 259.2 264.8 91,491 261.90 -1.21%
2007-10-12 0 6.590 6.590 6.600 6.380 6.600 3,401,942 22,070,871 6.4877 263.6 263.6 264.0 255.2 264.0 85,049 259.51 0.15%
2007-10-11 0 6.580 6.570 6.580 6.460 6.660 1,628,535 10,656,362 6.5435 263.2 262.8 263.2 258.4 266.4 40,713 261.74 0.77%
2007-10-10 0 6.530 6.590 6.600 6.300 6.600 3,228,678 21,009,402 6.5071 261.2 263.6 264.0 252.0 264.0 80,717 260.28 -2.25%
2007-10-09 0 6.680 6.670 6.680 6.500 6.690 3,017,641 20,029,396 6.6374 267.2 266.8 267.2 260.0 267.6 75,441 265.50 0.15%
2007-10-08 0 6.670 6.670 6.680 6.560 6.780 3,559,100 23,715,571 6.6634 266.8 266.8 267.2 262.4 271.2 88,977 266.53 0.91%
2007-10-05 0 6.610 6.610 6.650 6.400 6.680 4,220,499 27,724,747 6.5691 264.4 264.4 266.0 256.0 267.2 105,512 262.76 2.01%
2007-10-04 0 6.480 6.500 6.510 6.240 6.510 3,492,637 22,453,993 6.4290 259.2 260.0 260.4 249.6 260.4 87,316 257.16 0.62%
2007-10-03 0 6.440 6.440 6.450 6.220 6.530 6,091,828 38,961,313 6.3957 257.6 257.6 258.0 248.8 261.2 152,296 255.83 0.00%
2007-10-02 0 6.440 6.430 6.440 6.090 6.750 5,688,819 36,195,455 6.3626 257.6 257.2 257.6 243.6 270.0 142,220 254.50 0.16%
2007-09-28 0 6.430 6.420 6.430 6.400 6.700 4,653,459 30,172,830 6.4840 257.2 256.8 257.2 256.0 268.0 116,336 259.36 -3.45%
2007-09-27 0 6.660 6.660 6.740 6.500 7.300 6,731,657 45,805,126 6.8044 266.4 266.4 269.6 260.0 292.0 168,291 272.18 -1.62%
2007-09-25 0 6.770 6.740 6.770 6.600 7.300 13,369,458 92,685,824 6.9327 270.8 269.6 270.8 264.0 292.0 334,236 277.31 4.48%
2007-09-24 0 6.480 6.400 6.480 5.370 6.550 15,788,121 97,948,723 6.2040 259.2 256.0 259.2 214.8 262.0 394,703 248.16 21.58%
2007-09-21 0 5.330 5.320 5.330 5.200 5.570 6,384,639 34,018,819 5.3282 213.2 212.8 213.2 208.0 222.8 159,616 213.13 -4.82%
2007-09-20 0 5.600 5.600 5.610 5.150 5.890 25,684,552 140,897,442 5.4857 224.0 224.0 224.4 206.0 235.6 642,114 219.43 -6.67%
2007-09-19 0 6.000 6.000 6.100 6.000 6.780 13,834,365 88,561,838 6.4016 240.0 240.0 244.0 240.0 271.2 345,859 256.06 -9.09%
2007-09-18 0 6.600 6.520 6.530 4.950 6.700 25,679,528 158,941,404 6.1894 264.0 260.8 261.2 198.0 268.0 641,988 247.58 -5.17%
2007-09-17 1 - - - - - 0 0 - 278.4 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 278.4 - - - - 0 - 0.00%
2007-09-13 0 6.960 6.960 6.980 6.900 7.250 3,196,808 22,402,051 7.0076 278.4 278.4 279.2 276.0 290.0 79,920 280.31 -1.69%
2007-09-12 0 7.080 7.050 7.080 6.820 7.850 11,613,323 84,054,066 7.2377 283.2 282.0 283.2 272.8 314.0 290,333 289.51 -7.45%
2007-09-11 0 7.650 7.650 7.660 7.000 8.150 25,878,139 200,401,976 7.7441 306.0 306.0 306.4 280.0 326.0 646,953 309.76 16.44%
2007-09-10 0 6.570 6.560 6.570 6.390 6.600 1,877,110 12,302,613 6.5540 262.8 262.4 262.8 255.6 264.0 46,928 262.16 -0.45%
2007-09-07 0 6.600 6.600 6.620 6.400 6.640 2,896,304 18,935,907 6.5380 264.0 264.0 264.8 256.0 265.6 72,408 261.52 1.38%
2007-09-06 0 6.510 6.500 6.520 6.500 6.590 1,429,271 9,321,169 6.5216 260.4 260.0 260.8 260.0 263.6 35,732 260.86 -0.76%
2007-09-05 0 6.560 6.540 6.580 6.520 6.640 2,087,909 13,735,796 6.5787 262.4 261.6 263.2 260.8 265.6 52,198 263.15 0.15%
2007-09-04 0 6.550 6.550 6.560 6.550 6.690 3,453,012 22,830,397 6.6117 262.0 262.0 262.4 262.0 267.6 86,325 264.47 0.15%
2007-09-03 0 6.540 6.520 6.560 6.500 6.660 1,214,806 7,973,905 6.5639 261.6 260.8 262.4 260.0 266.4 30,370 262.56 -1.21%
2007-08-31 0 6.620 6.620 6.630 6.540 6.660 4,100,845 27,096,331 6.6075 264.8 264.8 265.2 261.6 266.4 102,521 264.30 -0.15%
2007-08-30 0 6.630 6.640 6.650 6.470 6.680 3,261,482 21,500,550 6.5923 265.2 265.6 266.0 258.8 267.2 81,537 263.69 0.76%
2007-08-29 0 6.580 6.580 6.590 6.400 6.590 4,176,000 27,281,220 6.5329 263.2 263.2 263.6 256.0 263.6 104,400 261.31 -0.30%
2007-08-28 0 6.600 6.600 6.640 6.530 6.830 5,934,116 39,445,424 6.6472 264.0 264.0 265.6 261.2 273.2 148,353 265.89 -2.22%
2007-08-27 0 6.750 6.750 6.790 6.650 6.980 9,808,937 66,576,051 6.7873 270.0 270.0 271.6 266.0 279.2 245,223 271.49 2.27%
2007-08-24 0 6.600 6.600 6.620 6.600 6.710 4,027,550 26,783,763 6.6501 264.0 264.0 264.8 264.0 268.4 100,689 266.01 -2.80%
2007-08-23 0 6.790 6.780 6.790 6.580 6.820 11,636,624 77,956,271 6.6992 271.6 271.2 271.6 263.2 272.8 290,916 267.97 0.89%
2007-08-22 0 6.730 6.720 6.730 6.580 6.850 6,254,442 42,006,590 6.7163 269.2 268.8 269.2 263.2 274.0 156,361 268.65 0.45%
2007-08-21 0 6.700 6.680 6.690 6.620 6.780 5,680,058 38,053,007 6.6994 268.0 267.2 267.6 264.8 271.2 142,001 267.98 -1.18%
2007-08-20 0 6.780 6.780 6.790 6.580 6.820 7,604,318 50,818,660 6.6829 271.2 271.2 271.6 263.2 272.8 190,108 267.31 0.00%
2007-08-17 0 6.780 6.760 6.780 5.740 6.790 11,772,580 75,378,696 6.4029 271.2 270.4 271.2 229.6 271.6 294,314 256.12 0.00%
2007-08-16 0 6.780 6.780 6.790 6.350 6.850 5,269,049 34,695,966 6.5849 271.2 271.2 271.6 254.0 274.0 131,726 263.39 -0.29%
2007-08-15 0 6.800 6.800 6.810 6.520 6.800 3,011,488 20,169,713 6.6976 272.0 272.0 272.4 260.8 272.0 75,287 267.90 0.15%
2007-08-14 0 6.790 6.780 6.790 6.770 6.980 1,218,150 8,315,012 6.8259 271.6 271.2 271.6 270.8 279.2 30,454 273.04 -1.59%
2007-08-13 0 6.900 6.850 6.900 6.680 7.050 2,910,907 20,084,487 6.8997 276.0 274.0 276.0 267.2 282.0 72,773 275.99 0.00%
2007-08-10 0 6.900 6.820 6.900 6.210 6.900 2,377,220 15,733,818 6.6186 276.0 272.8 276.0 248.4 276.0 59,430 264.74 1.47%
2007-08-09 0 6.800 6.790 6.800 6.750 7.100 3,822,965 26,404,859 6.9069 272.0 271.6 272.0 270.0 284.0 95,574 276.28 0.89%
2007-08-08 0 6.740 6.750 6.760 6.500 6.750 3,386,112 22,697,231 6.7030 269.6 270.0 270.4 260.0 270.0 84,653 268.12 0.00%
2007-08-07 0 6.740 6.740 6.750 6.400 6.980 10,617,485 70,335,076 6.6245 269.6 269.6 270.0 256.0 279.2 265,437 264.98 0.15%
2007-08-06 0 6.730 6.760 6.770 6.210 6.760 4,271,447 28,008,740 6.5572 269.2 270.4 270.8 248.4 270.4 106,786 262.29 -0.74%
2007-08-03 0 6.780 6.780 6.800 6.660 7.150 4,036,174 27,957,146 6.9266 271.2 271.2 272.0 266.4 286.0 100,904 277.07 -1.02%
2007-08-02 0 6.850 6.820 6.850 6.120 7.000 9,560,646 62,944,572 6.5837 274.0 272.8 274.0 244.8 280.0 239,016 263.35 -0.87%
2007-08-01 0 6.910 6.880 6.940 6.600 7.200 12,147,497 84,475,004 6.9541 276.4 275.2 277.6 264.0 288.0 303,687 278.16 -3.76%
2007-07-31 0 7.180 7.170 7.180 7.100 7.200 3,411,288 24,417,511 7.1579 287.2 286.8 287.2 284.0 288.0 85,282 286.31 0.42%
2007-07-30 0 7.150 7.130 7.160 7.020 7.320 4,447,750 31,654,576 7.1170 286.0 285.2 286.4 280.8 292.8 111,194 284.68 -0.69%
2007-07-27 0 7.200 7.200 7.220 7.100 7.400 3,936,411 28,509,904 7.2426 288.0 288.0 288.8 284.0 296.0 98,410 289.70 -3.36%
2007-07-26 0 7.450 7.420 7.450 7.260 7.480 33,846,636 247,142,565 7.3018 298.0 296.8 298.0 290.4 299.2 846,166 292.07 1.78%
2007-07-25 0 7.320 7.310 7.330 7.300 7.490 1,965,638 14,460,794 7.3568 292.8 292.4 293.2 292.0 299.6 49,141 294.27 -2.40%
2007-07-24 0 7.500 7.500 7.520 7.300 7.620 4,141,684 30,951,309 7.4731 300.0 300.0 300.8 292.0 304.8 103,542 298.92 2.74%
2007-07-23 0 7.300 7.300 7.310 7.250 7.350 2,416,276 17,631,077 7.2968 292.0 292.0 292.4 290.0 294.0 60,407 291.87 -0.82%
2007-07-20 0 7.360 7.330 7.350 7.320 7.450 2,659,016 19,563,222 7.3573 294.4 293.2 294.0 292.8 298.0 66,475 294.29 -0.54%
2007-07-19 0 7.400 7.370 7.400 7.320 7.480 1,808,925 13,359,209 7.3852 296.0 294.8 296.0 292.8 299.2 45,223 295.41 -1.07%
2007-07-18 0 7.480 7.440 7.480 7.370 7.950 4,343,534 33,061,248 7.6116 299.2 297.6 299.2 294.8 318.0 108,588 304.46 -4.35%
2007-07-17 0 7.820 7.800 7.850 7.540 8.000 11,613,470 91,076,742 7.8423 312.8 312.0 314.0 301.6 320.0 290,337 313.69 4.83%
2007-07-16 0 7.460 7.440 7.460 7.190 7.480 3,448,378 25,188,042 7.3043 298.4 297.6 298.4 287.6 299.2 86,209 292.17 0.95%
2007-07-13 0 7.390 7.350 7.390 7.300 7.580 3,110,545 23,072,386 7.4175 295.6 294.0 295.6 292.0 303.2 77,764 296.70 -0.40%
2007-07-12 0 7.420 7.350 7.440 7.400 7.620 2,781,079 20,836,228 7.4921 296.8 294.0 297.6 296.0 304.8 69,527 299.69 0.27%
2007-07-11 0 7.400 7.400 7.420 7.100 7.500 3,203,396 23,608,192 7.3697 296.0 296.0 296.8 284.0 300.0 80,085 294.79 -1.33%
2007-07-10 0 7.500 7.480 7.500 7.380 8.160 92,073,415 732,331,699 7.9538 300.0 299.2 300.0 295.2 326.4 2,301,835 318.15 -4.94%
2007-07-09 0 7.890 7.930 7.940 7.790 8.250 8,418,308 66,800,734 7.9352 315.6 317.2 317.6 311.6 330.0 210,458 317.41 0.25%
2007-07-06 0 7.870 7.850 7.870 7.780 8.060 2,912,235 22,929,272 7.8734 314.8 314.0 314.8 311.2 322.4 72,806 314.94 -2.48%
2007-07-05 0 8.070 8.030 8.060 7.940 8.500 6,702,584 54,556,629 8.1396 322.8 321.2 322.4 317.6 340.0 167,565 325.59 -3.24%
2007-07-04 0 8.340 8.340 8.350 8.100 8.500 11,582,717 96,295,554 8.3137 333.6 333.6 334.0 324.0 340.0 289,568 332.55 5.44%
2007-07-03 0 7.910 7.910 7.940 7.500 7.930 8,272,471 64,241,670 7.7657 316.4 316.4 317.6 300.0 317.2 206,812 310.63 6.75%
2007-06-29 0 7.410 7.370 7.410 6.980 7.480 8,428,001 61,158,508 7.2566 296.4 294.8 296.4 279.2 299.2 210,700 290.26 5.86%
2007-06-28 0 7.000 6.980 7.000 6.960 7.250 3,822,765 27,090,763 7.0867 280.0 279.2 280.0 278.4 290.0 95,569 283.47 0.00%
2007-06-27 0 7.000 7.010 7.030 6.840 7.300 4,996,340 35,252,654 7.0557 280.0 280.4 281.2 273.6 292.0 124,908 282.23 0.00%
2007-06-26 0 7.000 6.990 7.010 6.970 7.500 10,059,911 71,041,969 7.0619 280.0 279.6 280.4 278.8 300.0 251,498 282.48 -3.85%
2007-06-25 0 7.280 7.280 7.330 7.270 7.460 2,244,584 16,497,200 7.3498 291.2 291.2 293.2 290.8 298.4 56,115 293.99 -2.93%
2007-06-22 0 7.500 7.480 7.520 7.470 7.780 2,738,756 20,916,018 7.6371 300.0 299.2 300.8 298.8 311.2 68,469 305.48 -2.22%
2007-06-21 0 7.670 7.660 7.670 7.270 7.980 3,911,495 29,835,684 7.6277 306.8 306.4 306.8 290.8 319.2 97,787 305.11 4.35%
2007-06-20 0 7.350 7.310 7.380 7.230 7.650 3,184,221 23,652,060 7.4279 294.0 292.4 295.2 289.2 306.0 79,606 297.12 -3.42%
2007-06-18 0 7.610 7.600 7.660 6.500 8.000 11,738,565 87,237,682 7.4317 304.4 304.0 306.4 260.0 320.0 293,464 297.27 0.13%
2007-06-15 0 7.600 7.530 7.550 7.530 8.650 7,906,677 64,942,714 8.2137 304.0 301.2 302.0 301.2 346.0 197,667 328.55 -10.06%
2007-06-14 0 8.450 8.450 8.490 8.440 8.750 3,365,847 28,817,922 8.5619 338.0 338.0 339.6 337.6 350.0 84,146 342.47 -1.17%
2007-06-13 0 8.550 8.540 8.550 8.500 8.620 3,692,054 31,546,164 8.5443 342.0 341.6 342.0 340.0 344.8 92,301 341.77 -1.50%
2007-06-12 0 8.680 8.680 8.690 8.610 8.900 4,200,953 36,520,888 8.6935 347.2 347.2 347.6 344.4 356.0 105,024 347.74 -1.03%
2007-06-11 0 8.770 8.800 8.820 8.440 8.990 10,034,884 88,522,834 8.8215 350.8 352.0 352.8 337.6 359.6 250,872 352.86 4.90%
2007-06-08 0 8.360 8.350 8.360 8.300 8.430 3,629,802 30,389,045 8.3721 334.4 334.0 334.4 332.0 337.2 90,745 334.88 -1.53%
2007-06-07 0 8.490 8.460 8.500 8.350 8.560 5,078,024 42,943,595 8.4568 339.6 338.4 340.0 334.0 342.4 126,951 338.27 0.00%
2007-06-06 0 8.490 8.490 8.500 8.450 8.710 3,967,374 33,886,059 8.5412 339.6 339.6 340.0 338.0 348.4 99,184 341.65 -2.08%
2007-06-05 0 8.670 8.670 8.700 8.450 8.820 8,565,474 73,969,537 8.6358 346.8 346.8 348.0 338.0 352.8 214,137 345.43 -1.59%
2007-06-04 0 8.810 8.800 8.810 8.600 8.930 12,805,846 111,695,294 8.7222 352.4 352.0 352.4 344.0 357.2 320,146 348.89 -1.12%
2007-06-01 0 8.910 8.890 8.900 8.760 9.100 17,406,936 154,905,346 8.8991 356.4 355.6 356.0 350.4 364.0 435,173 355.96 1.60%
2007-05-31 0 8.770 8.750 8.770 8.350 8.950 39,030,995 340,219,773 8.7167 350.8 350.0 350.8 334.0 358.0 975,775 348.67 12.44%
2007-05-30 1 - - - - - 0 0 - 312.0 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 312.0 - - - - 0 - 0.00%
2007-05-28 0 7.800 7.810 7.820 7.460 7.850 25,848,431 198,436,914 7.6769 312.0 312.4 312.8 298.4 314.0 646,211 307.08 9.24%
2007-05-25 0 7.140 7.120 7.140 6.800 7.250 110,826,068 805,343,909 7.2667 285.6 284.8 285.6 272.0 290.0 2,770,652 290.67 -0.14%
2007-05-23 0 7.150 7.120 7.150 7.070 7.400 7,668,033 55,366,355 7.2204 286.0 284.8 286.0 282.8 296.0 191,701 288.82 -2.05%
2007-05-22 0 7.300 7.300 7.320 7.200 7.650 14,698,970 107,932,805 7.3429 292.0 292.0 292.8 288.0 306.0 367,474 293.72 -2.93%
2007-05-21 0 7.520 7.510 7.530 7.000 7.620 29,366,228 214,150,817 7.2924 300.8 300.4 301.2 280.0 304.8 734,156 291.70 7.74%
2007-05-18 0 6.980 6.950 6.980 6.600 7.270 16,842,657 118,611,173 7.0423 279.2 278.0 279.2 264.0 290.8 421,066 281.69 2.80%
2007-05-17 0 6.790 6.780 6.800 6.700 7.100 7,077,426 48,540,525 6.8585 271.6 271.2 272.0 268.0 284.0 176,936 274.34 -4.23%
2007-05-16 0 7.090 7.090 7.100 6.840 7.150 12,832,560 90,060,151 7.0181 283.6 283.6 284.0 273.6 286.0 320,814 280.72 4.26%
2007-05-15 0 6.800 6.800 6.820 6.690 7.350 16,080,608 111,646,142 6.9429 272.0 272.0 272.8 267.6 294.0 402,015 277.72 -6.08%
2007-05-14 0 7.240 7.290 7.300 6.800 7.610 41,026,968 298,403,684 7.2734 289.6 291.6 292.0 272.0 304.4 1,025,674 290.93 11.38%
2007-05-11 0 6.500 6.510 6.530 5.190 6.530 55,664,355 328,719,901 5.9054 260.0 260.4 261.2 207.6 261.2 1,391,609 236.22 24.76%
2007-05-10 0 5.210 5.210 5.220 4.710 5.220 19,074,157 93,702,888 4.9126 208.4 208.4 208.8 188.4 208.8 476,854 196.50 10.62%
2007-05-09 0 4.710 4.700 4.710 4.650 4.740 4,046,932 18,985,671 4.6914 188.4 188.0 188.4 186.0 189.6 101,173 187.65 0.43%
2007-05-08 0 4.690 4.690 4.700 4.620 4.800 7,038,883 32,923,315 4.6773 187.6 187.6 188.0 184.8 192.0 175,972 187.09 -0.21%
2007-05-07 0 4.700 4.700 4.710 4.600 4.740 9,240,486 43,331,889 4.6894 188.0 188.0 188.4 184.0 189.6 231,012 187.57 2.17%
2007-05-04 0 4.600 4.590 4.600 4.510 4.680 5,644,681 26,024,360 4.6104 184.0 183.6 184.0 180.4 187.2 141,117 184.42 2.22%
2007-05-03 0 4.500 4.480 4.500 4.330 4.550 13,731,295 61,470,379 4.4767 180.0 179.2 180.0 173.2 182.0 343,282 179.07 3.21%
2007-05-02 0 4.360 4.360 4.370 4.330 4.420 3,159,080 13,800,566 4.3685 174.4 174.4 174.8 173.2 176.8 78,977 174.74 0.93%
2007-04-30 0 4.320 4.320 4.340 4.300 4.470 4,204,137 18,273,827 4.3466 172.8 172.8 173.6 172.0 178.8 105,103 173.87 -3.14%
2007-04-27 0 4.460 4.450 4.460 4.330 4.560 7,152,732 32,153,689 4.4953 178.4 178.0 178.4 173.2 182.4 178,818 179.81 1.13%
2007-04-26 0 4.410 4.390 4.410 4.330 4.580 5,837,498 25,760,482 4.4129 176.4 175.6 176.4 173.2 183.2 145,937 176.52 -2.22%
2007-04-25 0 4.510 4.500 4.530 4.410 4.650 7,728,609 34,924,492 4.5189 180.4 180.0 181.2 176.4 186.0 193,215 180.75 -1.96%
2007-04-24 0 4.600 4.590 4.610 4.500 4.650 5,069,989 23,190,277 4.5740 184.0 183.6 184.4 180.0 186.0 126,750 182.96 -0.43%
2007-04-23 0 4.620 4.610 4.630 4.600 4.790 8,586,469 40,404,939 4.7057 184.8 184.4 185.2 184.0 191.6 214,662 188.23 0.43%
2007-04-20 0 4.600 4.600 4.620 4.580 4.710 5,551,732 25,703,642 4.6298 184.0 184.0 184.8 183.2 188.4 138,793 185.19 0.22%
2007-04-19 0 4.590 4.570 4.580 4.500 4.900 10,350,863 48,270,684 4.6634 183.6 182.8 183.2 180.0 196.0 258,772 186.54 -2.96%
2007-04-18 0 4.730 4.710 4.750 4.600 4.990 10,458,804 50,469,178 4.8255 189.2 188.4 190.0 184.0 199.6 261,470 193.02 -1.25%
2007-04-17 0 4.790 4.800 4.830 4.210 5.000 22,528,267 105,034,950 4.6624 191.6 192.0 193.2 168.4 200.0 563,207 186.49 12.18%
2007-04-16 0 4.270 4.260 4.280 4.260 4.720 15,243,388 67,783,868 4.4468 170.8 170.4 171.2 170.4 188.8 381,085 177.87 -6.56%
2007-04-13 0 4.570 4.570 4.580 4.530 4.920 7,650,774 35,465,220 4.6355 182.8 182.8 183.2 181.2 196.8 191,269 185.42 -5.19%
2007-04-12 0 4.820 4.800 4.820 4.340 4.940 16,306,228 75,946,184 4.6575 192.8 192.0 192.8 173.6 197.6 407,656 186.30 -1.23%
2007-04-11 0 4.880 4.850 4.860 4.700 5.450 21,054,807 104,657,085 4.9707 195.2 194.0 194.4 188.0 218.0 526,370 198.83 -6.15%
2007-04-10 0 5.200 5.200 5.230 5.150 5.680 10,523,218 56,680,353 5.3862 208.0 208.0 209.2 206.0 227.2 263,080 215.45 -1.89%
2007-04-04 0 5.300 5.300 5.310 5.250 5.920 18,378,223 99,388,306 5.4079 212.0 212.0 212.4 210.0 236.8 459,456 216.32 -1.49%
2007-04-03 0 5.380 5.380 5.390 5.350 6.080 46,998,041 274,386,570 5.8383 215.2 215.2 215.6 214.0 243.2 1,174,951 233.53 -6.76%
2007-04-02 0 5.770 5.750 5.760 4.770 5.780 65,300,393 342,807,541 5.2497 230.8 230.0 230.4 190.8 231.2 1,632,510 209.99 22.25%
2007-03-30 0 4.720 4.700 4.710 4.300 4.860 26,418,485 121,721,693 4.6074 188.8 188.0 188.4 172.0 194.4 660,462 184.30 -2.68%
2007-03-29 0 4.850 4.850 4.860 4.100 5.500 96,305,128 470,787,774 4.8885 194.0 194.0 194.4 164.0 220.0 2,407,628 195.54 -0.41%
2007-03-28 0 4.870 4.890 4.900 4.250 4.900 77,531,095 348,350,347 4.4930 194.8 195.6 196.0 170.0 196.0 1,938,277 179.72 17.35%
2007-03-27 0 4.150 4.130 4.140 3.750 4.260 70,406,970 285,932,166 4.0611 166.0 165.2 165.6 150.0 170.4 1,760,174 162.45 11.86%
2007-03-26 0 3.710 3.710 3.720 3.360 3.790 70,460,845 252,671,745 3.5860 148.4 148.4 148.8 134.4 151.6 1,761,521 143.44 14.51%
2007-03-23 0 3.240 3.210 3.220 2.850 3.250 73,764,858 225,056,839 3.0510 129.6 128.4 128.8 114.0 130.0 1,844,121 122.04 13.29%
2007-03-22 0 2.860 2.860 2.870 2.700 2.920 40,664,489 115,825,416 2.8483 114.4 114.4 114.8 108.0 116.8 1,016,612 113.93 8.33%
2007-03-21 0 2.640 2.640 2.660 2.520 2.780 30,844,310 81,918,096 2.6559 105.6 105.6 106.4 100.8 111.2 771,108 106.23 -2.22%
2007-03-20 0 2.700 2.710 2.720 2.560 2.950 76,652,807 213,939,442 2.7910 108.0 108.4 108.8 102.4 118.0 1,916,320 111.64 -4.26%
2007-03-19 0 2.820 2.820 2.830 2.720 2.920 96,815,391 272,487,425 2.8145 112.8 112.8 113.2 108.8 116.8 2,420,385 112.58 6.02%
2007-03-16 0 2.660 2.660 2.670 2.250 2.710 110,541,084 279,265,722 2.5264 106.4 106.4 106.8 90.00 108.4 2,763,527 101.05 11.76%
2007-03-15 0 2.380 2.370 2.380 2.350 2.470 73,644,846 177,114,811 2.4050 95.20 94.80 95.20 94.00 98.80 1,841,121 96.199 6.73%
2007-03-14 0 2.230 2.230 2.250 1.810 2.390 108,321,297 235,605,826 2.1751 89.20 89.20 90.00 72.40 95.60 2,708,032 87.003 5.69%
2007-03-13 0 2.110 2.100 2.110 1.970 2.320 163,253,058 354,315,338 2.1703 84.40 84.00 84.40 78.80 92.80 4,081,326 86.814 5.50%
2007-03-12 0 2.000 2.000 2.010 1.380 2.020 232,154,920 403,905,003 1.7398 80.00 80.00 80.40 55.20 80.80 5,803,873 69.592 51.52%
2007-03-09 0 1.320 1.310 1.320 1.280 1.350 16,081,083 21,225,293 1.3199 52.80 52.40 52.80 51.20 54.00 402,027 52.796 1.54%
2007-03-08 0 1.300 1.300 1.310 1.190 1.350 19,953,180 25,410,383 1.2735 52.00 52.00 52.40 47.60 54.00 498,829 50.940 8.33%
2007-03-07 0 1.200 1.200 1.210 1.190 1.280 11,409,184 14,053,336 1.2318 48.00 48.00 48.40 47.60 51.20 285,230 49.270 -3.23%
2007-03-06 0 1.240 1.230 1.240 1.220 1.290 9,227,588 11,516,723 1.2481 49.60 49.20 49.60 48.80 51.60 230,690 49.923 7.83%
2007-03-05 0 1.150 1.150 1.160 1.120 1.290 20,224,674 24,363,759 1.2047 46.00 46.00 46.40 44.80 51.60 505,617 48.186 -10.85%
2007-03-02 0 1.290 1.280 1.290 1.190 1.410 33,074,152 44,190,388 1.3361 51.60 51.20 51.60 47.60 56.40 826,854 53.444 -5.15%
2007-03-01 0 1.360 1.360 1.370 1.240 1.370 27,778,857 36,893,453 1.3281 54.40 54.40 54.80 49.60 54.80 694,471 53.125 11.48%
2007-02-28 0 1.220 1.220 1.230 1.010 1.250 38,799,416 45,664,145 1.1769 48.80 48.80 49.20 40.40 50.00 969,985 47.077 -8.96%
2007-02-27 0 1.340 1.330 1.340 1.320 1.410 21,626,823 29,275,985 1.3537 53.60 53.20 53.60 52.80 56.40 540,671 54.148 -3.60%
2007-02-26 0 1.390 1.380 1.390 1.370 1.420 11,105,523 15,420,907 1.3886 55.60 55.20 55.60 54.80 56.80 277,638 55.543 0.00%
2007-02-23 0 1.390 1.370 1.390 1.330 1.450 18,099,930 25,129,779 1.3884 55.60 54.80 55.60 53.20 58.00 452,498 55.536 0.72%
2007-02-22 0 1.380 1.360 1.380 1.320 1.460 21,098,136 29,087,180 1.3787 55.20 54.40 55.20 52.80 58.40 527,453 55.146 -3.50%
2007-02-21 0 1.430 1.430 1.440 1.410 1.480 16,469,892 23,773,665 1.4435 57.20 57.20 57.60 56.40 59.20 411,747 57.738 2.14%
2007-02-16 0 1.400 1.400 1.410 1.370 1.470 23,076,629 32,909,476 1.4261 56.00 56.00 56.40 54.80 58.80 576,916 57.044 0.00%
2007-02-15 0 1.400 1.390 1.400 1.270 1.530 72,146,099 102,952,889 1.4270 56.00 55.60 56.00 50.80 61.20 1,803,652 57.080 1.45%
2007-02-14 0 1.380 1.370 1.380 1.300 1.440 57,488,904 79,654,992 1.3856 55.20 54.80 55.20 52.00 57.60 1,437,223 55.423 7.81%
2007-02-13 0 1.280 1.280 1.290 1.250 1.690 162,458,483 238,105,159 1.4656 51.20 51.20 51.60 50.00 67.60 4,061,462 58.625 -11.11%
2007-02-12 0 1.440 1.430 1.440 1.030 1.550 294,434,014 404,147,405 1.3726 57.60 57.20 57.60 41.20 62.00 7,360,850 54.905 44.00%
2007-02-09 0 1.000 1.000 1.010 0.710 1.050 469,463,073 434,433,261 0.9254 40.00 40.00 40.40 28.40 42.00 11,736,577 37.015 44.93%
2007-02-08 0 0.690 0.680 0.690 0.450 0.700 404,769,002 226,907,531 0.5606 27.60 27.20 27.60 18.00 28.00 10,119,225 22.423 155.56%
2007-02-07 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2007-01-25 0 0.270 0.265 0.270 0.233 0.280 43,945,228 11,341,565 0.2581 10.80 10.60 10.80 9.320 11.20 1,098,631 10.323 15.88%
2007-01-24 0 0.233 0.229 0.233 0.220 0.238 13,198,341 3,035,949 0.2300 9.320 9.160 9.320 8.800 9.520 329,959 9.2010 4.02%
2007-01-23 0 0.224 0.219 0.225 0.210 0.224 21,217,878 4,624,589 0.2180 8.960 8.760 9.000 8.400 8.960 530,447 8.7183 7.18%
2007-01-22 0 0.209 0.208 0.211 0.203 0.220 27,986,037 5,821,165 0.2080 8.360 8.320 8.440 8.120 8.800 699,651 8.3201 1.46%
2007-01-19 0 0.206 0.203 0.206 0.202 0.207 10,165,205 2,067,753 0.2034 8.240 8.120 8.240 8.080 8.280 254,130 8.1366 -0.48%
2007-01-18 0 0.207 0.204 0.207 0.205 0.213 7,246,847 1,499,053 0.2069 8.280 8.160 8.280 8.200 8.520 181,171 8.2742 -3.27%
2007-01-17 0 0.214 0.214 0.216 0.214 0.234 8,917,530 1,939,521 0.2175 8.560 8.560 8.640 8.560 9.360 222,938 8.6998 -4.04%
2007-01-16 0 0.223 0.221 0.225 0.215 0.235 8,625,393 1,925,895 0.2233 8.920 8.840 9.000 8.600 9.400 215,635 8.9313 -3.46%
2007-01-15 0 0.231 0.231 0.233 0.217 0.243 23,973,407 5,592,466 0.2333 9.240 9.240 9.320 8.680 9.720 599,335 9.3311 7.44%
2007-01-12 0 0.215 0.213 0.215 0.205 0.215 4,066,000 858,842 0.2112 8.600 8.520 8.600 8.200 8.600 101,650 8.4490 0.47%
2007-01-11 0 0.214 0.205 0.214 0.198 0.214 4,284,334 895,198 0.2089 8.560 8.200 8.560 7.920 8.560 107,108 8.3579 8.08%
2007-01-10 0 0.198 0.194 0.198 0.193 0.198 1,368,154 267,112 0.1952 7.920 7.760 7.920 7.720 7.920 34,204 7.8094 -1.00%
2007-01-09 0 0.200 0.195 0.200 0.193 0.205 2,766,900 548,522 0.1982 8.000 7.800 8.000 7.720 8.200 69,172 7.9298 -0.99%
2007-01-08 0 0.202 0.202 0.210 0.196 0.202 1,971,408 391,541 0.1986 8.080 8.080 8.400 7.840 8.080 49,285 7.9444 1.00%
2007-01-05 0 0.200 0.197 0.200 0.194 0.200 2,157,759 422,278 0.1957 8.000 7.880 8.000 7.760 8.000 53,944 7.8281 0.00%
2007-01-04 0 0.200 0.195 0.201 0.198 0.219 15,802,560 3,304,796 0.2091 8.000 7.800 8.040 7.920 8.760 395,064 8.3652 -0.99%
2007-01-03 0 0.202 0.201 0.202 0.182 0.212 14,534,308 2,874,164 0.1978 8.080 8.040 8.080 7.280 8.480 363,358 7.9100 8.60%
2007-01-02 0 0.186 0.183 0.186 0.178 0.190 7,038,865 1,303,096 0.1851 7.440 7.320 7.440 7.120 7.600 175,972 7.4051 3.91%
2006-12-29 0 0.179 0.177 0.179 0.176 0.179 4,622,155 818,189 0.1770 7.160 7.080 7.160 7.040 7.160 115,554 7.0806 -0.56%
2006-12-28 0 0.180 0.177 0.180 0.178 0.185 1,351,173 245,031 0.1813 7.200 7.080 7.200 7.120 7.400 33,779 7.2539 0.00%
2006-12-27 0 0.180 0.177 0.180 0.177 0.181 1,186,459 212,105 0.1788 7.200 7.080 7.200 7.080 7.240 29,661 7.1509 -1.64%
2006-12-22 0 0.183 0.175 0.183 0.173 0.183 870,971 152,933 0.1756 7.320 7.000 7.320 6.920 7.320 21,774 7.0236 0.55%
2006-12-21 0 0.182 0.178 0.182 0.180 0.190 1,325,944 241,546 0.1822 7.280 7.120 7.280 7.200 7.600 33,149 7.2868 -1.09%
2006-12-20 0 0.184 0.181 0.184 0.180 0.184 275,557 50,089 0.1818 7.360 7.240 7.360 7.200 7.360 6,889 7.2709 0.00%
2006-12-19 0 0.184 0.180 0.184 0.180 0.185 1,410,618 257,627 0.1826 7.360 7.200 7.360 7.200 7.400 35,265 7.3054 -1.08%
2006-12-18 0 0.186 0.183 0.186 0.182 0.188 2,249,536 413,829 0.1840 7.440 7.320 7.440 7.280 7.520 56,238 7.3585 0.00%
2006-12-15 0 0.186 0.182 0.186 0.182 0.186 667,550 122,646 0.1837 7.440 7.280 7.440 7.280 7.440 16,689 7.3490 -1.06%
2006-12-14 0 0.188 0.185 0.188 0.184 0.189 1,421,500 266,941 0.1878 7.520 7.400 7.520 7.360 7.560 35,537 7.5115 0.00%
2006-12-13 0 0.188 0.183 0.188 0.183 0.188 618,938 113,823 0.1839 7.520 7.320 7.520 7.320 7.520 15,473 7.3560 1.62%
2006-12-12 0 0.185 0.182 0.185 0.182 0.190 973,300 180,762 0.1857 7.400 7.280 7.400 7.280 7.600 24,332 7.4288 -2.63%
2006-12-11 0 0.190 0.190 0.191 0.188 0.194 3,618,857 690,284 0.1907 7.600 7.600 7.640 7.520 7.760 90,471 7.6299 1.06%
2006-12-08 0 0.188 0.185 0.188 0.182 0.188 568,390 105,230 0.1851 7.520 7.400 7.520 7.280 7.520 14,210 7.4055 2.17%
2006-12-07 0 0.184 0.183 0.184 0.182 0.187 3,352,041 616,272 0.1838 7.360 7.320 7.360 7.280 7.480 83,801 7.3540 -2.65%
2006-12-06 0 0.189 0.187 0.189 0.185 0.190 2,373,100 444,039 0.1871 7.560 7.480 7.560 7.400 7.600 59,327 7.4845 -2.58%
2006-12-05 0 0.194 0.193 0.194 0.189 0.194 3,229,000 619,640 0.1919 7.760 7.720 7.760 7.560 7.760 80,725 7.6759 2.11%
2006-12-04 0 0.190 0.187 0.190 0.182 0.194 1,525,000 288,399 0.1891 7.600 7.480 7.600 7.280 7.760 38,125 7.5646 -1.04%
2006-12-01 0 0.192 0.185 0.191 0.187 0.192 1,914,482 361,100 0.1886 7.680 7.400 7.640 7.480 7.680 47,862 7.5446 -1.54%
2006-11-30 0 0.195 0.192 0.195 0.181 0.199 12,933,098 2,498,147 0.1932 7.800 7.680 7.800 7.240 7.960 323,327 7.7264 7.73%
2006-11-29 0 0.181 0.179 0.181 0.173 0.181 1,427,202 254,883 0.1786 7.240 7.160 7.240 6.920 7.240 35,680 7.1436 3.43%
2006-11-28 0 0.175 0.175 0.177 0.174 0.180 5,187,755 910,975 0.1756 7.000 7.000 7.080 6.960 7.200 129,694 7.0240 -2.78%
2006-11-27 0 0.180 0.177 0.180 0.176 0.180 2,361,343 422,112 0.1788 7.200 7.080 7.200 7.040 7.200 59,034 7.1504 0.00%
2006-11-24 0 0.180 0.177 0.180 0.178 0.185 2,972,677 533,780 0.1796 7.200 7.080 7.200 7.120 7.400 74,317 7.1825 -0.55%
2006-11-23 0 0.181 0.178 0.181 0.179 0.185 6,458,884 1,171,529 0.1814 7.240 7.120 7.240 7.160 7.400 161,472 7.2553 0.56%
2006-11-22 0 0.180 0.179 0.180 0.176 0.183 2,709,020 486,776 0.1797 7.200 7.160 7.200 7.040 7.320 67,725 7.1875 2.86%
2006-11-21 0 0.175 0.174 0.176 0.174 0.178 1,521,218 267,349 0.1757 7.000 6.960 7.040 6.960 7.120 38,030 7.0299 -2.78%
2006-11-20 0 0.180 0.176 0.180 0.176 0.180 334,565 59,636 0.1782 7.200 7.040 7.200 7.040 7.200 8,364 7.1300 0.56%
2006-11-17 0 0.179 0.179 0.180 0.179 0.184 2,047,695 369,700 0.1805 7.160 7.160 7.200 7.160 7.360 51,192 7.2218 -0.56%
2006-11-16 0 0.180 0.179 0.180 0.176 0.182 1,204,137 216,498 0.1798 7.200 7.160 7.200 7.040 7.280 30,103 7.1918 0.56%
2006-11-15 0 0.179 0.178 0.179 0.178 0.183 1,821,904 327,897 0.1800 7.160 7.120 7.160 7.120 7.320 45,548 7.1990 -1.10%
2006-11-14 0 0.181 0.178 0.181 0.173 0.184 1,813,250 326,926 0.1803 7.240 7.120 7.240 6.920 7.360 45,331 7.2119 -2.16%
2006-11-13 0 0.185 0.180 0.185 0.171 0.185 832,155 151,749 0.1824 7.400 7.200 7.400 6.840 7.400 20,804 7.2943 2.21%
2006-11-10 0 0.181 0.176 0.181 0.176 0.183 624,041 111,206 0.1782 7.240 7.040 7.240 7.040 7.320 15,601 7.1281 1.12%
2006-11-09 0 0.179 0.179 0.180 0.177 0.180 1,662,023 298,710 0.1797 7.160 7.160 7.200 7.080 7.200 41,551 7.1891 -3.24%
2006-11-08 0 0.185 0.182 0.185 0.181 0.187 747,358 137,519 0.1840 7.400 7.280 7.400 7.240 7.480 18,684 7.3603 -1.07%
2006-11-07 0 0.187 0.185 0.187 0.180 0.187 2,140,000 391,835 0.1831 7.480 7.400 7.480 7.200 7.480 53,500 7.3240 0.00%
2006-11-06 0 0.187 0.186 0.188 0.184 0.188 2,191,358 407,334 0.1859 7.480 7.440 7.520 7.360 7.520 54,784 7.4353 1.63%
2006-11-03 0 0.184 0.179 0.184 0.179 0.185 212,539 38,506 0.1812 7.360 7.160 7.360 7.160 7.400 5,313 7.2469 0.00%
2006-11-02 0 0.184 0.180 0.184 0.178 0.184 729,382 131,561 0.1804 7.360 7.200 7.360 7.120 7.360 18,235 7.2149 -0.54%
2006-11-01 0 0.185 0.178 0.185 0.180 0.187 790,559 146,991 0.1859 7.400 7.120 7.400 7.200 7.480 19,764 7.4373 2.78%
2006-10-31 0 0.180 0.176 0.180 0.175 0.180 1,374,400 245,276 0.1785 7.200 7.040 7.200 7.000 7.200 34,360 7.1384 -1.10%
2006-10-27 0 0.182 0.180 0.182 0.177 0.188 1,972,588 358,099 0.1815 7.280 7.200 7.280 7.080 7.520 49,315 7.2615 0.00%
2006-10-26 0 0.182 0.180 0.183 0.175 0.182 1,803,109 323,409 0.1794 7.280 7.200 7.320 7.000 7.280 45,078 7.1745 -2.15%
2006-10-25 0 0.186 0.182 0.186 0.180 0.189 4,042,951 743,081 0.1838 7.440 7.280 7.440 7.200 7.560 101,074 7.3519 -1.59%
2006-10-24 0 0.189 0.190 0.191 0.170 0.198 19,838,365 3,651,737 0.1841 7.560 7.600 7.640 6.800 7.920 495,959 7.3630 12.50%
2006-10-23 0 0.168 0.164 0.168 0.162 0.168 139,500 22,887 0.1641 6.720 6.560 6.720 6.480 6.720 3,487 6.5626 1.20%
2006-10-20 0 0.166 0.165 0.170 0.163 0.170 2,361,624 391,016 0.1656 6.640 6.600 6.800 6.520 6.800 59,041 6.6228 0.61%
2006-10-19 0 0.165 0.161 0.165 0.161 0.165 2,623,650 428,331 0.1633 6.600 6.440 6.600 6.440 6.600 65,591 6.5303 0.00%
2006-10-18 0 0.165 0.165 0.166 0.163 0.166 700,926 114,459 0.1633 6.600 6.600 6.640 6.520 6.640 17,523 6.5319 -1.20%
2006-10-17 0 0.167 0.165 0.167 0.164 0.167 691,901 114,442 0.1654 6.680 6.600 6.680 6.560 6.680 17,298 6.6161 0.00%
2006-10-16 0 0.167 0.165 0.167 0.165 0.169 609,363 100,896 0.1656 6.680 6.600 6.680 6.600 6.760 15,234 6.6230 0.00%
2006-10-13 0 0.167 0.164 0.167 0.162 0.169 1,216,303 201,719 0.1658 6.680 6.560 6.680 6.480 6.760 30,408 6.6338 1.21%
2006-10-12 0 0.165 0.165 0.166 0.164 0.167 254,343 42,223 0.1660 6.600 6.600 6.640 6.560 6.680 6,359 6.6403 -1.20%
2006-10-11 0 0.167 0.163 0.167 0.162 0.167 1,320,039 217,840 0.1650 6.680 6.520 6.680 6.480 6.680 33,001 6.6010 -1.18%
2006-10-10 0 0.169 0.163 0.169 0.163 0.174 2,998,687 505,810 0.1687 6.760 6.520 6.760 6.520 6.960 74,967 6.7471 -2.87%
2006-10-09 0 0.174 0.167 0.175 0.160 0.176 587,617 99,267 0.1689 6.960 6.680 7.000 6.400 7.040 14,690 6.7573 2.96%
2006-10-06 0 0.169 0.167 0.171 0.162 0.171 1,794,717 300,515 0.1674 6.760 6.680 6.840 6.480 6.840 44,868 6.6978 4.32%
2006-10-05 0 0.162 0.159 0.162 0.159 0.163 495,498 79,433 0.1603 6.480 6.360 6.480 6.360 6.520 12,387 6.4124 -1.22%
2006-10-04 0 0.164 0.162 0.166 0.160 0.164 676,490 109,117 0.1613 6.560 6.480 6.640 6.400 6.560 16,912 6.4520 1.23%
2006-10-03 0 0.162 0.162 0.164 0.156 0.164 365,512 58,831 0.1610 6.480 6.480 6.560 6.240 6.560 9,138 6.4382 -1.82%
2006-09-29 0 0.165 0.164 0.165 0.160 0.165 2,728,157 442,521 0.1622 6.600 6.560 6.600 6.400 6.600 68,204 6.4882 1.85%
2006-09-28 0 0.162 0.160 0.162 0.160 0.164 1,255,000 202,802 0.1616 6.480 6.400 6.480 6.400 6.560 31,375 6.4638 -2.41%
2006-09-27 0 0.166 0.164 0.166 0.162 0.166 1,049,755 172,836 0.1646 6.640 6.560 6.640 6.480 6.640 26,244 6.5858 -0.60%
2006-09-26 0 0.167 0.162 0.170 0.160 0.167 1,126,089 184,235 0.1636 6.680 6.480 6.800 6.400 6.680 28,152 6.5442 2.45%
2006-09-25 0 0.163 0.163 0.166 0.163 0.164 812,000 132,685 0.1634 6.520 6.520 6.640 6.520 6.560 20,300 6.5362 -0.61%
2006-09-22 0 0.164 0.164 0.172 0.164 0.172 1,086,813 181,010 0.1666 6.560 6.560 6.880 6.560 6.880 27,170 6.6620 -4.65%
2006-09-21 0 0.172 0.172 0.173 0.168 0.175 40,600 6,909 0.1702 6.880 6.880 6.920 6.720 7.000 1,015 6.8069 0.58%
2006-09-20 0 0.171 0.171 0.174 0.166 0.168 1,320,645 220,520 0.1670 6.840 6.840 6.960 6.640 6.720 33,016 6.6792 0.00%
2006-09-19 0 0.171 0.171 0.174 0.170 0.175 242,425 42,168 0.1739 6.840 6.840 6.960 6.800 7.000 6,061 6.9577 0.59%
2006-09-18 0 0.170 0.168 0.174 0.170 0.170 104,556 17,738 0.1697 6.800 6.720 6.960 6.800 6.800 2,614 6.7860 -0.58%
2006-09-15 0 0.171 0.168 0.172 0.168 0.175 972,100 165,066 0.1698 6.840 6.720 6.880 6.720 7.000 24,302 6.7921 -1.72%
2006-09-14 0 0.174 0.174 0.175 0.170 0.170 136,800 23,247 0.1699 6.960 6.960 7.000 6.800 6.800 3,420 6.7974 2.35%
2006-09-13 0 0.170 0.170 0.171 0.166 0.171 361,261 60,482 0.1674 6.800 6.800 6.840 6.640 6.840 9,032 6.6968 -1.16%
2006-09-12 0 0.172 0.167 0.172 0.166 0.172 405,543 68,802 0.1697 6.880 6.680 6.880 6.640 6.880 10,139 6.7862 -1.15%
2006-09-11 0 0.174 0.166 0.174 0.167 0.176 813,000 138,530 0.1704 6.960 6.640 6.960 6.680 7.040 20,325 6.8157 -0.57%
2006-09-08 0 0.175 0.170 0.176 0.169 0.175 1,187,763 206,906 0.1742 7.000 6.800 7.040 6.760 7.000 29,694 6.9679 1.74%
2006-09-07 0 0.172 0.172 0.174 0.168 0.170 1,292,085 218,461 0.1691 6.880 6.880 6.960 6.720 6.800 32,302 6.7631 1.18%
2006-09-06 0 0.170 0.170 0.173 0.168 0.174 795,000 134,815 0.1696 6.800 6.800 6.920 6.720 6.960 19,875 6.7831 0.00%
2006-09-05 0 0.170 0.168 0.170 0.167 0.172 1,781,631 300,850 0.1689 6.800 6.720 6.800 6.680 6.880 44,541 6.7545 -1.16%
2006-09-04 0 0.172 0.172 0.175 0.167 0.170 774,278 130,568 0.1686 6.880 6.880 7.000 6.680 6.800 19,357 6.7453 2.38%
2006-09-01 0 0.168 0.167 0.169 0.161 0.168 1,293,865 215,174 0.1663 6.720 6.680 6.760 6.440 6.720 32,347 6.6521 0.60%
2006-08-31 0 0.167 0.163 0.168 0.160 0.171 5,819,757 962,668 0.1654 6.680 6.520 6.720 6.400 6.840 145,494 6.6166 -4.02%
2006-08-30 0 0.174 0.170 0.174 0.170 0.174 1,292,216 221,984 0.1718 6.960 6.800 6.960 6.800 6.960 32,305 6.8714 -0.57%
2006-08-29 0 0.175 0.172 0.175 0.171 0.178 689,500 120,488 0.1747 7.000 6.880 7.000 6.840 7.120 17,237 6.9899 -0.57%
2006-08-28 0 0.176 0.171 0.176 0.170 0.190 5,085,500 897,890 0.1766 7.040 6.840 7.040 6.800 7.600 127,137 7.0624 -6.88%
2006-08-25 0 0.189 0.188 0.190 0.188 0.196 4,141,865 794,964 0.1919 7.560 7.520 7.600 7.520 7.840 103,547 7.6774 -3.57%
2006-08-24 0 0.196 0.193 0.196 0.192 0.198 656,922 129,071 0.1965 7.840 7.720 7.840 7.680 7.920 16,423 7.8591 -0.51%
2006-08-23 0 0.197 0.197 0.198 0.191 0.198 2,033,900 396,865 0.1951 7.880 7.880 7.920 7.640 7.920 50,847 7.8050 -1.01%
2006-08-22 0 0.199 0.195 0.199 0.198 0.200 799,000 159,265 0.1993 7.960 7.800 7.960 7.920 8.000 19,975 7.9732 0.51%
2006-08-21 0 0.198 0.197 0.200 0.198 0.200 1,016,000 201,615 0.1984 7.920 7.880 8.000 7.920 8.000 25,400 7.9376 -1.00%
2006-08-18 0 0.200 0.196 0.200 0.198 0.204 1,605,000 320,418 0.1996 8.000 7.840 8.000 7.920 8.160 40,125 7.9855 -0.50%
2006-08-17 0 0.201 0.200 0.202 0.201 0.205 814,000 165,490 0.2033 8.040 8.000 8.080 8.040 8.200 20,350 8.1322 -1.95%
2006-08-16 0 0.205 0.201 0.205 0.201 0.205 3,771,211 767,366 0.2035 8.200 8.040 8.200 8.040 8.200 94,280 8.1392 0.00%
2006-08-15 0 0.205 0.203 0.205 0.203 0.206 1,026,200 209,248 0.2039 8.200 8.120 8.200 8.120 8.240 25,655 8.1562 -0.49%
2006-08-14 0 0.206 0.202 0.206 0.202 0.210 1,065,761 219,273 0.2057 8.240 8.080 8.240 8.080 8.400 26,644 8.2297 -3.29%
2006-08-11 0 0.213 0.211 0.214 0.210 0.216 3,817,300 811,844 0.2127 8.520 8.440 8.560 8.400 8.640 95,432 8.5070 2.90%
2006-08-10 0 0.207 0.207 0.208 0.202 0.214 2,539,017 526,267 0.2073 8.280 8.280 8.320 8.080 8.560 63,475 8.2909 2.48%
2006-08-09 0 0.202 0.201 0.202 0.200 0.203 1,474,300 296,110 0.2008 8.080 8.040 8.080 8.000 8.120 36,857 8.0339 -0.49%
2006-08-08 0 0.203 0.200 0.203 0.196 0.207 2,455,521 492,444 0.2005 8.120 8.000 8.120 7.840 8.280 61,388 8.0218 -1.46%
2006-08-07 0 0.206 0.206 0.207 0.201 0.210 2,066,500 425,471 0.2059 8.240 8.240 8.280 8.040 8.400 51,662 8.2356 0.49%
2006-08-04 0 0.205 0.201 0.205 0.203 0.210 2,792,749 577,246 0.2067 8.200 8.040 8.200 8.120 8.400 69,819 8.2678 -0.97%
2006-08-03 0 0.207 0.203 0.207 0.205 0.207 904,500 186,378 0.2061 8.280 8.120 8.280 8.200 8.280 22,612 8.2423 0.98%
2006-08-02 0 0.205 0.204 0.208 0.203 0.210 82,500 16,881 0.2046 8.200 8.160 8.320 8.120 8.400 2,062 8.1847 -1.44%
2006-08-01 0 0.208 0.209 0.212 0.203 0.208 2,782,800 570,386 0.2050 8.320 8.360 8.480 8.120 8.320 69,570 8.1987 -0.48%
2006-07-31 0 0.209 0.209 0.213 0.208 0.217 1,054,594 223,423 0.2119 8.360 8.360 8.520 8.320 8.680 26,365 8.4743 0.48%
2006-07-28 0 0.208 0.206 0.208 0.200 0.225 407,478 88,051 0.2161 8.320 8.240 8.320 8.000 9.000 10,187 8.6435 -0.48%
2006-07-27 0 0.209 0.209 0.210 0.206 0.209 119,143 24,761 0.2078 8.360 8.360 8.400 8.240 8.360 2,979 8.3130 1.46%
2006-07-26 0 0.206 0.206 0.210 0.204 0.206 6,414,512 1,319,282 0.2057 8.240 8.240 8.400 8.160 8.240 160,363 8.2269 -0.48%
2006-07-25 0 0.207 0.203 0.209 0.202 0.210 845,617 174,031 0.2058 8.280 8.120 8.360 8.080 8.400 21,140 8.2321 0.00%
2006-07-24 0 0.207 0.207 0.213 0.207 0.215 868,654 185,033 0.2130 8.280 8.280 8.520 8.280 8.600 21,716 8.5204 -4.61%
2006-07-21 0 0.217 0.211 0.218 0.211 0.218 225,478 48,377 0.2146 8.680 8.440 8.720 8.440 8.720 5,637 8.5821 -0.46%
2006-07-20 0 0.218 0.218 0.219 0.209 0.220 264,050 57,420 0.2175 8.720 8.720 8.760 8.360 8.800 6,601 8.6984 0.46%
2006-07-19 0 0.217 0.210 0.218 0.208 0.217 340,137 71,446 0.2101 8.680 8.400 8.720 8.320 8.680 8,503 8.4020 3.33%
2006-07-18 0 0.210 0.206 0.210 0.205 0.210 458,300 94,830 0.2069 8.400 8.240 8.400 8.200 8.400 11,457 8.2767 1.94%
2006-07-17 0 0.206 0.206 0.211 0.205 0.208 862,100 178,095 0.2066 8.240 8.240 8.440 8.200 8.320 21,552 8.2633 -4.19%
2006-07-14 0 0.215 0.209 0.215 0.208 0.215 792,639 165,361 0.2086 8.600 8.360 8.600 8.320 8.600 19,816 8.3448 -0.46%
2006-07-13 0 0.216 0.211 0.216 0.211 0.220 2,802,000 604,407 0.2157 8.640 8.440 8.640 8.440 8.800 70,050 8.6282 -0.46%
2006-07-12 0 0.217 0.215 0.217 0.209 0.218 1,170,000 249,410 0.2132 8.680 8.600 8.680 8.360 8.720 29,250 8.5268 -0.91%
2006-07-11 0 0.219 0.212 0.220 0.212 0.221 3,326,200 724,068 0.2177 8.760 8.480 8.800 8.480 8.840 83,155 8.7074 0.00%
2006-07-10 0 0.219 0.219 0.223 0.218 0.228 3,673,678 814,739 0.2218 8.760 8.760 8.920 8.720 9.120 91,842 8.8711 -1.79%
2006-07-07 0 0.223 0.220 0.223 0.220 0.228 2,660,000 592,930 0.2229 8.920 8.800 8.920 8.800 9.120 66,500 8.9162 -2.19%
2006-07-06 0 0.228 0.224 0.229 0.220 0.228 1,892,571 427,189 0.2257 9.120 8.960 9.160 8.800 9.120 47,314 9.0288 -0.44%
2006-07-05 0 0.229 0.224 0.229 0.229 0.230 1,405,334 322,237 0.2293 9.160 8.960 9.160 9.160 9.200 35,133 9.1718 -0.43%
2006-07-04 0 0.230 0.224 0.230 0.225 0.230 4,377,013 1,001,413 0.2288 9.200 8.960 9.200 9.000 9.200 109,425 9.1516 0.88%
2006-07-03 0 0.228 0.228 0.231 0.228 0.235 2,571,426 590,064 0.2295 9.120 9.120 9.240 9.120 9.400 64,286 9.1788 -3.80%
2006-06-30 0 0.237 0.234 0.237 0.220 0.239 7,042,613 1,604,132 0.2278 9.480 9.360 9.480 8.800 9.560 176,065 9.1110 10.23%
2006-06-29 0 0.215 0.213 0.216 0.213 0.216 838,194 179,780 0.2145 8.600 8.520 8.640 8.520 8.640 20,955 8.5794 -0.46%
2006-06-28 0 0.216 0.216 0.217 0.210 0.217 552,450 118,272 0.2141 8.640 8.640 8.680 8.400 8.680 13,811 8.5635 -0.46%
2006-06-27 0 0.217 0.217 0.219 0.212 0.223 5,277,400 1,167,021 0.2211 8.680 8.680 8.760 8.480 8.920 131,935 8.8454 -1.36%
2006-06-26 0 0.220 0.220 0.223 0.220 0.223 1,750,500 389,328 0.2224 8.800 8.800 8.920 8.800 8.920 43,762 8.8964 -1.35%
2006-06-23 0 0.223 0.218 0.223 0.222 0.223 2,001,340 445,598 0.2226 8.920 8.720 8.920 8.880 8.920 50,033 8.9060 0.00%
2006-06-22 0 0.223 0.218 0.223 0.215 0.225 2,673,895 596,119 0.2229 8.920 8.720 8.920 8.600 9.000 66,847 8.9176 0.90%
2006-06-21 0 0.221 0.216 0.221 0.215 0.223 2,166,695 478,890 0.2210 8.840 8.640 8.840 8.600 8.920 54,167 8.8409 -0.90%
2006-06-20 0 0.223 0.215 0.223 0.218 0.225 4,148,450 921,899 0.2222 8.920 8.600 8.920 8.720 9.000 103,711 8.8891 -0.89%
2006-06-19 0 0.225 0.222 0.225 0.215 0.228 5,918,700 1,311,327 0.2216 9.000 8.880 9.000 8.600 9.120 147,967 8.8623 4.65%
2006-06-16 0 0.215 0.214 0.215 0.209 0.216 5,386,593 1,153,923 0.2142 8.600 8.560 8.600 8.360 8.640 134,665 8.5689 2.87%
2006-06-15 0 0.209 0.204 0.209 0.204 0.212 3,438,173 713,695 0.2076 8.360 8.160 8.360 8.160 8.480 85,954 8.3032 2.45%
2006-06-14 0 0.204 0.200 0.205 0.200 0.209 3,391,000 687,835 0.2028 8.160 8.000 8.200 8.000 8.360 84,775 8.1137 -2.39%
2006-06-13 0 0.209 0.195 0.210 0.200 0.219 5,900,000 1,241,280 0.2104 8.360 7.800 8.400 8.000 8.760 147,500 8.4155 -4.13%
2006-06-12 0 0.218 0.215 0.218 0.210 0.218 3,759,250 806,481 0.2145 8.720 8.600 8.720 8.400 8.720 93,981 8.5813 1.87%
2006-06-09 0 0.214 0.212 0.214 0.210 0.220 3,362,100 715,557 0.2128 8.560 8.480 8.560 8.400 8.800 84,052 8.5132 0.47%
2006-06-08 0 0.213 0.208 0.213 0.208 0.224 3,388,705 732,710 0.2162 8.520 8.320 8.520 8.320 8.960 84,718 8.6488 0.47%
2006-06-07 0 0.212 0.208 0.212 0.202 0.212 4,804,518 986,454 0.2053 8.480 8.320 8.480 8.080 8.480 120,113 8.2127 0.47%
2006-06-06 0 0.211 0.211 0.215 0.210 0.220 3,177,839 679,332 0.2138 8.440 8.440 8.600 8.400 8.800 79,446 8.5509 -6.22%
2006-06-05 0 0.225 0.218 0.225 0.215 0.226 1,885,906 420,945 0.2232 9.000 8.720 9.000 8.600 9.040 47,148 8.9282 0.00%
2006-06-02 0 0.225 0.218 0.225 0.218 0.225 752,000 167,015 0.2221 9.000 8.720 9.000 8.720 9.000 18,800 8.8838 -0.88%
2006-06-01 0 0.227 0.227 0.228 0.220 0.231 3,239,455 730,832 0.2256 9.080 9.080 9.120 8.800 9.240 80,986 9.0241 -2.99%
2006-05-30 0 0.234 0.231 0.234 0.230 0.238 2,352,680 548,142 0.2330 9.360 9.240 9.360 9.200 9.520 58,817 9.3194 -1.68%
2006-05-29 0 0.238 0.235 0.239 0.220 0.245 6,948,641 1,629,347 0.2345 9.520 9.400 9.560 8.800 9.800 173,716 9.3794 8.18%
2006-05-26 0 0.220 0.220 0.223 0.220 0.223 2,292,825 506,731 0.2210 8.800 8.800 8.920 8.800 8.920 57,321 8.8403 -0.45%
2006-05-25 0 0.221 0.220 0.221 0.210 0.221 2,694,750 579,727 0.2151 8.840 8.800 8.840 8.400 8.840 67,369 8.6053 3.27%
2006-05-24 0 0.214 0.211 0.214 0.206 0.214 2,133,978 450,462 0.2111 8.560 8.440 8.560 8.240 8.560 53,349 8.4436 3.88%
2006-05-23 0 0.206 0.209 0.210 0.204 0.211 5,104,563 1,068,593 0.2093 8.240 8.360 8.400 8.160 8.440 127,614 8.3736 -1.90%
2006-05-22 0 0.210 0.210 0.212 0.210 0.230 4,288,972 941,630 0.2195 8.400 8.400 8.480 8.400 9.200 107,224 8.7819 -7.49%
2006-05-19 0 0.227 0.227 0.234 0.226 0.233 4,194,500 967,982 0.2308 9.080 9.080 9.360 9.040 9.320 104,862 9.2310 -2.58%
2006-05-18 0 0.233 0.231 0.236 0.231 0.236 3,117,750 730,389 0.2343 9.320 9.240 9.440 9.240 9.440 77,944 9.3707 -3.32%
2006-05-17 0 0.241 0.239 0.241 0.238 0.245 2,643,252 639,180 0.2418 9.640 9.560 9.640 9.520 9.800 66,081 9.6726 1.69%
2006-05-16 0 0.237 0.232 0.237 0.232 0.242 3,801,000 908,411 0.2390 9.480 9.280 9.480 9.280 9.680 95,025 9.5597 -2.07%
2006-05-15 0 0.242 0.238 0.242 0.239 0.250 11,766,267 2,872,361 0.2441 9.680 9.520 9.680 9.560 10.00 294,157 9.7647 0.00%
2006-05-12 0 0.242 0.243 0.244 0.220 0.243 8,984,213 2,062,873 0.2296 9.680 9.720 9.760 8.800 9.720 224,605 9.1844 10.00%
2006-05-11 0 0.220 0.220 0.222 0.216 0.228 4,180,304 917,504 0.2195 8.800 8.800 8.880 8.640 9.120 104,508 8.7793 -3.51%
2006-05-10 0 0.228 0.226 0.228 0.223 0.233 5,254,063 1,183,409 0.2252 9.120 9.040 9.120 8.920 9.320 131,352 9.0095 -1.30%
2006-05-09 0 0.231 0.231 0.235 0.231 0.237 3,676,808 860,124 0.2339 9.240 9.240 9.400 9.240 9.480 91,920 9.3573 -3.75%
2006-05-08 0 0.240 0.238 0.242 0.230 0.244 5,666,189 1,356,982 0.2395 9.600 9.520 9.680 9.200 9.760 141,655 9.5795 1.69%
2006-05-04 0 0.236 0.234 0.242 0.230 0.240 4,862,630 1,136,163 0.2337 9.440 9.360 9.680 9.200 9.600 121,566 9.3461 3.06%
2006-05-03 0 0.229 0.229 0.232 0.229 0.249 9,487,115 2,242,379 0.2364 9.160 9.160 9.280 9.160 9.960 237,178 9.4544 -8.40%
2006-05-02 0 0.250 0.246 0.255 0.242 0.255 4,265,700 1,062,122 0.2490 10.00 9.840 10.20 9.680 10.20 106,642 9.9597 3.31%
2006-04-28 0 0.242 0.240 0.243 0.220 0.248 3,114,436 736,723 0.2366 9.680 9.600 9.720 8.800 9.920 77,861 9.4620 2.98%
2006-04-27 0 0.235 0.238 0.241 0.235 0.255 7,332,250 1,798,795 0.2453 9.400 9.520 9.640 9.400 10.20 183,306 9.8131 -2.08%
2006-04-26 0 0.240 0.239 0.241 0.220 0.245 15,799,500 3,762,053 0.2381 9.600 9.560 9.640 8.800 9.800 394,987 9.5245 8.11%
2006-04-25 0 0.222 0.220 0.224 0.215 0.240 7,934,926 1,777,832 0.2241 8.880 8.800 8.960 8.600 9.600 198,373 8.9621 -8.64%
2006-04-24 0 0.243 0.240 0.243 0.230 0.270 26,837,141 6,630,113 0.2470 9.720 9.600 9.720 9.200 10.80 670,929 9.8820 -11.64%
2006-04-21 0 0.275 0.270 0.275 0.270 0.285 14,790,343 4,074,680 0.2755 11.00 10.80 11.00 10.80 11.40 369,759 11.020 -6.78%
2006-04-20 0 0.295 0.285 0.295 0.280 0.295 6,200,353 1,783,574 0.2877 11.80 11.40 11.80 11.20 11.80 155,009 11.506 0.00%
2006-04-19 0 0.295 0.290 0.295 0.290 0.310 13,348,688 3,957,496 0.2965 11.80 11.60 11.80 11.60 12.40 333,717 11.859 -1.67%
2006-04-18 0 0.300 0.295 0.300 0.285 0.305 19,497,053 5,754,297 0.2951 12.00 11.80 12.00 11.40 12.20 487,426 11.805 7.14%
2006-04-13 0 0.280 0.275 0.280 0.265 0.290 26,850,673 7,383,821 0.2750 11.20 11.00 11.20 10.60 11.60 671,267 11.000 -1.75%
2006-04-12 0 0.285 0.280 0.285 0.280 0.310 33,441,905 9,639,737 0.2883 11.40 11.20 11.40 11.20 12.40 836,048 11.530 -8.06%
2006-04-11 0 0.310 0.310 0.315 0.305 0.325 13,187,481 4,155,196 0.3151 12.40 12.40 12.60 12.20 13.00 329,687 12.603 -4.62%
2006-04-10 0 0.325 0.320 0.325 0.300 0.335 32,900,866 10,488,735 0.3188 13.00 12.80 13.00 12.00 13.40 822,522 12.752 -1.52%
2006-04-07 0 0.330 0.325 0.330 0.325 0.355 17,233,898 5,926,191 0.3439 13.20 13.00 13.20 13.00 14.20 430,847 13.755 -7.04%
2006-04-06 0 0.355 0.350 0.355 0.325 0.365 30,896,676 10,557,731 0.3417 14.20 14.00 14.20 13.00 14.60 772,417 13.668 0.00%
2006-04-04 0 0.355 0.355 0.360 0.355 0.385 22,848,894 8,517,958 0.3728 14.20 14.20 14.40 14.20 15.40 571,222 14.912 -4.05%
2006-04-03 0 0.370 0.370 0.375 0.365 0.385 16,727,836 6,231,363 0.3725 14.80 14.80 15.00 14.60 15.40 418,196 14.901 -1.33%
2006-03-31 0 0.375 0.370 0.375 0.360 0.400 32,913,958 12,479,250 0.3791 15.00 14.80 15.00 14.40 16.00 822,849 15.166 -2.60%
2006-03-30 0 0.385 0.380 0.385 0.360 0.395 39,754,438 15,033,150 0.3782 15.40 15.20 15.40 14.40 15.80 993,861 15.126 2.67%
2006-03-29 0 0.375 0.370 0.375 0.330 0.385 72,182,652 26,556,645 0.3679 15.00 14.80 15.00 13.20 15.40 1,804,566 14.716 13.64%
2006-03-28 0 0.330 0.330 0.335 0.305 0.345 37,620,954 12,378,917 0.3290 13.20 13.20 13.40 12.20 13.80 940,524 13.162 8.20%
2006-03-27 0 0.305 0.300 0.305 0.300 0.320 9,053,310 2,805,950 0.3099 12.20 12.00 12.20 12.00 12.80 226,333 12.397 -1.61%
2006-03-24 0 0.310 0.305 0.310 0.295 0.320 23,595,393 7,207,418 0.3055 12.40 12.20 12.40 11.80 12.80 589,885 12.218 -1.59%
2006-03-23 0 0.315 0.310 0.315 0.260 0.320 62,033,530 18,523,925 0.2986 12.60 12.40 12.60 10.40 12.80 1,550,838 11.944 21.15%
2006-03-22 0 0.260 0.255 0.260 0.260 0.270 7,673,475 2,014,979 0.2626 10.40 10.20 10.40 10.40 10.80 191,837 10.504 1.96%
2006-03-21 0 0.255 0.255 0.260 0.250 0.280 13,855,004 3,602,582 0.2600 10.20 10.20 10.40 10.00 11.20 346,375 10.401 -7.27%
2006-03-20 0 0.275 0.270 0.275 0.265 0.295 41,083,097 11,357,290 0.2764 11.00 10.80 11.00 10.60 11.80 1,027,077 11.058 3.77%
2006-03-17 0 0.265 0.260 0.265 0.220 0.265 52,009,822 12,848,861 0.2470 10.60 10.40 10.60 8.800 10.60 1,300,246 9.8819 20.45%
2006-03-16 0 0.220 0.218 0.220 0.205 0.223 13,093,422 2,815,363 0.2150 8.800 8.720 8.800 8.200 8.920 327,336 8.6008 7.32%
2006-03-15 0 0.205 0.204 0.205 0.195 0.213 12,594,300 2,597,625 0.2063 8.200 8.160 8.200 7.800 8.520 314,857 8.2502 -1.91%
2006-03-14 0 0.209 0.207 0.211 0.206 0.216 8,697,695 1,827,050 0.2101 8.360 8.280 8.440 8.240 8.640 217,442 8.4025 -3.24%
2006-03-13 0 0.216 0.216 0.217 0.216 0.225 11,488,048 2,523,383 0.2197 8.640 8.640 8.680 8.640 9.000 287,201 8.7861 -0.46%
2006-03-10 0 0.217 0.216 0.217 0.213 0.232 27,515,626 6,115,819 0.2223 8.680 8.640 8.680 8.520 9.280 687,891 8.8907 -3.13%
2006-03-09 0 0.224 0.223 0.224 0.218 0.230 13,949,046 3,121,896 0.2238 8.960 8.920 8.960 8.720 9.200 348,726 8.9523 0.45%
2006-03-08 0 0.223 0.221 0.222 0.217 0.235 19,103,282 4,295,962 0.2249 8.920 8.840 8.880 8.680 9.400 477,582 8.9952 -1.76%
2006-03-07 0 0.227 0.227 0.228 0.220 0.238 40,206,544 9,225,801 0.2295 9.080 9.080 9.120 8.800 9.520 1,005,164 9.1784 -0.87%
2006-03-06 0 0.229 0.229 0.230 0.204 0.245 72,129,025 16,288,794 0.2258 9.160 9.160 9.200 8.160 9.800 1,803,226 9.0331 10.63%
2006-03-03 0 0.207 0.207 0.208 0.199 0.208 17,026,839 3,483,261 0.2046 8.280 8.280 8.320 7.960 8.320 425,671 8.1830 1.97%
2006-03-02 0 0.203 0.203 0.204 0.193 0.215 93,880,977 19,372,981 0.2064 8.120 8.120 8.160 7.720 8.600 2,347,024 8.2543 5.73%
2006-03-01 0 0.192 0.191 0.193 0.172 0.193 38,160,797 7,063,090 0.1851 7.680 7.640 7.720 6.880 7.720 954,020 7.4035 11.63%
2006-02-28 0 0.172 0.172 0.173 0.167 0.172 7,994,300 1,360,213 0.1701 6.880 6.880 6.920 6.680 6.880 199,857 6.8059 2.99%
2006-02-27 0 0.167 0.165 0.168 0.165 0.168 1,815,701 302,573 0.1666 6.680 6.600 6.720 6.600 6.720 45,393 6.6657 -1.18%
2006-02-24 0 0.169 0.167 0.169 0.166 0.169 1,107,208 186,248 0.1682 6.760 6.680 6.760 6.640 6.760 27,680 6.7286 0.00%
2006-02-23 0 0.169 0.167 0.170 0.167 0.173 4,367,720 740,660 0.1696 6.760 6.680 6.800 6.680 6.920 109,193 6.7830 1.20%
2006-02-22 0 0.167 0.167 0.169 0.166 0.171 3,059,561 514,881 0.1683 6.680 6.680 6.760 6.640 6.840 76,489 6.7314 -2.34%
2006-02-21 0 0.171 0.170 0.171 0.169 0.175 3,649,650 626,806 0.1717 6.840 6.800 6.840 6.760 7.000 91,241 6.8698 0.00%
2006-02-20 0 0.171 0.170 0.171 0.169 0.175 4,137,775 709,028 0.1714 6.840 6.800 6.840 6.760 7.000 103,444 6.8542 1.18%
2006-02-17 0 0.169 0.165 0.169 0.164 0.173 8,068,028 1,354,382 0.1679 6.760 6.600 6.760 6.560 6.920 201,701 6.7148 0.00%
2006-02-16 0 0.169 0.169 0.170 0.165 0.176 21,496,321 3,707,912 0.1725 6.760 6.760 6.800 6.600 7.040 537,408 6.8996 4.32%
2006-02-15 0 0.162 0.162 0.165 0.158 0.166 8,456,722 1,361,491 0.1610 6.480 6.480 6.600 6.320 6.640 211,418 6.4398 -3.57%
2006-02-14 0 0.168 0.168 0.169 0.168 0.186 26,056,975 4,644,224 0.1782 6.720 6.720 6.760 6.720 7.440 651,424 7.1293 -4.55%
2006-02-13 0 0.176 0.171 0.176 0.158 0.177 6,881,485 1,125,808 0.1636 7.040 6.840 7.040 6.320 7.080 172,037 6.5440 8.64%
2006-02-10 0 0.162 0.161 0.162 0.156 0.162 2,759,139 441,004 0.1598 6.480 6.440 6.480 6.240 6.480 68,978 6.3934 6.58%
2006-02-09 0 0.152 0.152 0.157 0.152 0.160 1,791,000 285,192 0.1592 6.080 6.080 6.280 6.080 6.400 44,775 6.3694 -5.00%
2006-02-08 0 0.160 0.157 0.160 0.157 0.160 1,326,811 211,245 0.1592 6.400 6.280 6.400 6.280 6.400 33,170 6.3685 0.00%
2006-02-07 0 0.160 0.158 0.160 0.158 0.161 2,190,891 350,334 0.1599 6.400 6.320 6.400 6.320 6.440 54,772 6.3962 -0.62%
2006-02-06 0 0.161 0.161 0.165 0.157 0.160 1,243,593 197,024 0.1584 6.440 6.440 6.600 6.280 6.400 31,090 6.3373 1.90%
2006-02-03 0 0.158 0.156 0.158 0.155 0.158 1,532,041 239,764 0.1565 6.320 6.240 6.320 6.200 6.320 38,301 6.2600 0.00%
2006-02-02 0 0.158 0.158 0.164 0.156 0.161 1,209,660 190,430 0.1574 6.320 6.320 6.560 6.240 6.440 30,241 6.2970 0.00%
2006-02-01 0 0.158 0.158 0.159 0.156 0.159 2,984,354 470,503 0.1577 6.320 6.320 6.360 6.240 6.360 74,609 6.3063 0.00%
2006-01-27 0 0.158 0.157 0.158 0.155 0.161 7,079,019 1,116,696 0.1577 6.320 6.280 6.320 6.200 6.440 176,975 6.3099 0.00%
2006-01-26 0 0.158 0.158 0.160 0.155 0.162 3,770,381 596,951 0.1583 6.320 6.320 6.400 6.200 6.480 94,260 6.3331 -1.86%
2006-01-25 0 0.161 0.160 0.163 0.157 0.165 1,946,314 316,256 0.1625 6.440 6.400 6.520 6.280 6.600 48,658 6.4996 -4.73%
2006-01-24 0 0.169 0.165 0.169 0.161 0.172 3,391,741 568,535 0.1676 6.760 6.600 6.760 6.440 6.880 84,794 6.7049 3.68%
2006-01-23 0 0.163 0.161 0.163 0.153 0.164 2,566,541 412,782 0.1608 6.520 6.440 6.520 6.120 6.560 64,164 6.4333 -3.55%
2006-01-20 0 0.169 0.166 0.169 0.165 0.175 8,015,514 1,350,701 0.1685 6.760 6.640 6.760 6.600 7.000 200,388 6.7404 -4.52%
2006-01-19 0 0.177 0.176 0.178 0.170 0.177 9,703,411 1,690,049 0.1742 7.080 7.040 7.120 6.800 7.080 242,585 6.9668 4.12%
2006-01-18 0 0.170 0.170 0.174 0.165 0.176 3,583,576 611,202 0.1706 6.800 6.800 6.960 6.600 7.040 89,589 6.8223 1.19%
2006-01-17 0 0.168 0.165 0.169 0.160 0.170 3,064,869 510,109 0.1664 6.720 6.600 6.760 6.400 6.800 76,622 6.6575 3.07%
2006-01-16 0 0.163 0.163 0.164 0.156 0.163 1,559,460 251,101 0.1610 6.520 6.520 6.560 6.240 6.520 38,986 6.4407 1.24%
2006-01-13 0 0.161 0.160 0.162 0.156 0.163 1,167,633 187,053 0.1602 6.440 6.400 6.480 6.240 6.520 29,191 6.4079 0.63%
2006-01-12 0 0.160 0.160 0.163 0.150 0.163 865,998 138,409 0.1598 6.400 6.400 6.520 6.000 6.520 21,650 6.3930 0.00%
2006-01-11 0 0.160 0.157 0.163 0.157 0.162 945,139 149,634 0.1583 6.400 6.280 6.520 6.280 6.480 23,628 6.3328 -1.23%
2006-01-10 0 0.162 0.161 0.166 0.160 0.170 1,160,744 188,605 0.1625 6.480 6.440 6.640 6.400 6.800 29,019 6.4995 -3.57%
2006-01-09 0 0.168 0.167 0.169 0.160 0.175 2,746,790 461,748 0.1681 6.720 6.680 6.760 6.400 7.000 68,670 6.7242 4.13%
2006-01-06 0 0.184 0.184 0.185 0.182 0.192 14,919,656 2,762,141 0.1851 6.453 6.453 6.488 6.383 6.734 425,395 6.4931 1.10%
2006-01-05 0 0.182 0.179 0.181 0.172 0.182 16,106,975 2,885,677 0.1792 6.383 6.278 6.348 6.032 6.383 459,248 6.2835 8.33%
2006-01-04 0 0.168 0.166 0.169 0.154 0.175 6,188,264 990,691 0.1601 5.892 5.822 5.927 5.401 6.138 176,442 5.6148 9.80%
2006-01-03 0 0.153 0.148 0.153 0.148 0.154 1,100,800 166,380 0.1511 5.366 5.191 5.366 5.191 5.401 31,386 5.3010 3.38%
2005-12-30 0 0.148 0.147 0.148 0.147 0.148 854,500 126,248 0.1477 5.191 5.156 5.191 5.156 5.191 24,364 5.1818 0.00%
2005-12-29 0 0.148 0.146 0.148 0.147 0.149 1,579,604 233,240 0.1477 5.191 5.121 5.191 5.156 5.226 45,038 5.1787 0.00%
2005-12-28 0 0.148 0.148 0.150 0.148 0.149 532,500 79,155 0.1486 5.191 5.191 5.261 5.191 5.226 15,183 5.2134 -0.67%
2005-12-23 0 0.149 0.149 0.151 0.148 0.149 1,838,056 273,514 0.1488 5.226 5.226 5.296 5.191 5.226 52,407 5.2190 -2.61%
2005-12-22 0 0.153 0.149 0.155 0.149 0.153 717,589 107,068 0.1492 5.366 5.226 5.436 5.226 5.366 20,460 5.2330 2.00%
2005-12-21 0 0.150 0.149 0.153 0.148 0.150 1,343,400 199,875 0.1488 5.261 5.226 5.366 5.191 5.261 38,304 5.2182 0.67%
2005-12-20 0 0.149 0.149 0.151 0.149 0.150 3,618,450 540,882 0.1495 5.226 5.226 5.296 5.226 5.261 103,171 5.2426 -1.97%
2005-12-19 0 0.152 0.150 0.152 0.152 0.153 364,750 55,446 0.1520 5.331 5.261 5.331 5.331 5.366 10,400 5.3314 -1.30%
2005-12-16 0 0.154 0.152 0.154 0.152 0.156 1,009,500 154,134 0.1527 5.401 5.331 5.401 5.331 5.471 28,783 5.3550 -1.28%
2005-12-15 0 0.156 0.153 0.156 0.153 0.156 297,401 45,737 0.1538 5.471 5.366 5.471 5.366 5.471 8,480 5.3938 -1.27%
2005-12-14 0 0.158 0.155 0.158 0.153 0.158 409,500 63,157 0.1542 5.541 5.436 5.541 5.366 5.541 11,676 5.4092 2.60%
2005-12-13 0 0.154 0.153 0.159 0.154 0.159 418,222 64,873 0.1551 5.401 5.366 5.577 5.401 5.577 11,925 5.4403 -3.14%
2005-12-12 0 0.159 0.156 0.160 0.156 0.162 2,680,038 426,676 0.1592 5.577 5.471 5.612 5.471 5.682 76,414 5.5837 1.92%
2005-12-09 0 0.156 0.153 0.159 0.152 0.158 1,677,715 258,636 0.1542 5.471 5.366 5.577 5.331 5.541 47,836 5.4068 2.63%
2005-12-08 0 0.152 0.152 0.157 0.152 0.157 906,065 139,274 0.1537 5.331 5.331 5.506 5.331 5.506 25,834 5.3911 -0.65%
2005-12-07 0 0.153 0.153 0.157 0.153 0.157 314,260 48,940 0.1557 5.366 5.366 5.506 5.366 5.506 8,960 5.4619 -0.65%
2005-12-06 0 0.154 0.153 0.157 0.153 0.155 1,029,000 159,070 0.1546 5.401 5.366 5.506 5.366 5.436 29,339 5.4217 0.00%
2005-12-05 0 0.154 0.153 0.156 0.154 0.157 1,291,791 200,900 0.1555 5.401 5.366 5.471 5.401 5.506 36,832 5.4545 -2.53%
2005-12-02 0 0.158 0.156 0.158 0.156 0.159 969,004 153,231 0.1581 5.541 5.471 5.541 5.471 5.577 27,629 5.5461 0.00%
2005-12-01 0 0.158 0.158 0.160 0.155 0.156 134,800 20,859 0.1547 5.541 5.541 5.612 5.436 5.471 3,843 5.4271 1.28%
2005-11-30 0 0.156 0.155 0.156 0.156 0.158 144,269 22,430 0.1555 5.471 5.436 5.471 5.471 5.541 4,113 5.4528 -2.50%
2005-11-29 0 0.160 0.157 0.162 0.157 0.160 222,587 35,558 0.1597 5.612 5.506 5.682 5.506 5.612 6,346 5.6028 -1.23%
2005-11-28 0 0.162 0.160 0.162 0.159 0.163 1,537,081 245,738 0.1599 5.682 5.612 5.682 5.577 5.717 43,826 5.6071 1.25%
2005-11-25 0 0.160 0.155 0.160 0.154 0.160 1,156,200 180,165 0.1558 5.612 5.436 5.612 5.401 5.612 32,966 5.4652 2.56%
2005-11-24 0 0.156 0.156 0.159 0.155 0.160 476,513 74,325 0.1560 5.471 5.471 5.577 5.436 5.612 13,587 5.4705 -0.64%
2005-11-23 0 0.157 0.157 0.160 0.156 0.160 895,813 140,907 0.1573 5.506 5.506 5.612 5.471 5.612 25,542 5.5167 -4.27%
2005-11-22 0 0.164 0.162 0.164 0.156 0.170 2,368,040 381,451 0.1611 5.752 5.682 5.752 5.471 5.962 67,518 5.6496 3.14%
2005-11-21 0 0.159 0.159 0.163 0.155 0.165 434,215 70,645 0.1627 5.577 5.577 5.717 5.436 5.787 12,381 5.7061 1.27%
2005-11-18 0 0.157 0.157 0.158 0.152 0.160 3,299,752 518,955 0.1573 5.506 5.506 5.541 5.331 5.612 94,084 5.5159 -1.26%
2005-11-17 0 0.159 0.156 0.159 0.155 0.170 2,699,636 424,548 0.1573 5.577 5.471 5.577 5.436 5.962 76,973 5.5155 -5.36%
2005-11-16 0 0.168 0.166 0.168 0.168 0.174 4,488,724 764,438 0.1703 5.892 5.822 5.892 5.892 6.103 127,984 5.9729 -2.33%
2005-11-15 0 0.172 0.171 0.172 0.169 0.209 19,640,282 3,427,060 0.1745 6.032 5.997 6.032 5.927 7.330 559,992 6.1198 -26.18%
2005-11-14 1 - - - - - 0 0 - 8.172 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 8.172 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 8.172 - - - - 0 - 0.00%
2005-11-09 0 0.233 0.231 0.233 0.223 0.235 840,056 193,204 0.2300 8.172 8.102 8.172 7.821 8.242 23,952 8.0663 2.19%
2005-11-08 0 0.228 0.227 0.228 0.228 0.231 1,087,910 249,636 0.2295 7.997 7.961 7.997 7.997 8.102 31,019 8.0479 -0.87%
2005-11-07 0 0.230 0.230 0.232 0.229 0.238 2,352,102 546,838 0.2325 8.067 8.067 8.137 8.032 8.347 67,064 8.1540 -3.77%
2005-11-04 0 0.239 0.238 0.241 0.238 0.244 1,535,692 367,409 0.2392 8.382 8.347 8.452 8.347 8.558 43,786 8.3910 0.00%
2005-11-03 0 0.239 0.239 0.241 0.237 0.248 4,216,150 1,020,772 0.2421 8.382 8.382 8.452 8.312 8.698 120,213 8.4914 1.70%
2005-11-02 0 0.235 0.233 0.235 0.228 0.240 1,769,282 411,842 0.2328 8.242 8.172 8.242 7.997 8.417 50,446 8.1639 1.73%
2005-11-01 0 0.231 0.226 0.231 0.223 0.239 2,167,577 493,027 0.2275 8.102 7.926 8.102 7.821 8.382 61,803 7.9774 1.76%
2005-10-31 0 0.227 0.223 0.230 0.220 0.230 1,039,900 232,559 0.2236 7.961 7.821 8.067 7.716 8.067 29,650 7.8435 -1.30%
2005-10-28 0 0.230 0.227 0.230 0.223 0.233 926,578 210,475 0.2272 8.067 7.961 8.067 7.821 8.172 26,419 7.9668 -1.71%
2005-10-27 0 0.234 0.228 0.234 0.228 0.238 1,368,639 315,869 0.2308 8.207 7.997 8.207 7.997 8.347 39,023 8.0944 -2.50%
2005-10-26 0 0.240 0.240 0.241 0.230 0.245 929,935 217,873 0.2343 8.417 8.417 8.452 8.067 8.593 26,515 8.2171 0.84%
2005-10-25 0 0.238 0.233 0.238 0.220 0.240 3,989,585 925,608 0.2320 8.347 8.172 8.347 7.716 8.417 113,753 8.1370 7.21%
2005-10-24 0 0.222 0.221 0.222 0.220 0.225 1,187,000 263,490 0.2220 7.786 7.751 7.786 7.716 7.891 33,844 7.7854 -5.93%
2005-10-21 0 0.236 0.233 0.236 0.229 0.236 1,486,000 344,103 0.2316 8.277 8.172 8.277 8.032 8.277 42,369 8.1215 2.61%
2005-10-20 0 0.230 0.226 0.230 0.225 0.243 3,090,800 728,041 0.2356 8.067 7.926 8.067 7.891 8.523 88,126 8.2614 -4.96%
2005-10-19 0 0.242 0.242 0.243 0.238 0.243 4,333,800 1,043,850 0.2409 8.488 8.488 8.523 8.347 8.523 123,567 8.4476 0.00%
2005-10-18 0 0.242 0.242 0.243 0.240 0.265 5,622,744 1,403,411 0.2496 8.488 8.488 8.523 8.417 9.294 160,318 8.7539 -8.68%
2005-10-17 0 0.265 0.260 0.265 0.260 0.275 4,271,019 1,133,386 0.2654 9.294 9.119 9.294 9.119 9.645 121,777 9.3071 -3.64%
2005-10-14 0 0.275 0.275 0.280 0.270 0.285 19,382,864 5,369,085 0.2770 9.645 9.645 9.820 9.470 9.996 552,652 9.7151 1.85%
2005-10-13 0 0.270 0.270 0.275 0.260 0.275 9,257,251 2,505,688 0.2707 9.470 9.470 9.645 9.119 9.645 263,946 9.4932 3.85%
2005-10-12 0 0.260 0.260 0.265 0.255 0.285 14,575,418 3,939,417 0.2703 9.119 9.119 9.294 8.943 9.996 415,580 9.4793 -8.77%
2005-10-10 0 0.285 0.285 0.290 0.280 0.310 32,359,510 9,424,151 0.2912 9.996 9.996 10.17 9.820 10.87 922,647 10.214 3.64%
2005-10-07 0 0.275 0.270 0.275 0.260 0.285 17,871,410 4,916,178 0.2751 9.645 9.470 9.645 9.119 9.996 509,557 9.6480 5.77%
2005-10-06 0 0.260 0.250 0.260 0.250 0.300 9,946,054 2,715,166 0.2730 9.119 8.768 9.119 8.768 10.52 283,586 9.5744 -1.89%
2005-10-05 0 0.265 0.255 0.265 0.255 0.265 1,260,860 327,212 0.2595 9.294 8.943 9.294 8.943 9.294 35,950 9.1018 0.00%
2005-10-04 0 0.265 0.260 0.265 0.255 0.270 1,608,419 422,406 0.2626 9.294 9.119 9.294 8.943 9.470 45,860 9.2108 0.00%
2005-10-03 0 0.265 0.260 0.265 0.255 0.265 1,334,991 346,883 0.2598 9.294 9.119 9.294 8.943 9.294 38,064 9.1132 0.00%
2005-09-30 0 0.265 0.265 0.270 0.255 0.265 1,135,020 296,980 0.2617 9.294 9.294 9.470 8.943 9.294 32,362 9.1768 0.00%
2005-09-29 0 0.265 0.260 0.265 0.260 0.270 491,352 130,524 0.2656 9.294 9.119 9.294 9.119 9.470 14,010 9.3167 0.00%
2005-09-28 0 0.265 0.260 0.265 0.255 0.270 2,218,633 585,191 0.2638 9.294 9.119 9.294 8.943 9.470 63,259 9.2508 -1.85%
2005-09-27 0 0.270 0.265 0.270 0.260 0.290 13,940,797 3,875,546 0.2780 9.470 9.294 9.470 9.119 10.17 397,486 9.7502 1.89%
2005-09-26 0 0.265 0.255 0.265 0.255 0.265 1,117,232 288,815 0.2585 9.294 8.943 9.294 8.943 9.294 31,855 9.0666 1.92%
2005-09-23 0 0.260 0.255 0.260 0.250 0.260 1,172,952 299,308 0.2552 9.119 8.943 9.119 8.768 9.119 33,444 8.9496 0.00%
2005-09-22 0 0.260 0.255 0.260 0.255 0.260 1,335,086 342,878 0.2568 9.119 8.943 9.119 8.943 9.119 38,067 9.0073 0.00%
2005-09-21 0 0.260 0.255 0.260 0.255 0.260 883,897 225,364 0.2550 9.119 8.943 9.119 8.943 9.119 25,202 8.9423 0.00%
2005-09-20 0 0.260 0.255 0.265 0.255 0.265 1,010,186 260,954 0.2583 9.119 8.943 9.294 8.943 9.294 28,803 9.0600 0.00%
2005-09-16 0 0.260 0.260 0.265 0.255 0.270 815,308 212,054 0.2601 9.119 9.119 9.294 8.943 9.470 23,246 9.1220 -1.89%
2005-09-15 0 0.265 0.260 0.265 0.260 0.270 1,900,371 504,615 0.2655 9.294 9.119 9.294 9.119 9.470 54,184 9.3130 -3.64%
2005-09-14 0 0.275 0.270 0.275 0.265 0.285 4,251,606 1,168,276 0.2748 9.645 9.470 9.645 9.294 9.996 121,223 9.6374 -1.79%
2005-09-13 0 0.280 0.275 0.280 0.275 0.280 1,213,891 339,212 0.2794 9.820 9.645 9.820 9.645 9.820 34,611 9.8007 -1.75%
2005-09-12 0 0.285 0.280 0.285 0.275 0.285 2,700,260 753,218 0.2789 9.996 9.820 9.996 9.645 9.996 76,991 9.7832 0.00%
2005-09-09 0 0.285 0.275 0.285 0.275 0.285 2,161,500 605,690 0.2802 9.996 9.645 9.996 9.645 9.996 61,630 9.8279 -1.72%
2005-09-08 0 0.290 0.280 0.290 0.285 0.300 2,813,752 803,360 0.2855 10.17 9.820 10.17 9.996 10.52 80,227 10.014 -1.69%
2005-09-07 0 0.295 0.290 0.295 0.285 0.295 3,498,475 1,018,185 0.2910 10.35 10.17 10.35 9.996 10.35 99,750 10.207 0.00%
2005-09-06 0 0.295 0.290 0.295 0.285 0.300 2,719,598 795,407 0.2925 10.35 10.17 10.35 9.996 10.52 77,542 10.258 0.00%
2005-09-05 0 0.295 0.290 0.295 0.290 0.305 2,661,666 789,714 0.2967 10.35 10.17 10.35 10.17 10.70 75,890 10.406 -1.67%
2005-09-02 0 0.300 0.290 0.300 0.290 0.300 2,140,042 626,728 0.2929 10.52 10.17 10.52 10.17 10.52 61,018 10.271 1.69%
2005-09-01 0 0.295 0.290 0.295 0.285 0.315 9,547,080 2,864,487 0.3000 10.35 10.17 10.35 9.996 11.05 272,210 10.523 3.51%
2005-08-31 0 0.285 0.275 0.285 - - 4,400 1,122 0.2550 9.996 9.645 9.996 - - 125 8.9435 -1.72%
2005-08-30 0 0.290 0.285 0.290 0.275 0.295 929,204 260,225 0.2801 10.17 9.996 10.17 9.645 10.35 26,494 9.8221 -3.33%
2005-08-29 0 0.300 0.290 0.300 0.270 0.300 770,700 218,460 0.2835 10.52 10.17 10.52 9.470 10.52 21,975 9.9415 5.26%
2005-08-26 0 0.285 0.280 0.285 0.275 0.285 465,300 130,491 0.2804 9.996 9.820 9.996 9.645 9.996 13,267 9.8359 0.00%
2005-08-25 0 0.285 0.285 0.290 0.280 0.290 383,200 109,407 0.2855 9.996 9.996 10.17 9.820 10.17 10,926 10.013 0.00%
2005-08-24 0 0.285 0.280 0.290 0.280 0.285 619,918 174,833 0.2820 9.996 9.820 10.17 9.820 9.996 17,675 9.8913 -1.72%
2005-08-23 0 0.290 0.285 0.290 0.280 0.290 986,230 282,344 0.2863 10.17 9.996 10.17 9.820 10.17 28,120 10.041 0.00%
2005-08-22 0 0.290 0.280 0.290 0.280 0.295 546,926 158,264 0.2894 10.17 9.820 10.17 9.820 10.35 15,594 10.149 0.00%
2005-08-19 0 0.290 0.280 0.290 0.280 0.295 781,594 221,236 0.2831 10.17 9.820 10.17 9.820 10.35 22,285 9.9275 -1.69%
2005-08-18 0 0.295 0.285 0.300 0.285 0.300 1,257,730 360,976 0.2870 10.35 9.996 10.52 9.996 10.52 35,861 10.066 -3.28%
2005-08-17 0 0.305 0.295 0.305 0.290 0.310 1,968,074 589,873 0.2997 10.70 10.35 10.70 10.17 10.87 56,115 10.512 1.67%
2005-08-16 0 0.300 0.300 0.305 0.290 0.310 2,597,300 771,740 0.2971 10.52 10.52 10.70 10.17 10.87 74,055 10.421 -1.64%
2005-08-15 0 0.305 0.300 0.305 0.300 0.325 6,635,572 2,052,800 0.3094 10.70 10.52 10.70 10.52 11.40 189,196 10.850 3.39%
2005-08-12 0 0.295 0.290 0.300 0.280 0.295 2,038,506 599,651 0.2942 10.35 10.17 10.52 9.820 10.35 58,123 10.317 3.51%
2005-08-11 0 0.285 0.280 0.285 0.280 0.305 2,131,314 614,234 0.2882 9.996 9.820 9.996 9.820 10.70 60,769 10.108 -3.39%
2005-08-10 0 0.295 0.285 0.295 0.285 0.295 781,176 225,874 0.2891 10.35 9.996 10.35 9.996 10.35 22,273 10.141 1.72%
2005-08-09 0 0.290 0.290 0.295 0.285 0.310 1,494,953 447,345 0.2992 10.17 10.17 10.35 9.996 10.87 42,625 10.495 -6.45%
2005-08-08 0 0.310 0.295 0.310 0.280 0.310 1,512,600 448,594 0.2966 10.87 10.35 10.87 9.820 10.87 43,128 10.401 8.77%
2005-08-05 0 0.285 0.280 0.290 0.275 0.285 1,021,350 288,703 0.2827 9.996 9.820 10.17 9.645 9.996 29,121 9.9139 1.79%
2005-08-04 0 0.280 0.275 0.280 0.270 0.285 1,703,729 475,339 0.2790 9.820 9.645 9.820 9.470 9.996 48,577 9.7852 0.00%
2005-08-03 0 0.280 0.275 0.285 0.275 0.280 1,294,829 356,343 0.2752 9.820 9.645 9.996 9.645 9.820 36,919 9.6521 0.00%
2005-08-02 0 0.280 0.280 0.285 0.275 0.285 884,689 246,185 0.2783 9.820 9.820 9.996 9.645 9.996 25,225 9.7597 -1.75%
2005-08-01 0 0.285 0.275 0.285 0.265 0.285 1,904,700 523,864 0.2750 9.996 9.645 9.996 9.294 9.996 54,308 9.6462 -3.39%
2005-07-29 0 0.295 0.285 0.295 0.285 0.295 158,000 45,275 0.2866 10.35 9.996 10.35 9.996 10.35 4,505 10.050 3.51%
2005-07-28 0 0.285 0.285 0.290 0.275 0.280 273,813 75,466 0.2756 9.996 9.996 10.17 9.645 9.820 7,807 9.6664 0.00%
2005-07-27 0 0.285 0.280 0.285 0.260 0.300 218,385 60,158 0.2755 9.996 9.820 9.996 9.119 10.52 6,227 9.6613 -3.39%
2005-07-26 0 0.295 0.285 0.295 0.285 0.300 534,965 154,441 0.2887 10.35 9.996 10.35 9.996 10.52 15,253 10.125 0.00%
2005-07-25 0 0.295 0.290 0.295 0.290 0.295 324,955 95,163 0.2928 10.35 10.17 10.35 10.17 10.35 9,265 10.271 0.00%
2005-07-22 0 0.295 0.285 0.295 0.285 0.295 481,275 137,757 0.2862 10.35 9.996 10.35 9.996 10.35 13,722 10.039 0.00%
2005-07-21 0 0.295 0.295 0.300 0.295 0.310 514,430 153,308 0.2980 10.35 10.35 10.52 10.35 10.87 14,668 10.452 0.00%
2005-07-20 0 0.295 0.295 0.300 0.285 0.300 408,069 118,279 0.2899 10.35 10.35 10.52 9.996 10.52 11,635 10.166 -3.28%
2005-07-19 0 0.305 0.295 0.305 0.285 0.320 4,123,317 1,232,912 0.2990 10.70 10.35 10.70 9.996 11.22 117,566 10.487 1.67%
2005-07-18 0 0.300 0.295 0.315 0.290 0.315 3,215,691 961,666 0.2991 10.52 10.35 11.05 10.17 11.05 91,687 10.489 3.45%
2005-07-15 0 0.290 0.280 0.290 0.280 0.295 1,093,740 315,975 0.2889 10.17 9.820 10.17 9.820 10.35 31,185 10.132 -1.69%
2005-07-14 0 0.295 0.285 0.295 0.280 0.295 148,562 42,952 0.2891 10.35 9.996 10.35 9.820 10.35 4,236 10.140 1.72%
2005-07-13 0 0.290 0.285 0.290 0.275 0.290 237,687 66,432 0.2795 10.17 9.996 10.17 9.645 10.17 6,777 9.8025 0.00%
2005-07-12 0 0.290 0.275 0.290 0.270 0.290 1,445,433 413,328 0.2860 10.17 9.645 10.17 9.470 10.17 41,213 10.029 -3.33%
2005-07-11 0 0.300 0.290 0.300 0.290 0.320 270,052 82,262 0.3046 10.52 10.17 10.52 10.17 11.22 7,700 10.684 5.26%
2005-07-08 0 0.285 0.285 0.290 0.270 0.290 679,751 186,995 0.2751 9.996 9.996 10.17 9.470 10.17 19,381 9.6482 1.79%
2005-07-07 0 0.280 0.270 0.280 0.270 0.280 2,041,500 560,005 0.2743 9.820 9.470 9.820 9.470 9.820 58,208 9.6207 -3.45%
2005-07-06 0 0.290 0.290 0.295 0.280 0.290 946,400 266,289 0.2814 10.17 10.17 10.35 9.820 10.17 26,984 9.8684 3.57%
2005-07-05 0 0.280 0.275 0.295 0.275 0.300 4,440,000 1,246,838 0.2808 9.820 9.645 10.35 9.645 10.52 126,595 9.8490 -6.67%
2005-07-04 0 0.300 0.290 0.295 0.290 0.335 5,094,265 1,581,665 0.3105 10.52 10.17 10.35 10.17 11.75 145,250 10.889 -15.49%
2005-06-30 0 0.355 0.345 0.355 0.355 0.370 98,495 34,908 0.3544 12.45 12.10 12.45 12.45 12.98 2,808 12.430 -4.05%
2005-06-29 0 0.370 0.360 0.370 0.360 0.370 797,106 292,274 0.3667 12.98 12.63 12.98 12.63 12.98 22,727 12.860 -1.33%
2005-06-28 0 0.375 0.360 0.375 0.360 0.380 758,000 287,370 0.3791 13.15 12.63 13.15 12.63 13.33 21,612 13.297 0.00%
2005-06-27 0 0.375 0.360 0.375 0.355 0.375 214,893 77,239 0.3594 13.15 12.63 13.15 12.45 13.15 6,127 12.606 0.00%
2005-06-24 0 0.375 0.370 0.375 0.360 0.385 1,123,841 417,557 0.3715 13.15 12.98 13.15 12.63 13.50 32,043 13.031 -1.32%
2005-06-23 0 0.380 0.375 0.380 0.365 0.380 255,526 94,846 0.3712 13.33 13.15 13.33 12.80 13.33 7,286 13.018 0.00%
2005-06-22 0 0.380 0.375 0.380 0.360 0.395 3,427,115 1,291,226 0.3768 13.33 13.15 13.33 12.63 13.85 97,715 13.214 5.56%
2005-06-21 0 0.360 0.340 0.360 0.335 0.360 109,470 37,157 0.3394 12.63 11.92 12.63 11.75 12.63 3,121 11.905 0.00%
2005-06-20 0 0.360 0.350 0.360 0.360 0.360 20,870 7,487 0.3587 12.63 12.28 12.63 12.63 12.63 595 12.582 2.86%
2005-06-17 0 0.350 0.340 0.360 0.350 0.350 211,207 73,736 0.3491 12.28 11.92 12.63 12.28 12.28 6,022 12.244 0.00%
2005-06-16 0 0.350 0.335 0.350 0.335 0.350 16,743 5,549 0.3314 12.28 11.75 12.28 11.75 12.28 477 11.624 0.00%
2005-06-15 0 0.350 0.350 0.355 0.340 0.350 680,641 236,855 0.3480 12.28 12.28 12.45 11.92 12.28 19,407 12.205 4.48%
2005-06-14 0 0.335 0.330 0.350 0.330 0.365 1,801,816 621,656 0.3450 11.75 11.57 12.28 11.57 12.80 51,374 12.101 -4.29%
2005-06-13 0 0.350 0.350 0.355 0.320 0.360 3,484,448 1,214,293 0.3485 12.28 12.28 12.45 11.22 12.63 99,350 12.222 -6.67%
2005-06-10 0 0.375 0.365 0.375 0.370 0.385 867,067 327,919 0.3782 13.15 12.80 13.15 12.98 13.50 24,722 13.264 -2.60%
2005-06-09 0 0.385 0.370 0.385 0.370 0.390 569,768 213,475 0.3747 13.50 12.98 13.50 12.98 13.68 16,245 13.141 -1.28%
2005-06-08 0 0.390 0.385 0.390 0.380 0.400 2,496,398 958,829 0.3841 13.68 13.50 13.68 13.33 14.03 71,178 13.471 -2.50%
2005-06-07 0 0.400 0.395 0.400 0.395 0.410 1,158,442 465,519 0.4018 14.03 13.85 14.03 13.85 14.38 33,030 14.094 -1.23%
2005-06-06 0 0.405 0.395 0.400 0.380 0.405 2,555,198 1,012,155 0.3961 14.20 13.85 14.03 13.33 14.20 72,855 13.893 2.53%
2005-06-03 0 0.395 0.390 0.395 0.390 0.415 1,970,824 787,475 0.3996 13.85 13.68 13.85 13.68 14.56 56,193 14.014 -4.82%
2005-06-02 0 0.415 0.410 0.415 0.405 0.430 3,399,880 1,412,023 0.4153 14.56 14.38 14.56 14.20 15.08 96,939 14.566 -1.19%
2005-06-01 0 0.420 0.420 0.425 0.400 0.420 5,002,385 2,047,456 0.4093 14.73 14.73 14.91 14.03 14.73 142,630 14.355 6.33%
2005-05-31 0 0.395 0.395 0.400 0.360 0.395 5,997,915 2,297,246 0.3830 13.85 13.85 14.03 12.63 13.85 171,015 13.433 8.22%
2005-05-30 0 0.365 0.355 0.365 0.350 0.365 1,112,183 398,458 0.3583 12.80 12.45 12.80 12.28 12.80 31,711 12.565 1.39%
2005-05-27 0 0.360 0.350 0.355 0.350 0.360 845,200 296,791 0.3511 12.63 12.28 12.45 12.28 12.63 24,099 12.316 0.00%
2005-05-26 0 0.360 0.350 0.360 0.350 0.360 882,843 311,738 0.3531 12.63 12.28 12.63 12.28 12.63 25,172 12.384 2.86%
2005-05-25 0 0.350 0.350 0.355 0.340 0.350 1,399,410 487,061 0.3480 12.28 12.28 12.45 11.92 12.28 39,901 12.207 -1.41%
2005-05-24 0 0.355 0.345 0.360 0.335 0.360 795,264 274,531 0.3452 12.45 12.10 12.63 11.75 12.63 22,675 12.107 5.97%
2005-05-23 0 0.335 0.325 0.335 0.330 0.340 1,397,930 461,833 0.3304 11.75 11.40 11.75 11.57 11.92 39,858 11.587 -1.47%
2005-05-20 0 0.340 0.335 0.345 0.325 0.350 370,749 125,111 0.3375 11.92 11.75 12.10 11.40 12.28 10,571 11.835 -2.86%
2005-05-19 0 0.350 0.340 0.350 0.335 0.365 2,184,513 757,708 0.3469 12.28 11.92 12.28 11.75 12.80 62,286 12.165 -5.41%
2005-05-18 0 0.370 0.365 0.370 0.355 0.385 3,095,991 1,130,131 0.3650 12.98 12.80 12.98 12.45 13.50 88,274 12.803 -1.33%
2005-05-17 0 0.375 0.375 0.380 0.340 0.380 12,260,589 4,460,885 0.3638 13.15 13.15 13.33 11.92 13.33 349,579 12.761 11.94%
2005-05-13 0 0.335 0.330 0.335 0.320 0.335 4,205,950 1,363,037 0.3241 11.75 11.57 11.75 11.22 11.75 119,922 11.366 3.08%
2005-05-12 0 0.325 0.320 0.325 0.325 0.345 3,384,390 1,123,346 0.3319 11.40 11.22 11.40 11.40 12.10 96,497 11.641 -5.80%
2005-05-11 0 0.345 0.335 0.345 0.330 0.355 3,299,749 1,143,895 0.3467 12.10 11.75 12.10 11.57 12.45 94,084 12.158 -2.82%
2005-05-10 0 0.355 0.350 0.355 0.345 0.355 5,393,689 1,890,632 0.3505 12.45 12.28 12.45 12.10 12.45 153,787 12.294 1.43%
2005-05-09 0 0.350 0.345 0.350 0.340 0.370 14,946,684 5,321,771 0.3561 12.28 12.10 12.28 11.92 12.98 426,166 12.488 -1.41%
2005-05-06 0 0.355 0.350 0.360 0.295 0.360 37,040,270 12,301,302 0.3321 12.45 12.28 12.63 10.35 12.63 1,056,107 11.648 20.34%
2005-05-05 0 0.295 0.290 0.295 0.285 0.300 3,716,457 1,090,064 0.2933 10.35 10.17 10.35 9.996 10.52 105,965 10.287 5.36%
2005-05-04 0 0.280 0.275 0.280 0.265 0.285 1,434,110 401,793 0.2802 9.820 9.645 9.820 9.294 9.996 40,890 9.8262 1.82%
2005-05-03 0 0.275 0.270 0.275 0.265 0.285 1,780,656 479,617 0.2693 9.645 9.470 9.645 9.294 9.996 50,771 9.4467 -1.79%
2005-04-29 0 0.280 0.270 0.280 0.270 0.285 1,168,989 319,237 0.2731 9.820 9.470 9.820 9.470 9.996 33,331 9.5779 -1.75%
2005-04-28 0 0.285 0.275 0.285 0.270 0.285 1,369,461 381,996 0.2789 9.996 9.645 9.996 9.470 9.996 39,047 9.7831 3.64%
2005-04-27 0 0.275 0.270 0.275 0.275 0.285 295,200 81,693 0.2767 9.645 9.470 9.645 9.645 9.996 8,417 9.7059 -3.51%
2005-04-26 0 0.285 0.275 0.285 0.270 0.285 3,606,475 1,011,248 0.2804 9.996 9.645 9.996 9.470 9.996 102,829 9.8342 1.79%
2005-04-25 0 0.280 0.270 0.280 0.280 0.285 641,527 180,582 0.2815 9.820 9.470 9.820 9.820 9.996 18,291 9.8725 -1.75%
2005-04-22 0 0.285 0.275 0.285 0.275 0.300 2,946,300 852,771 0.2894 9.996 9.645 9.996 9.645 10.52 84,006 10.151 0.00%
2005-04-21 1 - - - - - 0 0 - 9.996 - - - - 0 - 0.00%
2005-04-20 0 0.285 0.275 0.285 0.275 0.285 1,023,671 284,061 0.2775 9.996 9.645 9.996 9.645 9.996 29,187 9.7323 0.00%
2005-04-19 0 0.285 0.280 0.285 0.275 0.285 2,087,015 575,544 0.2758 9.996 9.820 9.996 9.645 9.996 59,506 9.6721 3.64%
2005-04-18 0 0.275 0.270 0.275 0.265 0.280 264,826 72,825 0.2750 9.645 9.470 9.645 9.294 9.820 7,551 9.6446 -3.51%
2005-04-15 0 0.285 0.280 0.285 0.275 0.295 1,669,015 467,819 0.2803 9.996 9.820 9.996 9.645 10.35 47,588 9.8307 -1.72%
2005-04-14 0 0.290 0.285 0.290 0.285 0.290 484,920 138,754 0.2861 10.17 9.996 10.17 9.996 10.17 13,826 10.036 -3.33%
2005-04-13 0 0.300 0.290 0.300 0.285 0.300 1,073,562 314,097 0.2926 10.52 10.17 10.52 9.996 10.52 30,610 10.261 0.00%
2005-04-12 0 0.300 0.290 0.300 0.285 0.325 9,821,429 2,987,131 0.3041 10.52 10.17 10.52 9.996 11.40 280,032 10.667 -3.23%
2005-04-11 0 0.310 0.305 0.310 0.280 0.315 10,522,383 3,134,870 0.2979 10.87 10.70 10.87 9.820 11.05 300,018 10.449 5.08%
2005-04-08 0 0.295 0.285 0.295 0.260 0.295 8,372,978 2,400,152 0.2867 10.35 9.996 10.35 9.119 10.35 238,734 10.054 7.27%
2005-04-07 0 0.275 0.265 0.275 0.255 0.275 583,845 155,019 0.2655 9.645 9.294 9.645 8.943 9.645 16,647 9.3122 1.85%
2005-04-06 0 0.270 0.260 0.270 0.260 0.275 176,230 47,168 0.2677 9.470 9.119 9.470 9.119 9.645 5,025 9.3872 0.00%
2005-04-04 0 0.270 0.255 0.270 0.249 0.270 3,255,838 824,081 0.2531 9.470 8.943 9.470 8.733 9.470 92,832 8.8771 5.88%
2005-04-01 0 0.255 0.247 0.255 0.245 0.255 549,075 138,902 0.2530 8.943 8.663 8.943 8.593 8.943 15,655 8.8724 0.00%
2005-03-31 0 0.255 0.249 0.255 0.249 0.255 381,160 96,540 0.2533 8.943 8.733 8.943 8.733 8.943 10,868 8.8831 0.00%
2005-03-30 0 0.255 0.247 0.255 0.246 0.255 176,690 44,556 0.2522 8.943 8.663 8.943 8.628 8.943 5,038 8.8442 0.00%
2005-03-29 0 0.255 0.245 0.255 0.245 0.255 1,235,191 306,476 0.2481 8.943 8.593 8.943 8.593 8.943 35,218 8.7022 0.00%
2005-03-24 0 0.255 0.250 0.255 0.245 0.255 1,282,875 319,990 0.2494 8.943 8.768 8.943 8.593 8.943 36,578 8.7482 -1.92%
2005-03-23 0 0.260 0.250 0.260 0.250 0.265 2,168,959 554,075 0.2555 9.119 8.768 9.119 8.768 9.294 61,842 8.9595 -3.70%
2005-03-22 0 0.270 0.265 0.270 0.265 0.275 3,203,718 868,636 0.2711 9.470 9.294 9.470 9.294 9.645 91,346 9.5093 -3.57%
2005-03-21 0 0.280 0.275 0.280 0.275 0.280 2,788,481 767,180 0.2751 9.820 9.645 9.820 9.645 9.820 79,506 9.6493 0.00%
2005-03-18 0 0.280 0.275 0.280 0.275 0.280 459,589 128,210 0.2790 9.820 9.645 9.820 9.645 9.820 13,104 9.7840 0.00%
2005-03-17 0 0.280 0.275 0.280 0.270 0.280 4,815,361 1,323,939 0.2749 9.820 9.645 9.820 9.470 9.820 137,297 9.6428 0.00%
2005-03-16 0 0.280 0.275 0.280 0.270 0.280 1,831,317 498,734 0.2723 9.820 9.645 9.820 9.470 9.820 52,215 9.5515 0.00%
2005-03-15 0 0.280 0.275 0.285 0.275 0.285 2,872,959 800,978 0.2788 9.820 9.645 9.996 9.645 9.996 81,915 9.7782 0.00%
2005-03-14 0 0.280 0.270 0.280 0.270 0.285 2,002,323 554,370 0.2769 9.820 9.470 9.820 9.470 9.996 57,091 9.7103 1.82%
2005-03-11 0 0.275 0.270 0.280 0.270 0.280 4,483,834 1,228,653 0.2740 9.645 9.470 9.820 9.470 9.820 127,845 9.6105 -1.79%
2005-03-10 0 0.280 0.275 0.285 0.275 0.285 7,808,504 2,191,140 0.2806 9.820 9.645 9.996 9.645 9.996 222,639 9.8417 -3.45%
2005-03-09 0 0.290 0.280 0.290 0.265 0.290 10,848,225 3,024,935 0.2788 10.17 9.820 10.17 9.294 10.17 309,309 9.7797 -1.69%
2005-03-08 0 0.295 0.295 0.300 0.295 0.315 2,705,120 820,395 0.3033 10.35 10.35 10.52 10.35 11.05 77,129 10.637 -3.28%
2005-03-07 0 0.305 0.300 0.305 0.285 0.315 4,215,636 1,291,522 0.3064 10.70 10.52 10.70 9.996 11.05 120,198 10.745 7.02%
2005-03-04 0 0.285 0.270 0.285 0.270 0.290 302,965 84,641 0.2794 9.996 9.470 9.996 9.470 10.17 8,638 9.7984 1.79%
2005-03-03 0 0.280 0.280 0.290 0.280 0.285 439,505 123,251 0.2804 9.820 9.820 10.17 9.820 9.996 12,531 9.8354 1.82%
2005-03-02 0 0.275 0.275 0.290 0.275 0.290 792,739 225,762 0.2848 9.645 9.645 10.17 9.645 10.17 22,603 9.9882 -5.17%
2005-03-01 0 0.290 0.290 0.295 0.280 0.295 2,084,319 603,008 0.2893 10.17 10.17 10.35 9.820 10.35 59,429 10.147 -3.33%
2005-02-28 0 0.300 0.295 0.300 0.290 0.325 6,091,510 1,874,876 0.3078 10.52 10.35 10.52 10.17 11.40 173,684 10.795 5.26%
2005-02-25 0 0.285 0.285 0.295 0.275 0.310 5,481,397 1,615,465 0.2947 9.996 9.996 10.35 9.645 10.87 156,288 10.336 3.64%
2005-02-24 0 0.275 0.275 0.280 0.250 0.280 2,214,166 588,160 0.2656 9.645 9.645 9.820 8.768 9.820 63,131 9.3165 10.00%
2005-02-23 0 0.250 0.255 0.260 0.249 0.255 1,553,375 391,818 0.2522 8.768 8.943 9.119 8.733 8.943 44,290 8.8466 -3.85%
2005-02-22 0 0.260 0.255 0.260 0.250 0.260 1,651,568 424,731 0.2572 9.119 8.943 9.119 8.768 9.119 47,090 9.0195 4.00%
2005-02-21 0 0.250 0.250 0.260 0.245 0.255 1,013,841 253,926 0.2505 8.768 8.768 9.119 8.593 8.943 28,907 8.7842 0.00%
2005-02-18 0 0.250 0.250 0.255 0.248 0.255 273,992 68,224 0.2490 8.768 8.768 8.943 8.698 8.943 7,812 8.7330 -1.96%
2005-02-17 0 0.255 0.250 0.255 0.247 0.255 1,584,528 397,390 0.2508 8.943 8.768 8.943 8.663 8.943 45,179 8.7960 -1.92%
2005-02-16 0 0.260 0.255 0.265 0.255 0.265 840,026 217,374 0.2588 9.119 8.943 9.294 8.943 9.294 23,951 9.0757 -1.89%
2005-02-15 0 0.265 0.260 0.265 0.248 0.280 1,917,171 501,477 0.2616 9.294 9.119 9.294 8.698 9.820 54,663 9.1740 -1.85%
2005-02-14 0 0.270 0.270 0.280 0.265 0.280 210,751 55,940 0.2654 9.470 9.470 9.820 9.294 9.820 6,009 9.3093 1.89%
2005-02-08 0 0.265 0.265 0.280 0.265 0.280 180,839 48,785 0.2698 9.294 9.294 9.820 9.294 9.820 5,156 9.4615 -5.36%
2005-02-07 0 0.280 0.270 0.285 0.265 0.280 133,934 37,010 0.2763 9.820 9.470 9.996 9.294 9.820 3,819 9.6916 0.00%
2005-02-04 0 0.280 0.270 0.280 0.265 0.280 184,268 48,913 0.2654 9.820 9.470 9.820 9.294 9.820 5,254 9.3098 3.70%
2005-02-03 0 0.270 0.265 0.270 0.260 0.270 419,260 112,965 0.2694 9.470 9.294 9.470 9.119 9.470 11,954 9.4499 1.89%
2005-02-02 0 0.265 0.265 0.275 0.265 0.280 324,864 88,442 0.2722 9.294 9.294 9.645 9.294 9.820 9,263 9.5482 -1.85%
2005-02-01 0 0.270 0.270 0.280 0.270 0.280 535,186 146,347 0.2735 9.470 9.470 9.820 9.470 9.820 15,259 9.5906 -3.57%
2005-01-31 0 0.280 0.275 0.280 0.280 0.285 242,472 67,718 0.2793 9.820 9.645 9.820 9.820 9.996 6,913 9.7951 -1.75%
2005-01-28 0 0.285 0.275 0.290 0.280 0.290 704,826 200,709 0.2848 9.996 9.645 10.17 9.820 10.17 20,096 9.9874 0.00%
2005-01-27 0 0.285 0.285 0.290 0.285 0.290 337,941 96,861 0.2866 9.996 9.996 10.17 9.996 10.17 9,636 10.053 1.79%
2005-01-26 0 0.280 0.280 0.285 0.280 0.310 1,371,153 405,244 0.2955 9.820 9.820 9.996 9.820 10.87 39,095 10.366 -2.33%
2005-01-25 0 0.330 0.320 0.335 0.320 0.335 310,320 100,373 0.3234 10.05 9.749 10.21 9.749 10.21 10,185 9.8545 1.54%
2005-01-24 0 0.325 0.320 0.340 0.325 0.325 312,094 101,189 0.3242 9.902 9.749 10.36 9.902 9.902 10,244 9.8782 -1.52%
2005-01-21 0 0.330 0.320 0.330 0.320 0.335 436,967 142,201 0.3254 10.05 9.749 10.05 9.749 10.21 14,342 9.9148 -1.49%
2005-01-20 0 0.335 0.330 0.335 0.330 0.335 168,146 55,604 0.3307 10.21 10.05 10.21 10.05 10.21 5,519 10.075 1.52%
2005-01-19 0 0.330 0.330 0.340 0.330 0.330 232,076 76,144 0.3281 10.05 10.05 10.36 10.05 10.05 7,617 9.9962 -5.71%
2005-01-18 0 0.350 0.325 0.350 0.330 0.350 286,582 97,627 0.3407 10.66 9.902 10.66 10.05 10.66 9,406 10.379 4.48%
2005-01-17 0 0.335 0.320 0.340 0.300 0.335 274,236 83,328 0.3039 10.21 9.749 10.36 9.140 10.21 9,001 9.2575 1.52%
2005-01-14 0 0.330 0.320 0.335 0.310 0.330 230,820 73,391 0.3180 10.05 9.749 10.21 9.445 10.05 7,576 9.6872 6.45%
2005-01-13 0 0.310 0.310 0.330 0.305 0.330 133,010 41,643 0.3131 9.445 9.445 10.05 9.292 10.05 4,366 9.5387 -3.12%
2005-01-12 0 0.320 0.320 0.330 0.320 0.330 398,641 128,742 0.3230 9.749 9.749 10.05 9.749 10.05 13,084 9.8394 -3.03%
2005-01-11 0 0.330 0.325 0.330 0.330 0.330 210,076 69,124 0.3290 10.05 9.902 10.05 10.05 10.05 6,895 10.025 -1.49%
2005-01-10 0 0.335 0.330 0.345 0.325 0.345 969,540 324,702 0.3349 10.21 10.05 10.51 9.902 10.51 31,823 10.203 3.08%
2005-01-07 0 0.325 0.320 0.335 0.325 0.340 1,222,639 402,228 0.3290 9.902 9.749 10.21 9.902 10.36 40,130 10.023 -9.72%
2005-01-06 0 0.360 0.355 0.365 0.350 0.365 1,587,988 574,646 0.3619 10.97 10.82 11.12 10.66 11.12 52,122 11.025 7.46%
2005-01-05 0 0.335 0.335 0.365 0.335 0.360 1,129,503 398,396 0.3527 10.21 10.21 11.12 10.21 10.97 37,073 10.746 -9.46%
2005-01-04 0 0.370 0.370 0.375 0.350 0.375 2,279,817 834,714 0.3661 11.27 11.27 11.43 10.66 11.43 74,829 11.155 2.78%
2005-01-03 0 0.360 0.350 0.375 0.340 0.370 1,234,550 439,051 0.3556 10.97 10.66 11.43 10.36 11.27 40,521 10.835 7.46%
2004-12-31 0 0.335 0.330 0.335 0.335 0.340 379,695 128,202 0.3376 10.21 10.05 10.21 10.21 10.36 12,463 10.287 -1.47%
2004-12-30 0 0.340 0.335 0.345 0.340 0.350 376,051 128,374 0.3414 10.36 10.21 10.51 10.36 10.66 12,343 10.401 -2.86%
2004-12-29 0 0.350 0.340 0.350 0.335 0.350 509,847 175,249 0.3437 10.66 10.36 10.66 10.21 10.66 16,734 10.472 4.48%
2004-12-28 0 0.335 0.330 0.340 0.330 0.340 273,502 90,728 0.3317 10.21 10.05 10.36 10.05 10.36 8,977 10.107 -1.47%
2004-12-24 0 0.340 0.335 0.340 0.325 0.340 351,639 116,768 0.3321 10.36 10.21 10.36 9.902 10.36 11,542 10.117 3.03%
2004-12-23 0 0.330 0.330 0.335 0.320 0.335 1,322,722 435,360 0.3291 10.05 10.05 10.21 9.749 10.21 43,415 10.028 0.00%
2004-12-22 0 0.330 0.320 0.340 0.320 0.335 523,261 171,558 0.3279 10.05 9.749 10.36 9.749 10.21 17,175 9.9890 3.13%
2004-12-21 0 0.320 0.320 0.340 0.305 0.330 431,600 140,130 0.3247 9.749 9.749 10.36 9.292 10.05 14,166 9.8919 -3.03%
2004-12-20 0 0.330 0.320 0.335 0.320 0.330 538,604 175,056 0.3250 10.05 9.749 10.21 9.749 10.05 17,678 9.9023 3.13%
2004-12-17 0 0.320 0.315 0.320 0.310 0.320 294,938 92,032 0.3120 9.749 9.597 9.749 9.445 9.749 9,681 9.5069 0.00%
2004-12-16 0 0.320 0.315 0.320 0.315 0.320 311,510 98,238 0.3154 9.749 9.597 9.749 9.597 9.749 10,225 9.6081 0.00%
2004-12-15 0 0.320 0.310 0.325 0.310 0.320 389,265 122,477 0.3146 9.749 9.445 9.902 9.445 9.749 12,777 9.5860 -1.54%
2004-12-14 0 0.325 0.320 0.330 0.315 0.325 303,847 96,966 0.3191 9.902 9.749 10.05 9.597 9.902 9,973 9.7229 3.17%
2004-12-13 0 0.315 0.315 0.320 0.305 0.335 422,304 135,611 0.3211 9.597 9.597 9.749 9.292 10.21 13,861 9.7836 0.00%
2004-12-10 0 0.315 0.315 0.325 0.315 0.330 764,667 243,700 0.3187 9.597 9.597 9.902 9.597 10.05 25,098 9.7099 -4.55%
2004-12-09 0 0.330 0.320 0.340 0.320 0.330 669,366 217,535 0.3250 10.05 9.749 10.36 9.749 10.05 21,970 9.9014 1.54%
2004-12-08 0 0.325 0.325 0.335 0.325 0.345 1,722,679 572,205 0.3322 9.902 9.902 10.21 9.902 10.51 56,542 10.120 -2.99%
2004-12-07 0 0.335 0.335 0.340 0.335 0.340 472,085 158,772 0.3363 10.21 10.21 10.36 10.21 10.36 15,495 10.247 -1.47%
2004-12-06 0 0.340 0.340 0.345 0.330 0.345 762,769 255,383 0.3348 10.36 10.36 10.51 10.05 10.51 25,036 10.201 0.00%
2004-12-03 0 0.340 0.340 0.345 0.335 0.370 1,606,829 561,417 0.3494 10.36 10.36 10.51 10.21 11.27 52,740 10.645 -5.56%
2004-12-02 0 0.360 0.360 0.365 0.350 0.375 510,466 184,722 0.3619 10.97 10.97 11.12 10.66 11.43 16,755 11.025 -1.37%
2004-12-01 0 0.365 0.360 0.370 0.355 0.380 1,273,329 463,571 0.3641 11.12 10.97 11.27 10.82 11.58 41,794 11.092 -1.35%
2004-11-30 0 0.370 0.370 0.380 0.370 0.385 503,706 189,728 0.3767 11.27 11.27 11.58 11.27 11.73 16,533 11.476 -1.33%
2004-11-29 0 0.375 0.375 0.380 0.370 0.385 1,208,281 456,299 0.3776 11.43 11.43 11.58 11.27 11.73 39,659 11.506 -2.60%
2004-11-26 0 0.385 0.380 0.385 0.365 0.385 1,368,892 514,764 0.3760 11.73 11.58 11.73 11.12 11.73 44,930 11.457 2.67%
2004-11-25 0 0.375 0.370 0.380 0.365 0.415 3,039,843 1,165,567 0.3834 11.43 11.27 11.58 11.12 12.64 99,775 11.682 -8.54%
2004-11-24 0 0.410 0.400 0.410 0.350 0.425 6,729,909 2,692,864 0.4001 12.49 12.19 12.49 10.66 12.95 220,892 12.191 3.80%
2004-11-23 0 0.395 0.395 0.400 0.300 0.540 12,345,555 5,071,514 0.4108 12.03 12.03 12.19 9.140 16.45 405,211 12.516 25.40%
2004-11-22 1 - - - - - 0 0 - 9.597 - - - - 0 - 0.00%
2004-11-19 0 0.315 0.315 0.325 0.315 0.320 272,259 86,080 0.3162 9.597 9.597 9.902 9.597 9.749 8,936 9.6327 -4.55%
2004-11-18 0 0.330 0.315 0.330 0.310 0.330 1,507,302 484,924 0.3217 10.05 9.597 10.05 9.445 10.05 49,473 9.8017 6.45%
2004-11-17 0 0.310 0.310 0.315 0.305 0.310 229,690 70,163 0.3055 9.445 9.445 9.597 9.292 9.445 7,539 9.3067 0.00%
2004-11-16 0 0.310 0.305 0.315 0.310 0.315 882,491 275,495 0.3122 9.445 9.292 9.597 9.445 9.597 28,965 9.5111 -1.59%
2004-11-15 0 0.315 0.315 0.320 0.315 0.320 314,844 98,955 0.3143 9.597 9.597 9.749 9.597 9.749 10,334 9.5757 -1.56%
2004-11-12 0 0.320 0.315 0.320 0.300 0.325 1,696,587 523,236 0.3084 9.749 9.597 9.749 9.140 9.902 55,686 9.3962 1.59%
2004-11-11 0 0.315 0.315 0.320 0.305 0.315 271,876 84,069 0.3092 9.597 9.597 9.749 9.292 9.597 8,924 9.4209 1.61%
2004-11-10 0 0.310 0.310 0.325 0.310 0.320 304,407 94,961 0.3120 9.445 9.445 9.902 9.445 9.749 9,991 9.5043 1.64%
2004-11-09 0 0.305 0.305 0.320 0.305 0.325 100,900 31,411 0.3113 9.292 9.292 9.749 9.292 9.902 3,312 9.4846 -3.17%
2004-11-08 0 0.315 0.310 0.315 0.310 0.315 415,291 128,621 0.3097 9.597 9.445 9.597 9.445 9.597 13,631 9.4360 0.00%
2004-11-05 0 0.315 0.315 0.320 0.315 0.320 802,825 254,169 0.3166 9.597 9.597 9.749 9.597 9.749 26,351 9.6456 1.61%
2004-11-04 0 0.310 0.310 0.315 0.310 0.320 863,212 271,364 0.3144 9.445 9.445 9.597 9.445 9.749 28,333 9.5778 -6.06%
2004-11-03 0 0.330 0.320 0.330 0.320 0.330 1,436,418 469,945 0.3272 10.05 9.749 10.05 9.749 10.05 47,147 9.9677 0.00%
2004-11-02 0 0.330 0.320 0.330 0.300 0.330 1,319,942 416,948 0.3159 10.05 9.749 10.05 9.140 10.05 43,324 9.6240 10.00%
2004-11-01 0 0.300 0.295 0.305 0.290 0.300 503,163 148,904 0.2959 9.140 8.988 9.292 8.835 9.140 16,515 9.0163 0.00%
2004-10-29 0 0.300 0.295 0.310 0.295 0.300 245,042 72,834 0.2972 9.140 8.988 9.445 8.988 9.140 8,043 9.0557 0.00%
2004-10-28 0 0.300 0.300 0.315 0.300 0.310 113,382 34,152 0.3012 9.140 9.140 9.597 9.140 9.445 3,721 9.1770 0.00%
2004-10-27 0 0.300 0.300 0.310 0.300 0.300 155,452 46,327 0.2980 9.140 9.140 9.445 9.140 9.140 5,102 9.0796 0.00%
2004-10-26 0 0.300 0.300 0.315 0.300 0.300 151,273 45,256 0.2992 9.140 9.140 9.597 9.140 9.140 4,965 9.1147 1.69%
2004-10-25 0 0.295 0.295 0.305 0.290 0.300 1,100,920 327,848 0.2978 8.988 8.988 9.292 8.835 9.140 36,135 9.0729 -3.28%
2004-10-21 0 0.305 0.305 0.315 0.305 0.315 608,670 188,330 0.3094 9.292 9.292 9.597 9.292 9.597 19,978 9.4269 -4.69%
2004-10-20 0 0.320 0.315 0.325 0.310 0.320 1,075,042 338,762 0.3151 9.749 9.597 9.902 9.445 9.749 35,285 9.6006 -1.54%
2004-10-19 0 0.325 0.320 0.330 0.325 0.345 1,510,497 502,054 0.3324 9.902 9.749 10.05 9.902 10.51 49,578 10.127 -1.52%
2004-10-18 0 0.330 0.325 0.335 0.310 0.360 4,190,563 1,401,763 0.3345 10.05 9.902 10.21 9.445 10.97 137,544 10.191 10.00%
2004-10-15 0 0.300 0.295 0.300 0.285 0.300 593,268 173,000 0.2916 9.140 8.988 9.140 8.683 9.140 19,472 8.8843 3.45%
2004-10-14 0 0.290 0.290 0.295 0.285 0.300 541,064 157,257 0.2906 8.835 8.835 8.988 8.683 9.140 17,759 8.8550 0.00%
2004-10-13 0 0.290 0.290 0.295 0.290 0.300 870,274 254,100 0.2920 8.835 8.835 8.988 8.835 9.140 28,564 8.8957 -1.69%
2004-10-12 0 0.295 0.290 0.300 0.280 0.295 755,666 219,123 0.2900 8.988 8.835 9.140 8.531 8.988 24,803 8.8346 -1.67%
2004-10-11 0 0.300 0.290 0.300 0.290 0.300 1,352,671 399,796 0.2956 9.140 8.835 9.140 8.835 9.140 44,398 9.0048 -1.64%
2004-10-08 0 0.305 0.305 0.315 0.305 0.330 1,384,043 432,907 0.3128 9.292 9.292 9.597 9.292 10.05 45,428 9.5296 -1.61%
2004-10-07 0 0.310 0.300 0.310 0.295 0.310 1,065,379 318,621 0.2991 9.445 9.140 9.445 8.988 9.445 34,968 9.1117 3.33%
2004-10-06 0 0.300 0.300 0.310 0.300 0.310 925,526 278,522 0.3009 9.140 9.140 9.445 9.140 9.445 30,378 9.1685 0.00%
2004-10-05 0 0.300 0.300 0.310 0.300 0.310 672,631 204,680 0.3043 9.140 9.140 9.445 9.140 9.445 22,077 9.2710 -3.23%
2004-10-04 0 0.310 0.305 0.315 0.305 0.310 947,382 291,091 0.3073 9.445 9.292 9.597 9.292 9.445 31,095 9.3612 1.64%
2004-09-30 0 0.305 0.305 0.310 0.305 0.325 831,947 256,994 0.3089 9.292 9.292 9.445 9.292 9.902 27,307 9.4115 0.00%
2004-09-28 0 0.305 0.300 0.305 0.300 0.325 1,723,140 534,483 0.3102 9.292 9.140 9.292 9.140 9.902 56,558 9.4502 -3.17%
2004-09-27 0 0.315 0.310 0.320 0.310 0.355 2,111,536 685,980 0.3249 9.597 9.445 9.749 9.445 10.82 69,306 9.8979 -14.86%
2004-09-24 0 0.370 0.360 0.375 0.365 0.400 1,305,890 498,011 0.3814 11.27 10.97 11.43 11.12 12.19 42,862 11.619 -2.63%
2004-09-23 0 0.380 0.370 0.380 0.325 0.380 2,468,750 862,640 0.3494 11.58 11.27 11.58 9.902 11.58 81,030 10.646 16.92%
2004-09-22 0 0.325 0.325 0.340 0.315 0.340 521,877 169,377 0.3246 9.902 9.902 10.36 9.597 10.36 17,129 9.8882 4.84%
2004-09-21 0 0.310 0.300 0.310 0.300 0.310 286,122 84,931 0.2968 9.445 9.140 9.445 9.140 9.445 9,391 9.0437 3.33%
2004-09-20 0 0.300 0.295 0.305 0.295 0.300 172,529 49,865 0.2890 9.140 8.988 9.292 8.988 9.140 5,663 8.8057 3.45%
2004-09-17 0 0.290 0.290 0.310 0.290 0.300 594,577 174,028 0.2927 8.835 8.835 9.445 8.835 9.140 19,515 8.9174 -3.33%
2004-09-16 0 0.300 0.290 0.300 0.295 0.310 351,880 103,456 0.2940 9.140 8.835 9.140 8.988 9.445 11,550 8.9576 0.00%
2004-09-15 0 0.300 0.300 0.305 0.270 0.310 1,103,286 325,810 0.2953 9.140 9.140 9.292 8.226 9.445 36,213 8.9972 15.38%
2004-09-14 0 0.260 0.260 0.300 0.260 0.300 140,713 38,480 0.2735 7.921 7.921 9.140 7.921 9.140 4,619 8.3316 -8.77%
2004-09-13 0 0.285 0.285 0.305 0.280 0.300 601,505 168,929 0.2808 8.683 8.683 9.292 8.531 9.140 19,743 8.5565 1.79%
2004-09-10 0 0.280 0.280 0.300 0.280 0.280 64,850 17,685 0.2727 8.531 8.531 9.140 8.531 8.531 2,129 8.3085 0.00%
2004-09-09 0 0.280 0.280 0.315 0.280 0.315 52,650 14,592 0.2772 8.531 8.531 9.597 8.531 9.597 1,728 8.4440 -9.68%
2004-09-08 0 0.310 0.285 0.310 0.280 0.310 234,900 66,700 0.2840 9.445 8.683 9.445 8.531 9.445 7,710 8.6511 6.90%
2004-09-07 0 0.290 0.290 0.315 0.280 0.290 80,600 22,831 0.2833 8.835 8.835 9.597 8.531 8.835 2,645 8.6302 0.00%
2004-09-06 0 0.290 0.280 0.290 0.280 0.290 240,500 67,346 0.2800 8.835 8.531 8.835 8.531 8.835 7,894 8.5315 3.57%
2004-09-03 0 0.280 0.280 0.285 0.280 0.290 129,751 37,327 0.2877 8.531 8.531 8.683 8.531 8.835 4,259 8.7648 0.00%
2004-09-02 0 0.280 0.285 0.300 0.270 0.285 95,200 26,892 0.2825 8.531 8.683 9.140 8.226 8.683 3,125 8.6063 -3.45%
2004-09-01 0 0.290 0.290 0.295 0.270 0.300 301,500 87,140 0.2890 8.835 8.835 8.988 8.226 9.140 9,896 8.8056 -1.69%
2004-08-31 0 0.295 0.295 0.300 0.265 0.300 42,950 12,467 0.2903 8.988 8.988 9.140 8.074 9.140 1,410 8.8436 -3.28%
2004-08-30 0 0.305 0.305 0.310 0.295 0.310 440,361 133,522 0.3032 9.292 9.292 9.445 8.988 9.445 14,454 9.2379 0.00%
2004-08-27 0 0.305 0.295 0.305 0.280 0.305 696,450 208,325 0.2991 9.292 8.988 9.292 8.531 9.292 22,859 9.1134 5.17%
2004-08-26 0 0.290 0.280 0.290 0.255 0.290 495,250 137,774 0.2782 8.835 8.531 8.835 7.769 8.835 16,255 8.4756 9.43%
2004-08-25 0 0.265 0.265 0.275 0.250 0.275 276,000 74,623 0.2704 8.074 8.074 8.378 7.617 8.378 9,059 8.2375 1.92%
2004-08-24 0 0.260 0.255 0.260 0.240 0.260 352,150 89,826 0.2551 7.921 7.769 7.921 7.312 7.921 11,558 7.7715 -0.00%
2004-08-23 0 0.013 0.012 0.014 0.012 0.014 9,277,355 120,392 0.0130 7.921 7.312 8.531 7.312 8.531 15,225 7.9074 0.00%
2004-08-20 0 0.013 0.013 0.014 0.013 0.014 2,972,000 39,176 0.0132 7.921 7.921 8.531 7.921 8.531 4,877 8.0321 0.00%
2004-08-19 0 0.013 0.013 0.014 0.013 0.014 6,924,000 92,822 0.0134 7.921 7.921 8.531 7.921 8.531 11,363 8.1687 0.00%
2004-08-18 0 0.013 0.013 0.014 0.013 0.014 6,058,000 79,684 0.0132 7.921 7.921 8.531 7.921 8.531 9,942 8.0150 -7.14%
2004-08-17 0 0.014 0.013 0.014 0.013 0.014 3,282,000 43,418 0.0132 8.531 7.921 8.531 7.921 8.531 5,386 8.0610 7.69%
2004-08-16 0 0.013 0.013 0.014 0.013 0.014 3,162,000 44,006 0.0139 7.921 7.921 8.531 7.921 8.531 5,189 8.4803 -7.14%
2004-08-13 0 0.014 0.014 0.015 0.014 0.015 3,794,000 53,118 0.0140 8.531 8.531 9.140 8.531 9.140 6,226 8.5311 -6.67%
2004-08-12 0 0.015 0.014 0.015 0.013 0.015 4,258,000 61,356 0.0144 9.140 8.531 9.140 7.921 9.140 6,988 8.7803 7.14%
2004-08-11 0 0.014 0.014 0.015 0.013 0.015 9,994,000 139,616 0.0140 8.531 8.531 9.140 7.921 9.140 16,401 8.5125 0.00%
2004-08-10 0 0.014 0.014 0.015 0.014 0.015 2,810,000 39,520 0.0141 8.531 8.531 9.140 8.531 9.140 4,612 8.5698 0.00%
2004-08-09 0 0.014 0.014 0.015 0.014 0.015 2,092,000 29,568 0.0141 8.531 8.531 9.140 8.531 9.140 3,433 8.6123 0.00%
2004-08-06 0 0.014 0.014 0.015 0.014 0.015 10,602,000 151,308 0.0143 8.531 8.531 9.140 8.531 9.140 17,399 8.6963 -12.50%
2004-08-05 0 0.016 0.014 0.016 0.014 0.016 1,640,000 24,560 0.0150 9.749 8.531 9.749 8.531 9.749 2,691 9.1252 6.67%
2004-08-04 0 0.015 0.014 0.016 0.014 0.015 8,887,415 128,819 0.0145 9.140 8.531 9.749 8.531 9.140 14,585 8.8321 0.00%
2004-08-03 0 0.015 0.014 0.015 0.014 0.015 1,220,000 17,740 0.0145 9.140 8.531 9.140 8.531 9.140 2,002 8.8604 0.00%
2004-08-02 0 0.015 0.014 0.016 0.014 0.015 18,498,335 274,665 0.0148 9.140 8.531 9.749 8.531 9.140 30,358 9.0475 0.00%
2004-07-30 0 0.015 0.015 0.016 0.014 0.016 14,640,000 222,408 0.0152 9.140 9.140 9.749 8.531 9.749 24,026 9.2570 0.00%
2004-07-29 0 0.015 0.014 0.015 0.015 0.016 7,236,000 109,540 0.0151 9.140 8.531 9.140 9.140 9.749 11,875 9.2243 0.00%
2004-07-28 0 0.015 0.015 0.016 0.015 0.016 3,530,000 53,990 0.0153 9.140 9.140 9.749 9.140 9.749 5,793 9.3196 0.00%
2004-07-27 0 0.015 0.015 0.016 0.015 0.016 3,220,000 48,476 0.0151 9.140 9.140 9.749 9.140 9.749 5,284 9.1734 0.00%
2004-07-26 0 0.015 0.015 0.016 0.015 0.016 6,708,000 103,674 0.0155 9.140 9.140 9.749 9.140 9.749 11,009 9.4175 -6.25%
2004-07-23 0 0.016 0.015 0.016 0.015 0.016 5,088,013 77,320 0.0152 9.749 9.140 9.749 9.140 9.749 8,350 9.2598 0.00%
2004-07-22 0 0.016 0.014 0.016 0.015 0.016 13,124,000 204,246 0.0156 9.749 8.531 9.749 9.140 9.749 21,538 9.4830 6.67%
2004-07-21 0 0.015 0.015 0.016 0.015 0.016 6,730,000 106,316 0.0158 9.140 9.140 9.749 9.140 9.749 11,045 9.6259 0.00%
2004-07-20 0 0.015 0.015 0.016 0.014 0.016 7,356,000 109,968 0.0149 9.140 9.140 9.749 8.531 9.749 12,072 9.1093 -6.25%
2004-07-19 0 0.016 0.015 0.016 0.014 0.016 34,132,100 515,151 0.0151 9.749 9.140 9.749 8.531 9.749 56,015 9.1967 6.67%
2004-07-16 0 0.015 0.015 0.016 0.012 0.016 37,888,000 542,628 0.0143 9.140 9.140 9.749 7.312 9.749 62,179 8.7269 0.00%
2004-07-15 0 0.015 0.015 0.017 0.015 0.017 16,316,065 262,035 0.0161 9.140 9.140 10.36 9.140 10.36 26,777 9.7860 -6.25%
2004-07-14 0 0.016 0.016 0.017 0.016 0.017 8,597,000 143,246 0.0167 9.749 9.749 10.36 9.749 10.36 14,109 10.153 0.00%
2004-07-13 0 0.016 0.016 0.017 0.016 0.018 13,868,030 235,858 0.0170 9.749 9.749 10.36 9.749 10.97 22,759 10.363 -5.88%
2004-07-12 0 0.017 0.017 0.018 0.016 0.018 22,913,000 387,707 0.0169 10.36 10.36 10.97 9.749 10.97 37,603 10.311 0.00%
2004-07-09 0 0.017 0.017 0.018 0.016 0.019 69,591,297 1,207,097 0.0173 10.36 10.36 10.97 9.749 11.58 114,208 10.569 -15.00%
2004-07-08 0 0.020 0.020 0.021 0.019 0.022 69,506,000 1,437,686 0.0207 12.19 12.19 12.80 11.58 13.41 114,068 12.604 -9.09%
2004-07-07 0 0.022 0.022 0.023 0.022 0.023 52,296,000 1,183,986 0.0226 13.41 13.41 14.01 13.41 14.01 85,824 13.796 -8.33%
2004-07-06 0 0.024 0.024 0.025 0.024 0.026 3,348,960 81,856 0.0244 14.62 14.62 15.23 14.62 15.84 5,496 14.894 -4.00%
2004-07-05 0 0.025 0.024 0.025 0.025 0.025 200,000 5,000 0.0250 15.23 14.62 15.23 15.23 15.23 328 15.233 0.00%
2004-07-02 0 0.025 0.024 0.025 0.024 0.026 4,810,000 121,040 0.0252 15.23 14.62 15.23 14.62 15.84 7,894 15.334 0.00%
2004-06-30 0 0.025 0.023 0.025 0.023 0.025 5,636,000 134,232 0.0238 15.23 14.01 15.23 14.01 15.23 9,249 14.513 4.17%
2004-06-29 0 0.024 0.023 0.024 0.024 0.024 4,800,000 115,200 0.0240 14.62 14.01 14.62 14.62 14.62 7,877 14.624 0.00%
2004-06-28 0 0.024 0.024 0.025 0.024 0.024 588,000 14,112 0.0240 14.62 14.62 15.23 14.62 14.62 965 14.624 0.00%
2004-06-25 0 0.024 0.024 0.025 0.024 0.025 3,130,000 77,120 0.0246 14.62 14.62 15.23 14.62 15.23 5,137 15.014 -4.00%
2004-06-24 0 0.025 0.025 0.026 0.025 0.026 2,997,625 76,624 0.0256 15.23 15.23 15.84 15.23 15.84 4,919 15.576 0.00%
2004-06-23 0 0.025 0.024 0.025 0.024 0.025 4,700,000 112,846 0.0240 15.23 14.62 15.23 14.62 15.23 7,713 14.630 4.17%
2004-06-21 0 0.024 0.023 0.025 0.021 0.024 4,450,000 104,030 0.0234 14.62 14.01 15.23 12.80 14.62 7,303 14.245 4.35%
2004-06-18 0 0.023 0.023 0.024 0.022 0.023 7,630,000 175,390 0.0230 14.01 14.01 14.62 13.41 14.01 12,522 14.007 -4.17%
2004-06-17 0 0.024 0.024 0.025 0.024 0.025 4,121,000 101,895 0.0247 14.62 14.62 15.23 14.62 15.23 6,763 15.066 -7.69%
2004-06-16 0 0.026 0.026 0.027 0.026 0.027 3,152,000 82,272 0.0261 15.84 15.84 16.45 15.84 16.45 5,173 15.905 0.00%
2004-06-15 0 0.026 0.025 0.027 0.025 0.026 8,468,065 215,005 0.0254 15.84 15.23 16.45 15.23 15.84 13,897 15.471 0.00%
2004-06-14 0 0.026 0.025 0.026 0.025 0.027 11,730,000 306,976 0.0262 15.84 15.23 15.84 15.23 16.45 19,250 15.947 0.00%
2004-06-11 0 0.026 0.026 0.027 0.026 0.027 5,203,000 140,374 0.0270 15.84 15.84 16.45 15.84 16.45 8,539 16.440 -3.70%
2004-06-10 0 0.027 0.027 0.028 0.026 0.027 9,693,000 259,644 0.0268 16.45 16.45 17.06 15.84 16.45 15,907 16.322 0.00%
2004-06-09 0 0.027 0.027 0.028 0.027 0.029 5,498,000 150,794 0.0274 16.45 16.45 17.06 16.45 17.67 9,023 16.712 0.00%
2004-06-08 0 0.027 0.027 0.028 0.027 0.029 7,020,135 195,535 0.0279 16.45 16.45 17.06 16.45 17.67 11,521 16.972 0.00%
2004-06-07 0 0.027 0.027 0.028 0.026 0.027 2,616,000 69,716 0.0266 16.45 16.45 17.06 15.84 16.45 4,293 16.239 3.85%
2004-06-04 0 0.026 0.025 0.027 0.026 0.028 2,444,000 63,550 0.0260 15.84 15.23 16.45 15.84 17.06 4,011 15.844 0.00%
2004-06-03 0 0.026 0.025 0.026 0.025 0.027 8,906,000 227,916 0.0256 15.84 15.23 15.84 15.23 16.45 14,616 15.594 -3.70%
2004-06-02 0 0.027 0.026 0.027 0.026 0.028 5,400,000 141,772 0.0263 16.45 15.84 16.45 15.84 17.06 8,862 15.998 8.00%
2004-06-01 0 0.025 0.025 0.027 0.025 0.028 5,450,000 142,718 0.0262 15.23 15.23 16.45 15.23 17.06 8,944 15.957 -7.41%
2004-05-31 0 0.027 0.027 0.028 0.026 0.028 10,520,000 289,652 0.0275 16.45 16.45 17.06 15.84 17.06 17,265 16.777 -6.90%
2004-05-28 0 0.029 0.029 0.030 0.027 0.030 25,261,625 735,241 0.0291 17.67 17.67 18.28 16.45 18.28 41,457 17.735 3.57%
2004-05-27 0 0.028 0.026 0.028 0.026 0.028 6,152,000 164,372 0.0267 17.06 15.84 17.06 15.84 17.06 10,096 16.281 7.69%
2004-05-25 0 0.026 0.026 0.027 0.025 0.026 2,220,000 56,300 0.0254 15.84 15.84 16.45 15.23 15.84 3,643 15.453 4.00%
2004-05-24 0 0.025 0.025 0.028 0.025 0.025 30,000 750 0.0250 15.23 15.23 17.06 15.23 15.23 49 15.233 0.00%
2004-05-21 0 0.025 0.023 0.025 0.024 0.025 4,930,005 119,592 0.0243 15.23 14.01 15.23 14.62 15.23 8,091 14.781 8.70%
2004-05-20 0 0.023 0.023 0.024 0.021 0.025 9,890,000 232,710 0.0235 14.01 14.01 14.62 12.80 15.23 16,231 14.338 0.00%
2004-05-19 0 0.023 0.023 0.024 0.022 0.024 6,764,000 158,532 0.0234 14.01 14.01 14.62 13.41 14.62 11,101 14.281 0.00%
2004-05-18 0 0.023 0.022 0.023 0.021 0.025 1,354,000 30,036 0.0222 14.01 13.41 14.01 12.80 15.23 2,222 13.517 9.52%
2004-05-17 0 0.021 0.021 0.022 0.020 0.022 12,150,000 256,300 0.0211 12.80 12.80 13.41 12.19 13.41 19,940 12.854 -12.50%
2004-05-14 0 0.024 0.022 0.024 0.022 0.024 7,472,000 170,700 0.0228 14.62 13.41 14.62 13.41 14.62 12,262 13.921 -4.00%
2004-05-13 0 0.025 0.025 0.027 0.024 0.025 530,000 13,240 0.0250 15.23 15.23 16.45 14.62 15.23 870 15.222 0.00%
2004-05-12 0 0.025 0.025 0.027 0.025 0.026 3,884,000 100,080 0.0258 15.23 15.23 16.45 15.23 15.84 6,374 15.701 -3.85%
2004-05-11 0 0.026 0.026 0.027 0.021 0.026 3,344,000 81,632 0.0244 15.84 15.84 16.45 12.80 15.84 5,488 14.875 18.18%
2004-05-10 0 0.022 0.021 0.024 0.021 0.026 4,576,000 111,442 0.0244 13.41 12.80 14.62 12.80 15.84 7,510 14.840 -18.52%
2004-05-07 0 0.027 0.027 0.028 0.027 0.028 1,524,000 42,148 0.0277 16.45 16.45 17.06 16.45 17.06 2,501 16.852 -3.57%
2004-05-06 0 0.028 0.027 0.029 0.027 0.029 414,000 11,478 0.0277 17.06 16.45 17.67 16.45 17.67 679 16.894 -3.45%
2004-05-05 0 0.029 0.027 0.029 0.026 0.029 3,206,000 89,846 0.0280 17.67 16.45 17.67 15.84 17.67 5,261 17.076 3.57%
2004-05-04 0 0.028 0.028 0.030 0.027 0.030 1,086,000 30,348 0.0279 17.06 17.06 18.28 16.45 18.28 1,782 17.028 3.70%
2004-05-03 0 0.027 0.027 0.030 0.027 0.030 1,906,000 52,268 0.0274 16.45 16.45 18.28 16.45 18.28 3,128 16.710 -3.57%
2004-04-30 0 0.028 0.027 0.028 0.025 0.028 11,190,000 297,476 0.0266 17.06 16.45 17.06 15.23 17.06 18,364 16.199 -3.45%
2004-04-29 0 0.029 0.027 0.029 0.027 0.029 6,976,000 195,544 0.0280 17.67 16.45 17.67 16.45 17.67 11,448 17.080 0.00%
2004-04-28 0 0.029 0.029 0.031 0.028 0.032 1,770,000 52,010 0.0294 17.67 17.67 18.89 17.06 19.50 2,905 17.905 0.00%
2004-04-27 0 0.029 0.029 0.030 0.029 0.030 2,740,000 79,470 0.0290 17.67 17.67 18.28 17.67 18.28 4,497 17.673 0.00%
2004-04-26 0 0.029 0.029 0.031 0.029 0.029 630,810 18,486 0.0293 17.67 17.67 18.89 17.67 17.67 1,035 17.857 -9.38%
2004-04-23 0 0.032 0.030 0.031 0.030 0.032 3,378,000 104,970 0.0311 19.50 18.28 18.89 18.28 19.50 5,544 18.935 6.67%
2004-04-22 0 0.030 0.029 0.030 0.028 0.030 4,410,000 129,380 0.0293 18.28 17.67 18.28 17.06 18.28 7,237 17.877 7.14%
2004-04-21 0 0.028 0.028 0.030 0.028 0.030 21,038,000 600,484 0.0285 17.06 17.06 18.28 17.06 18.28 34,526 17.392 -9.68%
2004-04-20 0 0.031 0.030 0.031 0.028 0.032 26,472,000 817,566 0.0309 18.89 18.28 18.89 17.06 19.50 43,444 18.819 -6.06%
2004-04-19 0 0.033 0.032 0.033 0.032 0.033 5,584,000 180,222 0.0323 20.11 19.50 20.11 19.50 20.11 9,164 19.666 0.00%
2004-04-16 0 0.033 0.033 0.034 0.032 0.037 11,938,000 394,222 0.0330 20.11 20.11 20.72 19.50 22.55 19,592 20.122 0.00%
2004-04-15 0 0.033 0.033 0.035 0.033 0.035 4,310,000 145,380 0.0337 20.11 20.11 21.33 20.11 21.33 7,073 20.554 -2.94%
2004-04-14 0 0.034 0.034 0.035 0.033 0.036 8,639,385 298,951 0.0346 20.72 20.72 21.33 20.11 21.94 14,178 21.085 -5.56%
2004-04-13 0 0.036 0.035 0.036 0.034 0.037 34,788,810 1,244,064 0.0358 21.94 21.33 21.94 20.72 22.55 57,093 21.790 9.09%
2004-04-08 0 0.033 0.033 0.034 0.030 0.033 21,108,000 681,706 0.0323 20.11 20.11 20.72 18.28 20.11 34,641 19.679 6.45%
2004-04-07 0 0.031 0.031 0.032 0.031 0.033 15,034,000 469,454 0.0312 18.89 18.89 19.50 18.89 20.11 24,673 19.027 -3.13%
2004-04-06 0 0.032 0.032 0.033 0.029 0.035 25,514,310 827,733 0.0324 19.50 19.50 20.11 17.67 21.33 41,872 19.768 -11.11%
2004-04-02 0 0.036 0.035 0.036 0.034 0.044 39,467,788 1,455,613 0.0369 21.94 21.33 21.94 20.72 26.81 64,771 22.473 -12.20%
2004-04-01 1 - - - - - 0 0 - 24.98 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 24.98 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 24.98 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 24.98 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 24.98 - - - - 0 - 0.00%
2004-03-25 0 0.041 0.040 0.042 0.041 0.042 530,000 21,760 0.0411 24.98 24.37 25.59 24.98 25.59 870 25.017 -6.82%
2004-03-24 0 0.044 0.043 0.044 0.040 0.044 5,528,135 232,278 0.0420 26.81 26.20 26.81 24.37 26.81 9,072 25.603 7.32%
2004-03-23 0 0.041 0.041 0.042 0.040 0.041 8,232,000 336,476 0.0409 24.98 24.98 25.59 24.37 24.98 13,510 24.906 0.00%
2004-03-22 0 0.041 0.040 0.041 0.040 0.042 7,756,000 318,296 0.0410 24.98 24.37 24.98 24.37 25.59 12,729 25.006 -2.38%
2004-03-19 0 0.042 0.042 0.043 0.042 0.044 11,750,000 507,364 0.0432 25.59 25.59 26.20 25.59 26.81 19,283 26.311 -4.55%
2004-03-18 0 0.044 0.043 0.044 0.043 0.046 11,714,000 516,226 0.0441 26.81 26.20 26.81 26.20 28.03 19,224 26.853 -4.35%
2004-03-17 0 0.046 0.045 0.046 0.041 0.046 43,156,000 1,869,284 0.0433 28.03 27.42 28.03 24.98 28.03 70,824 26.393 15.00%
2004-03-16 0 0.040 0.040 0.042 0.039 0.041 1,380,000 56,230 0.0407 24.37 24.37 25.59 23.76 24.98 2,265 24.828 -2.44%
2004-03-15 0 0.041 0.041 0.042 0.041 0.043 16,862,155 708,785 0.0420 24.98 24.98 25.59 24.98 26.20 27,673 25.613 -2.38%
2004-03-12 0 0.042 0.041 0.042 0.039 0.042 26,342,000 1,062,578 0.0403 25.59 24.98 25.59 23.76 25.59 43,230 24.579 -2.33%
2004-03-11 0 0.043 0.042 0.043 0.042 0.045 18,949,000 821,343 0.0433 26.20 25.59 26.20 25.59 27.42 31,098 26.412 -6.52%
2004-03-10 0 0.046 0.045 0.046 0.045 0.047 11,144,000 513,474 0.0461 28.03 27.42 28.03 27.42 28.64 18,289 28.076 -2.13%
2004-03-09 0 0.047 0.047 0.048 0.047 0.049 18,205,209 875,368 0.0481 28.64 28.64 29.25 28.64 29.86 29,877 29.299 0.00%
2004-03-08 0 0.047 0.047 0.048 0.047 0.049 12,780,135 614,465 0.0481 28.64 28.64 29.25 28.64 29.86 20,974 29.297 -2.08%
2004-03-05 0 0.048 0.048 0.049 0.047 0.048 16,231,390 774,188 0.0477 29.25 29.25 29.86 28.64 29.25 26,638 29.064 0.00%
2004-03-04 0 0.048 0.047 0.048 0.047 0.048 7,024,065 334,151 0.0476 29.25 28.64 29.25 28.64 29.25 11,527 28.988 2.13%
2004-03-03 0 0.047 0.047 0.048 0.046 0.048 18,380,000 860,762 0.0468 28.64 28.64 29.25 28.03 29.25 30,164 28.536 -2.08%
2004-03-02 0 0.048 0.047 0.048 0.048 0.050 16,426,000 804,652 0.0490 29.25 28.64 29.25 29.25 30.47 26,957 29.849 -2.04%
2004-03-01 0 0.049 0.049 0.050 0.049 0.051 24,720,000 1,229,370 0.0497 29.86 29.86 30.47 29.86 31.08 40,568 30.304 -5.77%
2004-02-27 0 0.052 0.051 0.052 0.050 0.057 63,227,030 3,291,080 0.0521 31.69 31.08 31.69 30.47 34.73 103,763 31.717 -5.45%
2004-02-26 0 0.055 0.054 0.055 0.047 0.060 355,311,000 19,809,995 0.0558 33.51 32.90 33.51 28.64 36.56 583,108 33.973 14.58%
2004-02-25 0 0.048 0.046 0.048 0.046 0.048 14,168,000 664,568 0.0469 29.25 28.03 29.25 28.03 29.25 23,251 28.582 0.00%
2004-02-24 0 0.048 0.047 0.048 0.046 0.050 42,705,140 2,067,916 0.0484 29.25 28.64 29.25 28.03 30.47 70,084 29.506 -4.00%
2004-02-23 0 0.050 0.048 0.050 0.048 0.050 6,860,000 338,686 0.0494 30.47 29.25 30.47 29.25 30.47 11,258 30.084 2.04%
2004-02-20 0 0.049 0.048 0.050 0.048 0.051 16,604,000 818,046 0.0493 29.86 29.25 30.47 29.25 31.08 27,249 30.021 -3.92%
2004-02-19 0 0.051 0.050 0.051 0.048 0.052 23,157,030 1,148,893 0.0496 31.08 30.47 31.08 29.25 31.69 38,003 30.231 2.00%
2004-02-18 0 0.050 0.049 0.050 0.049 0.052 27,659,421 1,387,670 0.0502 30.47 29.86 30.47 29.86 31.69 45,392 30.571 0.00%
2004-02-17 0 0.050 0.050 0.051 0.048 0.053 55,909,260 2,794,634 0.0500 30.47 30.47 31.08 29.25 32.30 91,754 30.458 -1.96%
2004-02-16 0 0.051 0.050 0.051 0.046 0.051 55,450,000 2,705,924 0.0488 31.08 30.47 31.08 28.03 31.08 91,000 29.735 8.51%
2004-02-13 0 0.047 0.047 0.048 0.045 0.047 9,465,420 441,147 0.0466 28.64 28.64 29.25 27.42 28.64 15,534 28.399 0.00%
2004-02-12 0 0.047 0.047 0.048 0.046 0.049 6,710,000 319,060 0.0475 28.64 28.64 29.25 28.03 29.86 11,012 28.974 0.00%
2004-02-11 0 0.047 0.047 0.048 0.047 0.049 8,007,625 386,117 0.0482 28.64 28.64 29.25 28.64 29.86 13,141 29.382 0.00%
2004-02-10 0 0.047 0.047 0.048 0.047 0.050 32,186,000 1,529,500 0.0475 28.64 28.64 29.25 28.64 30.47 52,821 28.956 -4.08%
2004-02-09 0 0.049 0.047 0.049 0.047 0.049 14,678,000 705,792 0.0481 29.86 28.64 29.86 28.64 29.86 24,088 29.300 6.52%
2004-02-06 0 0.046 0.046 0.047 0.045 0.048 13,328,000 621,984 0.0467 28.03 28.03 28.64 27.42 29.25 21,873 28.436 2.22%
2004-02-05 0 0.045 0.044 0.045 0.044 0.045 4,140,341 186,134 0.0450 27.42 26.81 27.42 26.81 27.42 6,795 27.394 0.00%
2004-02-04 0 0.045 0.044 0.046 0.045 0.046 6,325,132 287,208 0.0454 27.42 26.81 28.03 27.42 28.03 10,380 27.669 -2.17%
2004-02-03 0 0.046 0.045 0.046 0.042 0.047 16,389,348 750,999 0.0458 28.03 27.42 28.03 25.59 28.64 26,897 27.921 2.22%
2004-02-02 0 0.045 0.045 0.046 0.045 0.048 11,440,000 527,092 0.0461 27.42 27.42 28.03 27.42 29.25 18,774 28.075 -6.25%
2004-01-30 0 0.048 0.047 0.048 0.047 0.049 27,188,000 1,311,354 0.0482 29.25 28.64 29.25 28.64 29.86 44,619 29.390 -4.00%
2004-01-29 0 0.050 0.049 0.050 0.048 0.051 35,728,775 1,779,331 0.0498 30.47 29.86 30.47 29.25 31.08 58,635 30.346 -1.96%
2004-01-28 0 0.051 0.050 0.051 0.048 0.054 88,632,000 4,481,302 0.0506 31.08 30.47 31.08 29.25 32.90 145,456 30.809 -1.92%
2004-01-27 0 0.052 0.051 0.052 0.044 0.052 73,273,355 3,593,528 0.0490 31.69 31.08 31.69 26.81 31.69 120,250 29.884 13.04%
2004-01-26 0 0.046 0.046 0.047 0.045 0.049 55,662,000 2,653,428 0.0477 28.03 28.03 28.64 27.42 29.86 91,348 29.047 -2.13%
2004-01-21 0 0.047 0.046 0.047 0.042 0.048 43,060,015 1,969,270 0.0457 28.64 28.03 28.64 25.59 29.25 70,667 27.867 9.30%
2004-01-20 0 0.043 0.042 0.043 0.041 0.043 17,396,000 730,664 0.0420 26.20 25.59 26.20 24.98 26.20 28,549 25.593 4.88%
2004-01-19 0 0.041 0.040 0.041 0.039 0.041 8,250,464 335,774 0.0407 24.98 24.37 24.98 23.76 24.98 13,540 24.799 2.50%
2004-01-16 0 0.040 0.040 0.042 0.040 0.042 10,006,000 406,212 0.0406 24.37 24.37 25.59 24.37 25.59 16,421 24.737 -4.76%
2004-01-15 0 0.042 0.041 0.042 0.040 0.042 18,660,000 769,130 0.0412 25.59 24.98 25.59 24.37 25.59 30,623 25.116 5.00%
2004-01-14 0 0.040 0.039 0.040 0.039 0.042 9,390,000 383,040 0.0408 24.37 23.76 24.37 23.76 25.59 15,410 24.856 -2.44%
2004-01-13 0 0.041 0.039 0.041 0.038 0.044 14,540,505 591,779 0.0407 24.98 23.76 24.98 23.15 26.81 23,863 24.799 -6.82%
2004-01-12 0 0.044 0.043 0.044 0.040 0.044 32,864,000 1,407,260 0.0428 26.81 26.20 26.81 24.37 26.81 53,934 26.092 2.33%
2004-01-09 0 0.043 0.041 0.043 0.038 0.043 37,916,000 1,573,772 0.0415 26.20 24.98 26.20 23.15 26.20 62,225 25.292 10.26%
2004-01-08 0 0.039 0.039 0.040 0.039 0.041 9,580,000 381,858 0.0399 23.76 23.76 24.37 23.76 24.98 15,722 24.288 0.00%
2004-01-07 0 0.039 0.039 0.040 0.038 0.040 11,108,000 439,464 0.0396 23.76 23.76 24.37 23.15 24.37 18,230 24.107 0.00%
2004-01-06 0 0.039 0.039 0.040 0.037 0.043 30,304,000 1,227,004 0.0405 23.76 23.76 24.37 22.55 26.20 49,733 24.672 2.63%
2004-01-05 0 0.038 0.038 0.039 0.038 0.040 14,586,000 562,194 0.0385 23.15 23.15 23.76 23.15 24.37 23,937 23.486 -5.00%
2004-01-02 0 0.040 0.040 0.041 0.035 0.040 35,724,540 1,337,854 0.0374 24.37 24.37 24.98 21.33 24.37 58,628 22.819 14.29%
2003-12-31 0 0.035 0.034 0.035 0.032 0.036 2,615,000 91,276 0.0349 21.33 20.72 21.33 19.50 21.94 4,292 21.269 0.00%
2003-12-30 0 0.035 0.033 0.035 0.031 0.036 13,520,000 470,190 0.0348 21.33 20.11 21.33 18.89 21.94 22,188 21.191 2.94%
2003-12-29 0 0.034 0.032 0.034 0.031 0.034 4,255,355 140,949 0.0331 20.72 19.50 20.72 18.89 20.72 6,984 20.183 3.03%
2003-12-24 0 0.033 0.032 0.034 0.033 0.034 2,110,000 70,130 0.0332 20.11 19.50 20.72 20.11 20.72 3,463 20.253 3.12%
2003-12-23 0 0.032 0.032 0.033 0.032 0.033 5,922,000 191,204 0.0323 19.50 19.50 20.11 19.50 20.11 9,719 19.674 -5.88%
2003-12-22 0 0.034 0.033 0.034 0.031 0.034 7,220,000 234,060 0.0324 20.72 20.11 20.72 18.89 20.72 11,849 19.754 3.03%
2003-12-19 0 0.033 0.032 0.033 0.032 0.034 8,500,000 281,020 0.0331 20.11 19.50 20.11 19.50 20.72 13,950 20.145 0.00%
2003-12-18 0 0.033 0.032 0.034 0.029 0.035 32,213,000 1,031,311 0.0320 20.11 19.50 20.72 17.67 21.33 52,865 19.508 -8.33%
2003-12-17 0 0.036 0.036 0.037 0.036 0.038 19,700,000 725,644 0.0368 21.94 21.94 22.55 21.94 23.15 32,330 22.445 -5.26%
2003-12-16 0 0.038 0.037 0.038 0.038 0.039 4,402,000 168,386 0.0383 23.15 22.55 23.15 23.15 23.76 7,224 23.309 -2.56%
2003-12-15 0 0.039 0.038 0.039 0.038 0.040 3,947,245 154,064 0.0390 23.76 23.15 23.76 23.15 24.37 6,478 23.783 2.63%
2003-12-12 0 0.038 0.038 0.039 0.038 0.040 18,834,000 726,926 0.0386 23.15 23.15 23.76 23.15 24.37 30,909 23.518 -2.56%
2003-12-11 0 0.039 0.039 0.040 0.038 0.040 11,602,000 447,086 0.0385 23.76 23.76 24.37 23.15 24.37 19,040 23.481 2.63%
2003-12-10 0 0.038 0.038 0.040 0.038 0.040 2,468,000 95,084 0.0385 23.15 23.15 24.37 23.15 24.37 4,050 23.476 -5.00%
2003-12-09 0 0.040 0.039 0.041 0.038 0.042 16,449,000 659,264 0.0401 24.37 23.76 24.98 23.15 25.59 26,995 24.422 8.11%
2003-12-08 0 0.037 0.037 0.038 0.036 0.038 4,550,000 166,770 0.0367 22.55 22.55 23.15 21.94 23.15 7,467 22.334 0.00%
2003-12-05 0 0.037 0.037 0.039 0.037 0.039 3,412,843 130,644 0.0383 22.55 22.55 23.76 22.55 23.76 5,601 23.326 -2.63%
2003-12-04 0 0.038 0.038 0.039 0.038 0.039 1,954,270 74,960 0.0384 23.15 23.15 23.76 23.15 23.76 3,207 23.372 -2.56%
2003-12-03 0 0.039 0.038 0.039 0.038 0.040 5,403,355 211,701 0.0392 23.76 23.15 23.76 23.15 24.37 8,868 23.874 -2.50%
2003-12-02 0 0.040 0.038 0.040 0.039 0.041 4,472,625 178,809 0.0400 24.37 23.15 24.37 23.76 24.98 7,340 24.361 -2.44%
2003-12-01 0 0.041 0.039 0.041 0.038 0.041 8,979,000 355,902 0.0396 24.98 23.76 24.98 23.15 24.98 14,736 24.152 2.50%
2003-11-28 0 0.040 0.040 0.041 0.039 0.040 8,162,810 323,334 0.0396 24.37 24.37 24.98 23.76 24.37 13,396 24.136 -2.44%
2003-11-27 0 0.041 0.038 0.041 0.038 0.041 3,424,000 131,618 0.0384 24.98 23.15 24.98 23.15 24.98 5,619 23.423 2.50%
2003-11-26 0 0.040 0.038 0.040 0.037 0.040 2,260,000 86,178 0.0381 24.37 23.15 24.37 22.55 24.37 3,709 23.235 5.26%
2003-11-25 0 0.038 0.038 0.039 0.037 0.038 3,868,000 146,982 0.0380 23.15 23.15 23.76 22.55 23.15 6,348 23.155 0.00%
2003-11-24 0 0.038 0.038 0.039 0.038 0.039 1,750,000 67,200 0.0384 23.15 23.15 23.76 23.15 23.76 2,872 23.399 -2.56%
2003-11-21 0 0.039 0.039 0.040 0.034 0.039 11,047,000 427,778 0.0387 23.76 23.76 24.37 20.72 23.76 18,129 23.596 -4.88%
2003-11-20 0 0.041 0.040 0.041 0.040 0.041 2,698,000 109,024 0.0404 24.98 24.37 24.98 24.37 24.98 4,428 24.623 2.50%
2003-11-19 0 0.040 0.040 0.042 0.040 0.042 8,908,000 361,026 0.0405 24.37 24.37 25.59 24.37 25.59 14,619 24.695 0.00%
2003-11-18 0 0.040 0.040 0.041 0.040 0.041 3,617,000 147,362 0.0407 24.37 24.37 24.98 24.37 24.98 5,936 24.825 -4.76%
2003-11-17 0 0.042 0.041 0.042 0.040 0.042 6,218,000 254,652 0.0410 25.59 24.98 25.59 24.37 25.59 10,204 24.955 0.00%
2003-11-14 0 0.042 0.041 0.043 0.041 0.043 5,836,000 246,632 0.0423 25.59 24.98 26.20 24.98 26.20 9,578 25.751 0.00%
2003-11-13 0 0.042 0.042 0.043 0.041 0.043 7,686,000 325,052 0.0423 25.59 25.59 26.20 24.98 26.20 12,614 25.770 2.44%
2003-11-12 0 0.041 0.041 0.042 0.041 0.042 3,338,613 137,279 0.0411 24.98 24.98 25.59 24.98 25.59 5,479 25.055 2.50%
2003-11-11 0 0.040 0.040 0.042 0.040 0.042 3,678,000 150,126 0.0408 24.37 24.37 25.59 24.37 25.59 6,036 24.872 -2.44%
2003-11-10 0 0.041 0.041 0.042 0.040 0.042 4,864,000 200,804 0.0413 24.98 24.98 25.59 24.37 25.59 7,982 25.156 -2.38%
2003-11-07 0 0.042 0.042 0.043 0.042 0.043 5,341,000 225,710 0.0423 25.59 25.59 26.20 25.59 26.20 8,765 25.751 2.44%
2003-11-06 0 0.041 0.041 0.043 0.040 0.044 5,986,000 254,184 0.0425 24.98 24.98 26.20 24.37 26.81 9,824 25.874 -6.82%
2003-11-05 0 0.044 0.044 0.045 0.043 0.048 18,087,501 813,783 0.0450 26.81 26.81 27.42 26.20 29.25 29,684 27.415 -4.35%
2003-11-04 0 0.046 0.045 0.046 0.042 0.048 45,936,000 2,116,616 0.0461 28.03 27.42 28.03 25.59 29.25 75,387 28.077 9.52%
2003-11-03 0 0.042 0.042 0.043 0.041 0.045 4,257,420 178,763 0.0420 25.59 25.59 26.20 24.98 27.42 6,987 25.585 0.00%
2003-10-31 0 0.042 0.042 0.043 0.041 0.043 4,524,000 187,378 0.0414 25.59 25.59 26.20 24.98 26.20 7,424 25.238 -2.33%
2003-10-30 0 0.043 0.041 0.043 0.040 0.043 6,160,000 250,386 0.0406 26.20 24.98 26.20 24.37 26.20 10,109 24.768 0.00%
2003-10-29 0 0.043 0.041 0.043 0.041 0.043 5,850,200 248,754 0.0425 26.20 24.98 26.20 24.98 26.20 9,601 25.909 -2.27%
2003-10-28 0 0.044 0.044 0.045 0.041 0.044 12,790,165 544,553 0.0426 26.81 26.81 27.42 24.98 26.81 20,990 25.943 7.32%
2003-10-27 0 0.041 0.039 0.041 0.039 0.041 8,802,000 356,120 0.0405 24.98 23.76 24.98 23.76 24.98 14,445 24.653 2.50%
2003-10-24 0 0.040 0.040 0.042 0.040 0.042 12,635,000 509,215 0.0403 24.37 24.37 25.59 24.37 25.59 20,736 24.558 0.00%
2003-10-23 0 0.040 0.040 0.041 0.040 0.045 22,448,000 939,732 0.0419 24.37 24.37 24.98 24.37 27.42 36,840 25.509 -13.04%
2003-10-22 0 0.046 0.045 0.046 0.044 0.048 33,752,000 1,559,388 0.0462 28.03 27.42 28.03 26.81 29.25 55,391 28.152 4.55%
2003-10-21 0 0.044 0.044 0.045 0.044 0.048 31,933,080 1,443,258 0.0452 26.81 26.81 27.42 26.81 29.25 52,406 27.540 -8.33%
2003-10-20 0 0.048 0.048 0.049 0.047 0.049 18,242,000 878,904 0.0482 29.25 29.25 29.86 28.64 29.86 29,937 29.358 -2.04%
2003-10-17 0 0.049 0.049 0.050 0.049 0.050 8,690,373 429,035 0.0494 29.86 29.86 30.47 29.86 30.47 14,262 30.082 -2.00%
2003-10-16 0 0.050 0.049 0.050 0.049 0.052 35,956,470 1,805,924 0.0502 30.47 29.86 30.47 29.86 31.69 59,009 30.604 -3.85%
2003-10-15 0 0.052 0.051 0.052 0.051 0.053 13,720,000 712,742 0.0519 31.69 31.08 31.69 31.08 32.30 22,516 31.655 1.96%
2003-10-14 0 0.051 0.051 0.052 0.051 0.054 30,395,000 1,592,970 0.0524 31.08 31.08 31.69 31.08 32.90 49,882 31.935 -3.77%
2003-10-13 0 0.053 0.052 0.053 0.051 0.053 32,477,213 1,694,231 0.0522 32.30 31.69 32.30 31.08 32.30 53,299 31.787 1.92%
2003-10-10 0 0.052 0.052 0.053 0.051 0.053 44,490,000 2,313,568 0.0520 31.69 31.69 32.30 31.08 32.30 73,013 31.687 1.96%
2003-10-09 0 0.051 0.051 0.052 0.049 0.052 19,896,540 1,014,722 0.0510 31.08 31.08 31.69 29.86 31.69 32,653 31.076 4.08%
2003-10-08 0 0.049 0.049 0.050 0.048 0.052 21,159,170 1,059,067 0.0501 29.86 29.86 30.47 29.25 31.69 34,725 30.499 -3.92%
2003-10-07 0 0.051 0.050 0.051 0.051 0.052 8,340,000 425,680 0.0510 31.08 30.47 31.08 31.08 31.69 13,687 31.101 0.00%
2003-10-06 0 0.051 0.051 0.052 0.051 0.052 7,390,000 383,136 0.0518 31.08 31.08 31.69 31.08 31.69 12,128 31.591 0.00%
2003-10-03 0 0.051 0.051 0.052 0.051 0.054 12,639,760 665,416 0.0526 31.08 31.08 31.69 31.08 32.90 20,743 32.078 -1.92%
2003-10-02 0 0.052 0.052 0.053 0.051 0.053 15,435,000 801,984 0.0520 31.69 31.69 32.30 31.08 32.30 25,331 31.661 1.96%
2003-09-30 0 0.051 0.050 0.051 0.051 0.053 14,211,000 734,050 0.0517 31.08 30.47 31.08 31.08 32.30 23,322 31.475 -1.92%
2003-09-29 0 0.052 0.051 0.052 0.051 0.052 9,697,000 498,239 0.0514 31.69 31.08 31.69 31.08 31.69 15,914 31.308 1.96%
2003-09-26 0 0.051 0.051 0.052 0.050 0.053 21,523,657 1,113,561 0.0517 31.08 31.08 31.69 30.47 32.30 35,323 31.525 -1.92%
2003-09-25 0 0.052 0.052 0.053 0.051 0.055 41,751,390 2,218,374 0.0531 31.69 31.69 32.30 31.08 33.51 68,519 32.376 -1.89%
2003-09-24 0 0.053 0.053 0.054 0.051 0.054 39,126,000 2,070,808 0.0529 32.30 32.30 32.90 31.08 32.90 64,210 32.250 3.92%
2003-09-23 0 0.051 0.051 0.052 0.049 0.052 29,056,000 1,470,332 0.0506 31.08 31.08 31.69 29.86 31.69 47,684 30.835 4.08%
2003-09-22 0 0.049 0.049 0.050 0.048 0.052 19,376,000 961,926 0.0496 29.86 29.86 30.47 29.25 31.69 31,798 30.251 -5.77%
2003-09-19 0 0.052 0.051 0.052 0.050 0.054 23,842,000 1,235,278 0.0518 31.69 31.08 31.69 30.47 32.90 39,128 31.571 -1.89%
2003-09-18 0 0.053 0.052 0.053 0.051 0.054 14,335,000 751,411 0.0524 32.30 31.69 32.30 31.08 32.90 23,525 31.940 0.00%
2003-09-17 0 0.053 0.053 0.054 0.053 0.057 38,286,000 2,117,748 0.0553 32.30 32.30 32.90 32.30 34.73 62,832 33.705 -3.64%
2003-09-16 0 0.055 0.054 0.055 0.052 0.055 50,965,000 2,746,364 0.0539 33.51 32.90 33.51 31.69 33.51 83,640 32.836 1.85%
2003-09-15 0 0.054 0.054 0.055 0.053 0.056 88,558,000 4,855,056 0.0548 32.90 32.90 33.51 32.30 34.12 145,334 33.406 1.89%
2003-09-11 0 0.053 0.052 0.053 0.051 0.055 96,040,000 5,034,632 0.0524 32.30 31.69 32.30 31.08 33.51 157,613 31.943 6.00%
2003-09-10 0 0.050 0.051 0.052 0.049 0.055 79,532,000 4,077,464 0.0513 30.47 31.08 31.69 29.86 33.51 130,522 31.240 -10.71%
2003-09-09 0 0.056 0.056 0.057 0.056 0.063 117,836,000 7,000,514 0.0594 34.12 34.12 34.73 34.12 38.39 193,383 36.200 -6.67%
2003-09-08 0 0.060 0.059 0.060 0.057 0.061 87,991,228 5,225,809 0.0594 36.56 35.95 36.56 34.73 37.17 144,404 36.189 3.45%
2003-09-05 0 0.058 0.058 0.059 0.057 0.063 189,239,790 11,357,641 0.0600 35.34 35.34 35.95 34.73 38.39 310,565 36.571 1.75%
2003-09-04 0 0.057 0.057 0.058 0.056 0.067 239,590,415 14,627,734 0.0611 34.73 34.73 35.34 34.12 40.83 393,197 37.202 -12.31%
2003-09-03 0 0.065 0.065 0.066 0.053 0.068 489,952,870 29,273,940 0.0597 39.61 39.61 40.22 32.30 41.44 804,072 36.407 25.00%
2003-09-02 0 0.052 0.051 0.052 0.051 0.053 24,130,000 1,259,478 0.0522 31.69 31.08 31.69 31.08 32.30 39,600 31.805 0.00%
2003-09-01 0 0.052 0.052 0.053 0.052 0.056 91,397,000 4,935,443 0.0540 31.69 31.69 32.30 31.69 34.12 149,993 32.904 -3.70%
2003-08-29 0 0.054 0.053 0.054 0.053 0.056 59,682,000 3,223,614 0.0540 32.90 32.30 32.90 32.30 34.12 97,945 32.912 0.00%
2003-08-28 0 0.054 0.053 0.054 0.051 0.055 65,655,680 3,521,595 0.0536 32.90 32.30 32.90 31.08 33.51 107,749 32.683 5.88%
2003-08-27 0 0.051 0.050 0.052 0.049 0.054 38,012,000 1,965,856 0.0517 31.08 30.47 31.69 29.86 32.90 62,382 31.513 -3.77%
2003-08-26 0 0.053 0.052 0.053 0.051 0.054 34,218,625 1,798,400 0.0526 32.30 31.69 32.30 31.08 32.90 56,157 32.025 -3.64%
2003-08-25 0 0.055 0.054 0.055 0.053 0.059 71,467,218 4,079,941 0.0571 33.51 32.90 33.51 32.30 35.95 117,286 34.786 -6.78%
2003-08-22 0 0.059 0.058 0.059 0.057 0.061 124,532,810 7,427,119 0.0596 35.95 35.34 35.95 34.73 37.17 204,373 36.341 1.72%
2003-08-21 0 0.058 0.057 0.058 0.055 0.062 172,322,000 10,130,736 0.0588 35.34 34.73 35.34 33.51 37.78 282,801 35.823 -4.92%
2003-08-20 0 0.061 0.060 0.061 0.053 0.062 228,115,000 13,576,883 0.0595 37.17 36.56 37.17 32.30 37.78 374,364 36.267 15.09%
2003-08-19 0 0.053 0.053 0.055 0.053 0.059 69,454,505 3,946,674 0.0568 32.30 32.30 33.51 32.30 35.95 113,983 34.625 -5.36%
2003-08-18 0 0.056 0.055 0.057 0.052 0.058 33,948,000 1,887,064 0.0556 34.12 33.51 34.73 31.69 35.34 55,713 33.871 1.82%
2003-08-15 0 0.055 0.055 0.056 0.055 0.064 151,237,739 8,963,154 0.0593 33.51 33.51 34.12 33.51 39.00 248,199 36.113 -6.78%
2003-08-14 0 0.059 0.059 0.060 0.041 0.065 406,488,205 23,438,263 0.0577 35.95 35.95 36.56 24.98 39.61 667,096 35.135 40.48%
2003-08-13 0 0.042 0.041 0.043 0.041 0.043 22,555,248 959,124 0.0425 25.59 24.98 26.20 24.98 26.20 37,016 25.911 0.00%
2003-08-12 0 0.042 0.041 0.043 0.040 0.044 59,963,000 2,552,060 0.0426 25.59 24.98 26.20 24.37 26.81 98,407 25.934 7.69%
2003-08-11 0 0.039 0.039 0.040 0.038 0.040 7,284,135 284,340 0.0390 23.76 23.76 24.37 23.15 24.37 11,954 23.786 2.63%
2003-08-08 0 0.038 0.037 0.038 0.036 0.040 6,970,000 259,990 0.0373 23.15 22.55 23.15 21.94 24.37 11,439 22.729 0.00%
2003-08-07 0 0.038 0.037 0.038 0.038 0.038 3,722,000 141,436 0.0380 23.15 22.55 23.15 23.15 23.15 6,108 23.155 2.70%
2003-08-06 0 0.037 0.037 0.039 0.037 0.040 26,552,654 1,020,372 0.0384 22.55 22.55 23.76 22.55 24.37 43,576 23.416 -7.50%
2003-08-05 0 0.040 0.039 0.040 0.037 0.045 84,152,000 3,485,852 0.0414 24.37 23.76 24.37 22.55 27.42 138,104 25.241 14.29%
2003-08-04 0 0.035 0.035 0.036 0.035 0.037 12,800,000 452,460 0.0353 21.33 21.33 21.94 21.33 22.55 21,006 21.539 0.00%
2003-08-01 0 0.035 0.034 0.035 0.035 0.037 16,150,000 580,960 0.0360 21.33 20.72 21.33 21.33 22.55 26,504 21.920 -5.41%
2003-07-31 0 0.037 0.036 0.037 0.033 0.037 18,140,000 648,126 0.0357 22.55 21.94 22.55 20.11 22.55 29,770 21.771 12.12%
2003-07-30 0 0.033 0.032 0.035 0.033 0.035 7,732,000 255,176 0.0330 20.11 19.50 21.33 20.11 21.33 12,689 20.110 -5.71%
2003-07-29 0 0.035 0.033 0.035 0.033 0.035 11,904,000 405,384 0.0341 21.33 20.11 21.33 20.11 21.33 19,536 20.751 0.00%
2003-07-28 0 0.035 0.034 0.036 0.034 0.036 7,614,085 270,380 0.0355 21.33 20.72 21.94 20.72 21.94 12,496 21.638 2.94%
2003-07-25 0 0.034 0.034 0.035 0.034 0.035 5,465,725 185,969 0.0340 20.72 20.72 21.33 20.72 21.33 8,970 20.733 0.00%
2003-07-24 0 0.034 0.034 0.036 0.034 0.035 4,562,000 155,208 0.0340 20.72 20.72 21.94 20.72 21.33 7,487 20.731 0.00%
2003-07-23 0 0.034 0.034 0.035 0.034 0.037 4,332,000 153,232 0.0354 20.72 20.72 21.33 20.72 22.55 7,109 21.554 -10.53%
2003-07-22 0 0.038 0.037 0.039 0.033 0.039 11,762,000 418,200 0.0356 23.15 22.55 23.76 20.11 23.76 19,303 21.665 5.56%
2003-07-21 0 0.036 0.035 0.036 0.035 0.039 26,306,000 965,376 0.0367 21.94 21.33 21.94 21.33 23.76 43,171 22.362 -12.20%
2003-07-18 0 0.041 0.039 0.041 0.037 0.041 12,102,947 476,078 0.0393 24.98 23.76 24.98 22.55 24.98 19,862 23.969 0.00%
2003-07-17 0 0.041 0.041 0.042 0.041 0.045 24,786,000 1,063,972 0.0429 24.98 24.98 25.59 24.98 27.42 40,677 26.157 -10.87%
2003-07-16 0 0.046 0.045 0.046 0.042 0.048 38,130,000 1,717,562 0.0450 28.03 27.42 28.03 25.59 29.25 62,576 27.448 6.98%
2003-07-15 0 0.043 0.042 0.043 0.041 0.045 21,406,000 926,394 0.0433 26.20 25.59 26.20 24.98 27.42 35,130 26.371 0.00%
2003-07-14 0 0.043 0.043 0.044 0.040 0.044 45,045,405 1,942,297 0.0431 26.20 26.20 26.81 24.37 26.81 73,925 26.274 10.26%
2003-07-11 0 0.039 0.038 0.039 0.038 0.040 34,038,000 1,327,168 0.0390 23.76 23.15 23.76 23.15 24.37 55,860 23.759 -2.50%
2003-07-10 0 0.040 0.040 0.041 0.034 0.041 82,954,540 3,144,496 0.0379 24.37 24.37 24.98 20.72 24.98 136,138 23.098 11.11%
2003-07-09 0 0.036 0.035 0.036 0.033 0.037 45,094,625 1,597,636 0.0354 21.94 21.33 21.94 20.11 22.55 74,006 21.588 5.88%
2003-07-08 0 0.034 0.033 0.034 0.033 0.036 30,409,000 1,041,326 0.0342 20.72 20.11 20.72 20.11 21.94 49,905 20.866 -2.86%
2003-07-07 0 0.035 0.034 0.035 0.033 0.036 14,848,000 514,244 0.0346 21.33 20.72 21.33 20.11 21.94 24,367 21.104 2.94%
2003-07-04 0 0.034 0.033 0.034 0.032 0.034 5,584,000 184,828 0.0331 20.72 20.11 20.72 19.50 20.72 9,164 20.169 6.25%
2003-07-03 0 0.032 0.032 0.033 0.032 0.033 5,603,762 183,099 0.0327 19.50 19.50 20.11 19.50 20.11 9,196 19.910 3.23%
2003-07-02 0 0.031 0.030 0.031 0.031 0.033 2,800,000 89,300 0.0319 18.89 18.28 18.89 18.89 20.11 4,595 19.434 -3.13%
2003-06-30 0 0.032 0.032 0.033 0.032 0.033 1,500,000 49,400 0.0329 19.50 19.50 20.11 19.50 20.11 2,462 20.068 -5.88%
2003-06-27 0 0.034 0.033 0.034 0.033 0.034 7,799,000 259,172 0.0332 20.72 20.11 20.72 20.11 20.72 12,799 20.249 3.03%
2003-06-26 0 0.033 0.031 0.033 0.031 0.034 2,730,000 87,386 0.0320 20.11 18.89 20.11 18.89 20.72 4,480 19.505 6.45%
2003-06-25 0 0.031 0.031 0.033 0.030 0.032 2,716,000 84,456 0.0311 18.89 18.89 20.11 18.28 19.50 4,457 18.948 -3.13%
2003-06-24 0 0.032 0.032 0.033 0.031 0.032 7,726,000 246,276 0.0319 19.50 19.50 20.11 18.89 19.50 12,679 19.423 0.00%
2003-06-23 0 0.032 0.032 0.033 0.032 0.034 11,624,770 385,483 0.0332 19.50 19.50 20.11 19.50 20.72 19,078 20.206 -3.03%
2003-06-20 0 0.033 0.033 0.034 0.033 0.034 5,078,438 169,589 0.0334 20.11 20.11 20.72 20.11 20.72 8,334 20.348 -2.94%
2003-06-19 0 0.034 0.033 0.034 0.033 0.035 22,071,528 757,178 0.0343 20.72 20.11 20.72 20.11 21.33 36,222 20.904 3.03%
2003-06-18 0 0.033 0.033 0.034 0.033 0.036 20,878,000 710,588 0.0340 20.11 20.11 20.72 20.11 21.94 34,263 20.739 0.00%
2003-06-17 0 0.033 0.033 0.034 0.033 0.035 17,076,000 579,224 0.0339 20.11 20.11 20.72 20.11 21.33 28,024 20.669 3.12%
2003-06-16 0 0.032 0.032 0.033 0.032 0.035 11,777,135 392,816 0.0334 19.50 19.50 20.11 19.50 21.33 19,328 20.324 -3.03%
2003-06-13 0 0.033 0.033 0.034 0.033 0.035 22,232,355 745,692 0.0335 20.11 20.11 20.72 20.11 21.33 36,486 20.438 0.00%
2003-06-12 0 0.033 0.033 0.034 0.033 0.036 10,470,000 358,280 0.0342 20.11 20.11 20.72 20.11 21.94 17,183 20.851 -5.71%
2003-06-11 0 0.035 0.035 0.036 0.034 0.037 39,584,000 1,415,796 0.0358 21.33 21.33 21.94 20.72 22.55 64,962 21.794 2.94%
2003-06-10 0 0.034 0.033 0.034 0.031 0.034 9,175,630 302,887 0.0330 20.72 20.11 20.72 18.89 20.72 15,058 20.114 6.25%
2003-06-09 0 0.032 0.032 0.034 0.032 0.033 3,166,810 103,834 0.0328 19.50 19.50 20.72 19.50 20.11 5,197 19.979 -5.88%
2003-06-06 0 0.034 0.033 0.034 0.032 0.034 7,986,000 263,373 0.0330 20.72 20.11 20.72 19.50 20.72 13,106 20.096 3.03%
2003-06-05 0 0.033 0.033 0.034 0.033 0.035 15,795,000 537,381 0.0340 20.11 20.11 20.72 20.11 21.33 25,921 20.731 0.00%
2003-06-03 0 0.033 0.033 0.035 0.032 0.035 11,337,000 380,731 0.0336 20.11 20.11 21.33 19.50 21.33 18,605 20.463 3.12%
2003-06-02 0 0.032 0.032 0.033 0.032 0.034 12,950,000 434,450 0.0335 19.50 19.50 20.11 19.50 20.72 21,253 20.442 3.23%
2003-05-30 0 0.031 0.031 0.032 0.031 0.034 11,365,385 371,682 0.0327 18.89 18.89 19.50 18.89 20.72 18,652 19.927 -6.06%
2003-05-29 0 0.033 0.032 0.033 0.031 0.035 9,009,625 293,143 0.0325 20.11 19.50 20.11 18.89 21.33 14,786 19.826 -2.94%
2003-05-28 0 0.034 0.033 0.035 0.033 0.037 14,909,625 520,041 0.0349 20.72 20.11 21.33 20.11 22.55 24,468 21.253 -5.56%
2003-05-27 0 0.036 0.035 0.036 0.034 0.037 30,546,000 1,084,442 0.0355 21.94 21.33 21.94 20.72 22.55 50,130 21.633 -2.70%
2003-05-26 0 0.037 0.037 0.038 0.035 0.038 38,700,000 1,414,014 0.0365 22.55 22.55 23.15 21.33 23.15 63,511 22.264 8.82%
2003-05-23 0 0.034 0.034 0.035 0.031 0.037 59,052,505 2,021,095 0.0342 20.72 20.72 21.33 18.89 22.55 96,912 20.855 9.68%
2003-05-22 0 0.031 0.030 0.031 0.029 0.031 21,345,000 651,850 0.0305 18.89 18.28 18.89 17.67 18.89 35,030 18.608 3.33%
2003-05-21 0 0.030 0.030 0.031 0.029 0.032 20,030,000 614,780 0.0307 18.28 18.28 18.89 17.67 19.50 32,872 18.702 -3.23%
2003-05-20 0 0.031 0.031 0.032 0.030 0.033 21,820,000 697,296 0.0320 18.89 18.89 19.50 18.28 20.11 35,809 19.473 -3.13%
2003-05-19 0 0.032 0.032 0.033 0.028 0.032 35,934,000 1,098,410 0.0306 19.50 19.50 20.11 17.06 19.50 58,972 18.626 3.23%
2003-05-16 0 0.031 0.030 0.032 0.028 0.032 79,556,386 2,455,426 0.0309 18.89 18.28 19.50 17.06 19.50 130,562 18.807 10.71%
2003-05-15 0 0.028 0.027 0.028 0.024 0.028 36,554,980 974,628 0.0267 17.06 16.45 17.06 14.62 17.06 59,991 16.246 12.00%
2003-05-14 0 0.025 0.025 0.026 0.025 0.026 4,720,000 119,250 0.0253 15.23 15.23 15.84 15.23 15.84 7,746 15.395 -3.85%
2003-05-13 0 0.026 0.025 0.026 0.024 0.026 18,580,000 477,908 0.0257 15.84 15.23 15.84 14.62 15.84 30,492 15.673 8.33%
2003-05-12 0 0.024 0.023 0.024 0.023 0.026 22,490,000 561,738 0.0250 14.62 14.01 14.62 14.01 15.84 36,909 15.220 -4.00%
2003-05-09 0 0.025 0.024 0.025 0.022 0.026 21,606,000 532,880 0.0247 15.23 14.62 15.23 13.41 15.84 35,458 15.028 4.17%
2003-05-07 0 0.024 0.023 0.024 0.022 0.025 4,890,000 116,168 0.0238 14.62 14.01 14.62 13.41 15.23 8,025 14.476 0.00%
2003-05-06 0 0.024 0.023 0.024 0.022 0.027 32,212,000 790,812 0.0246 14.62 14.01 14.62 13.41 16.45 52,864 14.959 4.35%
2003-05-05 0 0.023 0.023 0.024 0.019 0.024 27,164,000 606,222 0.0223 14.01 14.01 14.62 11.58 14.62 44,579 13.599 15.00%
2003-05-02 0 0.020 0.018 0.021 0.018 0.021 3,011,000 58,688 0.0195 12.19 10.97 12.80 10.97 12.80 4,941 11.877 11.11%
2003-04-30 0 0.018 0.018 0.020 0.018 0.019 1,030,000 18,740 0.0182 10.97 10.97 12.19 10.97 11.58 1,690 11.086 -10.00%
2003-04-29 0 0.020 0.019 0.020 0.017 0.020 1,036,000 20,632 0.0199 12.19 11.58 12.19 10.36 12.19 1,700 12.135 5.26%
2003-04-28 0 0.019 0.016 0.019 0.016 0.019 160,000 2,640 0.0165 11.58 9.749 11.58 9.749 11.58 263 10.054 11.76%
2003-04-25 0 0.017 0.017 0.019 0.015 0.019 1,790,000 31,250 0.0175 10.36 10.36 11.58 9.140 11.58 2,938 10.638 -5.56%
2003-04-24 0 0.018 0.018 0.019 0.017 0.018 1,172,000 21,040 0.0180 10.97 10.97 11.58 10.36 10.97 1,923 10.939 0.00%
2003-04-23 0 0.018 0.018 0.020 0.017 0.019 6,716,000 123,112 0.0183 10.97 10.97 12.19 10.36 11.58 11,022 11.170 -5.26%
2003-04-22 0 0.019 0.018 0.019 0.018 0.019 1,002,000 18,336 0.0183 11.58 10.97 11.58 10.97 11.58 1,644 11.151 -5.00%
2003-04-17 0 0.020 0.019 0.021 0.018 0.021 718,154 13,562 0.0189 12.19 11.58 12.80 10.97 12.80 1,179 11.507 0.00%
2003-04-16 0 0.020 0.020 0.021 0.019 0.021 596,000 12,334 0.0207 12.19 12.19 12.80 11.58 12.80 978 12.610 5.26%
2003-04-15 0 0.019 0.019 0.022 0.019 0.022 714,000 14,348 0.0201 11.58 11.58 13.41 11.58 13.41 1,172 12.245 5.56%
2003-04-14 0 0.018 0.018 0.021 0.018 0.018 686,000 12,348 0.0180 10.97 10.97 12.80 10.97 10.97 1,126 10.968 -10.00%
2003-04-11 0 0.020 0.019 0.021 0.017 0.022 3,952,000 80,602 0.0204 12.19 11.58 12.80 10.36 13.41 6,486 12.428 5.26%
2003-04-10 0 0.019 0.018 0.019 0.017 0.019 100,000 1,840 0.0184 11.58 10.97 11.58 10.36 11.58 164 11.212 5.56%
2003-04-09 0 0.018 0.018 0.019 0.017 0.019 3,910,000 69,178 0.0177 10.97 10.97 11.58 10.36 11.58 6,417 10.781 -5.26%
2003-04-08 0 0.019 0.019 0.021 0.019 0.020 3,880,000 77,220 0.0199 11.58 11.58 12.80 11.58 12.19 6,368 12.127 -9.52%
2003-04-07 0 0.021 0.020 0.021 0.019 0.021 2,330,000 47,070 0.0202 12.80 12.19 12.80 11.58 12.80 3,824 12.310 5.00%
2003-04-04 0 0.020 0.019 0.020 0.019 0.021 84,000 1,676 0.0200 12.19 11.58 12.19 11.58 12.80 138 12.158 -4.76%
2003-04-03 0 0.021 0.019 0.022 0.019 0.021 1,484,000 28,596 0.0193 12.80 11.58 13.41 11.58 12.80 2,435 11.742 10.53%
2003-04-02 0 0.019 0.019 0.022 0.019 0.019 446,000 8,474 0.0190 11.58 11.58 13.41 11.58 11.58 732 11.577 0.00%
2003-04-01 0 0.019 0.019 0.021 0.019 0.020 1,200,000 23,100 0.0193 11.58 11.58 12.80 11.58 12.19 1,969 11.730 -13.64%
2003-03-31 0 0.022 0.019 0.022 0.018 0.022 3,320,000 63,360 0.0191 13.41 11.58 13.41 10.97 13.41 5,449 11.629 0.00%
2003-03-28 0 0.022 0.021 0.022 0.020 0.022 3,300,000 71,648 0.0217 13.41 12.80 13.41 12.19 13.41 5,416 13.230 4.76%
2003-03-27 0 0.021 0.020 0.021 0.020 0.021 2,834,000 57,214 0.0202 12.80 12.19 12.80 12.19 12.80 4,651 12.302 5.00%
2003-03-26 0 0.020 0.020 0.022 0.020 0.021 2,450,000 49,536 0.0202 12.19 12.19 13.41 12.19 12.80 4,021 12.320 -9.09%
2003-03-25 0 0.022 0.021 0.022 0.020 0.022 2,700,000 56,664 0.0210 13.41 12.80 13.41 12.19 13.41 4,431 12.788 -4.35%
2003-03-24 0 0.023 0.022 0.023 0.021 0.024 13,946,000 316,088 0.0227 14.01 13.41 14.01 12.80 14.62 22,887 13.811 15.00%
2003-03-21 0 0.020 0.020 0.022 0.020 0.021 454,270 9,433 0.0208 12.19 12.19 13.41 12.19 12.80 746 12.653 -4.76%
2003-03-20 0 0.021 0.020 0.022 0.021 0.022 2,734,000 58,662 0.0215 12.80 12.19 13.41 12.80 13.41 4,487 13.074 0.00%
2003-03-19 0 0.021 0.021 0.022 0.019 0.022 3,112,000 64,184 0.0206 12.80 12.80 13.41 11.58 13.41 5,107 12.567 10.53%
2003-03-18 0 0.019 0.019 0.020 0.019 0.020 5,140,070 102,661 0.0200 11.58 11.58 12.19 11.58 12.19 8,435 12.170 -5.00%
2003-03-17 0 0.020 0.020 0.021 0.020 0.023 1,864,000 37,594 0.0202 12.19 12.19 12.80 12.19 14.01 3,059 12.289 0.00%
2003-03-14 0 0.020 0.020 0.022 0.020 0.021 1,100,000 22,500 0.0205 12.19 12.19 13.41 12.19 12.80 1,805 12.464 -9.09%
2003-03-13 0 0.022 0.020 0.022 0.018 0.022 800,000 16,620 0.0208 13.41 12.19 13.41 10.97 13.41 1,313 12.659 4.76%
2003-03-12 0 0.021 0.020 0.021 0.020 0.021 728,000 15,258 0.0210 12.80 12.19 12.80 12.19 12.80 1,195 12.771 0.00%
2003-03-11 0 0.021 0.021 0.022 0.020 0.021 3,021,625 61,216 0.0203 12.80 12.80 13.41 12.19 12.80 4,959 12.345 0.00%
2003-03-10 0 0.021 0.020 0.022 0.020 0.022 5,460,375 114,828 0.0210 12.80 12.19 13.41 12.19 13.41 8,961 12.814 -8.70%
2003-03-07 0 0.023 0.022 0.023 0.021 0.023 5,210,000 114,950 0.0221 14.01 13.41 14.01 12.80 14.01 8,550 13.444 4.55%
2003-03-06 0 0.022 0.022 0.023 0.022 0.024 6,902,000 156,046 0.0226 13.41 13.41 14.01 13.41 14.62 11,327 13.776 -12.00%
2003-03-05 0 0.025 0.024 0.025 0.024 0.026 20,968,975 508,072 0.0242 15.23 14.62 15.23 14.62 15.84 34,413 14.764 -7.41%
2003-03-04 0 0.027 0.026 0.027 0.025 0.028 3,574,000 95,348 0.0267 16.45 15.84 16.45 15.23 17.06 5,865 16.256 -3.57%
2003-03-03 0 0.028 0.028 0.029 0.026 0.029 15,678,505 431,245 0.0275 17.06 17.06 17.67 15.84 17.67 25,730 16.760 7.69%
2003-02-28 0 0.026 0.025 0.026 0.023 0.026 7,010,000 170,812 0.0244 15.84 15.23 15.84 14.01 15.84 11,504 14.848 8.33%
2003-02-27 0 0.024 0.024 0.025 0.023 0.024 1,192,000 28,108 0.0236 14.62 14.62 15.23 14.01 14.62 1,956 14.369 -4.00%
2003-02-26 0 0.025 0.024 0.026 0.025 0.026 1,550,000 38,752 0.0250 15.23 14.62 15.84 15.23 15.84 2,544 15.234 -3.85%
2003-02-25 0 0.026 0.025 0.026 0.024 0.026 731,385 18,485 0.0253 15.84 15.23 15.84 14.62 15.84 1,200 15.400 0.00%
2003-02-24 0 0.026 0.026 0.028 0.026 0.027 3,398,000 88,350 0.0260 15.84 15.84 17.06 15.84 16.45 5,577 15.843 0.00%
2003-02-21 0 0.026 0.027 0.028 0.026 0.026 2,140,000 55,640 0.0260 15.84 16.45 17.06 15.84 15.84 3,512 15.843 -3.70%
2003-02-20 0 0.027 0.027 0.028 0.026 0.028 256,000 6,902 0.0270 16.45 16.45 17.06 15.84 17.06 420 16.428 0.00%
2003-02-19 0 0.027 0.026 0.027 0.027 0.028 3,680,000 100,430 0.0273 16.45 15.84 16.45 16.45 17.06 6,039 16.629 -3.57%
2003-02-18 0 0.028 0.026 0.028 0.026 0.028 2,600,912 69,478 0.0267 17.06 15.84 17.06 15.84 17.06 4,268 16.277 7.69%
2003-02-17 0 0.026 0.026 0.028 0.025 0.027 2,360,000 61,830 0.0262 15.84 15.84 17.06 15.23 16.45 3,873 15.964 0.00%
2003-02-14 0 0.026 0.026 0.027 0.026 0.028 460,000 12,014 0.0261 15.84 15.84 16.45 15.84 17.06 755 15.914 0.00%
2003-02-13 0 0.026 0.026 0.027 0.026 0.027 3,050,000 81,040 0.0266 15.84 15.84 16.45 15.84 16.45 5,005 16.190 -7.14%
2003-02-12 0 0.028 0.027 0.028 0.026 0.028 1,104,000 28,976 0.0262 17.06 16.45 17.06 15.84 17.06 1,812 15.993 0.00%
2003-02-11 0 0.028 0.026 0.029 0.028 0.028 1,100,000 30,800 0.0280 17.06 15.84 17.67 17.06 17.06 1,805 17.062 7.69%
2003-02-10 0 0.026 0.026 0.028 0.026 0.028 300,000 8,320 0.0277 15.84 15.84 17.06 15.84 17.06 492 16.899 -7.14%
2003-02-07 0 0.028 0.027 0.028 0.027 0.029 536,000 15,124 0.0282 17.06 16.45 17.06 16.45 17.67 880 17.193 0.00%
2003-02-06 0 0.028 0.028 0.029 0.028 0.028 2,128,042 59,585 0.0280 17.06 17.06 17.67 17.06 17.06 3,492 17.061 0.00%
2003-02-05 0 0.028 0.028 0.029 0.028 0.029 1,996,000 56,660 0.0284 17.06 17.06 17.67 17.06 17.67 3,276 17.297 -3.45%
2003-02-04 0 0.029 0.029 0.030 0.029 0.030 1,231,000 36,108 0.0293 17.67 17.67 18.28 17.67 18.28 2,020 17.873 -3.33%
2003-01-30 0 0.030 0.028 0.030 0.027 0.030 812,000 22,932 0.0282 18.28 17.06 18.28 16.45 18.28 1,333 17.209 3.45%
2003-01-29 0 0.029 0.028 0.030 0.028 0.030 2,130,000 62,010 0.0291 17.67 17.06 18.28 17.06 18.28 3,496 17.740 0.00%
2003-01-28 0 0.029 0.028 0.030 0.028 0.029 5,318,000 151,682 0.0285 17.67 17.06 18.28 17.06 17.67 8,727 17.380 3.57%
2003-01-27 0 0.028 0.028 0.029 0.027 0.029 4,338,000 121,084 0.0279 17.06 17.06 17.67 16.45 17.67 7,119 17.008 -6.67%
2003-01-24 0 0.030 0.030 0.031 0.029 0.030 9,424,000 282,610 0.0300 18.28 18.28 18.89 17.67 18.28 15,466 18.273 0.00%
2003-01-23 0 0.030 0.030 0.031 0.030 0.032 11,216,000 346,544 0.0309 18.28 18.28 18.89 18.28 19.50 18,407 18.827 -6.25%
2003-01-22 0 0.032 0.030 0.032 0.031 0.033 11,912,000 377,994 0.0317 19.50 18.28 19.50 18.89 20.11 19,549 19.336 3.23%
2003-01-21 0 0.031 0.030 0.031 0.029 0.031 8,722,000 268,074 0.0307 18.89 18.28 18.89 17.67 18.89 14,314 18.728 6.90%
2003-01-20 0 0.029 0.029 0.030 0.029 0.030 3,980,000 118,120 0.0297 17.67 17.67 18.28 17.67 18.28 6,532 18.084 -3.33%
2003-01-17 0 0.030 0.030 0.032 0.030 0.032 15,350,570 468,524 0.0305 18.28 18.28 19.50 18.28 19.50 25,192 18.598 -6.25%
2003-01-16 0 0.032 0.031 0.032 0.031 0.034 13,074,000 419,242 0.0321 19.50 18.89 19.50 18.89 20.72 21,456 19.540 -5.88%
2003-01-15 0 0.034 0.033 0.034 0.033 0.035 9,050,341 307,247 0.0339 20.72 20.11 20.72 20.11 21.33 14,853 20.686 0.00%
2003-01-14 0 0.034 0.034 0.035 0.034 0.037 53,246,000 1,910,104 0.0359 20.72 20.72 21.33 20.72 22.55 87,383 21.859 -8.11%
2003-01-13 0 0.037 0.036 0.037 0.032 0.037 67,550,000 2,394,918 0.0355 22.55 21.94 22.55 19.50 22.55 110,858 21.604 8.82%
2003-01-10 0 0.034 0.034 0.035 0.031 0.036 29,322,000 1,003,684 0.0342 20.72 20.72 21.33 18.89 21.94 48,121 20.858 0.00%
2003-01-09 0 0.034 0.032 0.034 0.031 0.034 6,594,000 212,800 0.0323 20.72 19.50 20.72 18.89 20.72 10,822 19.664 3.03%
2003-01-08 0 0.033 0.033 0.034 0.032 0.034 4,364,000 144,082 0.0330 20.11 20.11 20.72 19.50 20.72 7,162 20.118 -2.94%
2003-01-07 0 0.034 0.033 0.034 0.032 0.035 18,632,000 637,830 0.0342 20.72 20.11 20.72 19.50 21.33 30,577 20.860 0.00%
2003-01-06 0 0.034 0.033 0.034 0.032 0.036 16,702,000 583,470 0.0349 20.72 20.11 20.72 19.50 21.94 27,410 21.287 0.00%
2003-01-03 0 0.034 0.034 0.035 0.033 0.036 22,980,000 797,302 0.0347 20.72 20.72 21.33 20.11 21.94 37,713 21.141 0.00%
2003-01-02 0 0.034 0.034 0.035 0.027 0.035 35,490,000 1,195,560 0.0337 20.72 20.72 21.33 16.45 21.33 58,243 20.527 13.33%
2002-12-31 0 0.030 0.030 0.031 0.028 0.030 4,316,000 128,170 0.0297 18.28 18.28 18.89 17.06 18.28 7,083 18.095 11.11%
2002-12-30 0 0.027 0.027 0.028 0.026 0.030 10,698,270 306,261 0.0286 16.45 16.45 17.06 15.84 18.28 17,557 17.444 -12.90%
2002-12-27 0 0.031 0.030 0.031 0.030 0.031 5,516,540 167,394 0.0303 18.89 18.28 18.89 18.28 18.89 9,053 18.490 -3.13%
2002-12-24 0 0.032 0.032 0.033 0.031 0.033 5,656,000 180,240 0.0319 19.50 19.50 20.11 18.89 20.11 9,282 19.418 6.67%
2002-12-23 0 0.030 0.030 0.031 0.030 0.033 10,337,355 325,970 0.0315 18.28 18.28 18.89 18.28 20.11 16,965 19.214 -11.76%
2002-12-20 0 0.034 0.033 0.034 0.033 0.036 20,084,000 675,576 0.0336 20.72 20.11 20.72 20.11 21.94 32,960 20.497 -5.56%
2002-12-19 0 0.036 0.035 0.037 0.033 0.039 35,874,000 1,281,082 0.0357 21.94 21.33 22.55 20.11 23.76 58,874 21.760 0.00%
2002-12-18 0 0.036 0.036 0.037 0.036 0.044 66,287,000 2,647,335 0.0399 21.94 21.94 22.55 21.94 26.81 108,785 24.335 -12.20%
2002-12-17 0 0.041 0.040 0.041 0.035 0.041 159,589,795 6,248,569 0.0392 24.98 24.37 24.98 21.33 24.98 261,906 23.858 24.24%
2002-12-16 0 0.033 0.034 0.035 0.030 0.039 121,558,000 4,379,625 0.0360 20.11 20.72 21.33 18.28 23.76 199,491 21.954 3.12%
2002-12-13 0 0.032 0.031 0.032 0.022 0.035 164,026,120 5,101,889 0.0311 19.50 18.89 19.50 13.41 21.33 269,187 18.953 45.45%
2002-12-12 0 0.022 0.022 0.024 0.020 0.023 17,181,690 377,523 0.0220 13.41 13.41 14.62 12.19 14.01 28,197 13.389 10.00%
2002-12-11 0 0.020 0.018 0.020 0.018 0.020 4,856,000 93,192 0.0192 12.19 10.97 12.19 10.97 12.19 7,969 11.694 5.26%
2002-12-10 0 0.019 0.019 0.020 0.018 0.020 2,946,000 54,332 0.0184 11.58 11.58 12.19 10.97 12.19 4,835 11.238 -5.00%
2002-12-09 0 0.020 0.019 0.021 0.019 0.021 2,869,695 57,246 0.0199 12.19 11.58 12.80 11.58 12.80 4,710 12.155 0.00%
2002-12-06 0 0.020 0.020 0.021 0.020 0.021 1,308,000 27,132 0.0207 12.19 12.19 12.80 12.19 12.80 2,147 12.640 -4.76%
2002-12-05 0 0.021 0.020 0.022 0.020 0.021 1,257,000 26,285 0.0209 12.80 12.19 13.41 12.19 12.80 2,063 12.742 5.00%
2002-12-04 0 0.020 0.020 0.021 0.020 0.021 11,196,000 226,620 0.0202 12.19 12.19 12.80 12.19 12.80 18,374 12.334 -9.09%
2002-12-03 0 0.022 0.022 0.023 0.020 0.023 20,638,000 447,160 0.0217 13.41 13.41 14.01 12.19 14.01 33,869 13.202 15.79%
2002-12-02 0 0.019 0.019 0.020 0.019 0.020 10,704,000 211,736 0.0198 11.58 11.58 12.19 11.58 12.19 17,567 12.053 0.00%
2002-11-29 0 0.019 0.019 0.020 0.019 0.020 8,128,500 162,385 0.0200 11.58 11.58 12.19 11.58 12.19 13,340 12.173 -5.00%
2002-11-28 0 0.020 0.020 0.021 0.019 0.020 14,239,150 282,366 0.0198 12.19 12.19 12.80 11.58 12.19 23,368 12.083 0.00%
2002-11-27 0 0.020 0.019 0.020 0.017 0.020 3,430,000 64,640 0.0188 12.19 11.58 12.19 10.36 12.19 5,629 11.483 0.00%
2002-11-26 0 0.020 0.018 0.019 0.019 0.021 23,706,000 476,776 0.0201 12.19 10.97 11.58 11.58 12.80 38,904 12.255 5.26%
2002-11-25 0 0.019 0.019 0.020 0.017 0.019 7,152,000 132,380 0.0185 11.58 11.58 12.19 10.36 11.58 11,737 11.279 5.56%
2002-11-22 0 0.018 0.017 0.018 0.017 0.019 7,372,000 132,274 0.0179 10.97 10.36 10.97 10.36 11.58 12,098 10.933 12.50%
2002-11-21 0 0.016 0.016 0.018 0.016 0.017 3,277,015 55,168 0.0168 9.749 9.749 10.97 9.749 10.36 5,378 10.258 -5.88%
2002-11-20 0 0.017 0.016 0.017 0.015 0.017 724,000 11,774 0.0163 10.36 9.749 10.36 9.140 10.36 1,188 9.9093 13.33%
2002-11-19 0 0.015 0.015 0.016 0.015 0.016 1,362,000 21,310 0.0156 9.140 9.140 9.749 9.140 9.749 2,235 9.5338 -6.25%
2002-11-18 0 0.016 0.016 0.017 0.016 0.016 250,000 4,000 0.0160 9.749 9.749 10.36 9.749 9.749 410 9.7494 -5.88%
2002-11-15 0 0.017 0.016 0.017 0.016 0.017 4,922,000 80,870 0.0164 10.36 9.749 10.36 9.749 10.36 8,078 10.012 0.00%
2002-11-14 0 0.017 0.016 0.017 0.016 0.017 5,669,930 91,407 0.0161 10.36 9.749 10.36 9.749 10.36 9,305 9.8234 6.25%
2002-11-13 0 0.016 0.016 0.017 0.015 0.016 3,716,760 58,308 0.0157 9.749 9.749 10.36 9.140 9.749 6,100 9.5592 -5.88%
2002-11-12 0 0.017 0.016 0.017 0.015 0.017 416,000 6,750 0.0162 10.36 9.749 10.36 9.140 10.36 683 9.8871 13.33%
2002-11-11 0 0.015 0.015 0.018 0.015 0.017 1,149,355 18,534 0.0161 9.140 9.140 10.97 9.140 10.36 1,886 9.8259 -6.25%
2002-11-08 0 0.016 0.016 0.017 0.015 0.016 370,000 5,910 0.0160 9.749 9.749 10.36 9.140 9.749 607 9.7330 -11.11%
2002-11-07 0 0.018 0.017 0.018 0.015 0.018 6,616,000 112,532 0.0170 10.97 10.36 10.97 9.140 10.97 10,858 10.364 5.88%
2002-11-06 0 0.017 0.017 0.018 0.016 0.017 2,638,000 44,324 0.0168 10.36 10.36 10.97 9.749 10.36 4,329 10.238 6.25%
2002-11-05 0 0.016 0.016 0.017 0.015 0.018 12,332,000 201,100 0.0163 9.749 9.749 10.36 9.140 10.97 20,238 9.9366 -15.79%
2002-11-04 0 0.019 0.018 0.019 0.017 0.019 4,514,000 82,072 0.0182 11.58 10.97 11.58 10.36 11.58 7,408 11.079 5.56%
2002-11-01 0 0.018 0.017 0.018 0.017 0.018 1,200,000 21,480 0.0179 10.97 10.36 10.97 10.36 10.97 1,969 10.907 5.88%
2002-10-31 0 0.017 0.017 0.018 0.017 0.019 2,550,000 45,900 0.0180 10.36 10.36 10.97 10.36 11.58 4,185 10.968 -5.56%
2002-10-30 0 0.018 0.018 0.019 0.017 0.018 333,385 5,968 0.0179 10.97 10.97 11.58 10.36 10.97 547 10.908 -5.26%
2002-10-29 0 0.019 0.019 0.020 0.019 0.021 3,670,000 71,930 0.0196 11.58 11.58 12.19 11.58 12.80 6,023 11.943 -9.52%
2002-10-28 0 0.021 0.020 0.022 0.020 0.022 8,529,000 174,542 0.0205 12.80 12.19 13.41 12.19 13.41 13,997 12.470 0.00%
2002-10-25 0 0.021 0.020 0.021 0.020 0.022 20,295,200 422,902 0.0208 12.80 12.19 12.80 12.19 13.41 33,307 12.697 -4.55%
2002-10-24 0 0.022 0.021 0.022 0.018 0.023 33,048,000 687,100 0.0208 13.41 12.80 13.41 10.97 14.01 54,236 12.669 10.00%
2002-10-23 0 0.020 0.018 0.020 0.018 0.020 4,156,000 77,920 0.0187 12.19 10.97 12.19 10.97 12.19 6,820 11.424 11.11%
2002-10-22 0 0.018 0.018 0.019 0.018 0.020 4,210,000 79,218 0.0188 10.97 10.97 11.58 10.97 12.19 6,909 11.466 -5.26%
2002-10-21 0 0.019 0.019 0.020 0.019 0.021 7,694,000 149,716 0.0195 11.58 11.58 12.19 11.58 12.80 12,627 11.857 -5.00%
2002-10-18 0 0.020 0.020 0.021 0.018 0.021 21,590,000 423,426 0.0196 12.19 12.19 12.80 10.97 12.80 35,432 11.950 5.26%
2002-10-17 0 0.019 0.017 0.019 0.016 0.020 816,000 14,536 0.0178 11.58 10.36 11.58 9.749 12.19 1,339 10.855 18.75%
2002-10-16 0 0.016 0.015 0.017 0.015 0.020 4,380,000 70,510 0.0161 9.749 9.140 10.36 9.140 12.19 7,188 9.8093 -11.11%
2002-10-15 0 0.018 0.016 0.019 0.015 0.018 1,632,000 27,380 0.0168 10.97 9.749 11.58 9.140 10.97 2,678 10.223 20.00%
2002-10-11 0 0.015 0.015 0.016 0.014 0.016 1,646,950 24,669 0.0150 9.140 9.140 9.749 8.531 9.749 2,703 9.1271 0.00%
2002-10-10 0 0.015 0.014 0.015 0.012 0.015 4,140,000 61,950 0.0150 9.140 8.531 9.140 7.312 9.140 6,794 9.1180 0.00%
2002-10-09 0 0.015 0.013 0.015 0.013 0.015 2,154,063 30,023 0.0139 9.140 7.921 9.140 7.921 9.140 3,535 8.4929 15.38%
2002-10-08 0 0.013 0.013 0.015 0.012 0.014 733,425 9,261 0.0126 7.921 7.921 9.140 7.312 8.531 1,204 7.6942 8.33%
2002-10-07 0 0.012 0.012 0.015 0.012 0.015 1,080,000 15,090 0.0140 7.312 7.312 9.140 7.312 9.140 1,772 8.5138 -14.29%
2002-10-04 0 0.014 0.013 0.014 0.012 0.014 1,414,170 19,095 0.0135 8.531 7.921 8.531 7.312 8.531 2,321 8.2277 16.67%
2002-10-03 0 0.012 0.012 0.013 0.012 0.013 1,752,170 22,725 0.0130 7.312 7.312 7.921 7.312 7.921 2,876 7.9029 -7.69%
2002-10-02 0 0.013 0.013 0.015 0.013 0.014 1,736,000 24,068 0.0139 7.921 7.921 9.140 7.921 8.531 2,849 8.4479 -7.14%
2002-09-30 0 0.014 0.014 0.016 0.014 0.014 113,418 1,582 0.0139 8.531 8.531 9.749 8.531 8.531 186 8.4993 -6.67%
2002-09-27 0 0.015 0.014 0.015 0.014 0.015 2,114,000 31,546 0.0149 9.140 8.531 9.140 8.531 9.140 3,469 9.0928 7.14%
2002-09-26 0 0.014 0.014 0.015 0.014 0.015 7,018,000 102,998 0.0147 8.531 8.531 9.140 8.531 9.140 11,517 8.9428 0.00%
2002-09-25 0 0.014 0.013 0.014 0.013 0.016 11,068,000 158,764 0.0143 8.531 7.921 8.531 7.921 9.749 18,164 8.7406 -12.50%
2002-09-24 0 0.016 0.015 0.016 0.012 0.016 8,234,000 128,412 0.0156 9.749 9.140 9.749 7.312 9.749 13,513 9.5029 0.00%
2002-09-23 0 0.016 0.016 0.017 0.015 0.017 4,920,000 79,146 0.0161 9.749 9.749 10.36 9.140 10.36 8,074 9.8022 -11.11%
2002-09-20 0 0.018 0.018 0.020 0.017 0.020 736,000 14,072 0.0191 10.97 10.97 12.19 10.36 12.19 1,208 11.650 -10.00%
2002-09-19 0 0.020 0.019 0.020 0.018 0.020 3,692,000 69,106 0.0187 12.19 11.58 12.19 10.97 12.19 6,059 11.405 11.11%
2002-09-18 0 0.018 0.018 0.020 0.016 0.018 1,068,000 19,220 0.0180 10.97 10.97 12.19 9.749 10.97 1,753 10.966 -18.18%
2002-09-17 0 0.022 0.020 0.021 0.019 0.023 3,312,000 67,752 0.0205 13.41 12.19 12.80 11.58 14.01 5,435 12.465 15.79%
2002-09-16 0 0.019 0.019 0.021 0.015 0.021 1,910,000 37,750 0.0198 11.58 11.58 12.80 9.140 12.80 3,135 12.043 -17.39%
2002-09-13 0 0.023 0.020 0.023 0.020 0.023 2,019,000 42,782 0.0212 14.01 12.19 14.01 12.19 14.01 3,313 12.912 0.00%
2002-09-12 0 0.023 0.021 0.023 0.021 0.023 3,900,000 86,834 0.0223 14.01 12.80 14.01 12.80 14.01 6,400 13.567 4.55%
2002-09-11 0 0.022 0.022 0.024 0.022 0.022 70,000 1,540 0.0220 13.41 13.41 14.62 13.41 13.41 115 13.405 -4.35%
2002-09-10 0 0.023 0.022 0.023 0.021 0.023 1,388,000 30,526 0.0220 14.01 13.41 14.01 12.80 14.01 2,278 13.401 9.52%
2002-09-09 0 0.021 0.023 0.024 0.021 0.026 1,421,000 31,057 0.0219 12.80 14.01 14.62 12.80 15.84 2,332 13.318 -8.70%
2002-09-06 0 0.023 0.022 0.023 0.020 0.027 7,342,000 170,856 0.0233 14.01 13.41 14.01 12.19 16.45 12,049 14.180 0.00%
2002-09-05 0 0.023 0.022 0.024 0.022 0.023 343,625 7,630 0.0222 14.01 13.41 14.62 13.41 14.01 564 13.530 -4.17%
2002-09-04 0 0.024 0.023 0.024 0.017 0.024 8,495,000 182,633 0.0215 14.62 14.01 14.62 10.36 14.62 13,941 13.100 9.09%
2002-09-03 0 0.022 0.022 0.023 0.022 0.023 2,858,000 64,186 0.0225 13.41 13.41 14.01 13.41 14.01 4,690 13.685 -12.00%
2002-09-02 0 0.025 0.023 0.025 0.023 0.027 1,342,000 31,944 0.0238 15.23 14.01 15.23 14.01 16.45 2,202 14.504 4.17%
2002-08-30 0 0.024 0.024 0.026 0.021 0.025 7,024,000 165,354 0.0235 14.62 14.62 15.84 12.80 15.23 11,527 14.345 -7.69%
2002-08-29 0 0.026 0.025 0.028 0.024 0.027 9,428,000 240,358 0.0255 15.84 15.23 17.06 14.62 16.45 15,472 15.535 8.33%
2002-08-28 0 0.024 0.024 0.025 0.023 0.023 1,000,225 23,003 0.0230 14.62 14.62 15.23 14.01 14.01 1,641 14.013 -4.00%
2002-08-27 0 0.025 0.025 0.026 0.024 0.026 1,100,000 27,310 0.0248 15.23 15.23 15.84 14.62 15.84 1,805 15.128 -3.85%
2002-08-26 0 0.026 0.025 0.026 0.024 0.026 3,681,000 92,558 0.0251 15.84 15.23 15.84 14.62 15.84 6,041 15.322 -3.70%
2002-08-23 0 0.027 0.026 0.028 0.024 0.029 11,028,000 293,226 0.0266 16.45 15.84 17.06 14.62 17.67 18,098 16.202 12.50%
2002-08-22 0 0.024 0.024 0.025 0.022 0.024 5,998,000 135,772 0.0226 14.62 14.62 15.23 13.41 14.62 9,843 13.793 0.00%
2002-08-21 0 0.024 0.022 0.024 0.020 0.024 6,070,000 132,546 0.0218 14.62 13.41 14.62 12.19 14.62 9,962 13.306 4.35%
2002-08-20 0 0.023 0.022 0.023 0.021 0.024 5,962,000 140,170 0.0235 14.01 13.41 14.01 12.80 14.62 9,784 14.326 9.52%
2002-08-19 0 0.021 0.021 0.022 0.017 0.023 4,322,270 89,437 0.0207 12.80 12.80 13.41 10.36 14.01 7,093 12.609 16.67%
2002-08-16 0 0.018 0.018 0.020 0.018 0.020 1,857,000 34,442 0.0185 10.97 10.97 12.19 10.97 12.19 3,048 11.301 0.00%
2002-08-15 0 0.018 0.018 0.019 0.017 0.020 2,086,000 41,092 0.0197 10.97 10.97 11.58 10.36 12.19 3,423 12.003 -5.26%
2002-08-14 0 0.019 0.017 0.020 0.013 0.019 2,731,230 48,876 0.0179 11.58 10.36 12.19 7.921 11.58 4,482 10.904 -5.00%
2002-08-13 0 0.020 0.019 0.021 0.011 0.020 9,870,065 179,865 0.0182 12.19 11.58 12.80 6.703 12.19 16,198 11.104 5.26%
2002-08-12 0 0.019 0.019 0.020 0.018 0.021 4,366,000 86,444 0.0198 11.58 11.58 12.19 10.97 12.80 7,165 12.065 -9.52%
2002-08-09 0 0.021 0.021 0.022 0.020 0.028 932,000 19,896 0.0213 12.80 12.80 13.41 12.19 17.06 1,530 13.008 -4.55%
2002-08-08 0 0.022 0.022 0.023 0.020 0.025 12,564,000 259,200 0.0206 13.41 13.41 14.01 12.19 15.23 20,619 12.571 -4.35%
2002-08-07 0 0.023 0.022 0.024 0.021 0.023 2,672,000 58,570 0.0219 14.01 13.41 14.62 12.80 14.01 4,385 13.357 15.00%
2002-08-06 0 0.020 0.021 0.023 0.020 0.021 3,120,000 65,270 0.0209 12.19 12.80 14.01 12.19 12.80 5,120 12.747 -13.04%
2002-08-05 0 0.023 0.022 0.024 0.023 0.024 4,078,000 95,144 0.0233 14.01 13.41 14.62 14.01 14.62 6,692 14.217 -4.17%
2002-08-02 0 0.024 0.024 0.025 0.023 0.028 3,206,000 77,192 0.0241 14.62 14.62 15.23 14.01 17.06 5,261 14.671 -11.11%
2002-08-01 0 0.027 0.026 0.027 0.023 0.030 13,857,525 380,281 0.0274 16.45 15.84 16.45 14.01 18.28 22,742 16.722 8.00%
2002-07-31 0 0.025 0.025 0.026 0.023 0.025 2,378,852 56,954 0.0239 15.23 15.23 15.84 14.01 15.23 3,904 14.589 0.00%
2002-07-30 0 0.025 0.024 0.026 0.024 0.028 8,748,000 223,158 0.0255 15.23 14.62 15.84 14.62 17.06 14,357 15.544 -10.71%
2002-07-29 0 0.028 0.026 0.029 0.027 0.030 15,778,565 458,337 0.0290 17.06 15.84 17.67 16.45 18.28 25,895 17.700 7.69%
2002-07-26 0 0.026 0.025 0.028 0.018 0.036 26,469,135 618,901 0.0234 15.84 15.23 17.06 10.97 21.94 43,439 14.248 -33.33%
2002-07-25 0 0.039 0.037 0.039 0.037 0.043 8,806,000 345,172 0.0392 23.76 22.55 23.76 22.55 26.20 14,452 23.885 -4.88%
2002-07-24 0 0.041 0.041 0.042 0.041 0.042 1,002,000 41,840 0.0418 24.98 24.98 25.59 24.98 25.59 1,644 25.444 -8.89%
2002-07-23 0 0.045 0.044 0.046 0.041 0.045 1,650,000 72,190 0.0438 27.42 26.81 28.03 24.98 27.42 2,708 26.660 4.65%
2002-07-22 0 0.043 0.042 0.043 0.040 0.045 3,310,000 145,320 0.0439 26.20 25.59 26.20 24.37 27.42 5,432 26.752 -8.51%
2002-07-19 0 0.047 0.044 0.047 0.044 0.047 1,500,005 67,866 0.0452 28.64 26.81 28.64 26.81 28.64 2,462 27.569 4.44%
2002-07-18 0 0.045 0.045 0.047 0.045 0.046 2,392,000 108,540 0.0454 27.42 27.42 28.64 27.42 28.03 3,926 27.650 -2.17%
2002-07-17 0 0.046 0.044 0.046 0.042 0.049 640,000 27,948 0.0437 28.03 26.81 28.03 25.59 29.86 1,050 26.609 -4.17%
2002-07-16 0 0.048 0.046 0.048 0.046 0.048 1,640,000 77,040 0.0470 29.25 28.03 29.25 28.03 29.25 2,691 28.624 0.00%
2002-07-15 0 0.048 0.048 0.052 0.048 0.053 372,000 18,066 0.0486 29.25 29.25 31.69 29.25 32.30 610 29.592 -9.43%
2002-07-12 0 0.053 0.046 0.053 0.045 0.053 2,044,000 100,060 0.0490 32.30 28.03 32.30 27.42 32.30 3,354 29.829 17.78%
2002-07-11 0 0.045 0.045 0.047 0.044 0.049 1,732,000 78,198 0.0451 27.42 27.42 28.64 26.81 29.86 2,842 27.511 -6.25%
2002-07-10 0 0.048 0.048 0.050 0.048 0.050 130,000 6,244 0.0480 29.25 29.25 30.47 29.25 30.47 213 29.267 0.00%
2002-07-09 0 0.048 0.048 0.053 0.048 0.054 712,000 34,318 0.0482 29.25 29.25 32.30 29.25 32.90 1,168 29.370 0.00%
2002-07-08 0 0.048 0.048 0.053 0.048 0.055 132,000 6,500 0.0492 29.25 29.25 32.30 29.25 33.51 217 30.005 -5.88%
2002-07-05 0 0.051 0.050 0.051 0.050 0.053 3,220,435 163,466 0.0508 31.08 30.47 31.08 30.47 32.30 5,285 30.929 4.08%
2002-07-04 0 0.049 0.046 0.049 0.046 0.049 462,460 22,370 0.0484 29.86 28.03 29.86 28.03 29.86 759 29.475 6.52%
2002-07-03 0 0.046 0.046 0.049 0.044 0.047 946,000 43,614 0.0461 28.03 28.03 29.86 26.81 28.64 1,552 28.093 2.22%
2002-07-02 0 0.045 0.044 0.045 0.040 0.048 1,446,240 65,376 0.0452 27.42 26.81 27.42 24.37 29.25 2,373 27.545 -4.26%
2002-06-28 0 0.047 0.047 0.048 0.047 0.050 2,300,000 109,500 0.0476 28.64 28.64 29.25 28.64 30.47 3,775 29.010 0.00%
2002-06-27 0 0.047 0.047 0.049 0.047 0.048 1,576,000 74,372 0.0472 28.64 28.64 29.86 28.64 29.25 2,586 28.755 2.17%
2002-06-26 0 0.046 0.046 0.048 0.046 0.048 1,400,000 67,160 0.0480 28.03 28.03 29.25 28.03 29.25 2,298 29.231 -8.00%
2002-06-25 0 0.050 0.050 0.052 0.048 0.050 1,068,000 53,360 0.0500 30.47 30.47 31.69 29.25 30.47 1,753 30.444 0.00%
2002-06-24 0 0.050 0.050 0.052 0.048 0.050 129,000 6,340 0.0491 30.47 30.47 31.69 29.25 30.47 212 29.947 0.00%
2002-06-21 0 0.050 0.050 0.051 0.048 0.050 494,000 24,620 0.0498 30.47 30.47 31.08 29.25 30.47 811 30.368 -1.96%
2002-06-20 0 0.051 0.050 0.052 0.048 0.051 12,110,000 615,192 0.0508 31.08 30.47 31.69 29.25 31.08 19,874 30.955 2.00%
2002-06-19 0 0.050 0.049 0.050 0.048 0.051 3,634,614 183,274 0.0504 30.47 29.86 30.47 29.25 31.08 5,965 30.726 -7.41%
2002-06-18 0 0.054 0.050 0.054 0.051 0.054 2,914,000 153,420 0.0526 32.90 30.47 32.90 31.08 32.90 4,782 32.081 3.85%
2002-06-17 0 0.052 0.052 0.055 0.052 0.055 891,285 47,395 0.0532 31.69 31.69 33.51 31.69 33.51 1,463 32.402 -7.14%
2002-06-14 0 0.056 0.055 0.056 0.054 0.056 880,340 48,436 0.0550 34.12 33.51 34.12 32.90 34.12 1,445 33.526 3.70%
2002-06-13 0 0.054 0.053 0.054 0.053 0.054 410,000 22,050 0.0538 32.90 32.30 32.90 32.30 32.90 673 32.771 0.00%
2002-06-12 0 0.054 0.054 0.056 0.054 0.055 1,877,440 101,630 0.0541 32.90 32.90 34.12 32.90 33.51 3,081 32.985 -3.57%
2002-06-11 0 0.056 0.055 0.056 0.056 0.056 1,098,000 61,488 0.0560 34.12 33.51 34.12 34.12 34.12 1,802 34.123 -1.75%
2002-06-10 0 0.057 0.057 0.058 0.056 0.056 654,000 36,624 0.0560 34.73 34.73 35.34 34.12 34.12 1,073 34.123 1.79%
2002-06-07 0 0.056 0.056 0.058 0.056 0.058 11,248,000 650,544 0.0578 34.12 34.12 35.34 34.12 35.34 18,459 35.242 -1.75%
2002-06-06 0 0.057 0.056 0.058 0.057 0.058 2,032,035 116,488 0.0573 34.73 34.12 35.34 34.73 35.34 3,335 34.931 -1.72%
2002-06-05 0 0.058 0.058 0.059 0.055 0.059 19,096,000 1,103,638 0.0578 35.34 35.34 35.95 33.51 35.95 31,339 35.216 1.75%
2002-06-04 0 0.057 0.057 0.058 0.057 0.057 5,984,000 341,088 0.0570 34.73 34.73 35.34 34.73 34.73 9,820 34.732 1.79%
2002-06-03 0 0.056 0.056 0.057 0.056 0.058 7,516,000 427,666 0.0569 34.12 34.12 34.73 34.12 35.34 12,335 34.672 0.00%
2002-05-31 0 0.056 0.056 0.058 0.056 0.058 4,302,000 243,992 0.0567 34.12 34.12 35.34 34.12 35.34 7,060 34.559 -1.75%
2002-05-30 0 0.057 0.057 0.059 0.057 0.059 13,090,065 758,219 0.0579 34.73 34.73 35.95 34.73 35.95 21,482 35.295 -1.72%
2002-05-29 0 0.058 0.058 0.060 0.057 0.059 4,620,000 267,792 0.0580 35.34 35.34 36.56 34.73 35.95 7,582 35.320 -3.33%
2002-05-28 0 0.060 0.059 0.062 0.057 0.063 20,690,000 1,262,226 0.0610 36.56 35.95 37.78 34.73 38.39 33,955 37.174 7.14%
2002-05-27 0 0.056 0.056 0.057 0.056 0.058 9,644,000 552,172 0.0573 34.12 34.12 34.73 34.12 35.34 15,827 34.888 -3.45%
2002-05-24 0 0.058 0.057 0.059 0.057 0.060 4,730,000 278,010 0.0588 35.34 34.73 35.95 34.73 36.56 7,762 35.814 -1.69%
2002-05-23 0 0.059 0.059 0.060 0.058 0.060 6,380,000 374,838 0.0588 35.95 35.95 36.56 35.34 36.56 10,470 35.800 -1.67%
2002-05-22 0 0.060 0.060 0.061 0.057 0.061 22,445,763 1,322,991 0.0589 36.56 36.56 37.17 34.73 37.17 36,836 35.916 -1.64%
2002-05-21 0 0.061 0.061 0.062 0.060 0.064 7,380,000 457,386 0.0620 37.17 37.17 37.78 36.56 39.00 12,111 37.765 -6.15%
2002-05-17 0 0.065 0.064 0.066 0.063 0.066 11,231,625 722,766 0.0644 39.61 39.00 40.22 38.39 40.22 18,432 39.212 3.17%
2002-05-16 0 0.063 0.063 0.064 0.063 0.064 9,106,000 578,228 0.0635 38.39 38.39 39.00 38.39 39.00 14,944 38.693 0.00%
2002-05-15 0 0.063 0.063 0.065 0.063 0.065 10,998,000 700,070 0.0637 38.39 38.39 39.61 38.39 39.61 18,049 38.787 -1.56%
2002-05-14 0 0.064 0.064 0.065 0.062 0.068 24,758,283 1,627,549 0.0657 39.00 39.00 39.61 37.78 41.44 40,631 40.057 1.59%
2002-05-13 0 0.063 0.062 0.063 0.061 0.064 3,772,000 235,522 0.0624 38.39 37.78 38.39 37.17 39.00 6,190 38.047 -1.56%
2002-05-10 0 0.064 0.063 0.065 0.062 0.065 10,540,000 665,892 0.0632 39.00 38.39 39.61 37.78 39.61 17,297 38.497 0.00%
2002-05-09 0 0.064 0.062 0.064 0.062 0.068 27,204,000 1,784,408 0.0656 39.00 37.78 39.00 37.78 41.44 44,645 39.969 -3.03%
2002-05-08 0 0.066 0.066 0.067 0.066 0.072 37,608,000 2,568,666 0.0683 40.22 40.22 40.83 40.22 43.87 61,719 41.619 -7.04%
2002-05-07 0 0.071 0.071 0.072 0.060 0.072 107,953,500 7,251,126 0.0672 43.26 43.26 43.87 36.56 43.87 177,165 40.929 20.34%
2002-05-06 0 0.059 0.058 0.059 0.058 0.061 12,951,000 767,144 0.0592 35.95 35.34 35.95 35.34 37.17 21,254 36.094 -1.67%
2002-05-03 0 0.060 0.059 0.060 0.059 0.063 35,143,100 2,142,696 0.0610 36.56 35.95 36.56 35.95 38.39 57,674 37.152 1.69%
2002-05-02 0 0.059 0.058 0.059 0.054 0.060 65,433,215 3,820,542 0.0584 35.95 35.34 35.95 32.90 36.56 107,384 35.578 9.26%
2002-04-30 0 0.054 0.054 0.055 0.052 0.056 14,519,000 787,737 0.0543 32.90 32.90 33.51 31.69 34.12 23,827 33.060 1.89%
2002-04-29 0 0.053 0.052 0.053 0.051 0.053 2,898,000 151,070 0.0521 32.30 31.69 32.30 31.08 32.30 4,756 31.764 1.92%
2002-04-26 0 0.052 0.052 0.053 0.052 0.053 8,126,000 425,412 0.0524 31.69 31.69 32.30 31.69 32.30 13,336 31.900 -1.89%
2002-04-25 0 0.053 0.052 0.054 0.052 0.055 7,786,000 413,516 0.0531 32.30 31.69 32.90 31.69 33.51 12,778 32.362 -1.85%
2002-04-24 0 0.054 0.053 0.054 0.054 0.058 26,350,000 1,480,324 0.0562 32.90 32.30 32.90 32.90 35.34 43,244 34.232 -6.90%
2002-04-23 0 0.058 0.057 0.058 0.050 0.059 47,032,000 2,663,620 0.0566 35.34 34.73 35.34 30.47 35.95 77,185 34.509 11.54%
2002-04-22 0 0.052 0.050 0.052 0.049 0.052 1,961,000 99,448 0.0507 31.69 30.47 31.69 29.86 31.69 3,218 30.901 4.00%
2002-04-19 0 0.050 0.050 0.052 0.050 0.051 804,000 40,700 0.0506 30.47 30.47 31.69 30.47 31.08 1,319 30.846 0.00%
2002-04-18 0 0.050 0.050 0.051 0.050 0.052 5,060,000 258,624 0.0511 30.47 30.47 31.08 30.47 31.69 8,304 31.144 -3.85%
2002-04-17 0 0.052 0.051 0.052 0.051 0.053 2,628,000 137,476 0.0523 31.69 31.08 31.69 31.08 32.30 4,313 31.876 0.00%
2002-04-16 0 0.052 0.051 0.053 0.051 0.052 3,576,000 185,024 0.0517 31.69 31.08 32.30 31.08 31.69 5,869 31.528 -1.89%
2002-04-15 0 0.053 0.051 0.053 0.051 0.053 4,640,000 242,100 0.0522 32.30 31.08 32.30 31.08 32.30 7,615 31.793 3.92%
2002-04-12 0 0.051 0.050 0.051 0.048 0.051 6,678,000 335,376 0.0502 31.08 30.47 31.08 29.25 31.08 10,959 30.602 2.00%
2002-04-11 0 0.050 0.050 0.051 0.050 0.051 2,274,160 113,733 0.0500 30.47 30.47 31.08 30.47 31.08 3,732 30.474 0.00%
2002-04-10 0 0.050 0.049 0.050 0.049 0.051 1,246,830 62,237 0.0499 30.47 29.86 30.47 29.86 31.08 2,046 30.416 -1.96%
2002-04-09 0 0.051 0.050 0.051 0.049 0.051 2,270,000 114,820 0.0506 31.08 30.47 31.08 29.86 31.08 3,725 30.821 0.00%
2002-04-08 0 0.051 0.050 0.051 0.049 0.051 2,642,880 131,003 0.0496 31.08 30.47 31.08 29.86 31.08 4,337 30.204 2.00%
2002-04-04 0 0.050 0.050 0.051 0.049 0.050 1,688,610 84,264 0.0499 30.47 30.47 31.08 29.86 30.47 2,771 30.407 0.00%
2002-04-03 0 0.050 0.049 0.051 0.050 0.050 3,740,000 187,000 0.0500 30.47 29.86 31.08 30.47 30.47 6,138 30.467 0.00%
2002-04-02 0 0.050 0.049 0.050 0.049 0.051 6,454,063 322,665 0.0500 30.47 29.86 30.47 29.86 31.08 10,592 30.463 0.00%
2002-03-28 0 0.050 0.050 0.051 0.049 0.051 4,340,000 216,956 0.0500 30.47 30.47 31.08 29.86 31.08 7,122 30.461 0.00%
2002-03-27 0 0.050 0.049 0.050 0.050 0.050 4,896,000 244,800 0.0500 30.47 29.86 30.47 30.47 30.47 8,035 30.467 0.00%
2002-03-26 0 0.050 0.049 0.051 0.049 0.050 8,038,945 401,522 0.0499 30.47 29.86 31.08 29.86 30.47 13,193 30.435 0.00%
2002-03-25 0 0.050 0.050 0.051 0.050 0.051 5,576,000 282,644 0.0507 30.47 30.47 31.08 30.47 31.08 9,151 30.887 -3.85%
2002-03-22 0 0.052 0.051 0.052 0.049 0.052 7,030,950 350,485 0.0498 31.69 31.08 31.69 29.86 31.69 11,539 30.375 6.12%
2002-03-21 0 0.049 0.049 0.050 0.049 0.050 6,912,000 339,768 0.0492 29.86 29.86 30.47 29.86 30.47 11,343 29.953 -2.00%
2002-03-20 0 0.050 0.050 0.051 0.049 0.051 6,426,000 319,790 0.0498 30.47 30.47 31.08 29.86 31.08 10,546 30.324 2.04%
2002-03-19 0 0.049 0.048 0.049 0.049 0.050 1,850,000 90,950 0.0492 29.86 29.25 29.86 29.86 30.47 3,036 29.956 -2.00%
2002-03-18 0 0.050 0.049 0.050 0.048 0.050 7,386,000 361,874 0.0490 30.47 29.86 30.47 29.25 30.47 12,121 29.854 2.04%
2002-03-15 0 0.049 0.049 0.050 0.049 0.050 8,030,000 396,770 0.0494 29.86 29.86 30.47 29.86 30.47 13,178 30.108 -2.00%
2002-03-14 0 0.050 0.050 0.052 0.049 0.052 10,554,000 524,586 0.0497 30.47 30.47 31.69 29.86 31.69 17,320 30.287 -1.96%
2002-03-13 0 0.051 0.050 0.051 0.050 0.052 2,210,000 112,122 0.0507 31.08 30.47 31.08 30.47 31.69 3,627 30.914 -1.92%
2002-03-12 0 0.052 0.052 0.053 0.050 0.052 6,130,165 315,759 0.0515 31.69 31.69 32.30 30.47 31.69 10,060 31.387 2.63%
2002-03-11 0 0.051 0.051 0.052 0.050 0.053 15,098,000 779,594 0.0516 30.87 30.87 31.48 30.27 32.08 24,941 31.258 0.00%
2002-03-08 0 0.051 0.051 0.053 0.051 0.053 5,908,000 306,988 0.0520 30.87 30.87 32.08 30.87 32.08 9,760 31.455 -3.77%
2002-03-07 0 0.053 0.052 0.053 0.051 0.053 11,901,255 620,972 0.0522 32.08 31.48 32.08 30.87 32.08 19,660 31.586 3.92%
2002-03-06 0 0.051 0.051 0.052 0.049 0.052 12,438,000 633,234 0.0509 30.87 30.87 31.48 29.66 31.48 20,547 30.819 2.00%
2002-03-05 0 0.050 0.050 0.051 0.048 0.050 6,042,000 298,806 0.0495 30.27 30.27 30.87 29.06 30.27 9,981 29.938 2.04%
2002-03-04 0 0.049 0.049 0.050 0.048 0.049 4,222,000 204,814 0.0485 29.66 29.66 30.27 29.06 29.66 6,974 29.367 2.08%
2002-03-01 0 0.048 0.048 0.049 0.048 0.051 8,546,900 420,024 0.0491 29.06 29.06 29.66 29.06 30.87 14,119 29.749 -4.00%
2002-02-28 0 0.050 0.050 0.051 0.050 0.051 9,106,900 458,986 0.0504 30.27 30.27 30.87 30.27 30.87 15,044 30.510 -1.96%
2002-02-27 0 0.051 0.050 0.051 0.050 0.052 10,350,000 527,800 0.0510 30.87 30.27 30.87 30.27 31.48 17,097 30.870 -1.92%
2002-02-26 0 0.052 0.051 0.052 0.051 0.052 4,054,675 210,235 0.0519 31.48 30.87 31.48 30.87 31.48 6,698 31.388 0.00%
2002-02-25 0 0.052 0.051 0.054 0.051 0.056 9,326,428 495,975 0.0532 31.48 30.87 32.69 30.87 33.90 15,406 32.193 -5.45%
2002-02-22 0 0.055 0.054 0.056 0.053 0.055 12,737,400 696,692 0.0547 33.29 32.69 33.90 32.08 33.29 21,041 33.111 -6.78%
2002-02-21 0 0.059 0.058 0.060 0.056 0.068 27,090,000 1,593,514 0.0588 35.72 35.11 36.32 33.90 41.16 44,750 35.609 -13.24%
2002-02-20 0 0.068 0.068 0.070 0.068 0.070 1,470,000 101,430 0.0690 41.16 41.16 42.38 41.16 42.38 2,428 41.770 0.00%
2002-02-19 0 0.068 0.068 0.071 0.068 0.071 1,409,652 98,445 0.0698 41.16 41.16 42.98 41.16 42.98 2,329 42.276 -5.56%
2002-02-18 0 0.072 0.071 0.072 0.070 0.073 1,980,220 141,564 0.0715 43.59 42.98 43.59 42.38 44.19 3,271 43.276 1.41%
2002-02-15 0 0.071 0.069 0.072 0.069 0.073 1,186,000 82,534 0.0696 42.98 41.77 43.59 41.77 44.19 1,959 42.127 1.43%
2002-02-11 0 0.070 0.069 0.072 0.066 0.070 650,000 45,300 0.0697 42.38 41.77 43.59 39.95 42.38 1,074 42.189 1.45%
2002-02-08 0 0.069 0.067 0.070 0.066 0.070 2,730,000 186,786 0.0684 41.77 40.56 42.38 39.95 42.38 4,510 41.418 1.47%
2002-02-07 0 0.068 0.068 0.073 0.065 0.068 1,012,000 67,276 0.0665 41.16 41.16 44.19 39.35 41.16 1,672 40.243 0.00%
2002-02-06 0 0.068 0.065 0.068 0.066 0.068 1,470,000 97,040 0.0660 41.16 39.35 41.16 39.95 41.16 2,428 39.962 3.03%
2002-02-05 0 0.066 0.066 0.069 0.059 0.069 776,000 52,210 0.0673 39.95 39.95 41.77 35.72 41.77 1,282 40.729 -4.35%
2002-02-04 0 0.069 0.069 0.070 0.067 0.073 2,256,000 158,736 0.0704 41.77 41.77 42.38 40.56 44.19 3,727 42.594 -2.82%
2002-02-01 0 0.071 0.071 0.074 0.071 0.076 2,610,000 191,018 0.0732 42.98 42.98 44.80 42.98 46.01 4,312 44.304 -7.79%
2002-01-31 0 0.077 0.075 0.077 0.076 0.077 3,976,000 303,948 0.0764 46.61 45.40 46.61 46.01 46.61 6,568 46.277 2.67%
2002-01-30 0 0.075 0.074 0.077 0.073 0.075 732,551 54,782 0.0748 45.40 44.80 46.61 44.19 45.40 1,210 45.270 0.00%
2002-01-29 0 0.075 0.075 0.077 0.074 0.085 3,092,000 233,984 0.0757 45.40 45.40 46.61 44.80 51.46 5,108 45.810 0.00%
2002-01-28 0 0.075 0.075 0.076 0.074 0.077 1,420,000 106,730 0.0752 45.40 45.40 46.01 44.80 46.61 2,346 45.500 -2.60%
2002-01-25 0 0.077 0.074 0.078 0.073 0.078 3,230,000 242,498 0.0751 46.61 44.80 47.22 44.19 47.22 5,336 45.448 2.67%
2002-01-24 0 0.075 0.075 0.076 0.072 0.081 9,460,000 737,944 0.0780 45.40 45.40 46.01 43.59 49.03 15,627 47.222 1.35%
2002-01-23 1 0.074 0.074 0.076 0.073 0.075 2,430,000 178,980 0.0737 44.80 44.80 46.01 44.19 45.40 4,014 44.587 -1.33%
2002-01-22 0 0.075 0.073 0.077 0.073 0.076 760,000 56,870 0.0748 45.40 44.19 46.61 44.19 46.01 1,255 45.298 -1.32%
2002-01-21 0 0.076 0.076 0.079 0.076 0.077 786,000 60,036 0.0764 46.01 46.01 47.82 46.01 46.61 1,298 46.238 -1.30%
2002-01-18 0 0.077 0.076 0.079 0.076 0.080 4,042,000 313,574 0.0776 46.61 46.01 47.82 46.01 48.43 6,677 46.963 -2.53%
2002-01-17 0 0.079 0.078 0.079 0.077 0.080 6,821,932 532,951 0.0781 47.82 47.22 47.82 46.61 48.43 11,269 47.292 2.60%
2002-01-16 0 0.077 0.077 0.079 0.077 0.081 13,788,185 1,082,403 0.0785 46.61 46.61 47.82 46.61 49.03 22,777 47.522 -3.75%
2002-01-15 0 0.080 0.080 0.081 0.079 0.081 8,636,000 689,750 0.0799 48.43 48.43 49.03 47.82 49.03 14,266 48.349 -2.44%
2002-01-14 0 0.082 0.082 0.084 0.082 0.084 6,364,000 530,578 0.0834 49.64 49.64 50.85 49.64 50.85 10,513 50.470 -4.65%
2002-01-11 0 0.086 0.086 0.087 0.084 0.090 33,395,406 2,930,656 0.0878 52.06 52.06 52.67 50.85 54.48 55,166 53.124 0.00%
2002-01-10 0 0.086 0.085 0.086 0.078 0.086 14,204,000 1,177,250 0.0829 52.06 51.46 52.06 47.22 52.06 23,464 50.173 4.88%
2002-01-09 0 0.082 0.080 0.082 0.080 0.084 3,690,000 299,550 0.0812 49.64 48.43 49.64 48.43 50.85 6,096 49.142 -2.38%
2002-01-08 0 0.084 0.084 0.085 0.081 0.085 9,304,190 769,653 0.0827 50.85 50.85 51.46 49.03 51.46 15,370 50.076 -1.18%
2002-01-07 0 0.085 0.083 0.085 0.083 0.086 9,798,000 825,930 0.0843 51.46 50.24 51.46 50.24 52.06 16,185 51.029 1.19%
2002-01-04 0 0.084 0.084 0.085 0.083 0.087 18,064,000 1,537,956 0.0851 50.85 50.85 51.46 50.24 52.67 29,840 51.540 2.44%
2002-01-03 0 0.082 0.081 0.082 0.082 0.085 11,901,565 997,111 0.0838 49.64 49.03 49.64 49.64 51.46 19,660 50.717 -2.38%
2002-01-02 0 0.084 0.083 0.086 0.076 0.084 13,800,000 1,113,828 0.0807 50.85 50.24 52.06 46.01 50.85 22,796 48.860 9.09%
2001-12-31 0 0.077 0.076 0.077 0.077 0.078 556,000 43,132 0.0776 46.61 46.01 46.61 46.61 47.22 918 46.961 0.00%
2001-12-28 0 0.077 0.077 0.078 0.075 0.077 1,304,000 100,318 0.0769 46.61 46.61 47.22 45.40 46.61 2,154 46.571 -1.28%
2001-12-27 0 0.078 0.076 0.078 0.076 0.078 5,558,000 427,258 0.0769 47.22 46.01 47.22 46.01 47.22 9,181 46.535 -1.27%
2001-12-24 0 0.079 0.078 0.080 0.078 0.079 1,618,000 127,744 0.0790 47.82 47.22 48.43 47.22 47.82 2,673 47.794 1.28%
2001-12-21 0 0.078 0.076 0.078 0.075 0.078 2,346,000 181,764 0.0775 47.22 46.01 47.22 45.40 47.22 3,875 46.902 -1.27%
2001-12-20 0 0.079 0.079 0.081 0.078 0.081 3,340,000 264,044 0.0791 47.82 47.82 49.03 47.22 49.03 5,517 47.857 -1.25%
2001-12-19 0 0.080 0.080 0.082 0.080 0.085 6,802,000 557,910 0.0820 48.43 48.43 49.64 48.43 51.46 11,236 49.652 -1.23%
2001-12-18 0 0.081 0.081 0.083 0.081 0.086 5,684,000 467,506 0.0822 49.03 49.03 50.24 49.03 52.06 9,389 49.790 -3.57%
2001-12-17 0 0.084 0.084 0.086 0.083 0.090 8,954,000 766,342 0.0856 50.85 50.85 52.06 50.24 54.48 14,791 51.810 -7.69%
2001-12-14 0 0.091 0.091 0.092 0.083 0.094 22,172,000 1,998,198 0.0901 55.09 55.09 55.69 50.24 56.90 36,626 54.556 5.81%
2001-12-13 0 0.086 0.085 0.087 0.080 0.096 22,074,850 1,960,444 0.0888 52.06 51.46 52.67 48.43 58.11 36,466 53.761 -8.51%
2001-12-12 0 0.094 0.093 0.094 0.080 0.099 51,446,000 4,808,470 0.0935 56.90 56.30 56.90 48.43 59.93 84,985 56.581 14.63%
2001-12-11 0 0.082 0.079 0.083 0.079 0.082 2,188,000 177,604 0.0812 49.64 47.82 50.24 47.82 49.64 3,614 49.138 2.50%
2001-12-10 0 0.080 0.079 0.082 0.076 0.080 2,002,000 157,672 0.0788 48.43 47.82 49.64 46.01 48.43 3,307 47.676 2.56%
2001-12-07 0 0.078 0.078 0.080 0.078 0.083 4,098,000 330,196 0.0806 47.22 47.22 48.43 47.22 50.24 6,770 48.777 -4.88%
2001-12-06 0 0.082 0.080 0.083 0.080 0.085 12,586,000 1,032,698 0.0821 49.64 48.43 50.24 48.43 51.46 20,791 49.670 0.00%
2001-12-05 0 0.082 0.080 0.082 0.080 0.083 7,942,000 647,284 0.0815 49.64 48.43 49.64 48.43 50.24 13,120 49.337 2.50%
2001-12-04 0 0.080 0.079 0.080 0.076 0.080 4,374,100 343,809 0.0786 48.43 47.82 48.43 46.01 48.43 7,226 47.582 3.90%
2001-12-03 0 0.077 0.075 0.077 0.075 0.078 1,629,390 124,831 0.0766 46.61 45.40 46.61 45.40 47.22 2,692 46.378 -2.53%
2001-11-30 0 0.079 0.078 0.080 0.077 0.080 2,856,000 226,840 0.0794 47.82 47.22 48.43 46.61 48.43 4,718 48.081 2.60%
2001-11-29 0 0.077 0.077 0.078 0.075 0.077 2,312,000 176,394 0.0763 46.61 46.61 47.22 45.40 46.61 3,819 46.186 -1.28%
2001-11-28 0 0.078 0.077 0.078 0.077 0.079 4,420,000 345,600 0.0782 47.22 46.61 47.22 46.61 47.82 7,301 47.333 -3.70%
2001-11-27 0 0.081 0.079 0.081 0.079 0.082 5,170,405 417,158 0.0807 49.03 47.82 49.03 47.82 49.64 8,541 48.841 -2.41%
2001-11-26 0 0.083 0.082 0.083 0.082 0.085 11,740,000 971,174 0.0827 50.24 49.64 50.24 49.64 51.46 19,394 50.077 0.00%
2001-11-23 0 0.083 0.083 0.084 0.082 0.085 7,730,000 643,560 0.0833 50.24 50.24 50.85 49.64 51.46 12,769 50.399 0.00%
2001-11-22 0 0.083 0.081 0.083 0.078 0.083 10,924,000 880,720 0.0806 50.24 49.03 50.24 47.22 50.24 18,046 48.805 5.06%
2001-11-21 0 0.079 0.078 0.081 0.078 0.083 7,846,030 631,702 0.0805 47.82 47.22 49.03 47.22 50.24 12,961 48.739 -4.82%
2001-11-20 0 0.083 0.082 0.083 0.080 0.088 42,862,000 3,601,672 0.0840 50.24 49.64 50.24 48.43 53.27 70,804 50.868 2.47%
2001-11-19 0 0.081 0.080 0.081 0.074 0.082 34,576,000 2,731,312 0.0790 49.03 48.43 49.03 44.80 49.64 57,117 47.820 8.00%
2001-11-16 0 0.075 0.074 0.075 0.072 0.078 14,367,080 1,088,281 0.0757 45.40 44.80 45.40 43.59 47.22 23,733 45.855 1.35%
2001-11-15 0 0.074 0.073 0.074 0.071 0.083 25,314,320 1,868,867 0.0738 44.80 44.19 44.80 42.98 50.24 41,817 44.691 -1.33%
2001-11-14 0 0.075 0.073 0.074 0.068 0.077 24,949,000 1,809,673 0.0725 45.40 44.19 44.80 41.16 46.61 41,214 43.910 11.94%
2001-11-13 0 0.067 0.067 0.069 0.065 0.069 2,160,000 142,100 0.0658 40.56 40.56 41.77 39.35 41.77 3,568 39.825 0.00%
2001-11-12 0 0.067 0.067 0.068 0.063 0.069 3,254,000 213,300 0.0656 40.56 40.56 41.16 38.14 41.77 5,375 39.681 0.00%
2001-11-09 0 0.067 0.067 0.070 0.067 0.071 5,164,000 356,276 0.0690 40.56 40.56 42.38 40.56 42.98 8,531 41.765 -2.90%
2001-11-08 0 0.069 0.069 0.070 0.065 0.071 5,146,000 358,232 0.0696 41.77 41.77 42.38 39.35 42.98 8,501 42.141 7.81%
2001-11-07 0 0.064 0.064 0.065 0.064 0.067 3,124,000 202,642 0.0649 38.74 38.74 39.35 38.74 40.56 5,161 39.267 -1.54%
2001-11-06 0 0.065 0.064 0.067 0.064 0.068 6,962,655 455,792 0.0655 39.35 38.74 40.56 38.74 41.16 11,502 39.628 -1.52%
2001-11-05 0 0.066 0.065 0.067 0.066 0.071 5,229,000 350,932 0.0671 39.95 39.35 40.56 39.95 42.98 8,638 40.627 -5.71%
2001-11-02 0 0.070 0.069 0.070 0.069 0.075 13,908,440 980,990 0.0705 42.38 41.77 42.38 41.77 45.40 22,976 42.697 2.94%
2001-11-01 0 0.068 0.068 0.069 0.061 0.080 31,666,000 2,247,348 0.0710 41.16 41.16 41.77 36.93 48.43 52,310 42.962 11.48%
2001-10-31 0 0.061 0.060 0.061 0.060 0.061 3,740,000 227,050 0.0607 36.93 36.32 36.93 36.32 36.93 6,178 36.750 0.00%
2001-10-30 0 0.061 0.060 0.061 0.059 0.063 4,980,000 298,940 0.0600 36.93 36.32 36.93 35.72 38.14 8,227 36.338 1.67%
2001-10-29 0 0.060 0.060 0.063 0.060 0.064 8,710,000 537,260 0.0617 36.32 36.32 38.14 36.32 38.74 14,388 37.340 -1.64%
2001-10-26 0 0.061 0.061 0.062 0.061 0.066 6,986,000 440,558 0.0631 36.93 36.93 37.53 36.93 39.95 11,540 38.176 0.00%
2001-10-24 0 0.061 0.059 0.061 0.059 0.062 12,736,000 766,544 0.0602 36.93 35.72 36.93 35.72 37.53 21,039 36.435 3.39%
2001-10-23 0 0.059 0.059 0.061 0.057 0.063 17,000,000 1,022,388 0.0601 35.72 35.72 36.93 34.51 38.14 28,083 36.406 9.26%
2001-10-22 0 0.054 0.054 0.055 0.053 0.056 1,836,000 99,664 0.0543 32.69 32.69 33.29 32.08 33.90 3,033 32.861 0.00%
2001-10-19 0 0.054 0.054 0.057 0.054 0.060 3,752,000 215,760 0.0575 32.69 32.69 34.51 32.69 36.32 6,198 34.811 -1.82%
2001-10-18 0 0.055 0.055 0.057 0.055 0.057 5,240,000 288,940 0.0551 33.29 33.29 34.51 33.29 34.51 8,656 33.380 -8.33%
2001-10-17 0 0.060 0.059 0.067 0.058 0.067 2,320,440 149,550 0.0644 36.32 35.72 40.56 35.11 40.56 3,833 39.015 -3.23%
2001-10-16 0 0.062 0.060 0.065 0.059 0.063 2,350,000 142,210 0.0605 37.53 36.32 39.35 35.72 38.14 3,882 36.633 3.33%
2001-10-15 0 0.060 0.056 0.061 0.059 0.062 16,114,000 967,478 0.0600 36.32 33.90 36.93 35.72 37.53 26,619 36.345 -11.76%
2001-10-12 0 0.068 0.068 0.070 0.068 0.071 3,568,000 247,954 0.0695 41.16 41.16 42.38 41.16 42.98 5,894 42.069 -5.56%
2001-10-11 0 0.072 0.071 0.072 0.068 0.075 10,660,810 774,105 0.0726 43.59 42.98 43.59 41.16 45.40 17,611 43.956 2.86%
2001-10-10 0 0.070 0.070 0.072 0.066 0.072 7,954,000 553,372 0.0696 42.38 42.38 43.59 39.95 43.59 13,139 42.116 1.45%
2001-10-09 0 0.069 0.067 0.070 0.066 0.076 15,680,556 1,082,507 0.0690 41.77 40.56 42.38 39.95 46.01 25,903 41.791 1.47%
2001-10-08 0 0.068 0.066 0.068 0.054 0.072 19,140,000 1,260,968 0.0659 41.16 39.95 41.16 32.69 43.59 31,618 39.882 7.94%
2001-10-05 0 0.063 0.062 0.064 0.049 0.063 7,268,000 398,234 0.0548 38.14 37.53 38.74 29.66 38.14 12,006 33.169 23.53%
2001-10-04 0 0.051 0.051 0.052 0.047 0.052 8,538,000 427,676 0.0501 30.87 30.87 31.48 28.45 31.48 14,104 30.323 4.08%
2001-10-03 0 0.049 0.049 0.052 0.048 0.054 2,880,000 144,442 0.0502 29.66 29.66 31.48 29.06 32.69 4,758 30.361 2.08%
2001-09-28 0 0.048 0.046 0.048 0.041 0.048 3,928,000 178,214 0.0454 29.06 27.85 29.06 24.82 29.06 6,489 27.465 17.07%
2001-09-27 0 0.041 0.040 0.042 0.038 0.042 1,502,000 61,556 0.0410 24.82 24.21 25.43 23.00 25.43 2,481 24.809 0.00%
2001-09-26 0 0.041 0.040 0.041 0.040 0.042 4,059,355 166,611 0.0410 24.82 24.21 24.82 24.21 25.43 6,706 24.846 0.00%
2001-09-25 0 0.041 0.041 0.043 0.041 0.048 2,700,000 119,002 0.0441 24.82 24.82 26.03 24.82 29.06 4,460 26.681 -6.82%
2001-09-24 0 0.044 0.041 0.044 0.040 0.046 4,856,000 210,004 0.0432 26.64 24.82 26.64 24.21 27.85 8,022 26.179 10.00%
2001-09-21 0 0.040 0.040 0.043 0.040 0.042 1,720,000 70,228 0.0408 24.21 24.21 26.03 24.21 25.43 2,841 24.717 0.00%
2001-09-20 0 0.040 0.040 0.042 0.036 0.044 4,402,000 182,062 0.0414 24.21 24.21 25.43 21.79 26.64 7,272 25.037 -4.76%
2001-09-19 0 0.042 0.041 0.045 0.042 0.049 8,522,000 382,118 0.0448 25.43 24.82 27.24 25.43 29.66 14,078 27.144 -14.29%
2001-09-18 0 0.049 0.049 0.050 0.046 0.058 7,808,000 399,048 0.0511 29.66 29.66 30.27 27.85 35.11 12,898 30.938 -20.97%
2001-09-17 0 0.062 0.056 0.065 0.055 0.062 904,000 51,890 0.0574 37.53 33.90 39.35 33.29 37.53 1,493 34.748 0.00%
2001-09-14 0 0.062 0.060 0.063 0.058 0.070 908,000 54,332 0.0598 37.53 36.32 38.14 35.11 42.38 1,500 36.223 -1.59%
2001-09-13 0 0.063 0.060 0.063 0.057 0.066 1,480,000 90,714 0.0613 38.14 36.32 38.14 34.51 39.95 2,445 37.104 5.00%
2001-09-12 0 0.060 0.060 0.063 0.057 0.060 2,989,355 173,168 0.0579 36.32 36.32 38.14 34.51 36.32 4,938 35.067 -15.49%
2001-09-11 0 0.071 0.068 0.071 0.071 0.071 40,000 2,840 0.0710 42.98 41.16 42.98 42.98 42.98 66 42.980 5.97%
2001-09-10 0 0.067 0.067 0.070 0.066 0.067 1,298,000 86,808 0.0669 40.56 40.56 42.38 39.95 40.56 2,144 40.485 -5.63%
2001-09-07 0 0.071 0.071 0.073 0.070 0.073 2,606,000 187,348 0.0719 42.98 42.98 44.19 42.38 44.19 4,305 43.520 -7.79%
2001-09-06 0 0.077 0.075 0.077 0.075 0.088 1,442,000 111,870 0.0776 46.61 45.40 46.61 45.40 53.27 2,382 46.963 2.67%
2001-09-05 0 0.075 0.072 0.075 0.072 0.075 552,000 40,044 0.0725 45.40 43.59 45.40 43.59 45.40 912 43.915 2.74%
2001-09-04 0 0.073 0.073 0.080 0.070 0.072 150,000 10,600 0.0707 44.19 44.19 48.43 42.38 43.59 248 42.779 1.39%
2001-09-03 0 0.072 0.072 - 0.072 0.073 1,450,000 105,142 0.0725 43.59 43.59 - 43.59 44.19 2,395 43.895 -5.26%
2001-08-31 0 0.076 0.076 0.084 0.075 0.076 1,454,000 110,364 0.0759 46.01 46.01 50.85 45.40 46.01 2,402 45.949 -2.56%
2001-08-30 0 0.078 0.078 0.085 0.076 0.085 970,000 76,882 0.0793 47.22 47.22 51.46 46.01 51.46 1,602 47.980 2.63%
2001-08-29 0 0.076 0.076 0.080 0.076 0.080 780,000 59,400 0.0762 46.01 46.01 48.43 46.01 48.43 1,288 46.100 -5.00%
2001-08-28 0 0.080 0.080 0.085 0.080 0.080 30,000 2,400 0.0800 48.43 48.43 51.46 48.43 48.43 50 48.429 0.00%
2001-08-27 0 0.080 0.080 0.083 0.080 0.080 630,000 50,400 0.0800 48.43 48.43 50.24 48.43 48.43 1,041 48.429 -2.44%
2001-08-24 0 0.082 0.081 0.086 0.082 0.087 1,434,000 120,590 0.0841 49.64 49.03 52.06 49.64 52.67 2,369 50.907 -5.75%
2001-08-23 0 0.087 0.087 0.088 0.086 0.091 2,230,000 194,380 0.0872 52.67 52.67 53.27 52.06 55.09 3,684 52.767 1.16%
2001-08-22 0 0.086 0.086 0.090 0.086 0.090 1,044,000 90,480 0.0867 52.06 52.06 54.48 52.06 54.48 1,725 52.464 -2.27%
2001-08-21 0 0.088 0.088 0.095 0.087 0.090 162,000 14,384 0.0888 53.27 53.27 57.51 52.67 54.48 268 53.750 -6.38%
2001-08-20 0 0.094 0.088 0.095 0.086 0.094 472,000 42,022 0.0890 56.90 53.27 57.51 52.06 56.90 780 53.895 1.08%
2001-08-17 0 0.093 0.087 0.093 0.087 0.093 304,000 27,052 0.0890 56.30 52.67 56.30 52.67 56.30 502 53.869 4.49%
2001-08-16 0 0.089 0.089 0.090 0.087 0.090 640,000 57,280 0.0895 53.88 53.88 54.48 52.67 54.48 1,057 54.179 -1.11%
2001-08-15 0 0.090 0.087 0.094 0.086 0.094 1,560,000 137,960 0.0884 54.48 52.67 56.90 52.06 56.90 2,577 53.535 0.00%
2001-08-14 0 0.090 0.090 0.093 0.086 0.090 1,916,000 168,148 0.0878 54.48 54.48 56.30 52.06 54.48 3,165 53.126 -5.26%
2001-08-13 0 0.095 0.087 0.095 0.081 0.095 2,876,000 247,800 0.0862 57.51 52.67 57.51 49.03 57.51 4,751 52.158 9.20%
2001-08-10 0 0.087 0.087 0.092 0.087 0.095 1,638,000 149,736 0.0914 52.67 52.67 55.69 52.67 57.51 2,706 55.338 -8.42%
2001-08-09 0 0.095 0.085 0.095 0.084 0.095 1,662,000 148,148 0.0891 57.51 51.46 57.51 50.85 57.51 2,745 53.961 7.95%
2001-08-08 0 0.088 0.088 0.095 0.086 0.090 2,102,000 185,002 0.0880 53.27 53.27 57.51 52.06 54.48 3,472 53.279 -2.22%
2001-08-07 0 0.090 0.087 0.094 0.085 0.090 2,260,000 196,930 0.0871 54.48 52.67 56.90 51.46 54.48 3,733 52.749 0.00%
2001-08-06 0 0.090 0.088 0.090 0.088 0.091 2,470,000 221,650 0.0897 54.48 53.27 54.48 53.27 55.09 4,080 54.323 -5.26%
2001-08-03 0 0.095 0.095 0.099 0.092 0.095 692,735 64,675 0.0934 57.51 57.51 59.93 55.69 57.51 1,144 56.517 -1.04%
2001-08-02 0 0.096 0.096 0.100 0.095 0.102 2,214,000 218,532 0.0987 58.11 58.11 60.54 57.51 61.75 3,657 59.752 -8.57%
2001-08-01 0 0.105 0.102 0.105 0.091 0.105 1,416,000 136,076 0.0961 63.56 61.75 63.56 55.09 63.56 2,339 58.174 15.38%
2001-07-31 0 0.091 0.091 0.092 0.090 0.095 880,000 82,890 0.0942 55.09 55.09 55.69 54.48 57.51 1,454 57.021 -2.15%
2001-07-30 0 0.093 0.093 0.096 0.091 0.095 954,000 89,174 0.0935 56.30 56.30 58.11 55.09 57.51 1,576 56.585 -2.11%
2001-07-27 0 0.095 0.093 0.095 0.091 0.095 2,718,000 257,314 0.0947 57.51 56.30 57.51 55.09 57.51 4,490 57.309 -1.04%
2001-07-26 0 0.096 0.091 0.099 0.090 0.096 1,060,000 99,960 0.0943 58.11 55.09 59.93 54.48 58.11 1,751 57.086 6.67%
2001-07-24 0 0.090 0.090 0.096 0.089 0.096 90,000 8,370 0.0930 54.48 54.48 58.11 53.88 58.11 149 56.298 0.00%
2001-07-23 0 0.090 0.090 0.096 0.090 0.095 660,000 61,900 0.0938 54.48 54.48 58.11 54.48 57.51 1,090 56.775 -7.22%
2001-07-20 0 0.097 0.091 0.097 0.088 0.100 230,000 21,856 0.0950 58.72 55.09 58.72 53.27 60.54 380 57.525 0.00%
2001-07-19 0 0.097 0.090 0.100 0.088 0.097 1,026,000 95,046 0.0926 58.72 54.48 60.54 53.27 58.72 1,695 56.079 5.43%
2001-07-18 0 0.092 0.092 0.099 0.089 0.099 962,000 88,286 0.0918 55.69 55.69 59.93 53.88 59.93 1,589 55.556 -1.08%
2001-07-17 0 0.093 0.086 0.094 0.089 0.093 1,182,000 107,408 0.0909 56.30 52.06 56.90 53.88 56.30 1,953 55.009 -4.12%
2001-07-16 0 0.097 0.097 0.098 0.097 0.102 2,110,270 208,482 0.0988 58.72 58.72 59.33 58.72 61.75 3,486 59.806 1.04%
2001-07-13 0 0.096 0.096 0.097 0.095 0.104 3,654,000 360,886 0.0988 58.11 58.11 58.72 57.51 62.96 6,036 59.788 -7.69%
2001-07-12 0 0.104 0.100 0.104 0.100 0.106 5,392,000 560,200 0.1039 62.96 60.54 62.96 60.54 64.17 8,907 62.893 -0.95%
2001-07-11 0 0.105 0.105 0.109 0.104 0.111 1,080,000 114,082 0.1056 63.56 63.56 65.98 62.96 67.19 1,784 63.945 -2.78%
2001-07-10 0 0.108 0.107 0.108 0.105 0.114 1,482,000 159,610 0.1077 65.38 64.77 65.38 63.56 69.01 2,448 65.196 -3.57%
2001-07-09 0 0.112 0.106 0.112 0.105 0.114 780,000 82,280 0.1055 67.80 64.17 67.80 63.56 69.01 1,288 63.857 1.82%
2001-07-05 0 0.110 0.110 0.115 0.110 0.113 586,000 66,270 0.1131 66.59 66.59 69.62 66.59 68.41 968 68.459 -2.65%
2001-07-04 0 0.113 0.113 0.117 0.110 0.115 670,000 75,178 0.1122 68.41 68.41 70.83 66.59 69.62 1,107 67.925 2.73%
2001-07-03 0 0.110 0.110 0.116 0.110 0.119 1,915,735 215,898 0.1127 66.59 66.59 70.22 66.59 72.04 3,165 68.222 -5.17%
2001-06-29 0 0.116 0.113 0.116 0.113 0.116 2,326,000 266,976 0.1148 70.22 68.41 70.22 68.41 70.22 3,842 69.482 2.65%
2001-06-28 0 0.113 0.113 0.115 0.111 0.114 2,088,000 235,442 0.1128 68.41 68.41 69.62 67.19 69.01 3,449 68.260 -1.74%
2001-06-27 0 0.115 0.114 0.116 0.111 0.117 1,878,000 212,222 0.1130 69.62 69.01 70.22 67.19 70.83 3,102 68.408 0.00%
2001-06-26 0 0.115 0.115 0.117 0.115 0.119 2,867,000 334,073 0.1165 69.62 69.62 70.83 69.62 72.04 4,736 70.538 -3.36%
2001-06-22 0 0.119 0.116 0.118 0.116 0.122 4,777,470 568,059 0.1189 72.04 70.22 71.43 70.22 73.85 7,892 71.979 -0.83%
2001-06-21 0 0.120 0.120 0.121 0.119 0.123 6,680,000 808,100 0.1210 72.64 72.64 73.25 72.04 74.46 11,035 73.232 0.84%
2001-06-20 0 0.119 0.115 0.119 0.116 0.122 3,240,000 381,310 0.1177 72.04 69.62 72.04 70.22 73.85 5,352 71.243 2.59%
2001-06-19 0 0.116 0.116 0.119 0.114 0.118 3,400,687 397,526 0.1169 70.22 70.22 72.04 69.01 71.43 5,618 70.764 -3.33%
2001-06-18 0 0.120 0.120 0.122 0.117 0.122 2,400,000 288,282 0.1201 72.64 72.64 73.85 70.83 73.85 3,965 72.714 -1.64%
2001-06-15 0 0.122 0.122 0.123 0.111 0.122 6,944,000 807,824 0.1163 73.85 73.85 74.46 67.19 73.85 11,471 70.424 -0.81%
2001-06-14 0 0.123 0.123 0.124 0.123 0.135 11,862,000 1,518,018 0.1280 74.46 74.46 75.06 74.46 81.72 19,595 77.469 -8.89%
2001-06-13 0 0.135 0.135 0.136 0.126 0.144 26,468,000 3,568,476 0.1348 81.72 81.72 82.33 76.28 87.17 43,723 81.616 -5.59%
2001-06-12 0 0.143 0.142 0.144 0.130 0.148 51,652,000 7,219,844 0.1398 86.57 85.96 87.17 78.70 89.59 85,325 84.616 5.93%
2001-06-11 0 0.135 0.135 0.136 0.120 0.135 50,376,851 6,501,133 0.1291 81.72 81.72 82.33 72.64 81.72 83,218 78.121 12.50%
2001-06-08 0 0.120 0.119 0.120 0.118 0.124 15,996,000 1,925,698 0.1204 72.64 72.04 72.64 71.43 75.06 26,424 72.877 1.69%
2001-06-07 0 0.118 0.118 0.120 0.113 0.118 5,408,000 631,554 0.1168 71.43 71.43 72.64 68.41 71.43 8,934 70.694 -0.84%
2001-06-06 0 0.119 0.118 0.120 0.118 0.122 11,180,000 1,339,834 0.1198 72.04 71.43 72.64 71.43 73.85 18,468 72.547 0.85%
2001-06-05 0 0.118 0.118 0.120 0.112 0.126 14,470,000 1,755,494 0.1213 71.43 71.43 72.64 67.80 76.28 23,903 73.442 -0.84%
2001-06-04 0 0.119 0.117 0.119 0.117 0.122 8,850,000 1,057,464 0.1195 72.04 70.83 72.04 70.83 73.85 14,619 72.333 0.85%
2001-06-01 0 0.118 0.119 0.120 0.118 0.122 7,172,000 857,696 0.1196 71.43 72.04 72.64 71.43 73.85 11,848 72.394 0.00%
2001-05-31 0 0.118 0.115 0.118 0.113 0.120 11,836,000 1,402,790 0.1185 71.43 69.62 71.43 68.41 72.64 19,552 71.746 0.00%
2001-05-30 0 0.118 0.116 0.118 0.115 0.124 12,222,000 1,444,210 0.1182 71.43 70.22 71.43 69.62 75.06 20,190 71.532 -4.84%
2001-05-29 0 0.124 0.122 0.124 0.123 0.138 24,826,000 3,195,674 0.1287 75.06 73.85 75.06 74.46 83.54 41,011 77.923 -7.46%
2001-05-28 0 0.134 0.133 0.134 0.124 0.138 40,628,959 5,373,793 0.1323 81.12 80.51 81.12 75.06 83.54 67,116 80.068 8.06%
2001-05-25 0 0.124 0.123 0.125 0.120 0.128 37,208,000 4,616,842 0.1241 75.06 74.46 75.67 72.64 77.49 61,465 75.114 2.48%
2001-05-24 0 0.121 0.120 0.122 0.116 0.122 9,988,000 1,198,224 0.1200 73.25 72.64 73.85 70.22 73.85 16,499 72.622 -0.82%
2001-05-23 0 0.122 0.121 0.122 0.118 0.128 18,288,000 2,238,756 0.1224 73.85 73.25 73.85 71.43 77.49 30,210 74.106 4.27%
2001-05-22 0 0.117 0.117 0.118 0.115 0.120 12,796,442 1,506,329 0.1177 70.83 70.83 71.43 69.62 72.64 21,139 71.259 3.54%
2001-05-21 0 0.113 0.111 0.112 0.111 0.115 3,151,532 353,557 0.1122 68.41 67.19 67.80 67.19 69.62 5,206 67.912 1.80%
2001-05-18 0 0.111 0.111 0.112 0.111 0.114 2,446,000 274,452 0.1122 67.19 67.19 67.80 67.19 69.01 4,041 67.924 -1.77%
2001-05-17 0 0.113 0.113 0.118 0.105 0.121 7,883,255 876,049 0.1111 68.41 68.41 71.43 63.56 73.25 13,022 67.272 6.60%
2001-05-16 0 0.106 0.105 0.106 0.102 0.106 2,472,000 259,150 0.1048 64.17 63.56 64.17 61.75 64.17 4,084 63.462 1.92%
2001-05-15 0 0.104 0.104 0.106 0.100 0.105 1,902,000 199,002 0.1046 62.96 62.96 64.17 60.54 63.56 3,142 63.337 1.96%
2001-05-14 0 0.102 0.102 0.105 0.100 0.105 1,372,858 142,245 0.1036 61.75 61.75 63.56 60.54 63.56 2,268 62.722 -3.77%
2001-05-11 0 0.106 0.106 0.107 0.104 0.109 1,541,490 165,526 0.1074 64.17 64.17 64.77 62.96 65.98 2,546 65.004 -0.93%
2001-05-10 0 0.107 0.107 0.108 0.106 0.113 3,334,810 367,269 0.1101 64.77 64.77 65.38 64.17 68.41 5,509 66.669 -1.83%
2001-05-09 0 0.109 0.109 0.110 0.107 0.116 5,675,625 635,119 0.1119 65.98 65.98 66.59 64.77 70.22 9,376 67.741 -0.91%
2001-05-08 0 0.110 0.110 0.111 0.109 0.118 7,110,710 804,143 0.1131 66.59 66.59 67.19 65.98 71.43 11,746 68.459 -6.78%
2001-05-07 0 0.118 0.118 0.119 0.118 0.122 9,838,000 1,180,248 0.1200 71.43 71.43 72.04 71.43 73.85 16,252 72.624 0.85%
2001-05-04 0 0.117 0.117 0.118 0.112 0.118 10,382,165 1,207,773 0.1163 70.83 70.83 71.43 67.80 71.43 17,150 70.422 -1.68%
2001-05-03 0 0.119 0.118 0.121 0.110 0.122 20,958,675 2,476,661 0.1182 72.04 71.43 73.25 66.59 73.85 34,622 71.534 8.18%
2001-05-02 0 0.110 0.110 0.111 0.108 0.113 7,806,270 859,297 0.1101 66.59 66.59 67.19 65.38 68.41 12,895 66.636 2.80%
2001-04-27 0 0.107 0.106 0.107 0.105 0.111 12,676,000 1,372,668 0.1083 64.77 64.17 64.77 63.56 67.19 20,940 65.553 -0.93%
2001-04-26 0 0.108 0.108 0.109 0.102 0.111 17,364,000 1,859,824 0.1071 65.38 65.38 65.98 61.75 67.19 28,684 64.839 4.85%
2001-04-25 0 0.103 0.103 0.105 0.100 0.107 30,638,000 3,187,878 0.1040 62.35 62.35 63.56 60.54 64.77 50,611 62.987 0.98%
2001-04-24 0 0.102 0.102 0.104 0.093 0.105 14,338,000 1,406,370 0.0981 61.75 61.75 62.96 56.30 63.56 23,685 59.378 4.08%
2001-04-23 0 0.098 0.097 0.100 0.096 0.105 14,034,000 1,395,874 0.0995 59.33 58.72 60.54 58.11 63.56 23,183 60.211 2.08%
2001-04-20 0 0.096 0.094 0.096 0.090 0.113 59,638,000 6,198,896 0.1039 58.11 56.90 58.11 54.48 68.41 98,517 62.922 5.49%
2001-04-19 0 0.091 0.089 0.091 0.087 0.097 15,322,405 1,390,080 0.0907 55.09 53.88 55.09 52.67 58.72 25,311 54.919 2.25%
2001-04-18 0 0.089 0.088 0.089 0.080 0.090 3,454,000 302,358 0.0875 53.88 53.27 53.88 48.43 54.48 5,706 52.992 11.25%
2001-04-17 0 0.080 0.079 0.082 0.079 0.082 1,090,000 87,750 0.0805 48.43 47.82 49.64 47.82 49.64 1,801 48.734 -5.88%
2001-04-12 0 0.085 0.083 0.087 0.080 0.086 3,681,344 311,913 0.0847 51.46 50.24 52.67 48.43 52.06 6,081 51.291 3.66%
2001-04-11 0 0.082 0.082 0.085 0.077 0.086 4,402,000 364,966 0.0829 49.64 49.64 51.46 46.61 52.06 7,272 50.190 5.13%
2001-04-10 0 0.078 0.076 0.080 0.075 0.080 1,010,000 78,086 0.0773 47.22 46.01 48.43 45.40 48.43 1,668 46.802 -1.27%
2001-04-09 0 0.079 0.079 0.080 0.075 0.080 2,790,000 215,010 0.0771 47.82 47.82 48.43 45.40 48.43 4,609 46.652 2.60%
2001-04-06 0 0.077 0.076 0.078 0.077 0.082 3,780,055 297,603 0.0787 46.61 46.01 47.22 46.61 49.64 6,244 47.660 -1.28%
2001-04-04 0 0.078 0.076 0.080 0.075 0.080 1,080,000 83,998 0.0778 47.22 46.01 48.43 45.40 48.43 1,784 47.082 -4.88%
2001-04-03 0 0.082 0.082 0.085 0.082 0.090 684,000 59,246 0.0866 49.64 49.64 51.46 49.64 54.48 1,130 52.434 -8.89%
2001-04-02 0 0.090 0.089 0.090 0.081 0.090 1,864,000 154,994 0.0832 54.48 53.88 54.48 49.03 54.48 3,079 50.336 9.76%
2001-03-30 0 0.082 0.082 0.084 0.080 0.084 1,954,000 162,028 0.0829 49.64 49.64 50.85 48.43 50.85 3,228 50.197 -5.75%
2001-03-29 0 0.087 0.085 0.087 0.082 0.087 3,052,000 260,642 0.0854 52.67 51.46 52.67 49.64 52.67 5,042 51.698 2.35%
2001-03-28 0 0.085 0.085 0.087 0.085 0.096 1,754,000 153,108 0.0873 51.46 51.46 52.67 51.46 58.11 2,897 52.842 -3.41%
2001-03-27 0 0.088 0.084 0.088 0.085 0.090 2,264,000 196,588 0.0868 53.27 50.85 53.27 51.46 54.48 3,740 52.564 0.00%
2001-03-26 0 0.088 0.089 0.094 0.084 0.092 2,278,000 200,416 0.0880 53.27 53.88 56.90 50.85 55.69 3,763 53.259 -1.12%
2001-03-23 0 0.089 0.085 0.089 0.082 0.089 2,730,880 232,812 0.0853 53.88 51.46 53.88 49.64 53.88 4,511 51.608 8.54%
2001-03-22 0 0.082 0.080 0.084 0.080 0.088 6,264,000 521,890 0.0833 49.64 48.43 50.85 48.43 53.27 10,348 50.436 -9.89%
2001-03-21 0 0.091 0.090 0.093 0.091 0.099 4,915,115 456,723 0.0929 55.09 54.48 56.30 55.09 59.93 8,119 56.251 -7.14%
2001-03-20 0 0.098 0.098 0.101 0.097 0.105 3,222,000 324,644 0.1008 59.33 59.33 61.14 58.72 63.56 5,322 60.995 -2.97%
2001-03-19 0 0.101 0.102 0.107 0.101 0.112 2,504,000 265,732 0.1061 61.14 61.75 64.77 61.14 67.80 4,136 64.242 -9.82%
2001-03-16 0 0.112 0.112 0.116 0.105 0.119 1,568,000 172,312 0.1099 67.80 67.80 70.22 63.56 72.04 2,590 66.524 -5.88%
2001-03-15 0 0.119 0.119 0.120 0.114 0.120 1,370,000 160,658 0.1173 72.04 72.04 72.64 69.01 72.64 2,263 70.989 -3.25%
2001-03-14 0 0.123 0.122 0.123 0.121 0.127 1,820,405 228,767 0.1257 74.46 73.85 74.46 73.25 76.88 3,007 76.074 -5.38%
2001-03-13 0 0.130 0.130 0.132 0.125 0.132 1,416,000 182,526 0.1289 78.70 78.70 79.91 75.67 79.91 2,339 78.032 -6.47%
2001-03-12 0 0.139 0.132 0.139 0.132 0.141 3,498,000 483,188 0.1381 84.14 79.91 84.14 79.91 85.36 5,778 83.620 -2.80%
2001-03-09 0 0.143 0.143 0.145 0.143 0.149 1,174,482 169,776 0.1446 86.57 86.57 87.78 86.57 90.20 1,940 87.507 -2.72%
2001-03-08 0 0.147 0.145 0.147 0.143 0.149 844,000 123,460 0.1463 88.99 87.78 88.99 86.57 90.20 1,394 88.551 0.00%
2001-03-07 0 0.147 0.146 0.148 0.147 0.155 860,000 128,920 0.1499 88.99 88.38 89.59 88.99 93.83 1,421 90.747 -4.55%
2001-03-06 0 0.154 0.154 0.156 0.140 0.154 4,582,000 683,124 0.1491 93.23 93.23 94.44 84.75 93.23 7,569 90.252 4.76%
2001-03-05 0 0.147 0.144 0.147 0.144 0.149 994,000 144,798 0.1457 88.99 87.17 88.99 87.17 90.20 1,642 88.184 -2.65%
2001-03-02 0 0.151 0.148 0.151 0.148 0.152 2,025,625 303,860 0.1500 91.41 89.59 91.41 89.59 92.01 3,346 90.808 0.67%
2001-03-01 0 0.150 0.150 0.155 0.150 0.160 2,404,270 367,262 0.1528 90.80 90.80 93.83 90.80 96.86 3,972 92.471 -5.06%
2001-02-28 0 0.158 0.158 0.159 0.156 0.160 1,926,000 303,542 0.1576 95.65 95.65 96.25 94.44 96.86 3,182 95.406 -1.25%
2001-02-27 0 0.160 0.160 0.162 0.160 0.163 1,280,000 205,460 0.1605 96.86 96.86 98.07 96.86 98.67 2,114 97.169 0.00%
2001-02-26 0 0.160 0.160 0.162 0.160 0.164 2,602,000 417,186 0.1603 96.86 96.86 98.07 96.86 99.28 4,298 97.059 -1.23%
2001-02-23 0 0.162 0.160 0.162 0.161 0.163 2,390,945 388,635 0.1625 98.07 96.86 98.07 97.46 98.67 3,950 98.397 0.00%
2001-02-22 0 0.162 0.162 0.165 0.160 0.165 1,477,385 239,030 0.1618 98.07 98.07 99.88 96.86 99.88 2,441 97.942 -1.22%
2001-02-21 0 0.164 0.164 0.167 0.160 0.169 262,000 43,418 0.1657 99.28 99.28 101.1 96.86 102.3 433 100.32 -1.20%
2001-02-20 0 0.166 0.166 0.167 0.162 0.170 2,626,000 431,894 0.1645 100.5 100.5 101.1 98.07 102.9 4,338 99.562 -1.19%
2001-02-19 0 0.168 0.164 0.168 0.163 0.168 11,856,000 1,932,874 0.1630 101.7 99.28 101.7 98.67 101.7 19,585 98.691 0.00%
2001-02-16 0 0.168 0.166 0.168 0.164 0.168 860,443 142,461 0.1656 101.7 100.5 101.7 99.28 101.7 1,421 100.23 0.00%
2001-02-15 0 0.168 0.164 0.168 0.164 0.169 468,000 77,842 0.1663 101.7 99.28 101.7 99.28 102.3 773 100.69 0.00%
2001-02-14 0 0.168 0.168 0.171 0.167 0.175 524,000 89,268 0.1704 101.7 101.7 103.5 101.1 105.9 866 103.13 -0.59%
2001-02-13 0 0.169 0.169 0.170 0.166 0.175 1,626,000 278,926 0.1715 102.3 102.3 102.9 100.5 105.9 2,686 103.84 -3.43%
2001-02-12 0 0.175 0.175 0.179 0.165 0.175 1,176,000 200,424 0.1704 105.9 105.9 108.4 99.88 105.9 1,943 103.17 4.79%
2001-02-09 0 0.167 0.164 0.167 0.164 0.170 750,000 124,038 0.1654 101.1 99.28 101.1 99.28 102.9 1,239 100.12 0.60%
2001-02-08 0 0.166 0.166 0.168 0.166 0.169 910,000 152,770 0.1679 100.5 100.5 101.7 100.5 102.3 1,503 101.63 -1.78%
2001-02-07 0 0.169 0.169 0.172 0.168 0.175 698,000 119,054 0.1706 102.3 102.3 104.1 101.7 105.9 1,153 103.25 -1.74%
2001-02-06 0 0.172 0.167 - 0.165 0.172 738,810 123,658 0.1674 104.1 101.1 - 99.88 104.1 1,220 101.32 1.78%
2001-02-05 0 0.169 0.167 0.169 0.167 0.172 694,000 117,070 0.1687 102.3 101.1 102.3 101.1 104.1 1,146 102.12 0.00%
2001-02-02 0 0.169 0.168 0.171 0.168 0.173 2,016,000 342,866 0.1701 102.3 101.7 103.5 101.7 104.7 3,330 102.95 -3.43%
2001-02-01 0 0.175 0.169 0.176 0.169 0.175 1,450,000 246,384 0.1699 105.9 102.3 106.5 102.3 105.9 2,395 102.86 2.94%
2001-01-31 0 0.170 0.170 0.171 0.168 0.171 658,945 112,019 0.1700 102.9 102.9 103.5 101.7 103.5 1,089 102.91 0.00%
2001-01-30 0 0.170 0.167 0.170 0.166 0.175 1,481,157 251,578 0.1699 102.9 101.1 102.9 100.5 105.9 2,447 102.82 -1.73%
2001-01-29 0 0.173 0.173 0.178 0.167 0.189 1,646,000 293,032 0.1780 104.7 104.7 107.8 101.1 114.4 2,719 107.77 -6.49%
2001-01-23 0 0.185 0.182 - 0.170 0.185 2,870,000 508,880 0.1773 112.0 110.2 - 102.9 112.0 4,741 107.34 6.94%
2001-01-22 0 0.173 0.171 0.174 0.170 0.180 2,370,000 411,532 0.1736 104.7 103.5 105.3 102.9 109.0 3,915 105.12 -1.70%
2001-01-19 0 0.176 0.173 0.176 0.159 0.176 2,713,740 461,147 0.1699 106.5 104.7 106.5 96.25 106.5 4,483 102.87 11.39%
2001-01-18 0 0.158 0.157 0.158 0.150 0.160 1,658,000 263,134 0.1587 95.65 95.04 95.65 90.80 96.86 2,739 96.074 3.27%
2001-01-17 0 0.153 0.153 0.159 0.153 0.162 1,876,000 295,130 0.1573 92.62 92.62 96.25 92.62 98.07 3,099 95.234 -5.56%
2001-01-16 0 0.162 0.161 0.164 0.162 0.167 1,290,000 211,308 0.1638 98.07 97.46 99.28 98.07 101.1 2,131 99.160 -1.22%
2001-01-15 0 0.164 0.164 0.169 0.163 0.170 1,100,000 182,534 0.1659 99.28 99.28 102.3 98.67 102.9 1,817 100.45 -3.53%
2001-01-12 0 0.170 0.168 0.172 0.166 0.170 2,214,810 372,899 0.1684 102.9 101.7 104.1 100.5 102.9 3,659 101.92 3.03%
2001-01-11 0 0.165 0.165 0.175 0.164 0.176 954,405 158,297 0.1659 99.88 99.88 105.9 99.28 106.5 1,577 100.40 -7.82%
2001-01-10 0 0.179 0.173 0.179 0.173 0.180 4,536,000 801,666 0.1767 108.4 104.7 108.4 104.7 109.0 7,493 106.99 2.87%
2001-01-09 0 0.174 0.170 0.175 0.162 0.175 1,334,000 224,014 0.1679 105.3 102.9 105.9 98.07 105.9 2,204 101.66 6.10%
2001-01-08 0 0.164 0.163 0.170 0.163 0.171 2,201,355 371,487 0.1688 99.28 98.67 102.9 98.67 103.5 3,636 102.16 -4.09%
2001-01-05 0 0.171 0.171 0.172 0.170 0.175 3,386,000 577,806 0.1706 103.5 103.5 104.1 102.9 105.9 5,593 103.30 -1.16%
2001-01-04 0 0.173 0.172 0.173 0.168 0.175 3,336,000 575,424 0.1725 104.7 104.1 104.7 101.7 105.9 5,511 104.42 5.49%
2001-01-03 0 0.164 0.164 0.166 0.164 0.169 2,168,000 360,648 0.1664 99.28 99.28 100.5 99.28 102.3 3,581 100.70 -2.96%
2001-01-02 0 0.169 0.168 0.172 0.168 0.175 1,318,651 227,658 0.1726 102.3 101.7 104.1 101.7 105.9 2,178 104.51 -2.87%
2000-12-29 0 0.174 0.172 0.174 0.165 0.174 1,206,000 207,264 0.1719 105.3 104.1 105.3 99.88 105.3 1,992 104.04 3.57%
2000-12-28 0 0.168 0.167 0.170 0.161 0.171 1,696,000 283,890 0.1674 101.7 101.1 102.9 97.46 103.5 2,802 101.33 -2.33%
2000-12-27 0 0.172 0.171 0.172 0.168 0.174 1,150,000 197,816 0.1720 104.1 103.5 104.1 101.7 105.3 1,900 104.13 3.61%
2000-12-22 0 0.166 0.165 0.166 0.162 0.170 4,649,000 772,896 0.1662 100.5 99.88 100.5 98.07 102.9 7,680 100.64 -2.92%
2000-12-21 0 0.171 0.171 0.173 0.166 0.179 3,602,000 614,084 0.1705 103.5 103.5 104.7 100.5 108.4 5,950 103.20 -7.07%
2000-12-20 0 0.184 0.184 0.185 0.175 0.188 2,103,000 381,699 0.1815 111.4 111.4 112.0 105.9 113.8 3,474 109.87 -3.16%
2000-12-19 0 0.190 0.186 0.190 0.186 0.204 4,290,000 815,428 0.1901 115.0 112.6 115.0 112.6 123.5 7,087 115.06 -6.86%
2000-12-18 0 0.204 0.200 0.204 0.200 0.206 888,000 181,010 0.2038 123.5 121.1 123.5 121.1 124.7 1,467 123.40 0.00%
2000-12-15 0 0.204 0.210 0.214 0.204 0.210 1,282,000 266,380 0.2078 123.5 127.1 129.5 123.5 127.1 2,118 125.78 -6.42%
2000-12-14 0 0.218 0.216 0.222 0.213 0.219 1,256,000 271,510 0.2162 132.0 130.8 134.4 128.9 132.6 2,075 130.86 2.35%
2000-12-13 0 0.213 0.214 0.218 0.210 0.222 666,000 143,356 0.2152 128.9 129.5 132.0 127.1 134.4 1,100 130.30 -4.05%
2000-12-12 0 0.222 0.221 0.222 0.214 0.225 3,311,570 731,564 0.2209 134.4 133.8 134.4 129.5 136.2 5,470 133.73 1.83%
2000-12-11 0 0.218 0.218 0.220 0.215 0.222 1,187,985 259,731 0.2186 132.0 132.0 133.2 130.2 134.4 1,962 132.35 -1.80%
2000-12-08 0 0.222 0.222 0.223 0.219 0.228 2,358,000 523,624 0.2221 134.4 134.4 135.0 132.6 138.0 3,895 134.43 -0.45%
2000-12-07 0 0.223 0.219 0.223 0.216 0.227 1,534,815 339,952 0.2215 135.0 132.6 135.0 130.8 137.4 2,535 134.08 -5.11%
2000-12-06 0 0.235 0.235 0.236 0.220 0.236 5,480,000 1,251,438 0.2284 142.3 142.3 142.9 133.2 142.9 9,053 138.24 10.33%
2000-12-05 0 0.213 0.213 0.214 0.201 0.215 1,606,853 339,793 0.2115 128.9 128.9 129.5 121.7 130.2 2,654 128.01 0.00%
2000-12-04 0 0.213 0.213 0.221 0.213 0.222 1,092,000 234,006 0.2143 128.9 128.9 133.8 128.9 134.4 1,804 129.72 -3.62%
2000-12-01 0 0.221 0.218 0.221 0.200 0.224 2,764,260 590,821 0.2137 133.8 132.0 133.8 121.1 135.6 4,566 129.39 6.25%
2000-11-30 0 0.208 0.207 0.211 0.206 0.215 181,316,000 53,376,942 0.2944 125.9 125.3 127.7 124.7 130.2 299,519 178.21 -3.26%
2000-11-29 0 0.215 0.217 0.218 0.210 0.219 1,355,945 291,397 0.2149 130.2 131.4 132.0 127.1 132.6 2,240 130.09 -4.44%
2000-11-28 0 0.225 0.222 0.225 0.222 0.233 2,070,001 469,346 0.2267 136.2 134.4 136.2 134.4 141.0 3,419 137.26 -3.43%
2000-11-27 0 0.233 0.232 0.235 0.222 0.236 1,994,000 462,698 0.2320 141.0 140.4 142.3 134.4 142.9 3,294 140.47 1.30%
2000-11-24 0 0.230 0.230 0.235 0.230 0.240 1,645,355 385,524 0.2343 139.2 139.2 142.3 139.2 145.3 2,718 141.84 -1.29%
2000-11-23 0 0.233 0.232 0.234 0.230 0.240 3,634,000 846,586 0.2330 141.0 140.4 141.7 139.2 145.3 6,003 141.03 -4.12%
2000-11-22 0 0.243 0.243 0.247 0.243 0.255 2,186,000 542,732 0.2483 147.1 147.1 149.5 147.1 154.4 3,611 150.30 -4.71%
2000-11-21 0 0.255 0.250 0.255 0.240 0.255 3,248,810 799,794 0.2462 154.4 151.3 154.4 145.3 154.4 5,367 149.03 2.00%
2000-11-20 0 0.250 0.250 0.255 0.250 0.270 3,645,705 931,012 0.2554 151.3 151.3 154.4 151.3 163.4 6,022 154.59 0.81%
2000-11-17 0 0.248 0.248 0.249 0.240 0.255 6,666,000 1,664,520 0.2497 150.1 150.1 150.7 145.3 154.4 11,012 151.16 -4.62%
2000-11-16 0 0.260 0.260 0.265 0.255 0.275 7,674,000 2,030,770 0.2646 157.4 157.4 160.4 154.4 166.5 12,677 160.20 -3.70%
2000-11-15 0 0.270 0.265 0.270 0.270 0.310 16,659,740 4,816,145 0.2891 163.4 160.4 163.4 163.4 187.7 27,521 175.00 -10.00%
2000-11-14 0 0.300 0.295 0.300 0.280 0.300 26,442,000 7,673,470 0.2902 181.6 178.6 181.6 169.5 181.6 43,680 175.67 5.26%
2000-11-13 0 0.285 0.280 0.285 0.265 0.300 21,954,675 6,219,126 0.2833 172.5 169.5 172.5 160.4 181.6 36,267 171.48 -8.06%
2000-11-10 0 0.310 0.305 0.310 0.280 0.315 24,638,000 7,431,660 0.3016 187.7 184.6 187.7 169.5 190.7 40,700 182.60 6.90%
2000-11-09 0 0.290 0.290 0.295 0.270 0.305 15,340,071 4,451,468 0.2902 175.6 175.6 178.6 163.4 184.6 25,341 175.67 -1.69%
2000-11-08 0 0.295 0.295 0.300 0.290 0.325 37,145,630 11,690,496 0.3147 178.6 178.6 181.6 175.6 196.7 61,362 190.52 -1.67%
2000-11-07 0 0.300 0.295 0.300 0.260 0.315 24,343,490 7,083,443 0.2910 181.6 178.6 181.6 157.4 190.7 40,213 176.15 7.14%
2000-11-06 0 0.280 0.275 0.280 0.242 0.280 24,546,540 6,530,989 0.2661 169.5 166.5 169.5 146.5 169.5 40,549 161.06 15.70%
2000-11-03 0 0.242 0.240 0.244 0.227 0.245 9,826,000 2,313,486 0.2354 146.5 145.3 147.7 137.4 148.3 16,232 142.53 6.14%
2000-11-02 0 0.228 0.223 0.228 0.223 0.247 9,116,000 2,151,192 0.2360 138.0 135.0 138.0 135.0 149.5 15,059 142.85 -2.56%
2000-11-01 0 0.234 0.233 0.234 0.215 0.235 18,337,367 4,150,511 0.2263 141.7 141.0 141.7 130.2 142.3 30,292 137.02 10.38%
2000-10-31 0 0.212 0.208 0.212 0.191 0.214 7,654,000 1,551,194 0.2027 128.3 125.9 128.3 115.6 129.5 12,644 122.68 8.72%
2000-10-30 0 0.195 0.194 0.196 0.189 0.196 752,000 144,604 0.1923 118.0 117.4 118.7 114.4 118.7 1,242 116.41 3.72%
2000-10-27 0 0.188 0.188 0.190 0.188 0.196 1,298,405 248,813 0.1916 113.8 113.8 115.0 113.8 118.7 2,145 116.00 -1.05%
2000-10-26 0 0.190 0.190 0.194 0.181 0.194 1,328,000 251,508 0.1894 115.0 115.0 117.4 109.6 117.4 2,194 114.65 0.00%
2000-10-25 0 0.190 0.188 0.190 0.180 0.190 1,814,000 334,952 0.1846 115.0 113.8 115.0 109.0 115.0 2,997 111.78 2.15%
2000-10-24 0 0.186 0.186 0.188 0.186 0.194 3,126,178 590,914 0.1890 112.6 112.6 113.8 112.6 117.4 5,164 114.43 -6.06%
2000-10-23 0 0.198 0.198 0.200 0.186 0.210 8,858,000 1,761,360 0.1988 119.9 119.9 121.1 112.6 127.1 14,633 120.37 2.59%
2000-10-20 0 0.193 0.193 0.194 0.193 0.199 7,067,755 1,376,748 0.1948 116.8 116.8 117.4 116.8 120.5 11,675 117.92 4.32%
2000-10-19 0 0.185 0.185 0.188 0.170 0.190 7,580,000 1,338,120 0.1765 112.0 112.0 113.8 102.9 115.0 12,522 106.87 -2.63%
2000-10-18 0 0.190 0.190 0.193 0.188 0.203 5,947,625 1,153,649 0.1940 115.0 115.0 116.8 113.8 122.9 9,825 117.42 -8.65%
2000-10-17 0 0.208 0.206 0.208 0.208 0.230 6,817,695 1,479,013 0.2169 125.9 124.7 125.9 125.9 139.2 11,262 131.32 -9.57%
2000-10-16 0 0.230 0.229 0.240 0.230 0.255 4,596,000 1,130,522 0.2460 139.2 138.6 145.3 139.2 154.4 7,592 148.91 -2.13%
2000-10-13 0 0.235 0.235 0.237 0.228 0.236 4,698,000 1,093,058 0.2327 142.3 142.3 143.5 138.0 142.9 7,761 140.85 -3.69%
2000-10-12 0 0.244 0.244 0.248 0.233 0.250 6,806,000 1,649,318 0.2423 147.7 147.7 150.1 141.0 151.3 11,243 146.70 -4.31%
2000-10-11 0 0.255 0.250 0.255 0.250 0.260 4,070,000 1,038,820 0.2552 154.4 151.3 154.4 151.3 157.4 6,723 154.51 -3.77%
2000-10-10 0 0.265 0.265 0.275 0.265 0.275 2,556,000 692,860 0.2711 160.4 160.4 166.5 160.4 166.5 4,222 164.10 1.92%
2000-10-09 0 0.260 0.260 0.270 0.260 0.280 3,626,675 968,192 0.2670 157.4 157.4 163.4 157.4 169.5 5,991 161.61 -7.14%
2000-10-05 0 0.280 0.275 0.285 0.275 0.290 4,335,000 1,224,430 0.2825 169.5 166.5 172.5 166.5 175.6 7,161 170.98 1.82%
2000-10-04 0 0.275 0.275 0.280 0.270 0.280 4,298,000 1,195,890 0.2782 166.5 166.5 169.5 163.4 169.5 7,100 168.44 -1.79%
2000-10-03 0 0.280 0.280 0.285 0.275 0.285 2,018,880 563,750 0.2792 169.5 169.5 172.5 166.5 172.5 3,335 169.04 -1.75%
2000-09-29 0 0.285 0.280 0.290 0.280 0.305 8,771,220 2,541,497 0.2898 172.5 169.5 175.6 169.5 184.6 14,489 175.40 -3.39%
2000-09-28 0 0.295 0.290 0.295 0.270 0.295 15,518,000 4,381,560 0.2824 178.6 175.6 178.6 163.4 178.6 25,634 170.92 9.26%
2000-09-27 0 0.270 0.265 0.275 0.255 0.275 9,546,000 2,541,440 0.2662 163.4 160.4 166.5 154.4 166.5 15,769 161.16 0.00%
2000-09-26 0 0.270 0.265 0.270 0.265 0.290 6,540,000 1,760,060 0.2691 163.4 160.4 163.4 160.4 175.6 10,804 162.92 -6.90%
2000-09-25 0 0.290 0.280 0.290 0.280 0.305 5,598,000 1,591,550 0.2843 175.6 169.5 175.6 169.5 184.6 9,247 172.11 5.45%
2000-09-22 0 0.275 0.270 0.275 0.260 0.285 13,632,000 3,720,520 0.2729 166.5 163.4 166.5 157.4 172.5 22,519 165.22 -6.78%
2000-09-21 0 0.295 0.290 0.300 0.290 0.320 6,252,000 1,876,630 0.3002 178.6 175.6 181.6 175.6 193.7 10,328 181.71 -7.81%
2000-09-20 0 0.320 0.320 0.325 0.320 0.345 6,470,000 2,130,570 0.3293 193.7 193.7 196.7 193.7 208.8 10,688 199.34 -4.48%
2000-09-19 0 0.335 0.330 0.340 0.295 0.340 7,918,000 2,541,410 0.3210 202.8 199.8 205.8 178.6 205.8 13,080 194.30 0.00%
2000-09-18 0 0.335 0.335 0.340 0.335 0.375 11,018,000 3,826,980 0.3473 202.8 202.8 205.8 202.8 227.0 18,201 210.26 -12.99%
2000-09-15 0 0.385 0.380 0.385 0.375 0.390 10,936,000 4,175,220 0.3818 233.1 230.0 233.1 227.0 236.1 18,065 231.12 2.67%
2000-09-14 0 0.375 0.370 0.375 0.370 0.390 4,243,630 1,610,669 0.3795 227.0 224.0 227.0 224.0 236.1 7,010 229.76 -3.85%
2000-09-12 0 0.390 0.385 0.390 0.375 0.400 7,112,000 2,737,900 0.3850 236.1 233.1 236.1 227.0 242.1 11,748 233.04 -3.70%
2000-09-11 0 0.405 0.405 0.410 0.400 0.410 5,452,755 2,207,889 0.4049 245.2 245.2 248.2 242.1 248.2 9,008 245.12 -2.41%
2000-09-08 0 0.415 0.415 0.420 0.410 0.425 4,016,000 1,686,370 0.4199 251.2 251.2 254.2 248.2 257.3 6,634 254.20 -1.19%
2000-09-07 0 0.420 0.415 0.420 0.415 0.430 5,332,000 2,247,010 0.4214 254.2 251.2 254.2 251.2 260.3 8,808 255.11 -2.33%
2000-09-06 0 0.430 0.430 0.435 0.430 0.440 4,617,010 1,999,066 0.4330 260.3 260.3 263.3 260.3 266.4 7,627 262.11 -2.27%
2000-09-05 0 0.440 0.435 0.440 0.430 0.455 16,852,616 7,476,616 0.4436 266.4 263.3 266.4 260.3 275.4 27,839 268.57 0.00%
2000-09-04 0 0.440 0.435 0.440 0.420 0.440 8,607,605 3,693,377 0.4291 266.4 263.3 266.4 254.2 266.4 14,219 259.75 4.76%
2000-09-01 0 0.420 0.415 0.420 0.415 0.425 6,233,525 2,612,714 0.4191 254.2 251.2 254.2 251.2 257.3 10,297 253.73 1.20%
2000-08-31 0 0.415 0.410 0.420 0.410 0.425 6,463,707 2,685,763 0.4155 251.2 248.2 254.2 248.2 257.3 10,678 251.53 -1.19%
2000-08-30 0 0.420 0.415 0.420 0.415 0.425 3,596,165 1,501,722 0.4176 254.2 251.2 254.2 251.2 257.3 5,941 252.79 1.20%
2000-08-29 0 0.415 0.415 0.420 0.415 0.430 3,833,756 1,620,995 0.4228 251.2 251.2 254.2 251.2 260.3 6,333 255.96 -1.19%
2000-08-28 0 0.420 0.415 0.420 0.415 0.430 5,214,006 2,191,620 0.4203 254.2 251.2 254.2 251.2 260.3 8,613 254.45 -1.18%
2000-08-25 0 0.425 0.425 0.430 0.415 0.430 5,444,405 2,293,838 0.4213 257.3 257.3 260.3 251.2 260.3 8,994 255.05 1.19%
2000-08-24 0 0.420 0.420 0.425 0.420 0.435 8,578,000 3,657,460 0.4264 254.2 254.2 257.3 254.2 263.3 14,170 258.11 -2.33%
2000-08-23 0 0.430 0.425 0.430 0.430 0.455 9,974,765 4,382,574 0.4394 260.3 257.3 260.3 260.3 275.4 16,477 265.97 -4.44%
2000-08-22 0 0.450 0.445 0.450 0.445 0.465 16,301,740 7,433,101 0.4560 272.4 269.4 272.4 269.4 281.5 26,929 276.02 1.12%
2000-08-21 0 0.445 0.440 0.450 0.440 0.455 14,108,272 6,319,592 0.4479 269.4 266.4 272.4 266.4 275.4 23,306 271.16 -2.20%
2000-08-18 0 0.455 0.450 0.455 0.450 0.490 31,828,000 14,754,870 0.4636 275.4 272.4 275.4 272.4 296.6 52,577 280.63 -6.19%
2000-08-17 0 0.485 0.475 0.480 0.435 0.485 79,603,030 37,135,123 0.4665 293.6 287.5 290.6 263.3 293.6 131,498 282.40 12.79%
2000-08-16 0 0.430 0.425 0.430 0.420 0.445 22,111,080 9,566,712 0.4327 260.3 257.3 260.3 254.2 269.4 36,526 261.92 1.18%
2000-08-15 0 0.425 0.425 0.430 0.420 0.430 13,570,000 5,768,770 0.4251 257.3 257.3 260.3 254.2 260.3 22,417 257.34 2.41%
2000-08-14 0 0.415 0.410 0.415 0.410 0.440 14,798,485 6,248,389 0.4222 251.2 248.2 251.2 248.2 266.4 24,446 255.60 -6.74%
2000-08-11 0 0.445 0.440 0.445 0.420 0.445 16,078,000 6,989,120 0.4347 269.4 266.4 269.4 254.2 269.4 26,560 263.15 4.71%
2000-08-10 0 0.425 0.425 0.430 0.425 0.450 18,600,020 8,160,749 0.4387 257.3 257.3 260.3 257.3 272.4 30,726 265.60 -3.41%
2000-08-09 0 0.440 0.440 0.445 0.400 0.445 20,490,586 8,717,324 0.4254 266.4 266.4 269.4 242.1 269.4 33,849 257.54 6.02%
2000-08-08 0 0.415 0.410 0.415 0.405 0.430 3,946,712 1,622,705 0.4112 251.2 248.2 251.2 245.2 260.3 6,520 248.89 -1.19%
2000-08-07 0 0.420 0.415 0.420 0.405 0.420 6,770,540 2,779,835 0.4106 254.2 251.2 254.2 245.2 254.2 11,184 248.55 1.20%
2000-08-04 0 0.415 0.410 0.415 0.410 0.420 7,050,000 2,916,350 0.4137 251.2 248.2 251.2 248.2 254.2 11,646 250.42 2.47%
2000-08-03 0 0.405 0.405 0.410 0.405 0.415 6,904,310 2,821,238 0.4086 245.2 245.2 248.2 245.2 251.2 11,405 247.36 0.00%
2000-08-02 0 0.405 0.405 0.410 0.395 0.420 14,870,000 6,022,380 0.4050 245.2 245.2 248.2 239.1 254.2 24,564 245.17 -4.71%
2000-08-01 0 0.425 0.425 0.430 0.425 0.450 8,172,000 3,540,300 0.4332 257.3 257.3 260.3 257.3 272.4 13,499 262.25 -1.16%
2000-07-31 0 0.430 0.430 0.440 0.420 0.440 14,682,326 6,318,434 0.4303 260.3 260.3 266.4 254.2 266.4 24,254 260.51 -4.44%
2000-07-28 0 0.450 0.450 0.455 0.445 0.465 8,970,000 4,065,960 0.4533 272.4 272.4 275.4 269.4 281.5 14,818 274.40 -4.26%
2000-07-27 0 0.470 0.465 0.470 0.465 0.485 8,999,625 4,260,525 0.4734 284.5 281.5 284.5 281.5 293.6 14,867 286.58 -3.09%
2000-07-26 0 0.485 0.480 0.490 0.480 0.495 12,682,065 6,193,800 0.4884 293.6 290.6 296.6 290.6 299.7 20,950 295.65 1.04%
2000-07-25 0 0.480 0.475 0.480 0.475 0.500 11,955,220 5,828,867 0.4876 290.6 287.5 290.6 287.5 302.7 19,749 295.15 -5.88%
2000-07-24 0 0.510 0.500 0.510 0.470 0.520 32,122,000 15,898,870 0.4950 308.7 302.7 308.7 284.5 314.8 53,063 299.62 6.25%
2000-07-21 0 0.480 0.475 0.480 0.470 0.490 15,880,435 7,619,745 0.4798 290.6 287.5 290.6 284.5 296.6 26,233 290.46 3.23%
2000-07-20 0 0.465 0.465 0.470 0.455 0.470 13,214,135 6,141,498 0.4648 281.5 281.5 284.5 275.4 284.5 21,829 281.35 -3.12%
2000-07-19 0 0.480 0.475 0.480 0.470 0.495 7,698,000 3,715,570 0.4827 290.6 287.5 290.6 284.5 299.7 12,716 292.19 -1.03%
2000-07-18 0 0.485 0.485 0.490 0.485 0.510 8,056,405 3,997,430 0.4962 293.6 293.6 296.6 293.6 308.7 13,309 300.37 -4.90%
2000-07-17 0 0.510 0.500 0.510 0.490 0.530 20,648,810 10,595,209 0.5131 308.7 302.7 308.7 296.6 320.8 34,110 310.62 0.00%
2000-07-14 0 0.510 0.510 0.520 0.500 0.540 17,752,000 9,245,400 0.5208 308.7 308.7 314.8 302.7 326.9 29,325 315.28 -1.92%
2000-07-13 0 0.520 0.520 0.530 0.510 0.580 76,362,000 42,193,280 0.5525 314.8 314.8 320.8 308.7 351.1 126,144 334.49 0.00%
2000-07-12 0 0.520 0.510 0.520 0.440 0.520 63,052,000 30,755,910 0.4878 314.8 308.7 314.8 266.4 314.8 104,157 295.29 18.18%
2000-07-11 0 0.440 0.435 0.440 0.435 0.460 15,039,690 6,682,359 0.4443 266.4 263.3 266.4 263.3 278.5 24,844 268.97 -4.35%
2000-07-10 0 0.460 0.455 0.460 0.435 0.465 18,500,000 8,310,510 0.4492 278.5 275.4 278.5 263.3 281.5 30,560 271.94 4.55%
2000-07-07 0 0.440 0.440 0.445 0.425 0.450 12,852,000 5,640,350 0.4389 266.4 266.4 269.4 257.3 272.4 21,230 265.67 2.33%
2000-07-06 0 0.430 0.435 0.440 0.425 0.470 20,800,000 9,246,930 0.4446 260.3 263.3 266.4 257.3 284.5 34,360 269.12 -9.47%
2000-07-05 0 0.475 0.475 0.480 0.470 0.490 16,465,625 7,843,515 0.4764 287.5 287.5 290.6 284.5 296.6 27,200 288.37 -3.06%
2000-07-04 0 0.490 0.490 0.495 0.490 0.510 6,472,000 3,234,560 0.4998 296.6 296.6 299.7 296.6 308.7 10,691 302.54 -2.00%
2000-07-03 0 0.500 0.500 0.510 0.500 0.530 11,196,000 5,749,180 0.5135 302.7 302.7 308.7 302.7 320.8 18,495 310.85 0.00%
2000-06-30 0 0.500 0.500 0.510 0.495 0.510 7,558,000 3,780,150 0.5002 302.7 302.7 308.7 299.7 308.7 12,485 302.77 0.00%
2000-06-29 0 0.500 0.500 0.510 0.495 0.530 12,061,415 6,137,335 0.5088 302.7 302.7 308.7 299.7 320.8 19,924 308.03 0.00%
2000-06-28 0 0.500 0.500 0.510 0.495 0.520 12,706,000 6,402,290 0.5039 302.7 302.7 308.7 299.7 314.8 20,989 305.03 -3.85%
2000-06-27 0 0.520 0.510 0.520 0.510 0.560 9,759,870 5,178,616 0.5306 314.8 308.7 314.8 308.7 339.0 16,122 321.20 -3.70%
2000-06-26 0 0.540 0.530 0.540 0.530 0.560 7,291,000 3,978,210 0.5456 326.9 320.8 326.9 320.8 339.0 12,044 330.30 -3.57%
2000-06-23 0 0.560 0.550 0.560 0.550 0.580 6,758,405 3,813,507 0.5643 339.0 332.9 339.0 332.9 351.1 11,164 341.58 -3.45%
2000-06-22 0 0.580 0.580 0.590 0.570 0.630 5,846,000 3,406,480 0.5827 351.1 351.1 357.2 345.1 381.4 9,657 352.74 -1.69%
2000-06-21 0 0.590 0.590 0.600 0.570 0.600 14,256,000 8,400,040 0.5892 357.2 357.2 363.2 345.1 363.2 23,550 356.69 1.72%
2000-06-20 0 0.580 0.570 0.580 0.570 0.620 17,358,000 10,248,040 0.5904 351.1 345.1 351.1 345.1 375.3 28,674 357.40 -3.33%
2000-06-19 0 0.600 0.590 0.600 0.590 0.620 11,126,270 6,720,966 0.6041 363.2 357.2 363.2 357.2 375.3 18,380 365.67 1.69%
2000-06-16 0 0.590 0.590 0.600 0.590 0.610 18,984,000 11,390,060 0.6000 357.2 357.2 363.2 357.2 369.3 31,360 363.20 -1.67%
2000-06-15 0 0.600 0.590 0.600 0.590 0.630 16,370,000 9,998,180 0.6108 363.2 357.2 363.2 357.2 381.4 27,042 369.73 -1.64%
2000-06-14 0 0.610 0.610 0.620 0.590 0.630 17,304,690 10,568,186 0.6107 369.3 369.3 375.3 357.2 381.4 28,586 369.70 1.67%
2000-06-13 0 0.600 0.600 0.610 0.590 0.650 24,338,000 15,061,060 0.6188 363.2 363.2 369.3 357.2 393.5 40,204 374.61 -9.09%
2000-06-12 0 0.660 0.650 0.660 0.620 0.670 25,622,000 16,537,580 0.6454 399.5 393.5 399.5 375.3 405.6 42,325 390.72 3.13%
2000-06-09 0 0.640 0.640 0.650 0.620 0.660 20,347,977 12,961,006 0.6370 387.4 387.4 393.5 375.3 399.5 33,613 385.59 3.23%
2000-06-08 0 0.620 0.620 0.630 0.620 0.680 19,492,826 12,539,050 0.6433 375.3 375.3 381.4 375.3 411.6 32,201 389.40 -7.46%
2000-06-07 0 0.670 0.670 0.680 0.650 0.720 45,003,980 30,919,678 0.6870 405.6 405.6 411.6 393.5 435.9 74,343 415.91 1.52%
2000-06-05 0 0.660 0.660 0.670 0.620 0.670 53,818,000 34,787,600 0.6464 399.5 399.5 405.6 375.3 405.6 88,903 391.30 10.00%
2000-06-02 0 0.600 0.600 0.610 0.580 0.630 21,446,065 12,987,556 0.6056 363.2 363.2 369.3 351.1 381.4 35,427 366.60 3.45%
2000-06-01 0 0.580 0.570 0.590 0.570 0.610 7,066,000 4,180,720 0.5917 351.1 345.1 357.2 345.1 369.3 11,672 358.17 -1.69%
2000-05-31 0 0.590 0.580 0.590 0.580 0.620 11,869,385 7,082,942 0.5967 357.2 351.1 357.2 351.1 375.3 19,607 361.24 5.36%
2000-05-30 0 0.560 0.560 0.590 0.550 0.610 4,684,000 2,705,860 0.5777 339.0 339.0 357.2 332.9 369.3 7,738 349.70 -6.67%
2000-05-29 0 0.600 0.600 0.610 0.560 0.600 3,190,000 1,861,180 0.5834 363.2 363.2 369.3 339.0 363.2 5,270 353.19 5.26%
2000-05-26 0 0.570 0.570 0.580 0.570 0.600 6,664,000 3,899,820 0.5852 345.1 345.1 351.1 345.1 363.2 11,008 354.26 -6.56%
2000-05-25 0 0.610 0.610 0.620 0.590 0.680 10,134,320 6,396,509 0.6312 369.3 369.3 375.3 357.2 411.6 16,741 382.09 -6.15%
2000-05-24 0 0.650 0.650 0.660 0.650 0.680 7,632,000 5,093,420 0.6674 393.5 393.5 399.5 393.5 411.6 12,607 404.00 -5.80%
2000-05-23 0 0.690 0.690 0.700 0.680 0.740 7,869,360 5,485,404 0.6971 417.7 417.7 423.8 411.6 448.0 13,000 421.97 -4.17%
2000-05-22 0 0.720 0.710 0.720 0.700 0.740 7,496,000 5,444,000 0.7263 435.9 429.8 435.9 423.8 448.0 12,383 439.64 -4.00%
2000-05-19 0 0.750 0.750 0.760 0.750 0.800 19,436,000 15,058,880 0.7748 454.0 454.0 460.1 454.0 484.3 32,107 469.03 -1.32%
2000-05-18 0 0.760 0.760 0.770 0.730 0.800 27,362,000 20,907,160 0.7641 460.1 460.1 466.1 441.9 484.3 45,200 462.55 1.33%
2000-05-17 0 0.750 0.740 0.750 0.720 0.780 19,815,210 14,819,604 0.7479 454.0 448.0 454.0 435.9 472.2 32,733 452.74 2.74%
2000-05-16 0 0.730 0.710 0.730 0.700 0.730 8,700,070 6,204,546 0.7132 441.9 429.8 441.9 423.8 441.9 14,372 431.72 5.80%
2000-05-15 0 0.690 0.690 0.710 0.690 0.740 11,038,540 7,870,362 0.7130 417.7 417.7 429.8 417.7 448.0 18,235 431.61 0.00%
2000-05-12 0 0.690 0.690 0.700 0.670 0.710 6,514,000 4,485,100 0.6885 417.7 417.7 423.8 405.6 429.8 10,761 416.81 1.47%
2000-05-10 0 0.680 0.680 0.690 0.670 0.750 8,416,000 5,785,460 0.6874 411.6 411.6 417.7 405.6 454.0 13,903 416.14 -2.86%
2000-05-09 0 0.700 0.700 0.710 0.680 0.710 9,245,000 6,429,490 0.6955 423.8 423.8 429.8 411.6 429.8 15,272 421.00 -2.78%
2000-05-08 0 0.720 0.710 0.720 0.720 0.790 10,120,000 7,563,100 0.7473 435.9 429.8 435.9 435.9 478.2 16,717 452.41 -5.26%
2000-05-05 0 0.760 0.760 0.770 0.740 0.800 20,085,320 15,429,864 0.7682 460.1 460.1 466.1 448.0 484.3 33,179 465.05 2.70%
2000-05-04 0 0.740 0.740 0.750 0.720 0.770 12,755,065 9,404,104 0.7373 448.0 448.0 454.0 435.9 466.1 21,070 446.32 0.00%
2000-05-03 0 0.740 0.730 0.740 0.710 0.780 24,590,000 18,575,060 0.7554 448.0 441.9 448.0 429.8 472.2 40,621 457.28 -6.33%
2000-05-02 0 0.790 0.780 0.790 0.770 0.820 51,816,000 41,188,540 0.7949 478.2 472.2 478.2 466.1 496.4 85,596 481.20 5.33%
2000-04-28 0 0.750 0.740 0.750 0.700 0.770 44,752,270 33,142,121 0.7406 454.0 448.0 454.0 423.8 466.1 73,927 448.31 7.14%
2000-04-27 0 0.700 0.690 0.700 0.650 0.730 33,350,030 23,405,759 0.7018 423.8 417.7 423.8 393.5 441.9 55,091 424.85 6.06%
2000-04-26 0 0.660 0.650 0.660 0.640 0.810 78,778,000 57,126,600 0.7252 399.5 393.5 399.5 387.4 490.3 130,135 438.98 11.86%
2000-04-25 0 0.590 0.590 0.600 0.580 0.650 5,360,277 3,260,596 0.6083 357.2 357.2 363.2 351.1 393.5 8,855 368.23 -6.35%
2000-04-20 0 0.630 0.630 0.650 0.560 0.650 11,092,428 6,669,771 0.6013 381.4 381.4 393.5 339.0 393.5 18,324 364.00 3.28%
2000-04-19 0 0.610 0.610 0.620 0.610 0.700 9,638,000 6,393,580 0.6634 369.3 369.3 375.3 369.3 423.8 15,921 401.58 -7.58%
2000-04-18 0 0.660 0.650 0.660 0.640 0.740 12,934,000 8,907,780 0.6887 399.5 393.5 399.5 387.4 448.0 21,366 416.92 -2.94%
2000-04-17 0 0.680 0.670 0.680 0.670 0.760 11,587,220 8,154,372 0.7037 411.6 405.6 411.6 405.6 460.1 19,141 426.01 -20.00%
2000-04-14 0 0.850 0.850 0.860 0.830 0.870 5,670,000 4,829,320 0.8517 514.6 514.6 520.6 502.4 526.7 9,366 515.60 -2.30%
2000-04-13 0 0.870 0.860 0.870 0.830 0.890 8,480,044 7,359,679 0.8679 526.7 520.6 526.7 502.4 538.8 14,008 525.38 -6.45%
2000-04-12 0 0.930 0.930 0.940 0.840 0.950 20,414,689 18,469,980 0.9047 563.0 563.0 569.0 508.5 575.1 33,723 547.69 8.14%
2000-04-11 0 0.860 0.860 0.870 0.800 0.870 7,244,000 5,987,380 0.8265 520.6 520.6 526.7 484.3 526.7 11,966 500.35 -1.15%
2000-04-10 0 0.870 0.870 0.880 0.860 0.940 6,177,795 5,521,810 0.8938 526.7 526.7 532.7 520.6 569.0 10,205 541.08 -5.43%
2000-04-07 0 0.920 0.910 0.920 0.900 0.970 13,438,270 12,427,370 0.9248 556.9 550.9 556.9 544.8 587.2 22,199 559.82 3.37%
2000-04-06 0 0.890 0.890 0.900 0.850 0.920 10,166,000 9,131,680 0.8983 538.8 538.8 544.8 514.6 556.9 16,793 543.77 2.30%
2000-04-05 0 0.870 0.870 0.880 0.830 0.970 19,162,135 16,596,329 0.8661 526.7 526.7 532.7 502.4 587.2 31,654 524.30 -13.00%
2000-04-03 0 1.000 1.000 1.010 0.990 1.160 17,266,000 17,847,100 1.0337 605.4 605.4 611.4 599.3 702.2 28,522 625.73 -13.79%
2000-03-31 0 1.160 1.150 1.160 1.150 1.200 14,958,280 17,408,388 1.1638 702.2 696.2 702.2 696.2 726.4 24,710 704.51 -5.69%
2000-03-30 0 1.230 1.220 1.230 1.200 1.270 9,659,215 11,833,193 1.2251 744.6 738.5 744.6 726.4 768.8 15,956 741.60 -2.38%
2000-03-29 0 1.260 1.260 1.280 1.250 1.320 7,745,796 9,856,268 1.2725 762.8 762.8 774.9 756.7 799.1 12,795 770.30 -5.26%
2000-03-28 0 1.330 1.330 1.340 1.300 1.430 22,265,522 30,556,808 1.3724 805.1 805.1 811.2 787.0 865.7 36,781 830.78 -2.92%
2000-03-27 0 1.370 1.370 1.380 1.360 1.480 23,720,000 33,654,550 1.4188 829.3 829.3 835.4 823.3 895.9 39,183 858.90 0.74%
2000-03-24 0 1.360 1.340 1.360 1.240 1.370 20,178,325 27,002,443 1.3382 823.3 811.2 823.3 750.6 829.3 33,333 810.08 3.82%
2000-03-23 0 1.310 1.300 1.310 1.230 1.330 17,248,000 22,137,800 1.2835 793.0 787.0 793.0 744.6 805.1 28,492 776.98 7.38%
2000-03-22 0 1.220 1.220 1.230 1.210 1.280 7,695,695 9,529,350 1.2383 738.5 738.5 744.6 732.5 774.9 12,713 749.60 0.00%
2000-03-21 0 1.220 1.220 1.230 1.200 1.350 10,424,089 13,055,829 1.2525 738.5 738.5 744.6 726.4 817.2 17,220 758.19 -8.27%
2000-03-20 0 1.330 1.320 1.330 1.300 1.370 9,466,700 12,590,616 1.3300 805.1 799.1 805.1 787.0 829.3 15,638 805.12 -5.00%
2000-03-17 0 1.400 1.390 1.400 1.340 1.440 12,900,320 17,583,537 1.3630 847.5 841.4 847.5 811.2 871.7 21,310 825.12 5.26%
2000-03-16 0 1.330 1.310 1.330 1.300 1.520 11,587,625 16,170,125 1.3955 805.1 793.0 805.1 787.0 920.1 19,142 844.75 -10.74%
2000-03-15 0 1.490 1.480 1.490 1.430 1.520 9,597,570 14,263,292 1.4861 902.0 895.9 902.0 865.7 920.1 15,854 899.64 2.05%
2000-03-14 0 1.460 1.450 1.470 1.440 1.520 12,835,220 18,787,688 1.4638 883.8 877.8 889.9 871.7 920.1 21,203 886.10 -2.67%
2000-03-13 0 1.500 1.510 1.520 1.480 1.590 11,127,740 17,010,230 1.5286 908.0 914.1 920.1 895.9 962.5 18,382 925.37 -3.85%
2000-03-10 0 1.560 1.560 1.570 1.530 1.680 16,902,152 27,066,462 1.6014 944.4 944.4 950.4 926.2 1,017 27,921 969.40 -1.89%
2000-03-09 0 1.590 1.580 1.590 1.570 1.730 18,042,035 29,621,552 1.6418 962.5 956.5 962.5 950.4 1,047 29,804 993.88 -5.92%
2000-03-08 0 1.690 1.690 1.700 1.670 1.780 12,622,337 21,770,897 1.7248 1,023 1,023 1,029 1,011 1,078 20,851 1,044.1 -5.06%
2000-03-07 0 1.780 1.780 1.790 1.750 1.820 19,693,585 35,071,873 1.7809 1,078 1,078 1,084 1,059 1,102 32,532 1,078.1 -3.26%
2000-03-06 0 1.840 1.830 1.840 1.680 1.870 36,546,030 65,103,804 1.7814 1,114 1,108 1,114 1,017 1,132 60,371 1,078.4 10.18%
2000-03-03 0 1.670 1.660 1.680 1.640 1.740 11,565,523 19,453,423 1.6820 1,011 1,005 1,017 992.8 1,053 19,105 1,018.2 -0.60%
2000-03-02 0 1.680 1.680 1.690 1.630 1.800 11,315,013 19,163,029 1.6936 1,017 1,017 1,023 986.7 1,090 18,691 1,025.2 -2.89%
2000-03-01 0 1.730 1.730 1.740 1.680 1.890 23,575,734 41,916,149 1.7779 1,047 1,047 1,053 1,017 1,144 38,945 1,076.3 -0.57%
2000-02-29 0 1.740 1.740 1.750 1.490 1.760 30,271,085 49,778,924 1.6444 1,053 1,053 1,059 902.0 1,065 50,005 995.47 14.47%
2000-02-28 0 1.520 1.520 1.530 1.440 1.700 23,466,523 35,610,933 1.5175 920.1 920.1 926.2 871.7 1,029 38,765 918.64 -11.63%
2000-02-25 0 1.720 1.710 1.720 1.670 1.850 27,062,070 46,448,313 1.7164 1,041 1,035 1,041 1,011 1,120 44,704 1,039.0 -5.49%
2000-02-24 0 1.820 1.820 1.830 1.820 2.000 28,133,344 53,580,914 1.9045 1,102 1,102 1,108 1,102 1,211 46,474 1,152.9 -3.19%
2000-02-23 0 1.880 1.870 1.880 1.860 2.000 18,154,625 34,902,655 1.9225 1,138 1,132 1,138 1,126 1,211 29,990 1,163.8 -4.57%
2000-02-22 0 1.970 1.960 1.970 1.810 2.100 30,004,200 58,591,177 1.9528 1,193 1,187 1,193 1,096 1,271 49,564 1,182.1 -7.29%
2000-02-21 0 2.125 2.100 2.125 2.050 2.300 34,710,415 75,137,758 2.1647 1,286 1,271 1,286 1,241 1,392 57,339 1,310.4 -9.57%
2000-02-18 0 2.350 2.350 2.375 2.300 2.475 43,325,679 103,548,048 2.3900 1,423 1,423 1,438 1,392 1,498 71,570 1,446.8 3.30%
2000-02-17 0 2.275 2.275 2.300 2.250 2.350 26,369,302 60,495,249 2.2942 1,377 1,377 1,392 1,362 1,423 43,560 1,388.8 0.00%
2000-02-16 0 2.275 2.275 2.300 2.250 2.400 30,425,333 70,701,710 2.3238 1,377 1,377 1,392 1,362 1,453 50,260 1,406.7 -1.09%
2000-02-15 0 2.300 2.300 2.325 2.200 2.350 28,895,539 66,207,313 2.2913 1,392 1,392 1,407 1,332 1,423 47,733 1,387.0 0.00%
2000-02-14 0 2.300 2.300 2.325 2.300 2.575 37,451,121 87,480,803 2.3359 1,392 1,392 1,407 1,392 1,559 61,866 1,414.0 -7.07%
2000-02-11 0 2.475 2.450 2.475 2.375 2.650 56,681,040 140,218,157 2.4738 1,498 1,483 1,498 1,438 1,604 93,632 1,497.5 -2.94%
2000-02-10 0 2.550 2.525 2.550 2.500 2.600 277,063,895 701,932,498 2.5335 1,544 1,529 1,544 1,513 1,574 457,687 1,533.7 -8.93%
2000-02-09 1 2.800 2.775 2.800 2.700 2.925 51,202,670 144,460,711 2.8214 1,695 1,680 1,695 1,634 1,771 84,583 1,707.9 4.67%
2000-02-08 0 2.675 2.675 2.700 2.600 2.775 20,441,595 55,107,351 2.6958 1,619 1,619 1,634 1,574 1,680 33,768 1,631.9 0.00%
2000-02-03 0 2.675 2.650 2.675 2.575 2.675 19,668,000 51,563,850 2.6217 1,619 1,604 1,619 1,559 1,619 32,490 1,587.1 3.88%
2000-02-02 0 2.575 2.550 2.575 2.550 2.700 17,364,242 45,626,705 2.6276 1,559 1,544 1,559 1,544 1,634 28,684 1,590.7 -1.90%
2000-02-01 0 2.625 2.600 2.625 2.600 2.725 10,857,480 28,617,311 2.6357 1,589 1,574 1,589 1,574 1,650 17,936 1,595.6 -0.94%
2000-01-31 0 2.650 2.625 2.650 2.500 2.775 20,625,930 54,881,877 2.6608 1,604 1,589 1,604 1,513 1,680 34,072 1,610.7 -0.93%
2000-01-28 0 2.675 2.650 2.675 2.650 2.775 29,906,131 81,089,508 2.7115 1,619 1,604 1,619 1,604 1,680 49,402 1,641.4 0.94%
2000-01-27 0 2.650 2.625 2.650 2.550 2.800 43,628,370 116,605,525 2.6727 1,604 1,589 1,604 1,544 1,695 72,070 1,617.9 1.92%
2000-01-26 0 2.600 2.600 2.625 2.575 2.675 20,316,464 53,226,071 2.6198 1,574 1,574 1,589 1,559 1,619 33,561 1,585.9 0.97%
2000-01-25 0 2.575 2.550 2.575 2.475 2.725 40,685,900 105,064,715 2.5823 1,559 1,544 1,559 1,498 1,650 67,210 1,563.2 -5.50%
2000-01-24 0 2.725 2.725 2.750 2.700 2.900 25,479,660 70,271,030 2.7579 1,650 1,650 1,665 1,634 1,756 42,090 1,669.5 -2.68%
2000-01-21 0 2.800 2.800 2.825 2.650 2.850 36,496,270 101,630,659 2.7847 1,695 1,695 1,710 1,604 1,725 60,289 1,685.7 1.82%
2000-01-20 0 2.750 2.725 2.750 2.675 3.000 52,478,000 147,684,500 2.8142 1,665 1,650 1,665 1,619 1,816 86,689 1,703.6 -5.17%
2000-01-19 0 2.900 2.875 2.900 2.825 3.100 100,236,811 298,738,340 2.9803 1,756 1,740 1,756 1,710 1,877 165,583 1,804.2 0.87%
2000-01-18 0 2.875 2.850 2.875 2.850 3.300 153,076,395 470,750,082 3.0753 1,740 1,725 1,740 1,725 1,998 252,870 1,861.6 -10.85%
2000-01-17 0 3.225 3.200 3.225 2.650 3.250 234,068,250 700,158,705 2.9913 1,952 1,937 1,952 1,604 1,967 386,661 1,810.8 20.56%
2000-01-14 0 2.675 2.650 2.675 2.650 3.000 53,050,960 148,495,206 2.7991 1,619 1,604 1,619 1,604 1,816 87,636 1,694.5 -4.46%
2000-01-13 0 2.800 2.800 2.825 2.625 2.850 43,991,545 120,244,896 2.7334 1,695 1,695 1,710 1,589 1,725 72,670 1,654.7 3.70%
2000-01-12 0 2.700 2.675 2.700 2.575 2.775 35,065,020 94,574,477 2.6971 1,634 1,619 1,634 1,559 1,680 57,925 1,632.7 -2.70%
2000-01-11 0 2.775 2.775 2.800 2.650 3.100 53,913,405 153,842,733 2.8535 1,680 1,680 1,695 1,604 1,877 89,060 1,727.4 -0.89%
2000-01-10 0 2.800 2.775 2.800 2.725 2.975 57,698,180 163,910,975 2.8408 1,695 1,680 1,695 1,650 1,801 95,313 1,719.7 6.67%
2000-01-07 0 2.625 2.600 2.625 2.300 2.700 61,025,250 156,737,381 2.5684 1,589 1,574 1,589 1,392 1,634 100,809 1,554.8 3.96%
2000-01-06 0 2.525 2.525 2.550 2.300 3.000 72,589,588 187,576,339 2.5841 1,529 1,529 1,544 1,392 1,816 119,912 1,564.3 -12.93%
2000-01-05 0 2.900 2.900 2.925 2.600 3.300 106,014,580 311,196,492 2.9354 1,756 1,756 1,771 1,574 1,998 175,127 1,777.0 -14.07%
2000-01-04 0 3.375 3.375 3.400 3.325 3.550 69,133,640 235,294,909 3.4035 2,043 2,043 2,058 2,013 2,149 114,203 2,060.3 -3.57%
2000-01-03 0 3.500 3.475 3.500 3.375 3.625 125,860,856 442,576,036 3.5164 2,119 2,104 2,119 2,043 2,194 207,912 2,128.7 6.06%
1999-12-30 0 3.300 3.300 3.325 3.250 3.550 140,129,792 470,355,815 3.3566 1,998 1,998 2,013 1,967 2,149 231,483 2,031.9 2.33%
1999-12-29 0 3.225 3.200 3.225 3.075 3.975 286,073,240 988,786,172 3.4564 1,952 1,937 1,952 1,861 2,406 472,569 2,092.4 -12.84%
1999-12-28 0 3.700 3.700 3.725 2.900 3.775 313,994,013 1,068,338,015 3.4024 2,240 2,240 2,255 1,756 2,285 518,692 2,059.7 28.70%
1999-12-24 0 2.875 2.875 2.900 2.825 3.000 129,646,600 374,745,974 2.8905 1,740 1,740 1,756 1,710 1,816 214,165 1,749.8 5.50%
1999-12-23 0 2.725 2.725 2.750 2.575 2.825 203,558,085 551,558,121 2.7096 1,650 1,650 1,665 1,559 1,710 336,261 1,640.3 7.92%
1999-12-22 0 2.525 2.500 2.525 2.450 2.650 142,306,280 364,675,044 2.5626 1,529 1,513 1,529 1,483 1,604 235,078 1,551.3 5.21%
1999-12-21 0 2.400 2.375 2.400 2.350 2.500 36,395,440 88,309,247 2.4264 1,453 1,438 1,453 1,423 1,513 60,122 1,468.8 -1.03%
1999-12-20 0 2.425 2.425 2.450 2.325 2.475 34,773,715 83,842,634 2.4111 1,468 1,468 1,483 1,407 1,498 57,443 1,459.6 2.11%
1999-12-17 0 2.375 2.375 2.400 2.350 2.500 50,233,850 122,302,834 2.4347 1,438 1,438 1,453 1,423 1,513 82,982 1,473.8 -1.04%
1999-12-16 0 2.400 2.400 2.425 2.325 2.475 38,772,795 92,567,098 2.3874 1,453 1,453 1,468 1,407 1,498 64,049 1,445.2 -1.03%
1999-12-15 0 2.425 2.400 2.425 2.400 2.575 51,308,810 125,959,973 2.4549 1,468 1,453 1,468 1,453 1,559 84,758 1,486.1 -5.83%
1999-12-14 0 2.575 2.550 2.575 2.550 2.850 142,840,520 385,300,644 2.6974 1,559 1,544 1,559 1,544 1,725 235,961 1,632.9 -4.63%
1999-12-13 0 2.700 2.725 2.750 2.425 2.750 89,964,280 229,194,317 2.5476 1,634 1,650 1,665 1,468 1,665 148,614 1,542.2 12.50%
1999-12-10 0 2.400 2.400 2.425 2.375 2.550 83,418,570 205,498,065 2.4635 1,453 1,453 1,468 1,438 1,544 137,801 1,491.3 2.13%
1999-12-09 0 2.350 2.350 2.375 2.325 2.475 27,299,891 65,457,842 2.3977 1,423 1,423 1,438 1,407 1,498 45,097 1,451.5 -2.08%
1999-12-08 0 2.400 2.400 2.425 2.325 2.500 28,716,820 69,538,424 2.4215 1,453 1,453 1,468 1,407 1,513 47,438 1,465.9 2.13%
1999-12-07 0 2.350 2.350 2.375 2.300 2.500 30,380,005 72,527,541 2.3873 1,423 1,423 1,438 1,392 1,513 50,185 1,445.2 -4.08%
1999-12-06 0 2.450 2.425 2.450 2.425 2.600 78,541,955 198,939,998 2.5329 1,483 1,468 1,483 1,468 1,574 129,745 1,533.3 0.00%
1999-12-03 0 2.450 2.425 2.450 2.375 2.575 155,367,070 386,070,355 2.4849 1,483 1,468 1,483 1,438 1,559 256,654 1,504.2 4.26%
1999-12-02 0 2.350 2.325 2.350 2.225 2.375 53,186,589 122,948,698 2.3116 1,423 1,407 1,423 1,347 1,438 87,860 1,399.4 5.62%
1999-12-01 0 2.225 2.225 2.250 2.050 2.275 42,167,515 93,137,505 2.2088 1,347 1,347 1,362 1,241 1,377 69,657 1,337.1 5.95%
1999-11-30 0 2.100 2.075 2.100 2.050 2.125 15,550,130 32,460,436 2.0875 1,271 1,256 1,271 1,241 1,286 25,688 1,263.7 0.00%
1999-11-29 0 2.100 2.075 2.100 2.050 2.175 23,331,080 49,112,916 2.1050 1,271 1,256 1,271 1,241 1,317 38,541 1,274.3 0.00%
1999-11-26 0 2.100 2.075 2.100 2.075 2.225 23,572,625 50,341,731 2.1356 1,271 1,256 1,271 1,256 1,347 38,940 1,292.8 -2.33%
1999-11-25 0 2.150 2.150 2.175 2.125 2.350 32,630,000 73,063,550 2.2392 1,302 1,302 1,317 1,286 1,423 53,902 1,355.5 -6.52%
1999-11-24 0 2.300 2.275 2.300 2.250 2.375 42,075,528 97,294,330 2.3124 1,392 1,377 1,392 1,362 1,438 69,505 1,399.8 -3.16%
1999-11-23 0 2.375 2.350 2.375 2.350 2.525 41,985,720 100,530,605 2.3944 1,438 1,423 1,438 1,423 1,529 69,357 1,449.5 -4.04%
1999-11-22 0 2.475 2.475 2.500 2.350 2.525 87,499,506 214,629,649 2.4529 1,498 1,498 1,513 1,423 1,529 144,542 1,484.9 5.32%
1999-11-19 0 2.350 2.350 2.375 2.350 2.475 62,678,091 151,023,596 2.4095 1,423 1,423 1,438 1,423 1,498 103,539 1,458.6 -1.05%
1999-11-18 0 2.375 2.375 2.400 2.225 2.400 54,162,100 126,114,670 2.3285 1,438 1,438 1,453 1,347 1,453 89,471 1,409.6 4.40%
1999-11-17 0 2.275 2.250 2.275 2.225 2.475 106,408,550 253,337,606 2.3808 1,377 1,362 1,377 1,347 1,498 175,778 1,441.2 0.00%
1999-11-16 0 2.275 2.275 2.300 2.150 2.300 82,924,845 185,274,945 2.2343 1,377 1,377 1,392 1,302 1,392 136,985 1,352.5 8.33%
1999-11-15 0 2.100 2.075 2.100 2.050 2.175 17,461,250 36,839,000 2.1098 1,271 1,256 1,271 1,241 1,317 28,845 1,277.2 -1.18%
1999-11-12 0 2.125 2.100 2.125 2.100 2.175 19,754,000 42,207,050 2.1366 1,286 1,271 1,286 1,271 1,317 32,632 1,293.4 1.19%
1999-11-11 0 2.100 2.100 2.125 2.100 2.250 31,031,555 67,217,635 2.1661 1,271 1,271 1,286 1,271 1,362 51,262 1,311.3 -5.62%
1999-11-10 0 2.225 2.200 2.225 2.175 2.275 40,728,840 90,681,287 2.2265 1,347 1,332 1,347 1,317 1,377 67,281 1,347.8 -1.11%
1999-11-09 0 2.250 2.225 2.250 2.150 2.275 31,500,065 69,927,308 2.2199 1,362 1,347 1,362 1,302 1,377 52,036 1,343.8 3.45%
1999-11-08 0 2.175 2.150 2.175 2.125 2.350 61,841,250 139,410,235 2.2543 1,317 1,302 1,317 1,286 1,423 102,157 1,364.7 -3.33%
1999-11-05 0 2.250 2.250 2.275 2.075 2.275 79,738,195 175,107,586 2.1960 1,362 1,362 1,377 1,256 1,377 131,721 1,329.4 7.14%
1999-11-04 0 2.100 2.075 2.100 2.075 2.150 22,972,000 48,361,500 2.1052 1,271 1,256 1,271 1,256 1,302 37,948 1,274.4 1.20%
1999-11-03 0 2.075 2.050 2.075 2.025 2.125 21,722,460 45,075,017 2.0750 1,256 1,241 1,256 1,226 1,286 35,884 1,256.1 1.22%
1999-11-02 0 2.050 2.050 2.075 2.050 2.150 20,204,541 42,520,855 2.1045 1,241 1,241 1,256 1,241 1,302 33,376 1,274.0 -2.38%
1999-11-01 0 2.100 2.100 2.125 2.075 2.250 213,326,619 432,984,467 2.0297 1,271 1,271 1,286 1,256 1,362 352,398 1,228.7 3.70%
1999-10-29 1 2.025 - - - - 0 0 - 1,226 - - - - 0 - 0.00%
1999-10-28 0 2.025 2.000 2.050 2.025 2.225 28,000,000 59,708,550 2.1324 1,226 1,211 1,241 1,226 1,347 46,254 1,290.9 -4.71%
1999-10-27 0 2.125 2.100 2.125 2.050 2.150 17,907,930 37,570,930 2.0980 1,286 1,271 1,286 1,241 1,302 29,582 1,270.0 2.41%
1999-10-26 0 2.075 2.075 2.100 2.050 2.250 16,168,010 34,753,861 2.1495 1,256 1,256 1,271 1,241 1,362 26,708 1,301.2 -5.68%
1999-10-25 0 2.200 2.175 2.200 2.175 2.300 32,957,725 73,757,117 2.2379 1,332 1,317 1,332 1,317 1,392 54,443 1,354.7 2.33%
1999-10-22 0 2.150 2.150 2.175 2.100 2.275 36,240,000 79,666,050 2.1983 1,302 1,302 1,317 1,271 1,377 59,865 1,330.8 1.18%
1999-10-21 0 2.125 2.125 2.150 2.125 2.325 59,933,405 134,286,530 2.2406 1,286 1,286 1,302 1,286 1,407 99,005 1,356.4 -1.16%
1999-10-20 0 2.150 2.150 2.175 1.920 2.175 161,833,625 317,449,790 1.9616 1,302 1,302 1,317 1,162 1,317 267,336 1,187.5 13.76%
1999-10-19 0 1.890 1.870 1.880 1.740 2.150 62,480,212 118,238,660 1.8924 1,144 1,132 1,138 1,053 1,302 103,212 1,145.6 -12.09%
1999-10-15 0 2.150 2.125 2.150 2.125 2.425 36,087,285 80,629,521 2.2343 1,302 1,286 1,302 1,286 1,468 59,613 1,352.5 -11.34%
1999-10-14 0 2.425 2.400 2.425 2.375 2.575 32,024,200 79,593,881 2.4854 1,468 1,453 1,468 1,438 1,559 52,901 1,504.6 -4.90%
1999-10-13 0 2.550 2.525 2.550 2.525 2.625 57,078,675 146,221,244 2.5617 1,544 1,529 1,544 1,529 1,589 94,289 1,550.8 -3.77%
1999-10-12 0 2.650 2.625 2.650 2.625 2.825 119,819,537 328,366,558 2.7405 1,604 1,589 1,604 1,589 1,710 197,932 1,659.0 0.95%
1999-10-11 0 2.625 2.600 2.625 2.550 2.650 41,789,245 108,835,901 2.6044 1,589 1,574 1,589 1,544 1,604 69,032 1,576.6 0.96%
1999-10-08 0 2.600 2.575 2.600 2.550 2.700 18,567,110 48,359,220 2.6046 1,574 1,559 1,574 1,544 1,634 30,671 1,576.7 -1.89%
1999-10-07 0 2.650 2.625 2.650 2.525 2.725 46,926,135 123,421,331 2.6301 1,604 1,589 1,604 1,529 1,650 77,518 1,592.2 4.95%
1999-10-06 0 2.525 2.500 2.525 2.425 2.675 35,273,615 90,326,273 2.5607 1,529 1,513 1,529 1,468 1,619 58,269 1,550.2 1.00%
1999-10-05 0 2.500 2.525 2.550 2.275 2.650 44,685,865 110,813,670 2.4798 1,513 1,529 1,544 1,377 1,604 73,817 1,501.2 -2.91%
1999-10-04 0 2.575 2.575 2.600 2.525 2.850 27,680,675 73,351,204 2.6499 1,559 1,559 1,574 1,529 1,725 45,726 1,604.1 -7.21%
1999-09-30 0 2.775 2.775 2.800 2.750 2.950 23,708,825 66,771,928 2.8163 1,680 1,680 1,695 1,665 1,786 39,165 1,704.9 -3.48%
1999-09-29 0 2.875 2.850 2.875 2.700 2.950 37,739,030 108,015,077 2.8622 1,740 1,725 1,740 1,634 1,786 62,342 1,732.6 3.60%
1999-09-28 0 2.775 2.775 2.800 2.750 2.925 26,252,405 73,687,973 2.8069 1,680 1,680 1,695 1,665 1,771 43,367 1,699.2 0.91%
1999-09-27 0 2.750 2.750 2.775 2.675 2.950 33,509,420 94,202,113 2.8112 1,665 1,665 1,680 1,619 1,786 55,355 1,701.8 -4.35%
1999-09-24 0 2.875 2.850 2.875 2.800 3.075 54,298,875 160,112,903 2.9487 1,740 1,725 1,740 1,695 1,861 89,697 1,785.0 -4.96%
1999-09-23 0 3.025 3.025 3.050 2.750 3.050 78,051,140 229,519,515 2.9406 1,831 1,831 1,846 1,665 1,846 128,934 1,780.1 8.04%
1999-09-22 0 2.800 2.800 2.825 2.800 3.000 46,625,250 135,047,288 2.8964 1,695 1,695 1,710 1,695 1,816 77,021 1,753.4 -7.44%
1999-09-21 0 3.025 3.000 3.025 2.975 3.200 70,490,150 218,570,573 3.1007 1,831 1,816 1,831 1,801 1,937 116,444 1,877.0 0.00%
1999-09-20 0 3.025 3.000 3.025 2.950 3.175 125,214,185 384,014,429 3.0669 1,831 1,816 1,831 1,786 1,922 206,843 1,856.5 4.31%
1999-09-17 0 2.900 2.875 2.900 2.825 3.000 57,173,930 166,593,113 2.9138 1,756 1,740 1,756 1,710 1,816 94,447 1,763.9 0.00%
1999-09-15 0 2.900 2.875 2.900 2.700 3.050 130,151,696 384,967,453 2.9578 1,756 1,740 1,756 1,634 1,846 215,000 1,790.5 3.57%
1999-09-14 0 2.800 2.775 2.800 2.775 2.875 64,483,060 182,071,985 2.8236 1,695 1,680 1,695 1,680 1,740 106,521 1,709.3 0.00%
1999-09-13 0 2.800 2.800 2.825 2.700 2.925 121,262,755 338,232,584 2.7893 1,695 1,695 1,710 1,634 1,771 200,316 1,688.5 5.66%
1999-09-10 0 2.650 2.650 2.675 2.550 2.950 385,577,840 1,000,797,924 2.5956 1,604 1,604 1,619 1,544 1,786 636,943 1,571.3 -9.40%
1999-09-09 0 2.925 2.925 2.950 2.525 3.075 157,241,517 455,539,913 2.8971 1,771 1,771 1,786 1,529 1,861 259,750 1,753.8 17.00%
1999-09-08 0 2.500 2.500 2.525 2.075 2.575 98,082,572 236,353,119 2.4097 1,513 1,513 1,529 1,256 1,559 162,024 1,458.8 12.36%
1999-09-07 0 2.225 2.200 2.225 1.990 2.875 142,922,091 357,177,894 2.4991 1,347 1,332 1,347 1,205 1,740 236,095 1,512.9 -5.32%
1999-09-06 0 2.350 2.325 2.350 1.470 2.375 194,198,448 374,077,601 1.9263 1,423 1,407 1,423 889.9 1,438 320,800 1,166.1 65.49%
1999-09-03 0 1.420 1.410 1.420 1.320 1.480 35,692,330 50,407,053 1.4123 859.6 853.6 859.6 799.1 895.9 58,961 854.93 3.65%
1999-09-02 0 1.370 1.370 1.380 1.320 1.380 16,046,508 21,772,295 1.3568 829.3 829.3 835.4 799.1 835.4 26,508 821.36 2.24%
1999-09-01 0 1.340 1.330 1.340 1.320 1.390 14,474,086 19,646,384 1.3573 811.2 805.1 811.2 799.1 841.4 23,910 821.68 -0.74%
1999-08-31 0 1.350 1.340 1.350 1.320 1.410 23,999,965 32,779,136 1.3658 817.2 811.2 817.2 799.1 853.6 39,646 826.80 2.27%
1999-08-30 0 1.320 1.320 1.330 1.310 1.430 18,387,925 25,317,373 1.3768 799.1 799.1 805.1 793.0 865.7 30,375 833.48 -3.65%
1999-08-27 0 1.370 1.370 1.380 1.360 1.510 44,568,766 63,499,385 1.4248 829.3 829.3 835.4 823.3 914.1 73,624 862.48 -3.52%
1999-08-26 0 1.420 1.430 1.440 1.280 1.450 49,802,175 69,143,431 1.3884 859.6 865.7 871.7 774.9 877.8 82,269 840.45 10.94%
1999-08-25 0 1.280 1.280 1.290 1.250 1.330 16,735,273 21,664,915 1.2946 774.9 774.9 780.9 756.7 805.1 27,645 783.67 -0.78%
1999-08-24 0 1.290 1.280 1.290 1.160 1.300 7,396,135 9,178,491 1.2410 780.9 774.9 780.9 702.2 787.0 12,218 751.24 9.32%
1999-08-23 0 1.180 1.170 1.190 1.140 1.240 4,560,000 5,432,240 1.1913 714.3 708.3 720.4 690.1 750.6 7,533 721.15 -4.07%
1999-08-20 0 1.230 1.230 1.250 1.210 1.370 30,140,270 39,254,029 1.3024 744.6 744.6 756.7 732.5 829.3 49,789 788.40 -3.15%
1999-08-19 0 1.270 1.260 1.270 1.140 1.290 45,036,705 55,617,418 1.2349 768.8 762.8 768.8 690.1 780.9 74,397 747.58 8.55%
1999-08-18 0 1.170 1.160 1.170 1.140 1.380 75,207,235 95,840,118 1.2743 708.3 702.2 708.3 690.1 835.4 124,236 771.44 3.54%
1999-08-17 0 1.130 1.120 1.130 0.830 1.130 82,361,785 79,982,702 0.9711 684.1 678.0 684.1 502.4 684.1 136,055 587.87 39.51%
1999-08-16 0 0.810 0.810 0.820 0.670 0.880 69,241,145 56,116,661 0.8105 490.3 490.3 496.4 405.6 532.7 114,381 490.61 24.62%
1999-08-13 0 0.650 0.640 0.650 0.470 0.670 59,236,000 36,449,180 0.6153 393.5 387.4 393.5 284.5 405.6 97,853 372.49 30.00%
1999-08-12 0 0.500 0.495 0.500 0.300 0.580 94,984,405 39,885,529 0.4199 302.7 299.7 302.7 181.6 351.1 156,906 254.20 -16.67%
1999-08-11 0 0.600 0.590 0.860 0.590 0.760 241,135 158,802 0.6586 363.2 357.2 520.6 357.2 460.1 398 398.66 -38.78%
1999-08-10 0 0.980 0.920 1.120 0.980 1.200 70,000 77,000 1.1000 593.3 556.9 678.0 593.3 726.4 116 665.89 -26.87%
1999-08-09 1 1.340 - - - - 0 0 - 811.2 - - - - 0 - 0.00%
1999-08-06 0 6.700 - - - - 922 5,532 6.0000 811.2 - - - - 8 726.43 0.00%
1999-08-05 0 6.700 6.300 - - - 379 2,312 6.1003 811.2 762.8 - - - 3 738.57 0.00%
1999-08-04 0 6.700 - 7.000 6.700 6.700 13,447 88,635 6.5914 811.2 - 847.5 811.2 811.2 111 798.03 0.00%
1999-08-03 0 6.700 6.700 7.200 6.650 7.000 10,154 67,255 6.6235 811.2 811.2 871.7 805.1 847.5 84 801.92 -4.29%
1999-08-02 0 7.000 6.550 7.300 6.600 7.000 10,589 71,802 6.7808 847.5 793.0 883.8 799.1 847.5 87 820.96 -2.78%
1999-07-30 0 7.200 - 7.200 - - 650 4,160 6.4000 871.7 - 871.7 - - 5 774.86 0.00%
1999-07-29 0 7.200 6.700 7.200 - - 677 4,333 6.4003 871.7 811.2 871.7 - - 6 774.89 0.00%
1999-07-28 0 7.200 - 7.200 7.300 7.300 6,942 50,206 7.2322 871.7 - 871.7 883.8 883.8 57 875.61 -2.70%
1999-07-27 0 7.400 - 7.400 - - 894 6,079 6.7998 895.9 - 895.9 - - 7 823.26 0.00%
1999-07-26 0 7.400 - 7.400 7.500 7.500 5,590 40,376 7.2229 895.9 - 895.9 908.0 908.0 46 874.49 -1.33%
1999-07-23 0 7.500 - 7.500 - - 1,349 9,443 7.0000 908.0 - 908.0 - - 11 847.50 0.00%
1999-07-22 0 7.500 7.500 8.000 7.500 7.500 11,389 83,085 7.2952 908.0 908.0 968.6 908.0 908.0 94 883.24 -3.85%
1999-07-21 0 7.800 - 8.000 7.800 8.000 18,813 148,979 7.9189 944.4 - 968.6 944.4 968.6 155 958.76 -4.88%
1999-07-20 0 8.200 - 8.400 8.200 8.450 24,803 203,479 8.2038 992.8 - 1,017 992.8 1,023 205 993.25 -2.96%
1999-07-19 0 8.450 8.450 8.650 8.450 8.800 14,091 119,901 8.5090 1,023 1,023 1,047 1,023 1,065 116 1,030.2 -2.31%
1999-07-16 0 8.650 8.350 8.650 8.500 9.000 65,764 567,558 8.6302 1,047 1,011 1,047 1,029 1,090 543 1,044.9 -2.81%
1999-07-15 0 8.900 - 9.000 8.800 9.200 51,106 453,278 8.8694 1,078 - 1,090 1,065 1,114 422 1,073.8 -3.26%
1999-07-14 0 9.200 9.200 9.250 8.500 9.250 635,391 5,591,476 8.8001 1,114 1,114 1,120 1,029 1,120 5,248 1,065.4 12.20%
1999-07-13 0 8.200 8.200 8.250 8.200 8.200 67,719 554,750 8.1919 992.8 992.8 998.8 992.8 992.8 559 991.81 0.00%
1999-07-12 0 8.200 - 8.200 8.200 8.800 55,656 466,307 8.3784 992.8 - 992.8 992.8 1,065 460 1,014.4 -3.53%
1999-07-09 0 8.500 8.300 8.500 8.300 8.500 219,480 1,846,791 8.4144 1,029 1,005 1,029 1,005 1,029 1,813 1,018.7 3.66%
1999-07-08 0 8.200 8.000 8.400 8.000 8.700 188,879 1,575,896 8.3434 992.8 968.6 1,017 968.6 1,053 1,560 1,010.1 5.81%
1999-07-07 1 7.750 - - - - 0 0 - 938.3 - - - - 0 - 0.00%
1999-07-06 1 7.750 - - - - 0 0 - 938.3 - - - - 0 - 0.00%
1999-07-05 1 7.750 - - - - 0 0 - 938.3 - - - - 0 - 0.00%
1999-07-02 1 7.750 - - - - 0 0 - 938.3 - - - - 0 - 0.00%
1999-06-30 1 7.750 - - - - 0 0 - 938.3 - - - - 0 - 0.00%
1999-06-29 1 7.750 - - - - 0 0 - 938.3 - - - - 0 - 0.00%
1999-06-28 1 7.750 7.750 7.950 7.550 7.950 82,800 644,700 7.7862 938.3 938.3 962.5 914.1 962.5 684 942.69 5.44%
1999-06-25 0 7.350 7.200 7.450 7.000 7.350 116,077 827,384 7.1279 889.9 871.7 902.0 847.5 889.9 959 862.98 5.00%
1999-06-24 0 7.000 7.000 7.100 6.300 7.100 96,839 646,850 6.6796 847.5 847.5 859.6 762.8 859.6 800 808.71 11.11%
1999-06-23 0 6.300 6.200 6.300 6.200 6.300 91,261 572,966 6.2783 762.8 750.6 762.8 750.6 762.8 754 760.13 -1.56%
1999-06-22 0 6.400 6.400 6.550 6.200 6.600 26,155 168,130 6.4282 774.9 774.9 793.0 750.6 799.1 216 778.27 -3.03%
1999-06-21 0 6.600 6.600 6.800 6.600 6.800 20,716 140,182 6.7668 799.1 799.1 823.3 799.1 823.3 171 819.27 -1.49%
1999-06-17 0 6.700 6.650 6.800 6.700 6.850 36,697 246,761 6.7243 811.2 805.1 823.3 811.2 829.3 303 814.12 -2.19%
1999-06-16 0 6.850 6.450 6.900 6.300 6.850 20,324 132,679 6.5282 829.3 780.9 835.4 762.8 829.3 168 790.38 8.73%
1999-06-15 0 6.300 6.200 6.700 6.300 6.500 34,267 218,402 6.3735 762.8 750.6 811.2 762.8 787.0 283 771.65 -4.55%
1999-06-14 0 6.600 6.600 6.700 6.600 6.800 21,477 141,462 6.5867 799.1 799.1 811.2 799.1 823.3 177 797.46 -1.49%
1999-06-11 0 6.700 6.500 7.050 6.500 6.700 6,830 43,946 6.4343 811.2 787.0 853.6 787.0 811.2 56 779.01 -4.96%
1999-06-10 0 7.050 - 7.100 7.000 7.050 20,232 140,215 6.9304 853.6 - 859.6 847.5 853.6 167 839.07 1.44%
1999-06-09 0 6.950 6.800 7.000 6.750 6.950 22,268 148,782 6.6814 841.4 823.3 847.5 817.2 841.4 184 808.93 2.96%
1999-06-08 0 6.750 6.600 - 6.400 6.750 24,638 160,340 6.5078 817.2 799.1 - 774.9 817.2 203 787.91 3.85%
1999-06-07 0 6.500 - 6.800 6.500 6.500 24,483 158,223 6.4626 787.0 - 823.3 787.0 787.0 202 782.43 -4.41%
1999-06-04 0 6.800 6.800 6.850 6.750 6.800 34,403 232,820 6.7674 823.3 823.3 829.3 817.2 823.3 284 819.34 -2.16%
1999-06-03 0 6.950 6.900 6.950 6.800 7.000 112,419 777,440 6.9156 841.4 835.4 841.4 823.3 847.5 929 837.28 -5.44%
1999-06-02 0 7.350 7.350 7.450 7.150 7.700 238,297 1,743,703 7.3174 889.9 889.9 902.0 865.7 932.3 1,968 885.92 -6.37%
1999-06-01 1 7.850 - - - - 0 0 - 950.4 - - - - 0 - 0.00%
1999-05-31 1 7.850 - - - - 0 0 - 950.4 - - - - 0 - 0.00%
1999-05-28 1 7.850 - - - - 0 0 - 950.4 - - - - 0 - 0.00%
1999-05-27 1 7.850 - - - - 0 0 - 950.4 - - - - 0 - 0.00%
1999-05-26 0 7.850 7.850 8.100 7.800 8.100 43,194 342,078 7.9196 950.4 950.4 980.7 944.4 980.7 357 958.83 -5.42%
1999-05-25 0 8.300 8.300 8.400 8.300 8.450 163,126 1,355,483 8.3094 1,005 1,005 1,017 1,005 1,023 1,347 1,006.0 -1.19%
1999-05-24 0 8.400 8.200 8.450 7.700 8.900 275,635 2,321,078 8.4208 1,017 992.8 1,023 932.3 1,078 2,277 1,019.5 9.09%
1999-05-21 0 7.700 7.700 7.900 7.700 8.500 304,019 2,470,403 8.1258 932.3 932.3 956.5 932.3 1,029 2,511 983.80 -3.75%
1999-05-20 0 8.000 8.000 8.100 6.500 8.100 131,542 956,905 7.2745 968.6 968.6 980.7 787.0 980.7 1,086 880.74 23.08%
1999-05-19 0 6.500 6.350 6.700 5.750 6.500 247,237 1,526,068 6.1725 787.0 768.8 811.2 696.2 787.0 2,042 747.31 5.69%
1999-05-18 0 6.150 6.100 6.250 5.300 6.550 277,383 1,537,347 5.5423 744.6 738.5 756.7 641.7 793.0 2,291 671.02 -5.38%
1999-05-17 0 6.500 5.750 6.500 5.800 7.500 246,892 1,664,117 6.7403 787.0 696.2 787.0 702.2 908.0 2,039 816.05 -7.14%
1999-05-14 0 7.000 6.800 7.000 6.600 7.450 315,883 2,171,472 6.8743 847.5 823.3 847.5 799.1 902.0 2,609 832.28 -4.76%
1999-05-13 0 7.350 7.300 7.500 7.250 8.250 2,168,220 16,927,143 7.8069 889.9 883.8 908.0 877.8 998.8 17,909 945.20 -9.82%
1999-05-12 0 8.150 8.150 8.200 3.200 8.400 4,007,393 31,221,308 7.7909 986.7 986.7 992.8 387.4 1,017 33,099 943.26 167.21%
1999-05-11 1 3.050 - - - - 0 0 - 369.3 - - - - 0 - 0.00%
1999-05-10 1 3.050 - - - - 0 0 - 369.3 - - - - 0 - 0.00%
1999-05-07 1 3.050 - - - - 0 0 - 369.3 - - - - 0 - 0.00%
1999-05-06 1 3.050 - - - - 0 0 - 369.3 - - - - 0 - 0.00%
1999-05-05 0 3.050 3.050 3.100 1.780 3.100 450,349 1,158,184 2.5717 369.3 369.3 375.3 215.5 375.3 3,720 311.37 71.35%
1999-05-04 0 1.780 1.710 - 1.750 1.780 30,379 53,118 1.7485 215.5 207.0 - 211.9 215.5 251 211.69 0.00%
1999-05-03 0 1.780 1.660 1.820 1.700 1.780 36,128 62,720 1.7360 215.5 201.0 220.4 205.8 215.5 298 210.19 4.71%
1999-04-30 0 1.700 1.700 - 1.550 1.630 24,220 37,489 1.5479 205.8 205.8 - 187.7 197.3 200 187.40 12.58%
1999-04-29 0 1.510 1.510 - 1.500 1.500 26,711 39,995 1.4973 182.8 182.8 - 181.6 181.6 221 181.28 2.03%
1999-04-28 0 1.480 1.480 - 1.480 1.500 20,470 30,244 1.4775 179.2 179.2 - 179.2 181.6 169 178.88 -1.33%
1999-04-27 0 1.500 1.460 - 1.460 1.580 63,974 95,204 1.4882 181.6 176.8 - 176.8 191.3 528 180.17 5.63%
1999-04-26 0 1.420 - 1.460 1.400 1.500 40,841 58,799 1.4397 171.9 - 176.8 169.5 181.6 337 174.31 -5.33%
1999-04-23 0 1.500 - 1.540 1.500 1.500 16,815 24,541 1.4595 181.6 - 186.5 181.6 181.6 139 176.70 -0.66%
1999-04-22 0 1.510 1.470 - 1.450 1.510 89,530 130,877 1.4618 182.8 178.0 - 175.6 182.8 739 176.98 7.86%
1999-04-21 0 1.400 1.390 - 1.170 1.400 88,079 114,367 1.2985 169.5 168.3 - 141.7 169.5 727 157.21 17.65%
1999-04-20 0 1.190 1.190 - 1.160 1.190 17,174 19,715 1.1480 144.1 144.1 - 140.4 144.1 142 138.98 7.21%
1999-04-19 0 1.110 1.110 - 1.060 1.080 21,851 23,091 1.0567 134.4 134.4 - 128.3 130.8 180 127.94 4.72%
1999-04-16 0 1.060 1.060 - - - 216 212 0.9815 128.3 128.3 - - - 2 118.83 0.95%
1999-04-15 0 1.050 1.050 - 1.050 1.050 2,000 2,100 1.0500 127.1 127.1 - 127.1 127.1 17 127.13 0.00%
1999-04-14 0 1.050 1.050 - 1.050 1.050 10,976 11,447 1.0429 127.1 127.1 - 127.1 127.1 91 126.27 0.00%
1999-04-13 0 1.050 1.010 1.050 1.050 1.050 5,477 5,603 1.0230 127.1 122.3 127.1 127.1 127.1 45 123.86 3.96%
1999-04-12 0 1.010 1.010 - 1.010 1.010 7,954 7,961 1.0009 122.3 122.3 - 122.3 122.3 66 121.18 0.00%
1999-04-09 0 1.010 1.010 - 1.010 1.010 13,758 13,745 0.9991 122.3 122.3 - 122.3 122.3 114 120.96 0.00%
1999-04-08 0 1.010 1.000 - - - 515 464 0.9010 122.3 121.1 - - - 4 109.08 0.00%
1999-04-07 0 1.010 0.950 - - - 0 0 - 122.3 115.0 - - - 0 - 0.00%
1999-04-01 0 1.010 - - - - 0 0 - 122.3 - - - - 0 - 0.00%
1999-03-31 0 1.010 1.010 - - - 0 0 - 122.3 122.3 - - - 0 - 13.48%
1999-03-30 0 0.890 0.890 - - - 0 0 - 107.8 107.8 - - - 0 - 1.14%
1999-03-29 0 0.880 0.850 - - - 651 521 0.8003 106.5 102.9 - - - 5 96.894 0.00%
1999-03-26 0 0.880 - - - - 352 264 0.7500 106.5 - - - - 3 90.804 0.00%
1999-03-25 0 0.880 - - - - 0 0 - 106.5 - - - - 0 - 0.00%
1999-03-24 0 0.880 - - - - 0 0 - 106.5 - - - - 0 - 0.00%
1999-03-23 0 0.880 - - - - 0 0 - 106.5 - - - - 0 - 0.00%
1999-03-22 0 0.880 - - - - 0 0 - 106.5 - - - - 0 - 0.00%
1999-03-19 0 0.880 - - - - 0 0 - 106.5 - - - - 0 - 0.00%
1999-03-18 0 0.880 - - - - 0 0 - 106.5 - - - - 0 - 0.00%
1999-03-17 0 0.880 - - - - 0 0 - 106.5 - - - - 0 - 0.00%
1999-03-16 0 0.880 - - 0.880 0.880 2,277 1,982 0.8704 106.5 - - 106.5 106.5 19 105.39 4.76%
1999-03-15 0 0.840 - - - - 0 0 - 101.7 - - - - 0 - 0.00%
1999-03-12 0 0.840 - - - - 0 0 - 101.7 - - - - 0 - 0.00%
1999-03-11 0 0.840 0.730 0.880 0.700 0.840 23,660 18,122 0.7659 101.7 88.38 106.5 84.75 101.7 195 92.733 2.44%
1999-03-10 0 0.820 - 0.840 - - 271 195 0.7196 99.28 - 101.7 - - 2 87.118 0.00%
1999-03-09 0 0.820 - 0.840 - - 2,698 2,024 0.7502 99.28 - 101.7 - - 22 90.826 0.00%
1999-03-08 0 0.820 - 0.840 - - 0 0 - 99.28 - 101.7 - - 0 - 0.00%
1999-03-05 0 0.820 - 0.820 - - 0 0 - 99.28 - 99.28 - - 0 - 0.00%
1999-03-04 0 0.820 - 0.820 - - 0 0 - 99.28 - 99.28 - - 0 - 0.00%
1999-03-03 0 0.820 - 0.820 - - 0 0 - 99.28 - 99.28 - - 0 - 0.00%
1999-03-02 0 0.820 - 0.820 - - 0 0 - 99.28 - 99.28 - - 0 - 0.00%
1999-03-01 0 0.820 - 0.840 - - 0 0 - 99.28 - 101.7 - - 0 - 0.00%
1999-02-26 0 0.820 - 0.820 - - 271 206 0.7601 99.28 - 99.28 - - 2 92.032 0.00%
1999-02-25 0 0.820 - 0.820 - - 0 0 - 99.28 - 99.28 - - 0 - 0.00%
1999-02-24 0 0.820 - 0.820 - - 0 0 - 99.28 - 99.28 - - 0 - -8.89%
1999-02-23 0 0.900 - 0.940 - - 0 0 - 109.0 - 113.8 - - 0 - 0.00%
1999-02-22 0 0.900 - - - - 0 0 - 109.0 - - - - 0 - 0.00%
1999-02-19 0 0.900 - - - - 0 0 - 109.0 - - - - 0 - 0.00%
1999-02-15 0 0.900 - - - - 0 0 - 109.0 - - - - 0 - 0.00%
1999-02-12 0 0.900 - - - - 0 0 - 109.0 - - - - 0 - 0.00%
1999-02-11 0 0.900 - - - - 0 0 - 109.0 - - - - 0 - 0.00%
1999-02-10 0 0.900 - - - - 0 0 - 109.0 - - - - 0 - 0.00%
1999-02-09 0 0.900 - - - - 325 260 0.8000 109.0 - - - - 3 96.857 0.00%
1999-02-08 0 0.900 - - - - 0 0 - 109.0 - - - - 0 - 0.00%
1999-02-05 0 0.900 - - - - 0 0 - 109.0 - - - - 0 - 0.00%
1999-02-04 0 0.900 - - 0.900 0.900 2,000 1,800 0.9000 109.0 - - 109.0 109.0 17 108.96 0.00%
1999-02-03 0 0.900 - - - - 868 694 0.7995 109.0 - - - - 7 96.801 0.00%
1999-02-02 0 0.900 - - - - 0 0 - 109.0 - - - - 0 - 0.00%
1999-02-01 0 0.900 - - - - 650 390 0.6000 109.0 - - - - 5 72.643 0.00%
1999-01-29 0 0.900 - - - - 0 0 - 109.0 - - - - 0 - 0.00%
1999-01-28 0 0.900 - - - - 0 0 - 109.0 - - - - 0 - 0.00%
1999-01-27 0 0.900 - 0.900 - - 0 0 - 109.0 - 109.0 - - 0 - 0.00%
1999-01-26 0 0.900 - - - - 1,228 982 0.7997 109.0 - - - - 10 96.818 0.00%
1999-01-25 0 0.900 - - 0.900 0.900 8,271 7,403 0.8951 109.0 - - 109.0 109.0 68 108.37 -2.17%
1999-01-22 0 0.920 - - - - 0 0 - 111.4 - - - - 0 - 0.00%
1999-01-21 0 0.920 0.920 - - - 0 0 - 111.4 111.4 - - - 0 - 4.55%
1999-01-20 0 0.880 - - 0.880 0.880 4,000 3,520 0.8800 106.5 - - 106.5 106.5 33 106.54 4.76%
1999-01-19 0 0.840 0.840 1.040 0.840 0.920 49,277 42,548 0.8634 101.7 101.7 125.9 101.7 111.4 407 104.54 -20.00%
1999-01-18 0 1.050 - 1.050 - - 0 0 - 127.1 - 127.1 - - 0 - 0.00%
1999-01-15 0 1.050 - 1.050 - - 688 550 0.7994 127.1 - 127.1 - - 6 96.787 -0.94%
1999-01-14 0 1.060 - - - - 1,600 1,280 0.8000 128.3 - - - - 13 96.857 0.00%
1999-01-13 0 1.060 - - - - 0 0 - 128.3 - - - - 0 - 0.00%
1999-01-12 0 1.060 - - - - 0 0 - 128.3 - - - - 0 - 0.00%
1999-01-11 0 1.060 - - - - 0 0 - 128.3 - - - - 0 - 0.00%
1999-01-08 0 1.060 - - - - 0 0 - 128.3 - - - - 0 - 0.00%
1999-01-07 0 1.060 - 1.100 - - 1,908 1,813 0.9502 128.3 - 133.2 - - 16 115.04 27.71%
1999-01-06 0 1.060 - - - - 0 0 - 100.5 - - - - 0 - 0.00%
1999-01-05 0 1.060 - - - - 0 0 - 100.5 - - - - 0 - 0.00%
1999-01-04 0 1.060 - - - - 0 0 - 100.5 - - - - 0 - 0.00%
1998-12-31 0 1.060 - - - - 0 0 - 100.5 - - - - 0 - 0.00%
1998-12-30 0 1.060 - 1.100 1.060 1.060 20,983 22,183 1.0572 100.5 - 104.3 100.5 100.5 221 100.22 -7.83%
1998-12-29 0 1.150 - 1.150 - - 602 602 1.0000 109.0 - 109.0 - - 6 94.801 -6.50%
1998-12-28 0 1.230 - 1.230 - - 0 0 - 116.6 - 116.6 - - 0 - 0.00%
1998-12-24 0 1.230 - 1.230 - - 0 0 - 116.6 - 116.6 - - 0 - -2.38%
1998-12-23 0 1.260 - 1.260 - - 0 0 - 119.4 - 119.4 - - 0 - -3.08%
1998-12-22 0 1.300 - 1.300 - - 0 0 - 123.2 - 123.2 - - 0 - 0.00%
1998-12-21 0 1.300 - 1.300 - - 325 390 1.2000 123.2 - 123.2 - - 3 113.76 0.00%
1998-12-18 0 1.300 - - - - 0 0 - 123.2 - - - - 0 - 0.00%
1998-12-17 0 1.300 - 1.340 - - 325 390 1.2000 123.2 - 127.0 - - 3 113.76 0.00%
1998-12-16 0 1.300 - 1.340 1.300 1.300 5,400 6,978 1.2922 123.2 - 127.0 123.2 123.2 57 122.50 -2.99%
1998-12-15 0 1.340 - - - - 1,067 1,313 1.2306 127.0 - - - - 11 116.66 0.00%
1998-12-14 0 1.340 - - - - 0 0 - 127.0 - - - - 0 - 0.00%
1998-12-11 0 1.340 - - - - 0 0 - 127.0 - - - - 0 - 0.00%
1998-12-10 0 1.340 - 1.340 1.340 1.340 5,180 6,826 1.3178 127.0 - 127.0 127.0 127.0 55 124.93 0.00%
1998-12-09 0 1.340 - 1.340 1.340 1.340 3,528 4,575 1.2968 127.0 - 127.0 127.0 127.0 37 122.94 0.00%
1998-12-08 0 1.340 - 1.340 1.340 1.340 2,400 3,160 1.3167 127.0 - 127.0 127.0 127.0 25 124.82 0.00%
1998-12-07 0 1.340 - 1.350 1.280 1.340 35,273 45,245 1.2827 127.0 - 128.0 121.3 127.0 372 121.60 -0.74%
1998-12-04 0 1.350 - 1.350 - - 0 0 - 128.0 - 128.0 - - 0 - -2.88%
1998-12-03 0 1.390 - 1.390 - - 0 0 - 131.8 - 131.8 - - 0 - 0.00%
1998-12-02 0 1.390 - 1.390 - - 1,915 2,509 1.3102 131.8 - 131.8 - - 20 124.21 -1.42%
1998-12-01 0 1.410 - - - - 135 169 1.2519 133.7 - - - - 1 118.68 0.00%
1998-11-30 0 1.410 1.410 - 1.350 1.410 54,507 75,436 1.3840 133.7 133.7 - 128.0 133.7 575 131.20 8.46%
1998-11-27 0 1.300 1.220 1.300 1.210 1.320 52,224 65,470 1.2536 123.2 115.7 123.2 114.7 125.1 551 118.85 12.07%
1998-11-26 0 1.160 - 1.260 1.130 1.220 34,363 41,303 1.2020 110.0 - 119.4 107.1 115.7 362 113.95 2.65%
1998-11-25 0 1.130 1.130 - 1.110 1.130 16,378 17,985 1.0981 107.1 107.1 - 105.2 107.1 173 104.10 8.65%
1998-11-24 0 1.040 1.040 - 1.040 1.040 35,092 36,217 1.0321 98.59 98.59 - 98.59 98.59 370 97.840 0.00%
1998-11-23 0 1.040 - - - - 1,680 1,596 0.9500 98.59 - - - - 18 90.061 0.00%
1998-11-20 0 1.040 1.000 - 1.000 1.040 26,646 26,729 1.0031 98.59 94.80 - 94.80 98.59 281 95.097 4.00%
1998-11-19 0 1.000 0.970 1.000 - - 2,059 1,783 0.8660 94.80 91.96 94.80 - - 22 82.094 -4.76%
1998-11-18 0 1.050 - 1.050 - - 117 117 1.0000 99.54 - 99.54 - - 1 94.801 -2.78%
1998-11-17 0 1.080 - 1.080 - - 135 128 0.9481 102.4 - 102.4 - - 1 89.886 -1.82%
1998-11-16 0 1.100 - 1.100 - - 867 867 1.0000 104.3 - 104.3 - - 9 94.801 -2.65%
1998-11-13 0 1.130 - 1.130 - - 461 461 1.0000 107.1 - 107.1 - - 5 94.801 -1.74%
1998-11-12 0 1.150 - 1.190 - - 1,984 1,990 1.0030 109.0 - 112.8 - - 21 95.088 0.00%
1998-11-11 0 1.150 - - - - 0 0 - 109.0 - - - - 0 - 0.00%
1998-11-10 0 1.150 - 1.150 1.150 1.150 10,098 11,508 1.1396 109.0 - 109.0 109.0 109.0 107 108.04 -0.86%
1998-11-09 0 1.160 - 1.160 - - 1,572 1,572 1.0000 110.0 - 110.0 - - 17 94.801 0.00%
1998-11-06 0 1.160 - 1.160 - - 1,829 2,012 1.1001 110.0 - 110.0 - - 19 104.29 -3.33%
1998-11-05 0 1.200 1.200 - 1.200 1.200 9,803 11,583 1.1816 113.8 113.8 - 113.8 113.8 103 112.01 -2.44%
1998-11-04 0 1.230 - 1.230 1.230 1.230 10,087 12,240 1.2134 116.6 - 116.6 116.6 116.6 106 115.04 0.00%
1998-11-03 0 1.230 - - 1.230 1.230 8,320 9,974 1.1988 116.6 - - 116.6 116.6 88 113.65 0.00%
1998-11-02 0 1.230 - 1.230 - - 813 919 1.1304 116.6 - 116.6 - - 9 107.16 0.00%
1998-10-30 0 1.230 - - 1.230 1.230 8,508 10,250 1.2047 116.6 - - 116.6 116.6 90 114.21 0.82%
1998-10-29 0 1.220 - 1.220 1.230 1.230 21,187 26,202 1.2367 115.7 - 115.7 116.6 116.6 223 117.24 0.83%
1998-10-27 0 1.210 - 1.210 1.200 1.230 24,000 29,220 1.2175 114.7 - 114.7 113.8 116.6 253 115.42 0.83%
1998-10-26 0 1.200 - 1.200 - - 0 0 - 113.8 - 113.8 - - 0 - 0.00%
1998-10-23 0 1.200 - - - - 0 0 - 113.8 - - - - 0 - 0.00%
1998-10-22 0 1.200 - 1.200 - - 0 0 - 113.8 - 113.8 - - 0 - 0.00%
1998-10-21 0 1.200 - - 1.200 1.200 9,928 11,721 1.1806 113.8 - - 113.8 113.8 105 111.92 -0.83%
1998-10-20 0 1.210 - 1.340 1.210 1.350 45,977 55,915 1.2162 114.7 - 127.0 114.7 128.0 485 115.29 -10.37%
1998-10-19 0 1.350 1.080 1.350 1.000 1.350 134,662 171,056 1.2703 128.0 102.4 128.0 94.80 128.0 1,420 120.42 36.36%
1998-10-16 0 0.990 - - 0.940 0.990 151,123 143,252 0.9479 93.85 - - 89.11 93.85 1,594 89.864 5.32%
1998-10-15 0 0.940 - - - - 814 611 0.7506 89.11 - - - - 9 71.159 0.00%
1998-10-14 0 0.940 - - - - 0 0 - 89.11 - - - - 0 - 0.00%
1998-10-13 0 0.940 - - - - 298 238 0.7987 89.11 - - - - 3 75.714 0.00%
1998-10-12 0 0.940 - - - - 0 0 - 89.11 - - - - 0 - 0.00%
1998-10-09 0 0.940 - 0.950 0.920 0.960 34,296 32,274 0.9410 89.11 - 90.06 87.22 91.01 362 89.212 4.44%
1998-10-08 0 0.900 - 0.930 - - 0 0 - 85.32 - 88.17 - - 0 - 0.00%
1998-10-07 0 0.900 - - 0.900 0.900 5,740 5,092 0.8871 85.32 - - 85.32 85.32 61 84.099 0.00%
1998-10-05 0 0.900 - 0.900 - - 0 0 - 85.32 - 85.32 - - 0 - -10.00%
1998-09-30 0 1.000 - 1.000 - - 198 174 0.8788 94.80 - 94.80 - - 2 83.310 0.00%
1998-09-29 0 1.000 - 1.000 1.020 1.020 3,244 3,299 1.0170 94.80 - 94.80 96.70 96.70 34 96.409 -3.85%
1998-09-28 0 1.040 - - 1.040 1.040 854 888 1.0398 98.59 - - 98.59 98.59 9 98.576 -7.14%
1998-09-25 0 1.120 - 1.120 - - 0 0 - 106.2 - 106.2 - - 0 - -1.75%
1998-09-24 0 0.114 - 0.114 - - 0 0 - 108.1 - 108.1 - - 0 - -5.00%
1998-09-23 0 0.120 - 0.120 0.120 0.120 43,627 5,170 0.1185 113.8 - 113.8 113.8 113.8 46 112.34 -0.83%
1998-09-22 0 0.121 - 0.125 0.121 0.121 15,406 1,755 0.1139 114.7 - 118.5 114.7 114.7 16 107.99 -5.47%
1998-09-21 0 0.128 - 0.128 - - 0 0 - 121.3 - 121.3 - - 0 - -1.54%
1998-09-18 0 0.130 - 0.134 - - 0 0 - 123.2 - 127.0 - - 0 - 0.00%
1998-09-17 0 0.130 - 0.132 - - 0 0 - 123.2 - 125.1 - - 0 - 0.00%
1998-09-16 0 0.130 0.130 0.140 0.121 0.121 61,287 7,336 0.1197 123.2 123.2 132.7 114.7 114.7 65 113.48 8.33%
1998-09-15 0 0.120 0.116 0.138 0.116 0.122 42,534 4,945 0.1163 113.8 110.0 130.8 110.0 115.7 45 110.22 5.26%
1998-09-14 0 0.114 0.114 - 0.111 0.111 4,000 444 0.1110 108.1 108.1 - 105.2 105.2 4 105.23 2.70%
1998-09-11 0 0.111 0.111 - 0.110 0.110 44,000 4,840 0.1100 105.2 105.2 - 104.3 104.3 46 104.28 0.00%
1998-09-10 0 0.111 0.111 - 0.109 0.111 110,916 12,226 0.1102 105.2 105.2 - 103.3 105.2 117 104.50 1.83%
1998-09-09 0 0.109 0.109 - 0.109 0.109 179,999 19,562 0.1087 103.3 103.3 - 103.3 103.3 190 103.03 -0.91%
1998-09-08 0 0.110 0.107 - 0.107 0.110 62,609 6,719 0.1073 104.3 101.4 - 101.4 104.3 66 101.74 1.85%
1998-09-07 0 0.108 - - 0.108 0.109 243,966 26,555 0.1088 102.4 - - 102.4 103.3 257 103.19 0.93%
1998-09-04 0 0.107 0.107 - 0.105 0.105 120,000 12,600 0.1050 101.4 101.4 - 99.54 99.54 127 99.541 2.88%
1998-09-03 0 0.104 0.104 - 0.100 0.104 34,508 3,497 0.1013 98.59 98.59 - 94.80 98.59 36 96.070 0.00%
1998-09-02 0 0.104 - 0.104 0.103 0.105 145,424 15,126 0.1040 98.59 - 98.59 97.65 99.54 153 98.606 0.00%
1998-09-01 0 0.104 - 0.104 0.104 0.104 100,000 10,400 0.1040 98.59 - 98.59 98.59 98.59 105 98.593 -0.95%
1998-08-31 0 0.105 - - 0.105 0.105 6,779 686 0.1012 99.54 - - 99.54 99.54 7 95.934 2.94%
1998-08-28 0 0.102 - 0.102 - - 0 0 - 96.70 - 96.70 - - 0 - 0.00%
1998-08-27 0 0.102 - 0.102 - - 2,712 271 0.0999 96.70 - 96.70 - - 3 94.731 -2.86%
1998-08-26 0 0.105 - 0.105 - - 0 0 - 99.54 - 99.54 - - 0 - 0.00%
1998-08-25 0 0.105 - 0.105 - - 0 0 - 99.54 - 99.54 - - 0 - 0.00%
1998-08-24 0 0.105 - 0.105 - - 0 0 - 99.54 - 99.54 - - 0 - 0.00%
1998-08-21 0 0.105 - 0.105 - - 0 0 - 99.54 - 99.54 - - 0 - 0.00%
1998-08-20 0 0.105 - 0.106 - - 0 0 - 99.54 - 100.5 - - 0 - 0.00%
1998-08-19 0 0.105 - 0.107 0.103 0.105 212,474 21,819 0.1027 99.54 - 101.4 97.65 99.54 224 97.352 1.94%
1998-08-18 0 0.103 - 0.105 - - 0 0 - 97.65 - 99.54 - - 0 - 0.00%
1998-08-14 0 0.103 - 0.105 - - 0 0 - 97.65 - 99.54 - - 0 - 0.00%
1998-08-13 0 0.103 - 0.103 - - 0 0 - 97.65 - 97.65 - - 0 - 0.00%
1998-08-12 0 0.103 - 0.103 - - 0 0 - 97.65 - 97.65 - - 0 - -1.90%
1998-08-11 0 0.105 - 0.105 0.105 0.105 24,845 2,579 0.1038 99.54 - 99.54 99.54 99.54 26 98.407 0.00%
1998-08-10 0 0.105 0.100 - 0.090 0.105 34,440 3,001 0.0871 99.54 94.80 - 85.32 99.54 36 82.607 -0.94%
1998-08-07 0 0.106 0.102 - - - 0 0 - 100.5 96.70 - - - 0 - 0.00%
1998-08-06 0 0.106 - 0.106 0.106 0.106 51,322 5,419 0.1056 100.5 - 100.5 100.5 100.5 54 100.10 -3.64%
1998-08-05 0 0.110 0.110 - 0.106 0.110 89,660 9,721 0.1084 104.3 104.3 - 100.5 104.3 95 102.78 -3.51%
1998-08-04 0 0.114 - 0.114 - - 0 0 - 108.1 - 108.1 - - 0 - -1.72%
1998-08-03 0 0.116 - 0.116 - - 0 0 - 110.0 - 110.0 - - 0 - -6.45%
1998-07-31 0 0.124 - 0.124 - - 1,627 163 0.1002 117.6 - 117.6 - - 2 94.976 -3.13%
1998-07-30 0 0.128 - 0.130 - - 0 0 - 121.3 - 123.2 - - 0 - 0.00%
1998-07-29 0 0.128 0.124 0.140 0.128 0.136 211,355 27,296 0.1291 121.3 117.6 132.7 121.3 128.9 223 122.43 -14.67%
1998-07-28 0 0.150 0.150 - 0.150 0.150 5,254 763 0.1452 142.2 142.2 - 142.2 142.2 6 137.67 0.00%
1998-07-27 0 0.150 - 0.150 - - 0 0 - 142.2 - 142.2 - - 0 - 0.00%
1998-07-24 0 0.150 - - - - 0 0 - 142.2 - - - - 0 - 0.00%
1998-07-23 0 0.150 - 0.154 0.150 0.150 31,386 4,680 0.1491 142.2 - 146.0 142.2 142.2 33 141.36 2.04%
1998-07-22 0 0.147 0.147 0.160 0.147 0.151 34,000 5,118 0.1505 139.4 139.4 151.7 139.4 143.1 36 142.70 -7.55%
1998-07-21 0 0.159 - 0.160 0.159 0.159 30,676 4,865 0.1586 150.7 - 151.7 150.7 150.7 32 150.35 0.00%
1998-07-20 0 0.159 - - - - 0 0 - 150.7 - - - - 0 - 0.00%
1998-07-17 0 0.159 - 0.160 - - 0 0 - 150.7 - 151.7 - - 0 - 0.00%
1998-07-16 0 0.159 - 0.160 - - 0 0 - 150.7 - 151.7 - - 0 - 0.00%
1998-07-15 0 0.159 0.154 0.160 - - 0 0 - 150.7 146.0 151.7 - - 0 - 0.00%
1998-07-14 0 0.159 - 0.160 - - 0 0 - 150.7 - 151.7 - - 0 - 0.00%
1998-07-13 0 0.159 - 0.159 - - 0 0 - 150.7 - 150.7 - - 0 - 0.00%
1998-07-10 0 0.159 - 0.159 - - 0 0 - 150.7 - 150.7 - - 0 - -0.63%
1998-07-09 0 0.160 - 0.160 - - 0 0 - 151.7 - 151.7 - - 0 - 0.00%
1998-07-08 0 0.160 - - 0.160 0.160 48,202 7,624 0.1582 151.7 - - 151.7 151.7 51 149.94 0.00%
1998-07-07 0 0.160 0.156 - 0.160 0.160 31,491 5,009 0.1591 151.7 147.9 - 151.7 151.7 33 150.79 -2.44%
1998-07-06 0 0.164 - 0.168 - - 0 0 - 155.5 - 159.3 - - 0 - 0.00%
1998-07-03 0 0.164 - 0.168 - - 0 0 - 155.5 - 159.3 - - 0 - 0.00%
1998-07-02 0 0.164 - - - - 0 0 - 155.5 - - - - 0 - 0.00%
1998-06-30 0 0.164 - - - - 0 0 - 155.5 - - - - 0 - 0.00%
1998-06-29 0 0.164 - - - - 0 0 - 155.5 - - - - 0 - 0.00%
1998-06-26 0 0.164 - - - - 324 49 0.1512 155.5 - - - - 0 143.37 0.00%
1998-06-25 0 0.164 0.164 0.172 0.164 0.164 2,169 353 0.1627 155.5 155.5 163.1 155.5 155.5 2 154.29 -2.38%
1998-06-24 0 0.168 - 0.172 - - 0 0 - 159.3 - 163.1 - - 0 - 0.00%
1998-06-23 0 0.168 - 0.172 - - 0 0 - 159.3 - 163.1 - - 0 - 0.00%
1998-06-22 0 0.168 - - - - 0 0 - 159.3 - - - - 0 - 0.00%
1998-06-19 0 0.168 - - - - 271 33 0.1218 159.3 - - - - 0 115.44 0.00%
1998-06-18 0 0.168 - 0.172 0.168 0.172 273,254 46,926 0.1717 159.3 - 163.1 159.3 163.1 288 162.80 -0.59%
1998-06-17 0 0.169 - - - - 0 0 - 160.2 - - - - 0 - 0.00%
1998-06-16 0 0.169 - 0.169 - - 6,508 1,041 0.1600 160.2 - 160.2 - - 7 151.64 -5.59%
1998-06-15 0 0.179 - 0.179 - - 0 0 - 169.7 - 169.7 - - 0 - -0.56%
1998-06-12 0 0.180 0.175 - 0.172 0.180 76,920 13,777 0.1791 170.6 165.9 - 163.1 170.6 81 169.80 0.00%
1998-06-11 0 0.180 - 0.180 - - 0 0 - 170.6 - 170.6 - - 0 - 0.00%
1998-06-10 0 0.180 - - - - 0 0 - 170.6 - - - - 0 - 0.00%
1998-06-09 0 0.180 0.175 0.180 0.150 0.180 28,136 4,815 0.1711 170.6 165.9 170.6 142.2 170.6 30 162.24 -5.26%
1998-06-08 0 0.190 - 0.190 - - 0 0 - 180.1 - 180.1 - - 0 - 0.00%
1998-06-05 0 0.190 0.190 0.196 0.190 0.190 13,254 2,481 0.1872 180.1 180.1 185.8 180.1 180.1 14 177.46 -1.04%
1998-06-04 0 0.192 0.192 - 0.192 0.192 79,354 15,220 0.1918 182.0 182.0 - 182.0 182.0 84 181.83 -1.54%
1998-06-03 0 0.195 0.183 0.195 0.182 0.195 317,321 60,104 0.1894 184.9 173.5 184.9 172.5 184.9 335 179.56 0.00%
1998-06-02 0 0.195 - 0.195 - - 0 0 - 184.9 - 184.9 - - 0 - -6.70%
1998-06-01 0 0.209 - 0.209 - - 0 0 - 198.1 - 198.1 - - 0 - 0.00%
1998-05-29 0 0.209 - 0.209 0.209 0.217 67,288 14,318 0.2128 198.1 - 198.1 198.1 205.7 71 201.72 -7.52%
1998-05-28 0 0.226 - 0.226 0.226 0.226 2,000 452 0.2260 214.3 - 214.3 214.3 214.3 2 214.25 0.00%
1998-05-27 0 0.226 0.226 0.240 0.226 0.242 67,051 15,921 0.2374 214.3 214.3 227.5 214.3 229.4 71 225.10 -8.13%
1998-05-26 0 0.246 - 0.246 0.238 0.246 122,067 29,947 0.2453 233.2 - 233.2 225.6 233.2 129 232.58 1.65%
1998-05-25 0 0.242 - - - - 0 0 - 229.4 - - - - 0 - 0.00%
1998-05-22 0 0.242 0.242 0.249 0.242 0.250 115,312 28,356 0.2459 229.4 229.4 236.1 229.4 237.0 122 233.12 -3.20%
1998-05-21 0 0.250 - 0.270 - - 0 0 - 237.0 - 256.0 - - 0 - 0.00%
1998-05-20 0 0.250 - 0.250 0.247 0.250 4,000 994 0.2485 237.0 - 237.0 234.2 237.0 4 235.58 1.21%
1998-05-19 0 0.247 - 0.247 - - 0 0 - 234.2 - 234.2 - - 0 - 0.00%
1998-05-18 0 0.247 0.240 - 0.247 0.247 20,405 4,927 0.2415 234.2 227.5 - 234.2 234.2 22 228.91 1.65%
1998-05-15 0 0.243 0.243 0.250 0.242 0.242 20,243 4,780 0.2361 230.4 230.4 237.0 229.4 229.4 21 223.86 -1.22%
1998-05-14 0 0.246 0.246 0.260 0.240 0.250 41,015 9,895 0.2413 233.2 233.2 246.5 227.5 237.0 43 228.71 -1.60%
1998-05-13 0 0.250 - 0.250 - - 0 0 - 237.0 - 237.0 - - 0 - 0.00%
1998-05-12 0 0.250 - 0.250 - - 2,439 537 0.2202 237.0 - 237.0 - - 3 208.73 0.00%
1998-05-11 0 0.250 - - 0.250 0.250 31,762 7,888 0.2483 237.0 - - 237.0 237.0 34 235.44 -7.41%
1998-05-08 0 0.270 - 0.270 0.270 0.270 2,000 540 0.2700 256.0 - 256.0 256.0 256.0 2 255.96 8.00%
1998-05-07 0 0.250 - 0.260 - - 0 0 - 237.0 - 246.5 - - 0 - 0.00%
1998-05-06 0 0.250 0.200 - - - 542 119 0.2196 237.0 189.6 - - - 1 208.14 0.00%
1998-05-05 0 0.250 - 0.280 0.250 0.250 103,477 24,783 0.2395 237.0 - 265.4 237.0 237.0 109 227.05 -7.41%
1998-05-04 0 0.270 0.250 0.270 0.260 0.270 66,991 17,958 0.2681 256.0 237.0 256.0 246.5 256.0 71 254.13 3.85%
1998-05-01 0 0.260 0.260 - 0.250 0.260 29,322 7,331 0.2500 246.5 246.5 - 237.0 246.5 31 237.02 0.00%
1998-04-30 0 0.260 0.260 0.300 0.260 0.260 4,339 1,035 0.2385 246.5 246.5 284.4 246.5 246.5 5 226.13 -13.33%
1998-04-29 0 0.300 - 0.300 - - 1,627 374 0.2299 284.4 - 284.4 - - 2 217.92 0.00%
1998-04-28 0 0.300 - 0.300 - - 0 0 - 284.4 - 284.4 - - 0 - 0.00%
1998-04-27 0 0.300 - 0.300 0.300 0.300 23,254 6,814 0.2930 284.4 - 284.4 284.4 284.4 25 277.79 7.14%
1998-04-24 0 0.280 0.270 - 0.260 0.280 18,169 4,914 0.2705 265.4 256.0 - 246.5 265.4 19 256.40 3.70%
1998-04-23 0 0.270 0.270 - 0.265 0.265 6,609 1,582 0.2394 256.0 256.0 - 251.2 251.2 7 226.93 -3.57%
1998-04-22 0 0.280 0.280 0.310 0.280 0.280 42,305 11,791 0.2787 265.4 265.4 293.9 265.4 265.4 45 264.22 -3.45%
1998-04-21 0 0.290 0.280 - 0.290 0.290 87,524 25,001 0.2856 274.9 265.4 - 274.9 274.9 92 270.80 0.00%
1998-04-20 0 0.290 0.290 0.310 0.285 0.290 55,318 15,539 0.2809 274.9 274.9 293.9 270.2 274.9 58 266.30 -6.45%
1998-04-17 0 0.310 0.300 - 0.300 0.310 65,255 19,646 0.3011 293.9 284.4 - 284.4 293.9 69 285.41 0.00%
1998-04-16 0 0.310 0.310 0.330 0.310 0.310 11,796 3,603 0.3054 293.9 293.9 312.8 293.9 293.9 12 289.56 -1.59%
1998-04-15 0 0.315 0.315 0.330 0.315 0.315 217,150 68,261 0.3143 298.6 298.6 312.8 298.6 298.6 229 298.01 -4.55%
1998-04-14 0 0.330 - 0.330 - - 0 0 - 312.8 - 312.8 - - 0 - 0.00%
1998-04-09 0 0.330 - 0.330 - - 0 0 - 312.8 - 312.8 - - 0 - 0.00%
1998-04-08 0 0.330 - 0.330 - - 813 228 0.2804 312.8 - 312.8 - - 1 265.86 -1.49%
1998-04-07 0 0.335 0.335 0.350 0.315 0.335 65,897 21,312 0.3234 317.6 317.6 331.8 298.6 317.6 70 306.60 0.00%
1998-04-03 0 0.335 0.335 0.340 0.300 0.310 5,966 1,653 0.2771 317.6 317.6 322.3 284.4 293.9 6 262.67 -1.47%
1998-04-02 0 0.340 - 0.350 - - 1,829 549 0.3002 322.3 - 331.8 - - 2 284.56 0.00%
1998-04-01 0 0.340 - 0.350 0.330 0.340 17,727 5,664 0.3195 322.3 - 331.8 312.8 322.3 19 302.90 3.03%
1998-03-31 0 0.330 0.330 0.350 0.330 0.350 21,421 7,346 0.3429 312.8 312.8 331.8 312.8 331.8 23 325.11 -4.35%
1998-03-30 0 0.345 0.345 0.350 0.320 0.340 189,876 62,524 0.3293 327.1 327.1 331.8 303.4 322.3 200 312.17 -1.43%
1998-03-27 0 0.350 0.340 0.350 - - 0 0 - 331.8 322.3 331.8 - - 0 - 0.00%
1998-03-26 0 0.350 0.350 0.360 0.350 0.350 281,185 98,273 0.3495 331.8 331.8 341.3 331.8 331.8 297 331.33 -2.78%
1998-03-25 0 0.360 - 0.370 0.360 0.380 212,100 76,190 0.3592 341.3 - 350.8 341.3 360.2 224 340.54 -2.70%
1998-03-24 0 0.370 0.335 0.370 0.350 0.370 70,000 25,760 0.3680 350.8 317.6 350.8 331.8 350.8 74 348.87 5.71%
1998-03-23 0 0.350 0.350 0.370 0.350 0.360 134,014 46,887 0.3499 331.8 331.8 350.8 331.8 341.3 141 331.68 -5.41%
1998-03-20 0 0.370 - 0.390 0.350 0.390 211,906 74,939 0.3536 350.8 - 369.7 331.8 369.7 224 335.26 0.00%
1998-03-19 0 0.370 0.335 0.370 0.340 0.370 213,728 73,684 0.3448 350.8 317.6 350.8 322.3 350.8 225 326.83 10.45%
1998-03-18 0 0.335 0.330 - 0.330 0.330 35,897 11,789 0.3284 317.6 312.8 - 312.8 312.8 38 311.34 -1.47%
1998-03-17 0 0.340 0.340 0.360 0.340 0.360 77,318 26,248 0.3395 322.3 322.3 341.3 322.3 341.3 82 321.83 0.00%
1998-03-16 0 0.340 0.350 0.370 0.305 0.350 26,812 8,623 0.3216 322.3 331.8 350.8 289.1 331.8 28 304.89 -2.86%
1998-03-13 0 0.350 0.350 - 0.320 0.340 57,320 19,290 0.3365 331.8 331.8 - 303.4 322.3 60 319.04 2.94%
1998-03-12 0 0.340 0.320 0.340 0.320 0.340 163,219 55,097 0.3376 322.3 303.4 322.3 303.4 322.3 172 320.02 0.00%
1998-03-11 0 0.340 0.340 0.365 0.340 0.340 20,203 6,781 0.3356 322.3 322.3 346.0 322.3 322.3 21 318.19 -1.45%
1998-03-10 0 0.345 0.345 0.355 0.340 0.345 77,524 26,587 0.3430 327.1 327.1 336.5 322.3 327.1 82 325.12 -1.43%
1998-03-09 0 0.350 0.350 0.360 0.340 0.340 28,576 9,613 0.3364 331.8 331.8 341.3 322.3 322.3 30 318.91 -2.78%
1998-03-06 0 0.360 0.360 0.390 0.360 0.370 23,284 8,291 0.3561 341.3 341.3 369.7 341.3 350.8 25 337.57 -7.69%
1998-03-05 0 0.390 0.390 0.430 0.390 0.390 48,364 18,767 0.3880 369.7 369.7 407.6 369.7 369.7 51 367.86 -9.30%
1998-03-04 0 0.430 0.430 0.450 0.355 0.440 659,895 274,896 0.4166 407.6 407.6 426.6 336.5 417.1 696 394.92 19.44%
1998-03-03 0 0.360 - - - - 0 0 - 341.3 - - - - 0 - 0.00%
1998-03-02 0 0.360 0.340 0.360 0.360 0.380 179,995 64,655 0.3592 341.3 322.3 341.3 341.3 360.2 190 340.53 0.00%
1998-02-27 0 0.360 0.360 0.400 0.350 0.380 193,558 69,637 0.3598 341.3 341.3 379.2 331.8 360.2 204 341.07 -4.00%
1998-02-26 0 0.375 0.345 0.380 0.340 0.375 322,407 115,519 0.3583 355.5 327.1 360.2 322.3 355.5 340 339.67 10.29%
1998-02-25 0 0.340 0.340 - 0.330 0.340 39,317 12,819 0.3260 322.3 322.3 - 312.8 322.3 41 309.09 0.00%
1998-02-24 0 0.340 0.340 0.360 0.340 0.340 18,710 6,098 0.3259 322.3 322.3 341.3 322.3 322.3 20 308.98 -5.56%
1998-02-23 0 0.360 0.335 0.370 0.335 0.360 224,171 77,774 0.3469 341.3 317.6 350.8 317.6 341.3 236 328.90 1.41%
1998-02-20 0 0.355 0.330 - 0.330 0.355 95,389 32,000 0.3355 336.5 312.8 - 312.8 336.5 101 318.03 5.97%
1998-02-19 0 0.335 0.330 - 0.320 0.335 93,080 30,462 0.3273 317.6 312.8 - 303.4 317.6 98 310.25 4.69%
1998-02-18 0 0.320 0.320 - - - 3,254 1,025 0.3150 303.4 303.4 - - - 3 298.62 1.59%
1998-02-17 0 0.315 0.315 - 0.310 0.315 38,130 11,855 0.3109 298.6 298.6 - 293.9 298.6 40 294.75 1.61%
1998-02-16 0 0.310 0.310 - 0.305 0.310 101,150 30,698 0.3035 293.9 293.9 - 289.1 293.9 107 287.71 -3.12%
1998-02-13 0 0.320 0.320 - 0.320 0.340 73,254 24,766 0.3381 303.4 303.4 - 303.4 322.3 77 320.51 -14.67%
1998-02-12 0 0.375 0.350 0.385 0.375 0.380 47,726 17,818 0.3733 355.5 331.8 365.0 355.5 360.2 50 353.93 -2.60%
1998-02-11 0 0.385 0.385 0.440 0.380 0.400 496,100 194,271 0.3916 365.0 365.0 417.1 360.2 379.2 523 371.24 -1.28%
1998-02-10 0 0.390 0.370 0.390 0.370 0.405 159,319 59,056 0.3707 369.7 350.8 369.7 350.8 383.9 168 351.41 -3.70%
1998-02-09 0 0.405 0.405 0.420 0.390 0.410 137,626 55,629 0.4042 383.9 383.9 398.2 369.7 388.7 145 383.19 -3.57%
1998-02-06 0 0.420 0.420 0.485 0.244 0.440 320,880 114,157 0.3558 398.2 398.2 459.8 231.3 417.1 338 337.27 77.97%
1998-02-05 0 0.236 0.236 - 0.226 0.229 8,440 1,801 0.2134 223.7 223.7 - 214.3 217.1 9 202.30 4.89%
1998-02-04 0 0.225 0.225 - 0.225 0.225 13,558 2,949 0.2175 213.3 213.3 - 213.3 213.3 14 206.20 4.17%
1998-02-03 0 0.216 0.216 - 0.205 0.216 122,223 25,742 0.2106 204.8 204.8 - 194.3 204.8 129 199.67 5.37%
1998-02-02 0 0.205 0.205 - 0.204 0.204 276,815 56,258 0.2032 194.3 194.3 - 193.4 193.4 292 192.67 0.49%
1998-01-27 0 0.204 - - 0.204 0.204 4,000 816 0.2040 193.4 - - 193.4 193.4 4 193.39 2.00%
1998-01-26 0 0.200 0.200 - 0.199 0.204 510,000 102,078 0.2002 189.6 189.6 - 188.7 193.4 538 189.75 0.00%
1998-01-23 0 0.200 - 0.200 0.200 0.200 53,188 10,478 0.1970 189.6 - 189.6 189.6 189.6 56 186.76 0.00%
1998-01-22 0 0.200 - - - - 0 0 - 189.6 - - - - 0 - 0.00%
1998-01-21 0 0.200 - 0.200 0.198 0.236 132,359 26,632 0.2012 189.6 - 189.6 187.7 223.7 140 190.75 -16.67%
1998-01-20 0 0.240 - - - - 1,139 171 0.1501 227.5 - - - - 1 142.33 0.00%
1998-01-19 0 0.240 - - - - 0 0 - 227.5 - - - - 0 - 0.00%
1998-01-16 0 0.240 - 0.243 - - 134 13 0.0970 227.5 - 230.4 - - 0 91.971 0.00%
1998-01-15 0 0.240 - 0.255 0.240 0.246 74,881 18,356 0.2451 227.5 - 241.7 227.5 233.2 79 232.39 -4.00%
1998-01-14 0 0.250 - 0.255 0.250 0.255 98,625 24,811 0.2516 237.0 - 241.7 237.0 241.7 104 238.49 1.63%
1998-01-13 0 0.246 - 0.260 0.246 0.275 78,747 19,714 0.2503 233.2 - 246.5 233.2 260.7 83 237.33 -35.26%
1998-01-12 0 0.380 - 0.380 - - 1,085 326 0.3005 360.2 - 360.2 - - 1 284.84 -5.00%
1998-01-09 0 0.400 0.400 - 0.360 0.400 337,782 124,157 0.3676 379.2 379.2 - 341.3 379.2 356 348.46 0.00%
1998-01-08 0 0.400 0.400 0.420 0.400 0.420 73,685 29,737 0.4036 379.2 379.2 398.2 379.2 398.2 78 382.59 -6.98%
1998-01-07 0 0.430 - 0.430 0.430 0.440 41,084 17,517 0.4264 407.6 - 407.6 407.6 417.1 43 404.20 -2.27%
1998-01-06 0 0.440 - 0.440 0.430 0.440 17,355 7,424 0.4278 417.1 - 417.1 407.6 417.1 18 405.53 0.00%
1998-01-05 0 0.440 0.400 - 0.420 0.440 42,000 18,280 0.4352 417.1 379.2 - 398.2 417.1 44 412.61 0.00%
1998-01-02 0 0.440 0.440 0.460 0.440 0.440 48,000 21,120 0.4400 417.1 417.1 436.1 417.1 417.1 51 417.13 -2.22%
1997-12-31 0 0.450 0.415 0.465 0.370 0.450 32,000 12,720 0.3975 426.6 393.4 440.8 350.8 426.6 34 376.83 0.00%
1997-12-30 0 0.450 0.450 0.480 0.450 0.480 80,811 37,839 0.4682 426.6 426.6 455.0 426.6 455.0 85 443.90 -10.00%
1997-12-29 0 0.500 0.500 - 0.455 0.500 44,371 20,636 0.4651 474.0 474.0 - 431.3 474.0 47 440.90 6.38%
1997-12-24 0 0.470 0.450 - 0.470 0.470 10,846 4,898 0.4516 445.6 426.6 - 445.6 445.6 11 428.12 0.00%
1997-12-23 0 0.470 0.470 0.495 0.470 0.470 362,474 170,079 0.4692 445.6 445.6 469.3 445.6 445.6 382 444.82 -1.05%
1997-12-22 0 0.475 0.460 0.475 0.460 0.480 164,978 77,793 0.4715 450.3 436.1 450.3 436.1 455.0 174 447.02 -1.04%
1997-12-19 0 0.480 0.480 0.490 0.440 0.480 367,116 172,469 0.4698 455.0 455.0 464.5 417.1 455.0 387 445.37 -2.04%
1997-12-18 0 0.490 - 0.500 - - 0 0 - 464.5 - 474.0 - - 0 - 0.00%
1997-12-17 0 0.490 0.465 0.490 0.460 0.500 52,846 24,797 0.4692 464.5 440.8 464.5 436.1 474.0 56 444.84 -2.00%
1997-12-16 0 0.500 0.475 0.500 0.500 0.510 36,239 17,867 0.4930 474.0 450.3 474.0 474.0 483.5 38 467.40 -3.85%
1997-12-15 0 0.520 0.520 0.530 0.490 0.510 61,182 30,157 0.4929 493.0 493.0 502.4 464.5 483.5 65 467.28 1.96%
1997-12-12 0 0.510 0.510 0.530 0.470 0.530 162,372 84,035 0.5175 483.5 483.5 502.4 445.6 502.4 171 490.64 -3.77%
1997-12-11 0 0.530 - 0.530 - - 0 0 - 502.4 - 502.4 - - 0 - 0.00%
1997-12-10 0 0.530 0.530 0.560 0.510 0.530 22,609 11,646 0.5151 502.4 502.4 530.9 483.5 502.4 24 488.33 0.00%
1997-12-09 0 0.530 0.530 0.560 0.510 0.570 143,591 76,400 0.5321 502.4 502.4 530.9 483.5 540.4 151 504.41 -5.36%
1997-12-08 0 0.560 0.540 0.560 0.520 0.580 498,232 276,765 0.5555 530.9 511.9 530.9 493.0 549.8 526 526.62 9.80%
1997-12-05 0 0.510 0.510 0.530 0.470 0.510 288,029 143,759 0.4991 483.5 483.5 502.4 445.6 483.5 304 473.17 4.08%
1997-12-04 0 0.490 0.485 0.510 0.460 0.520 397,160 193,955 0.4884 464.5 459.8 483.5 436.1 493.0 419 462.97 4.26%
1997-12-03 0 0.470 0.470 0.480 0.470 0.470 11,391 5,184 0.4551 445.6 445.6 455.0 445.6 445.6 12 431.44 -2.08%
1997-12-02 0 0.480 0.470 0.490 0.470 0.480 134,166 63,070 0.4701 455.0 445.6 464.5 445.6 455.0 142 445.65 -1.03%
1997-12-01 0 0.485 0.455 0.495 0.485 0.485 79,652 38,557 0.4841 459.8 431.3 469.3 459.8 459.8 84 458.90 1.04%
1997-11-28 0 0.480 0.470 0.495 0.450 0.480 31,978 15,098 0.4721 455.0 445.6 469.3 426.6 455.0 34 447.59 0.00%
1997-11-27 0 0.480 0.460 0.490 0.480 0.490 144,812 69,976 0.4832 455.0 436.1 464.5 455.0 464.5 153 458.10 -2.04%
1997-11-26 0 0.490 0.490 0.510 0.490 0.490 97,712 47,678 0.4879 464.5 464.5 483.5 464.5 464.5 103 462.58 -2.00%
1997-11-25 0 0.500 0.470 - 0.490 0.520 484,610 238,984 0.4931 474.0 445.6 - 464.5 493.0 511 467.51 -3.85%
1997-11-24 0 0.520 0.520 0.540 0.510 0.540 142,986 73,161 0.5117 493.0 493.0 511.9 483.5 511.9 151 485.07 -5.45%
1997-11-21 0 0.550 0.530 0.570 0.530 0.570 156,575 84,970 0.5427 521.4 502.4 540.4 502.4 540.4 165 514.47 3.77%
1997-11-20 0 0.530 0.520 0.540 0.530 0.530 114,913 60,849 0.5295 502.4 493.0 511.9 502.4 502.4 121 501.99 -5.36%
1997-11-19 0 0.560 0.560 0.600 0.540 0.560 166,107 91,992 0.5538 530.9 530.9 568.8 511.9 530.9 175 525.02 3.70%
1997-11-18 0 0.540 0.540 0.580 0.540 0.570 303,835 170,990 0.5628 511.9 511.9 549.8 511.9 540.4 320 533.52 0.00%
1997-11-17 0 0.540 0.540 0.580 0.520 0.550 29,760 15,629 0.5252 511.9 511.9 549.8 493.0 521.4 31 497.87 -8.47%
1997-11-14 0 0.590 0.520 0.590 0.510 0.590 222,168 121,201 0.5455 559.3 493.0 559.3 483.5 559.3 234 517.18 7.27%
1997-11-13 0 0.550 0.520 0.550 0.490 0.550 173,013 87,521 0.5059 521.4 493.0 521.4 464.5 521.4 183 479.56 5.77%
1997-11-12 0 0.520 0.520 0.590 0.520 0.560 302,574 162,753 0.5379 493.0 493.0 559.3 493.0 530.9 319 509.93 -10.34%
1997-11-11 0 0.580 0.540 0.590 0.520 0.580 173,097 93,132 0.5380 549.8 511.9 559.3 493.0 549.8 183 510.06 5.45%
1997-11-10 0 0.550 0.550 0.600 0.540 0.620 545,149 309,215 0.5672 521.4 521.4 568.8 511.9 587.8 575 537.72 -12.70%
1997-11-07 0 0.630 0.580 0.640 0.510 0.630 104,540 59,458 0.5688 597.2 549.8 606.7 483.5 597.2 110 539.19 3.28%
1997-11-06 0 0.610 0.610 0.640 0.600 0.660 147,748 93,547 0.6332 578.3 578.3 606.7 568.8 625.7 156 600.24 -4.69%
1997-11-05 0 0.640 0.630 0.660 0.570 0.680 510,276 317,175 0.6216 606.7 597.2 625.7 540.4 644.6 538 589.26 -4.48%
1997-11-04 0 0.670 0.590 0.670 0.590 0.700 777,625 505,189 0.6497 635.2 559.3 635.2 559.3 663.6 820 615.88 6.35%
1997-11-03 0 0.630 0.630 0.690 0.620 0.700 225,706 150,097 0.6650 597.2 597.2 654.1 587.8 663.6 238 630.44 -5.97%
1997-10-31 0 0.670 0.650 0.670 0.610 0.690 381,790 255,372 0.6689 635.2 616.2 635.2 578.3 654.1 403 634.11 9.84%
1997-10-30 0 0.610 0.640 - 0.540 0.610 257,277 147,865 0.5747 578.3 606.7 - 511.9 578.3 271 544.85 0.00%
1997-10-29 0 0.610 0.610 0.630 0.560 0.690 949,383 594,189 0.6259 578.3 578.3 597.2 530.9 654.1 1,001 593.33 3.39%
1997-10-28 0 0.590 0.590 0.630 0.590 0.590 16,000 9,440 0.5900 559.3 559.3 597.2 559.3 559.3 17 559.33 -9.23%
1997-10-27 0 0.650 0.620 0.690 0.590 0.700 95,353 64,756 0.6791 616.2 587.8 654.1 559.3 663.6 101 643.81 -7.14%
1997-10-24 0 0.700 0.680 0.700 0.630 0.700 488,745 327,158 0.6694 663.6 644.6 663.6 597.2 663.6 516 634.58 0.00%
1997-10-23 0 0.700 - 0.700 - - 271 163 0.6015 663.6 - 663.6 - - 0 570.21 -5.41%
1997-10-22 0 0.740 - 0.740 0.740 0.930 218,955 170,288 0.7777 701.5 - 701.5 701.5 881.7 231 737.30 -21.28%
1997-10-21 0 0.940 0.900 0.940 0.940 1.030 85,252 80,202 0.9408 891.1 853.2 891.1 891.1 976.5 90 891.86 -8.74%
1997-10-20 1 1.030 - - - - 0 0 - 976.5 - - - - 0 - 0.00%
1997-10-17 0 1.030 1.030 1.060 0.940 1.060 530,841 529,357 0.9972 976.5 976.5 1,005 891.1 1,005 560 945.36 5.10%
1997-10-16 0 0.980 0.980 0.990 0.980 1.020 566,508 559,197 0.9871 929.1 929.1 938.5 929.1 967.0 598 935.78 0.00%
1997-10-15 0 0.980 0.980 1.000 0.980 1.030 2,616,648 2,637,856 1.0081 929.1 929.1 948.0 929.1 976.5 2,760 955.70 -3.92%
1997-10-14 0 1.020 1.020 1.030 1.010 1.090 1,715,231 1,786,450 1.0415 967.0 967.0 976.5 957.5 1,033 1,809 987.38 0.00%
1997-10-13 0 1.020 1.020 1.030 1.020 1.160 2,494,697 2,717,821 1.0894 967.0 967.0 976.5 967.0 1,100 2,632 1,032.8 -9.73%
1997-10-09 0 1.130 1.130 1.150 1.130 1.330 2,929,779 3,590,246 1.2254 1,071 1,071 1,090 1,071 1,261 3,090 1,161.7 -11.02%
1997-10-08 0 1.270 1.270 1.300 1.270 1.500 4,372,568 6,120,623 1.3998 1,204 1,204 1,232 1,204 1,422 4,612 1,327.0 -17.53%
1997-10-07 0 1.540 - 1.580 1.540 1.670 1,759,685 2,788,130 1.5844 1,460 - 1,498 1,460 1,583 1,856 1,502.1 -3.14%
1997-10-06 0 1.590 1.570 1.590 1.560 2.000 13,007,828 22,486,402 1.7287 1,507 1,488 1,507 1,479 1,896 13,721 1,638.8 -24.29%
1997-10-03 0 2.100 2.075 2.100 1.180 2.650 26,553,020 50,747,604 1.9112 1,991 1,967 1,991 1,119 2,512 28,009 1,811.8 3,181.25%
1997-09-30 1 0.064 - - - - 0 0 - 60.67 - - - - 0 - -99.66%
1997-09-29 1 0.064 - - - - 0 0 - 17,898 - - - - 0 - 0.00%
1997-09-26 1 0.064 - - - - 0 0 - 17,898 - - - - 0 - 0.00%
1997-09-25 1 0.064 - - - - 0 0 - 17,898 - - - - 0 - 0.00%
1997-09-24 1 0.064 - - - - 0 0 - 17,898 - - - - 0 - 4,304.12%
1997-09-23 0 0.064 0.063 0.065 0.057 0.067 223,457,676 14,008,492 0.0627 406.4 400.1 412.8 362.0 425.5 35,190 398.08 -1.54%
1997-09-22 0 0.065 0.064 0.065 0.064 0.071 178,536,818 11,893,608 0.0666 412.8 406.4 412.8 406.4 450.9 28,116 423.02 -8.45%
1997-09-19 0 0.071 0.071 0.072 0.070 0.075 154,092,881 11,096,598 0.0720 450.9 450.9 457.2 444.5 476.3 24,266 457.28 -4.05%
1997-09-18 0 0.074 0.073 0.074 0.071 0.077 207,172,732 15,200,502 0.0734 469.9 463.6 469.9 450.9 489.0 32,625 465.91 -1.33%
1997-09-16 0 0.075 0.074 0.075 0.074 0.079 341,828,520 25,680,027 0.0751 476.3 469.9 476.3 469.9 501.7 53,831 477.05 -2.60%
1997-09-15 0 0.077 0.077 0.078 0.073 0.078 610,930,134 46,180,370 0.0756 489.0 489.0 495.3 463.6 495.3 96,209 480.00 6.94%
1997-09-12 0 0.072 0.072 0.073 0.070 0.075 502,780,009 36,727,350 0.0730 457.2 457.2 463.6 444.5 476.3 79,177 463.86 1.41%
1997-09-11 0 0.071 0.070 0.071 0.068 0.075 439,927,900 31,615,479 0.0719 450.9 444.5 450.9 431.8 476.3 69,280 456.35 2.90%
1997-09-10 0 0.069 0.068 0.069 0.068 0.073 171,108,000 12,009,236 0.0702 438.2 431.8 438.2 431.8 463.6 26,946 445.68 -2.82%
1997-09-09 0 0.071 0.070 0.071 0.066 0.073 246,512,925 17,125,729 0.0695 450.9 444.5 450.9 419.1 463.6 38,821 441.15 9.23%
1997-09-08 0 0.065 0.064 0.066 0.063 0.067 158,840,804 10,316,999 0.0650 412.8 406.4 419.1 400.1 425.5 25,014 412.45 1.56%
1997-09-05 0 0.064 0.063 0.064 0.060 0.065 152,725,760 9,551,786 0.0625 406.4 400.1 406.4 381.0 412.8 24,051 397.14 1.59%
1997-09-04 0 0.063 0.062 0.063 0.061 0.068 129,124,000 8,292,288 0.0642 400.1 393.7 400.1 387.4 431.8 20,334 407.80 -5.97%
1997-09-03 0 0.067 0.066 0.067 0.063 0.068 190,320,000 12,482,800 0.0656 425.5 419.1 425.5 400.1 431.8 29,971 416.49 13.56%
1997-09-02 0 0.059 0.058 0.059 0.051 0.070 281,920,000 16,521,700 0.0586 374.7 368.3 374.7 323.9 444.5 44,397 372.14 -10.61%
1997-09-01 0 0.066 0.062 0.067 0.062 0.077 271,040,000 19,538,960 0.0721 419.1 393.7 425.5 393.7 489.0 42,683 457.77 -7.04%
1997-08-29 0 0.071 0.070 0.071 0.070 0.080 607,566,874 46,205,341 0.0760 450.9 444.5 450.9 444.5 508.0 95,679 482.92 -7.79%
1997-08-28 0 0.077 0.076 0.077 0.069 0.083 1,752,984,372 137,284,727 0.0783 489.0 482.6 489.0 438.2 527.1 276,059 497.30 11.59%
1997-08-27 0 0.069 0.067 0.069 0.067 0.070 174,334,396 11,922,360 0.0684 438.2 425.5 438.2 425.5 444.5 27,454 434.27 2.99%
1997-08-26 0 0.067 0.066 0.068 0.066 0.072 272,033,615 18,725,939 0.0688 425.5 419.1 431.8 419.1 457.2 42,840 437.12 -4.29%
1997-08-25 0 0.070 0.068 0.070 0.065 0.072 287,170,369 19,614,102 0.0683 444.5 431.8 444.5 412.8 457.2 45,223 433.72 7.69%
1997-08-22 0 0.065 0.065 0.066 0.063 0.068 154,477,333 10,148,480 0.0657 412.8 412.8 419.1 400.1 431.8 24,327 417.17 -1.52%
1997-08-21 0 0.066 0.065 0.066 0.065 0.072 199,187,200 13,530,598 0.0679 419.1 412.8 419.1 412.8 457.2 31,368 431.35 -4.35%
1997-08-20 0 0.069 0.068 0.069 0.065 0.069 167,248,000 11,283,520 0.0675 438.2 431.8 438.2 412.8 438.2 26,338 428.41 7.81%
1997-08-19 0 0.064 0.063 0.064 0.062 0.068 155,685,183 10,088,629 0.0648 406.4 400.1 406.4 393.7 431.8 24,517 411.49 -8.57%
1997-08-15 0 0.070 0.070 0.071 0.068 0.072 350,035,225 24,618,038 0.0703 444.5 444.5 450.9 431.8 457.2 55,123 446.60 2.94%
1997-08-14 0 0.068 0.068 0.069 0.067 0.070 112,800,000 7,704,560 0.0683 431.8 431.8 438.2 425.5 444.5 17,764 433.73 -1.45%
1997-08-13 0 0.069 0.068 0.069 0.068 0.071 163,888,000 11,400,444 0.0696 438.2 431.8 438.2 431.8 450.9 25,809 441.72 0.00%
1997-08-12 0 0.069 0.068 0.070 0.068 0.073 201,736,000 14,119,296 0.0700 438.2 431.8 444.5 431.8 463.6 31,769 444.43 -2.82%
1997-08-11 0 0.071 0.071 0.072 0.068 0.073 240,556,400 17,126,237 0.0712 450.9 450.9 457.2 431.8 463.6 37,883 452.09 0.00%
1997-08-08 0 0.071 0.071 0.072 0.067 0.075 408,378,800 28,956,886 0.0709 450.9 450.9 457.2 425.5 476.3 64,311 450.26 0.00%
1997-08-07 0 0.071 0.071 0.072 0.070 0.079 1,281,388,143 96,373,034 0.0752 450.9 450.9 457.2 444.5 501.7 201,792 477.59 1.43%
1997-08-06 0 0.070 0.069 0.070 0.060 0.074 1,103,303,040 75,407,155 0.0683 444.5 438.2 444.5 381.0 469.9 173,747 434.00 12.90%
1997-08-05 0 0.062 0.061 0.062 0.060 0.063 149,710,400 9,168,014 0.0612 393.7 387.4 393.7 381.0 400.1 23,576 388.87 0.00%
1997-08-04 0 0.062 0.062 0.063 0.061 0.063 102,551,205 6,348,716 0.0619 393.7 393.7 400.1 387.4 400.1 16,150 393.12 0.00%
1997-08-01 0 0.062 0.062 0.063 0.061 0.063 98,306,985 6,086,816 0.0619 393.7 393.7 400.1 387.4 400.1 15,481 393.17 0.00%
1997-07-31 0 0.062 0.061 0.062 0.061 0.063 108,995,784 6,747,744 0.0619 393.7 387.4 393.7 387.4 400.1 17,165 393.12 -1.59%
1997-07-30 0 0.063 0.062 0.063 0.062 0.064 93,700,750 5,868,532 0.0626 400.1 393.7 400.1 393.7 406.4 14,756 397.71 0.00%
1997-07-29 0 0.063 0.063 0.064 0.062 0.065 195,011,600 12,401,740 0.0636 400.1 400.1 406.4 393.7 412.8 30,710 403.83 0.00%
1997-07-28 0 0.063 0.062 0.063 0.062 0.064 146,229,200 9,242,202 0.0632 400.1 393.7 400.1 393.7 406.4 23,028 401.34 -1.56%
1997-07-25 0 0.064 0.063 0.064 0.060 0.064 203,115,189 12,732,430 0.0627 406.4 400.1 406.4 381.0 406.4 31,986 398.06 1.59%
1997-07-24 0 0.063 0.062 0.063 0.058 0.065 248,319,256 15,402,948 0.0620 400.1 393.7 400.1 368.3 412.8 39,105 393.89 5.00%
1997-07-23 0 0.060 0.059 0.060 0.059 0.066 353,526,464 21,919,076 0.0620 381.0 374.7 381.0 374.7 419.1 55,673 393.71 -7.69%
1997-07-22 0 0.065 0.064 0.065 0.063 0.073 620,228,416 41,135,005 0.0663 412.8 406.4 412.8 400.1 463.6 97,673 421.15 -7.14%
1997-07-21 0 0.070 0.070 0.071 0.069 0.087 1,781,656,212 134,794,036 0.0757 444.5 444.5 450.9 438.2 552.5 280,574 480.42 12.90%
1997-07-18 0 0.062 0.062 0.063 0.060 0.065 308,016,398 19,175,806 0.0623 393.7 393.7 400.1 381.0 412.8 48,506 395.33 3.33%
1997-07-17 0 0.060 0.060 0.061 0.059 0.062 143,757,291 8,626,165 0.0600 381.0 381.0 387.4 374.7 393.7 22,639 381.03 -1.64%
1997-07-16 0 0.061 0.060 0.061 0.060 0.067 383,767,079 23,716,478 0.0618 387.4 381.0 387.4 381.0 425.5 60,435 392.43 -3.17%
1997-07-15 0 0.063 0.063 0.064 0.054 0.064 430,215,128 25,567,715 0.0594 400.1 400.1 406.4 342.9 406.4 67,750 377.38 14.55%
1997-07-14 0 0.055 0.054 0.055 0.054 0.055 90,040,310 4,932,927 0.0548 349.3 342.9 349.3 342.9 349.3 14,179 347.89 1.85%
1997-07-11 0 0.054 0.053 0.054 0.053 0.055 40,032,000 2,156,336 0.0539 342.9 336.6 342.9 336.6 349.3 6,304 342.05 1.89%
1997-07-10 0 0.053 0.053 0.054 0.052 0.054 38,432,000 2,058,464 0.0536 336.6 336.6 342.9 330.2 342.9 6,052 340.12 0.00%
1997-07-09 0 0.053 0.053 0.054 0.053 0.055 45,000,000 2,427,920 0.0540 336.6 336.6 342.9 336.6 349.3 7,087 342.61 -3.64%
1997-07-08 0 0.055 0.054 0.055 0.054 0.056 85,904,000 4,708,592 0.0548 349.3 342.9 349.3 342.9 355.6 13,528 348.06 0.00%
1997-07-07 0 0.055 0.055 0.056 0.053 0.055 79,548,000 4,328,984 0.0544 349.3 349.3 355.6 336.6 349.3 12,527 345.57 3.77%
1997-07-04 0 0.053 0.053 0.054 0.052 0.056 77,760,000 4,168,320 0.0536 336.6 336.6 342.9 330.2 355.6 12,246 340.39 -3.64%
1997-07-03 0 0.055 0.055 0.056 0.053 0.055 59,216,000 3,198,608 0.0540 349.3 349.3 355.6 336.6 349.3 9,325 343.00 0.00%
1997-06-27 0 0.055 0.055 0.056 0.054 0.058 87,392,000 4,841,152 0.0554 349.3 349.3 355.6 342.9 368.3 13,762 351.77 0.00%
1997-06-26 0 0.055 0.054 0.055 0.053 0.056 60,499,200 3,289,866 0.0544 349.3 342.9 349.3 336.6 355.6 9,527 345.31 0.00%
1997-06-25 0 0.055 0.054 0.055 0.054 0.056 74,576,000 4,115,968 0.0552 349.3 342.9 349.3 342.9 355.6 11,744 350.47 0.00%
1997-06-24 0 0.055 0.055 0.056 0.053 0.056 56,504,000 3,096,480 0.0548 349.3 349.3 355.6 336.6 355.6 8,898 347.99 0.00%
1997-06-23 0 0.055 0.055 0.056 0.055 0.058 77,138,400 4,339,640 0.0563 349.3 349.3 355.6 349.3 368.3 12,148 357.24 -5.17%
1997-06-20 0 0.058 0.058 0.059 0.058 0.061 145,312,000 8,588,624 0.0591 368.3 368.3 374.7 368.3 387.4 22,884 375.32 -1.69%
1997-06-19 0 0.059 0.058 0.059 0.056 0.060 276,707,831 16,311,064 0.0589 374.7 368.3 374.7 355.6 381.0 43,576 374.32 5.36%
1997-06-18 0 0.056 0.055 0.056 0.053 0.056 77,040,000 4,220,560 0.0548 355.6 349.3 355.6 336.6 355.6 12,132 347.88 1.82%
1997-06-17 0 0.055 0.055 0.056 0.054 0.058 88,924,920 4,953,526 0.0557 349.3 349.3 355.6 342.9 368.3 14,004 353.73 -3.51%
1997-06-16 0 0.057 0.056 0.057 0.056 0.059 127,440,000 7,311,200 0.0574 362.0 355.6 362.0 355.6 374.7 20,069 364.30 5.56%
1997-06-13 0 0.054 0.053 0.054 0.051 0.056 162,560,000 8,661,360 0.0533 342.9 336.6 342.9 323.9 355.6 25,600 338.34 3.85%
1997-06-12 0 0.052 0.052 0.053 0.051 0.059 186,824,000 10,259,952 0.0549 330.2 330.2 336.6 323.9 374.7 29,421 348.73 -13.33%
1997-06-11 0 0.060 0.059 0.060 0.058 0.064 205,921,600 12,440,483 0.0604 381.0 374.7 381.0 368.3 406.4 32,428 383.63 -3.23%
1997-06-10 0 0.062 0.062 0.063 0.060 0.066 556,599,164 34,928,326 0.0628 393.7 393.7 400.1 381.0 419.1 87,653 398.48 6.90%
1997-06-06 0 0.058 0.057 0.058 0.053 0.058 262,233,000 14,826,130 0.0565 368.3 362.0 368.3 336.6 368.3 41,296 359.02 9.43%
1997-06-05 0 0.053 0.053 0.054 0.053 0.055 57,744,902 3,133,271 0.0543 336.6 336.6 342.9 336.6 349.3 9,094 344.56 0.00%
1997-06-04 0 0.053 0.053 0.054 0.053 0.055 80,355,540 4,342,890 0.0540 336.6 336.6 342.9 336.6 349.3 12,654 343.19 -1.85%
1997-06-03 0 0.054 0.053 0.054 0.053 0.056 116,357,411 6,246,392 0.0537 342.9 336.6 342.9 336.6 355.6 18,324 340.89 0.00%
1997-06-02 0 0.054 0.054 0.055 0.054 0.058 192,768,000 10,925,200 0.0567 342.9 342.9 349.3 342.9 368.3 30,357 359.89 1.89%
1997-05-30 0 0.053 0.052 0.053 0.052 0.056 144,904,000 7,830,472 0.0540 336.6 330.2 336.6 330.2 355.6 22,819 343.15 -3.64%
1997-05-29 0 0.055 0.055 0.056 0.055 0.057 121,714,288 6,733,004 0.0553 349.3 349.3 355.6 349.3 362.0 19,167 351.27 -1.79%
1997-05-28 0 0.056 0.055 0.056 0.055 0.059 154,526,760 8,662,724 0.0561 355.6 349.3 355.6 349.3 374.7 24,335 355.98 -1.75%
1997-05-27 0 0.057 0.057 0.058 0.056 0.059 137,803,464 7,893,592 0.0573 362.0 362.0 368.3 355.6 374.7 21,701 363.74 1.79%
1997-05-26 0 0.056 0.056 0.057 0.055 0.058 119,791,245 6,792,966 0.0567 355.6 355.6 362.0 349.3 368.3 18,865 360.09 -1.75%
1997-05-23 0 0.057 0.057 0.058 0.052 0.059 165,563,260 9,412,011 0.0568 362.0 362.0 368.3 330.2 374.7 26,073 360.99 -3.39%
1997-05-22 0 0.059 0.058 0.059 0.052 0.061 399,120,316 22,269,420 0.0558 374.7 368.3 374.7 330.2 387.4 62,853 354.31 3.51%
1997-05-21 0 0.057 0.057 0.058 0.056 0.061 246,480,000 14,211,760 0.0577 362.0 362.0 368.3 355.6 387.4 38,816 366.14 -6.56%
1997-05-20 0 0.061 0.060 0.061 0.060 0.062 105,226,131 6,419,941 0.0610 387.4 381.0 387.4 381.0 393.7 16,571 387.42 0.00%
1997-05-19 0 0.061 0.061 0.062 0.061 0.063 136,828,895 8,466,629 0.0619 387.4 387.4 393.7 387.4 400.1 21,548 392.92 -3.17%
1997-05-16 0 0.063 0.062 0.063 0.060 0.064 316,266,299 19,676,692 0.0622 400.1 393.7 400.1 381.0 406.4 49,805 395.07 3.28%
1997-05-15 0 0.061 0.060 0.062 0.059 0.065 290,291,169 17,830,001 0.0614 387.4 381.0 393.7 374.7 412.8 45,715 390.03 -4.69%
1997-05-14 0 0.064 0.063 0.064 0.060 0.068 574,814,664 36,628,043 0.0637 406.4 400.1 406.4 381.0 431.8 90,521 404.63 0.00%
1997-05-13 0 0.064 0.064 0.065 0.063 0.071 869,175,767 60,121,992 0.0692 406.4 406.4 412.8 400.1 450.9 136,877 439.24 -4.48%
1997-05-12 0 0.067 0.066 0.067 0.060 0.069 1,297,121,290 84,044,711 0.0648 425.5 419.1 425.5 381.0 438.2 204,270 411.44 11.67%
1997-05-09 0 0.060 0.060 0.061 0.051 0.061 873,977,680 48,872,395 0.0559 381.0 381.0 387.4 323.9 387.4 137,633 355.09 17.65%
1997-05-08 0 0.051 0.050 0.051 0.047 0.052 279,360,333 14,037,633 0.0502 323.9 317.5 323.9 298.5 330.2 43,993 319.08 0.00%
1997-05-07 0 0.051 0.051 0.052 0.050 0.053 339,846,100 17,418,819 0.0513 323.9 323.9 330.2 317.5 336.6 53,519 325.47 -3.77%
1997-05-06 0 0.053 0.053 0.054 0.052 0.058 493,168,836 26,857,498 0.0545 336.6 336.6 342.9 330.2 368.3 77,664 345.82 -3.64%
1997-05-05 0 0.055 0.054 0.055 0.049 0.057 1,275,627,204 69,115,390 0.0542 349.3 342.9 349.3 311.2 362.0 200,885 344.05 5.77%
1997-05-02 0 0.052 0.051 0.052 0.041 0.053 1,325,796,255 62,335,401 0.0470 330.2 323.9 330.2 260.4 336.6 208,786 298.56 20.93%
1997-05-01 0 0.043 0.042 0.043 0.040 0.043 586,382,400 24,322,352 0.0415 273.1 266.7 273.1 254.0 273.1 92,343 263.39 4.88%
1997-04-30 0 0.041 0.040 0.041 0.036 0.041 560,801,686 22,011,418 0.0392 260.4 254.0 260.4 228.6 260.4 88,315 249.24 13.89%
1997-04-29 0 0.036 0.036 0.037 0.035 0.037 84,221,241 3,042,272 0.0361 228.6 228.6 235.0 222.3 235.0 13,263 229.38 0.00%
1997-04-28 0 0.036 0.035 0.036 0.035 0.037 142,464,000 5,145,520 0.0361 228.6 222.3 228.6 222.3 235.0 22,435 229.35 2.86%
1997-04-25 0 0.035 0.035 0.036 0.034 0.037 301,027,116 10,689,782 0.0355 222.3 222.3 228.6 215.9 235.0 47,406 225.50 -2.78%
1997-04-24 0 0.036 0.035 0.036 0.034 0.036 115,008,000 4,022,512 0.0350 228.6 222.3 228.6 215.9 228.6 18,111 222.10 2.86%
1997-04-23 0 0.035 0.034 0.035 0.034 0.035 39,616,000 1,377,200 0.0348 222.3 215.9 222.3 215.9 222.3 6,239 220.75 0.00%
1997-04-22 0 0.035 0.034 0.035 0.034 0.035 56,404,000 1,931,600 0.0342 222.3 215.9 222.3 215.9 222.3 8,882 217.46 0.00%
1997-04-21 0 0.035 0.034 0.035 0.033 0.035 36,224,000 1,229,472 0.0339 222.3 215.9 222.3 209.6 222.3 5,705 215.53 2.94%
1997-04-18 0 0.034 0.033 0.034 0.033 0.034 25,856,000 872,400 0.0337 215.9 209.6 215.9 209.6 215.9 4,072 214.25 0.00%
1997-04-17 0 0.034 0.034 0.035 0.033 0.035 54,080,000 1,841,360 0.0340 215.9 215.9 222.3 209.6 222.3 8,516 216.21 3.03%
1997-04-16 0 0.033 0.033 0.034 0.033 0.035 45,120,000 1,515,600 0.0336 209.6 209.6 215.9 209.6 222.3 7,105 213.30 -5.71%
1997-04-15 0 0.035 0.034 0.035 0.034 0.035 39,760,000 1,353,440 0.0340 222.3 215.9 222.3 215.9 222.3 6,261 216.16 2.94%
1997-04-14 0 0.034 0.033 0.035 0.034 0.035 14,400,000 490,160 0.0340 215.9 209.6 222.3 215.9 222.3 2,268 216.15 -2.86%
1997-04-11 0 0.035 0.034 0.035 0.034 0.035 28,180,000 974,900 0.0346 222.3 215.9 222.3 215.9 222.3 4,438 219.68 2.94%
1997-04-10 0 0.034 0.034 0.035 0.034 0.035 14,704,000 504,016 0.0343 215.9 215.9 222.3 215.9 222.3 2,316 217.66 -2.86%
1997-04-09 0 0.035 0.034 0.035 0.034 0.036 121,360,000 4,248,080 0.0350 222.3 215.9 222.3 215.9 228.6 19,112 222.28 2.94%
1997-04-08 0 0.034 0.034 0.035 0.034 0.035 22,646,200 768,782 0.0339 215.9 215.9 222.3 215.9 222.3 3,566 215.57 -2.86%
1997-04-07 0 0.035 0.034 0.035 0.034 0.035 27,760,000 948,240 0.0342 222.3 215.9 222.3 215.9 222.3 4,372 216.91 2.94%
1997-04-04 0 0.034 0.034 0.035 0.034 0.035 18,912,000 646,816 0.0342 215.9 215.9 222.3 215.9 222.3 2,978 217.18 -2.86%
1997-04-03 0 0.035 0.034 0.035 0.035 0.036 53,600,000 1,883,120 0.0351 222.3 215.9 222.3 222.3 228.6 8,441 223.09 0.00%
1997-04-02 0 0.035 0.035 0.036 0.034 0.037 162,320,000 5,783,200 0.0356 222.3 222.3 228.6 215.9 235.0 25,562 226.24 2.94%
1997-04-01 0 0.034 0.033 0.034 0.032 0.034 37,520,000 1,229,680 0.0328 215.9 209.6 215.9 203.2 215.9 5,909 208.12 0.00%
1997-03-27 0 0.034 0.034 0.035 0.034 0.035 13,680,000 471,040 0.0344 215.9 215.9 222.3 215.9 222.3 2,154 218.65 -5.56%
1997-03-26 0 0.036 0.035 0.036 0.033 0.036 41,093,333 1,418,160 0.0345 228.6 222.3 228.6 209.6 228.6 6,471 219.14 9.09%
1997-03-25 0 0.033 0.033 0.034 0.033 0.034 2,576,000 85,568 0.0332 209.6 209.6 215.9 209.6 215.9 406 210.93 -2.94%
1997-03-24 0 0.034 0.033 0.034 0.033 0.034 11,600,000 392,880 0.0339 215.9 209.6 215.9 209.6 215.9 1,827 215.07 3.03%
1997-03-21 0 0.033 0.032 0.034 0.033 0.033 28,517,408 940,855 0.0330 209.6 203.2 215.9 209.6 209.6 4,491 209.50 -2.94%
1997-03-20 0 0.034 0.033 0.034 0.034 0.035 36,768,000 1,259,984 0.0343 215.9 209.6 215.9 215.9 222.3 5,790 217.61 0.00%
1997-03-19 0 0.034 0.034 0.035 0.034 0.035 10,464,000 357,616 0.0342 215.9 215.9 222.3 215.9 222.3 1,648 217.02 -2.86%
1997-03-18 0 0.035 0.034 0.035 0.034 0.036 23,229,600 812,029 0.0350 222.3 215.9 222.3 215.9 228.6 3,658 221.98 0.00%
1997-03-17 0 0.035 0.035 0.036 0.035 0.036 13,040,000 458,560 0.0352 222.3 222.3 228.6 222.3 228.6 2,054 223.30 0.00%
1997-03-14 0 0.035 0.034 0.035 0.034 0.035 33,904,000 1,176,512 0.0347 222.3 215.9 222.3 215.9 222.3 5,339 220.35 0.00%
1997-03-13 0 0.035 0.034 0.035 0.035 0.035 45,648,000 1,597,360 0.0350 222.3 215.9 222.3 222.3 222.3 7,189 222.21 0.00%
1997-03-12 0 0.035 0.034 0.035 0.034 0.035 26,920,000 932,480 0.0346 222.3 215.9 222.3 215.9 222.3 4,239 219.96 0.00%
1997-03-11 0 0.035 0.035 0.036 0.034 0.036 34,472,000 1,204,896 0.0350 222.3 222.3 228.6 215.9 228.6 5,429 221.95 0.00%
1997-03-10 0 0.035 0.035 0.036 0.035 0.036 6,800,000 240,640 0.0354 222.3 222.3 228.6 222.3 228.6 1,071 224.72 -2.78%
1997-03-07 0 0.036 0.035 0.036 0.035 0.037 49,600,000 1,792,560 0.0361 228.6 222.3 228.6 222.3 235.0 7,811 229.49 0.00%
1997-03-06 0 0.036 0.036 0.037 0.036 0.037 58,784,000 2,157,392 0.0367 228.6 228.6 235.0 228.6 235.0 9,257 233.05 0.00%
1997-03-05 0 0.036 0.035 0.036 0.034 0.037 50,336,000 1,797,200 0.0357 228.6 222.3 228.6 215.9 235.0 7,927 226.72 5.88%
1997-03-04 0 0.034 0.034 0.035 0.034 0.035 35,212,000 1,220,480 0.0347 215.9 215.9 222.3 215.9 222.3 5,545 220.10 -2.86%
1997-03-03 0 0.035 0.035 0.036 0.035 0.036 44,584,000 1,586,960 0.0356 222.3 222.3 228.6 222.3 228.6 7,021 226.03 -2.78%
1997-02-28 0 0.036 0.035 0.036 0.035 0.036 188,064,000 6,651,840 0.0354 228.6 222.3 228.6 222.3 228.6 29,616 224.60 2.86%
1997-02-27 0 0.035 0.034 0.035 0.034 0.035 160,336,000 5,486,000 0.0342 222.3 215.9 222.3 215.9 222.3 25,250 217.27 0.00%
1997-02-26 0 0.035 0.034 0.035 0.034 0.035 8,048,960 277,371 0.0345 222.3 215.9 222.3 215.9 222.3 1,268 218.83 2.94%
1997-02-25 0 0.034 0.034 0.035 0.034 0.035 10,816,000 368,688 0.0341 215.9 215.9 222.3 215.9 222.3 1,703 216.46 0.00%
1997-02-24 0 0.034 0.034 0.035 0.034 0.035 21,408,000 729,600 0.0341 215.9 215.9 222.3 215.9 222.3 3,371 216.41 0.00%
1997-02-21 0 0.034 0.034 0.035 0.033 0.034 24,320,000 821,600 0.0338 215.9 215.9 222.3 209.6 215.9 3,830 214.52 3.03%
1997-02-20 0 0.033 0.033 0.034 0.033 0.034 14,785,305 487,843 0.0330 209.6 209.6 215.9 209.6 215.9 2,328 209.52 0.00%
1997-02-19 0 0.033 0.033 0.034 0.033 0.033 39,840,760 1,314,127 0.0330 209.6 209.6 215.9 209.6 209.6 6,274 209.45 -2.94%
1997-02-18 0 0.034 0.033 0.034 0.033 0.034 18,560,000 615,360 0.0332 215.9 209.6 215.9 209.6 215.9 2,923 210.54 0.00%
1997-02-17 0 0.034 0.034 0.035 0.034 0.035 16,640,000 567,040 0.0341 215.9 215.9 222.3 215.9 222.3 2,620 216.39 3.03%
1997-02-14 0 0.033 0.033 0.035 0.033 0.035 82,417,001 2,813,053 0.0341 209.6 209.6 222.3 209.6 222.3 12,979 216.74 -2.94%
1997-02-13 0 0.034 0.034 0.035 0.034 0.035 35,520,000 1,236,000 0.0348 215.9 215.9 222.3 215.9 222.3 5,594 220.96 -2.86%
1997-02-12 0 0.035 0.034 0.036 0.034 0.035 30,880,000 1,080,640 0.0350 222.3 215.9 228.6 215.9 222.3 4,863 222.22 0.00%
1997-02-11 0 0.035 0.035 0.036 0.035 0.036 47,232,000 1,657,488 0.0351 222.3 222.3 228.6 222.3 228.6 7,438 222.84 0.00%
1997-02-10 0 0.035 0.035 0.036 0.035 0.036 7,760,000 273,920 0.0353 222.3 222.3 228.6 222.3 228.6 1,222 224.15 0.00%
1997-02-05 0 0.035 0.035 0.036 0.035 0.036 15,628,000 549,480 0.0352 222.3 222.3 228.6 222.3 228.6 2,461 223.27 -2.78%
1997-02-04 0 0.036 0.035 0.036 0.036 0.036 4,640,000 166,800 0.0359 228.6 222.3 228.6 228.6 228.6 731 228.27 0.00%
1997-02-03 0 0.036 0.036 0.037 0.036 0.037 22,160,000 801,760 0.0362 228.6 228.6 235.0 228.6 235.0 3,490 229.75 -2.70%
1997-01-31 0 0.037 0.036 0.037 0.036 0.037 31,840,000 1,177,040 0.0370 235.0 228.6 235.0 228.6 235.0 5,014 234.74 0.00%
1997-01-30 0 0.037 0.037 0.038 0.036 0.038 139,453,288 5,158,470 0.0370 235.0 235.0 241.3 228.6 241.3 21,961 234.89 0.00%
1997-01-29 0 0.037 0.036 0.037 0.035 0.037 236,784,000 8,612,400 0.0364 235.0 228.6 235.0 222.3 235.0 37,289 230.97 2.78%
1997-01-28 0 0.036 0.035 0.036 0.035 0.036 32,664,000 1,142,800 0.0350 228.6 222.3 228.6 222.3 228.6 5,144 222.17 5.88%
1997-01-27 0 0.034 0.034 0.035 0.034 0.036 51,424,000 1,795,472 0.0349 215.9 215.9 222.3 215.9 228.6 8,098 221.71 -2.86%
1997-01-24 0 0.035 0.035 0.036 0.035 0.036 34,000,000 1,207,840 0.0355 222.3 222.3 228.6 222.3 228.6 5,354 225.58 0.00%
1997-01-23 0 0.035 0.035 0.036 0.035 0.036 37,520,000 1,323,600 0.0353 222.3 222.3 228.6 222.3 228.6 5,909 224.01 -2.78%
1997-01-22 0 0.036 0.035 0.036 0.035 0.036 41,700,000 1,487,520 0.0357 228.6 222.3 228.6 222.3 228.6 6,567 226.52 0.00%
1997-01-21 0 0.036 0.035 0.036 0.036 0.037 49,289,259 1,775,238 0.0360 228.6 222.3 228.6 228.6 235.0 7,762 228.71 -2.70%
1997-01-20 0 0.037 0.036 0.037 0.036 0.038 82,400,000 3,049,104 0.0370 235.0 228.6 235.0 228.6 241.3 12,976 234.97 0.00%
1997-01-17 0 0.037 0.036 0.037 0.036 0.038 166,495,205 6,097,295 0.0366 235.0 228.6 235.0 228.6 241.3 26,220 232.55 0.00%
1997-01-16 0 0.037 0.037 0.038 0.037 0.038 30,272,640 1,130,372 0.0373 235.0 235.0 241.3 235.0 241.3 4,767 237.11 0.00%
1997-01-15 0 0.037 0.037 0.038 0.037 0.039 43,984,000 1,667,520 0.0379 235.0 235.0 241.3 235.0 247.7 6,927 240.74 -2.63%
1997-01-14 0 0.038 0.037 0.038 0.037 0.039 94,752,000 3,584,864 0.0378 241.3 235.0 241.3 235.0 247.7 14,921 240.25 -2.56%
1997-01-13 0 0.039 0.038 0.039 0.038 0.042 318,432,000 12,835,584 0.0403 247.7 241.3 247.7 241.3 266.7 50,146 255.96 -2.50%
1997-01-10 0 0.040 0.039 0.040 0.039 0.041 528,575,111 21,114,096 0.0399 254.0 247.7 254.0 247.7 260.4 83,240 253.65 5.26%
1997-01-09 0 0.038 0.038 0.039 0.035 0.039 358,652,800 12,946,115 0.0361 241.3 241.3 247.7 222.3 247.7 56,480 229.21 5.56%
1997-01-08 0 0.036 0.035 0.036 0.035 0.036 107,275,351 3,818,901 0.0356 228.6 222.3 228.6 222.3 228.6 16,894 226.06 5.88%
1997-01-07 0 0.034 0.034 0.035 0.034 0.036 150,800,000 5,264,880 0.0349 215.9 215.9 222.3 215.9 228.6 23,748 221.70 -5.56%
1997-01-06 0 0.036 0.035 0.036 0.034 0.036 204,920,000 7,298,840 0.0356 228.6 222.3 228.6 215.9 228.6 32,271 226.18 5.88%
1997-01-03 0 0.034 0.033 0.034 0.032 0.034 117,633,052 3,927,499 0.0334 215.9 209.6 215.9 203.2 215.9 18,525 212.01 6.25%
1997-01-02 0 0.032 0.032 0.033 0.032 0.032 38,464,000 1,230,048 0.0320 203.2 203.2 209.6 203.2 203.2 6,057 203.07 0.00%
1996-12-31 0 0.032 0.032 0.033 0.032 0.032 30,640,000 980,480 0.0320 203.2 203.2 209.6 203.2 203.2 4,825 203.20 3.23%
1996-12-30 0 0.031 0.031 0.032 0.031 0.032 38,656,000 1,227,696 0.0318 196.9 196.9 203.2 196.9 203.2 6,088 201.67 0.00%
1996-12-27 0 0.031 0.031 0.032 0.031 0.032 7,792,000 242,952 0.0312 196.9 196.9 203.2 196.9 203.2 1,227 197.99 0.00%
1996-12-24 0 0.031 0.031 0.032 0.031 0.032 11,760,000 375,360 0.0319 196.9 196.9 203.2 196.9 203.2 1,852 202.68 -3.13%
1996-12-23 0 0.032 0.031 0.032 0.031 0.032 8,015,000 255,495 0.0319 203.2 196.9 203.2 196.9 203.2 1,262 202.42 3.23%
1996-12-20 0 0.031 0.031 0.032 0.031 0.033 22,640,000 712,720 0.0315 196.9 196.9 203.2 196.9 209.6 3,565 199.90 -3.13%
1996-12-19 0 0.032 0.031 0.032 0.031 0.032 49,291,680 1,575,092 0.0320 203.2 196.9 203.2 196.9 203.2 7,762 202.91 3.23%
1996-12-18 0 0.031 0.031 0.032 0.031 0.033 130,493,332 4,129,008 0.0316 196.9 196.9 203.2 196.9 209.6 20,550 200.92 -8.82%
1996-12-17 0 0.034 0.034 0.035 0.034 0.034 14,544,000 494,112 0.0340 215.9 215.9 222.3 215.9 215.9 2,290 215.73 -2.86%
1996-12-16 0 0.035 0.034 0.035 0.034 0.035 26,192,000 891,136 0.0340 222.3 215.9 222.3 215.9 222.3 4,125 216.05 2.94%
1996-12-13 0 0.034 0.034 0.035 0.033 0.034 58,480,000 1,965,760 0.0336 215.9 215.9 222.3 209.6 215.9 9,209 213.45 0.00%
1996-12-12 0 0.034 0.033 0.034 0.033 0.034 27,408,000 926,144 0.0338 215.9 209.6 215.9 209.6 215.9 4,316 214.57 0.00%
1996-12-11 0 0.034 0.033 0.034 0.033 0.035 69,657,440 2,380,568 0.0342 215.9 209.6 215.9 209.6 222.3 10,970 217.01 0.00%
1996-12-10 0 0.034 0.034 0.035 0.034 0.035 102,888,000 3,557,184 0.0346 215.9 215.9 222.3 215.9 222.3 16,203 219.54 0.00%
1996-12-09 0 0.034 0.033 0.034 0.033 0.034 27,680,000 926,880 0.0335 215.9 209.6 215.9 209.6 215.9 4,359 212.63 3.03%
1996-12-06 0 0.033 0.032 0.034 0.032 0.035 129,320,000 4,353,640 0.0337 209.6 203.2 215.9 203.2 222.3 20,365 213.78 -8.33%
1996-12-05 0 0.036 0.035 0.036 0.035 0.036 34,747,333 1,237,113 0.0356 228.6 222.3 228.6 222.3 228.6 5,472 226.08 0.00%
1996-12-04 0 0.036 0.035 0.036 0.034 0.036 40,044,000 1,404,592 0.0351 228.6 222.3 228.6 215.9 228.6 6,306 222.74 2.86%
1996-12-03 0 0.035 0.034 0.035 0.034 0.035 25,584,000 891,808 0.0349 222.3 215.9 222.3 215.9 222.3 4,029 221.35 2.94%
1996-12-02 0 0.034 0.034 0.035 0.034 0.035 27,482,776 959,549 0.0349 215.9 215.9 222.3 215.9 222.3 4,328 221.71 -2.86%
1996-11-29 0 0.035 0.035 0.036 0.034 0.036 95,180,934 3,365,207 0.0354 222.3 222.3 228.6 215.9 228.6 14,989 224.51 0.00%
1996-11-28 0 0.035 0.034 0.035 0.034 0.036 86,564,458 3,027,809 0.0350 222.3 215.9 222.3 215.9 228.6 13,632 222.11 -2.78%
1996-11-27 0 0.036 0.035 0.036 0.036 0.037 101,452,000 3,655,880 0.0360 228.6 222.3 228.6 228.6 235.0 15,977 228.83 0.00%
1996-11-26 0 0.036 0.036 0.037 0.036 0.038 125,839,222 4,694,611 0.0373 228.6 228.6 235.0 228.6 241.3 19,817 236.90 -2.70%
1996-11-25 0 0.037 0.036 0.037 0.035 0.038 293,647,711 10,696,646 0.0364 235.0 228.6 235.0 222.3 241.3 46,243 231.31 5.71%
1996-11-22 0 0.035 0.035 0.036 0.034 0.036 114,838,000 4,039,064 0.0352 222.3 222.3 228.6 215.9 228.6 18,085 223.34 2.94%
1996-11-21 0 0.034 0.033 0.035 0.033 0.035 59,141,810 2,010,051 0.0340 215.9 209.6 222.3 209.6 222.3 9,314 215.82 -2.86%
1996-11-20 0 0.035 0.034 0.035 0.034 0.035 67,216,000 2,336,528 0.0348 222.3 215.9 222.3 215.9 222.3 10,585 220.74 0.00%
1996-11-19 0 0.035 0.034 0.035 0.034 0.035 35,048,000 1,224,032 0.0349 222.3 215.9 222.3 215.9 222.3 5,519 221.77 0.00%
1996-11-18 0 0.035 0.034 0.035 0.034 0.036 121,693,602 4,268,925 0.0351 222.3 215.9 222.3 215.9 228.6 19,164 222.75 -2.78%
1996-11-15 0 0.036 0.035 0.036 0.035 0.037 200,948,000 7,214,864 0.0359 228.6 222.3 228.6 222.3 235.0 31,645 227.99 2.86%
1996-11-14 0 0.035 0.034 0.035 0.034 0.035 166,572,000 5,767,924 0.0346 222.3 215.9 222.3 215.9 222.3 26,232 219.88 6.06%
1996-11-13 0 0.033 0.033 0.034 0.033 0.034 46,423,064 1,533,170 0.0330 209.6 209.6 215.9 209.6 215.9 7,311 209.72 0.00%
1996-11-12 0 0.033 0.032 0.033 0.032 0.033 5,807,978 186,207 0.0321 209.6 203.2 209.6 203.2 209.6 915 203.59 0.00%
1996-11-11 0 0.033 0.032 0.033 0.032 0.033 29,792,000 963,840 0.0324 209.6 203.2 209.6 203.2 209.6 4,692 205.44 0.00%
1996-11-08 0 0.033 0.032 0.033 0.032 0.034 36,943,553 1,217,680 0.0330 209.6 203.2 209.6 203.2 215.9 5,818 209.30 0.00%
1996-11-07 0 0.033 0.032 0.034 0.032 0.034 70,880,000 2,336,080 0.0330 209.6 203.2 215.9 203.2 215.9 11,162 209.29 0.00%
1996-11-06 0 0.033 0.033 0.034 0.033 0.034 67,524,000 2,231,212 0.0330 209.6 209.6 215.9 209.6 215.9 10,634 209.83 0.00%
1996-11-05 0 0.033 0.033 0.034 0.033 0.036 92,771,200 3,161,523 0.0341 209.6 209.6 215.9 209.6 228.6 14,610 216.40 -5.71%
1996-11-04 0 0.035 0.034 0.035 0.034 0.036 320,789,333 11,228,077 0.0350 222.3 215.9 222.3 215.9 228.6 50,518 222.26 2.94%
1996-11-01 0 0.034 0.033 0.034 0.032 0.034 236,444,338 7,815,745 0.0331 215.9 209.6 215.9 203.2 215.9 37,235 209.90 9.68%
1996-10-31 0 0.031 0.031 0.032 0.031 0.032 47,384,400 1,503,919 0.0317 196.9 196.9 203.2 196.9 203.2 7,462 201.54 0.00%
1996-10-30 0 0.031 0.031 0.032 0.031 0.031 20,062,000 620,750 0.0309 196.9 196.9 203.2 196.9 196.9 3,159 196.48 0.00%
1996-10-29 0 0.031 0.031 0.032 0.031 0.032 28,992,000 899,392 0.0310 196.9 196.9 203.2 196.9 203.2 4,566 196.99 0.00%
1996-10-28 0 0.031 0.031 0.032 0.031 0.032 38,828,640 1,239,276 0.0319 196.9 196.9 203.2 196.9 203.2 6,115 202.67 -3.13%
1996-10-25 0 0.032 0.032 0.033 0.032 0.033 88,619,414 2,882,161 0.0325 203.2 203.2 209.6 203.2 209.6 13,956 206.52 0.00%
1996-10-24 0 0.032 0.032 0.033 0.031 0.034 151,144,000 4,969,488 0.0329 203.2 203.2 209.6 196.9 215.9 23,802 208.78 3.23%
1996-10-23 0 0.031 0.031 0.032 0.031 0.032 19,376,000 602,480 0.0311 196.9 196.9 203.2 196.9 203.2 3,051 197.45 -3.13%
1996-10-22 0 0.032 0.031 0.032 0.032 0.033 67,369,000 2,175,914 0.0323 203.2 196.9 203.2 203.2 209.6 10,609 205.10 -3.03%
1996-10-18 0 0.033 0.032 0.033 0.030 0.034 239,303,681 7,782,191 0.0325 209.6 203.2 209.6 190.5 215.9 37,685 206.50 6.45%
1996-10-17 0 0.031 0.031 0.032 0.030 0.032 24,685,980 763,344 0.0309 196.9 196.9 203.2 190.5 203.2 3,888 196.36 0.00%
1996-10-16 0 0.031 0.031 0.032 0.031 0.033 49,192,000 1,552,600 0.0316 196.9 196.9 203.2 196.9 209.6 7,747 200.42 -3.13%
1996-10-15 0 0.032 0.031 0.032 0.031 0.034 285,148,000 9,209,944 0.0323 203.2 196.9 203.2 196.9 215.9 44,905 205.10 0.00%
1996-10-14 0 0.032 0.031 0.032 0.030 0.034 235,216,000 7,493,888 0.0319 203.2 196.9 203.2 190.5 215.9 37,042 202.31 6.67%
1996-10-11 0 0.030 0.029 0.030 0.028 0.030 24,800,000 721,280 0.0291 190.5 184.2 190.5 177.8 190.5 3,905 184.68 0.00%
1996-10-10 0 0.030 0.029 0.030 0.029 0.030 38,796,000 1,136,092 0.0293 190.5 184.2 190.5 184.2 190.5 6,110 185.95 0.00%
1996-10-09 0 0.030 0.030 0.031 0.028 0.031 83,960,000 2,496,952 0.0297 190.5 190.5 196.9 177.8 196.9 13,222 188.85 3.45%
1996-10-08 0 0.029 0.028 0.029 0.028 0.030 60,208,000 1,727,472 0.0287 184.2 177.8 184.2 177.8 190.5 9,482 182.19 -3.33%
1996-10-07 0 0.030 0.029 0.030 0.029 0.031 49,168,000 1,460,064 0.0297 190.5 184.2 190.5 184.2 196.9 7,743 188.57 0.00%
1996-10-04 0 0.030 0.029 0.030 0.029 0.030 30,855,848 907,405 0.0294 190.5 184.2 190.5 184.2 190.5 4,859 186.74 0.00%
1996-10-03 0 0.030 0.029 0.030 0.030 0.031 36,353,600 1,092,080 0.0300 190.5 184.2 190.5 190.5 196.9 5,725 190.76 -3.23%
1996-10-02 0 0.031 0.030 0.031 0.030 0.032 90,480,000 2,743,200 0.0303 196.9 190.5 196.9 190.5 203.2 14,249 192.52 -3.13%
1996-10-01 0 0.032 0.031 0.032 0.031 0.032 71,640,000 2,234,360 0.0312 203.2 196.9 203.2 196.9 203.2 11,282 198.05 3.23%
1996-09-30 0 0.031 0.031 0.032 0.030 0.032 118,099,869 3,668,163 0.0311 196.9 196.9 203.2 190.5 203.2 18,598 197.23 3.33%
1996-09-27 0 0.030 0.030 0.031 0.029 0.033 205,265,767 6,347,315 0.0309 190.5 190.5 196.9 184.2 209.6 32,325 196.36 -6.25%
1996-09-26 0 0.032 0.032 0.033 0.031 0.038 914,750,368 32,008,283 0.0350 203.2 203.2 209.6 196.9 241.3 144,054 222.20 -3.03%
1996-09-25 0 0.033 0.032 0.033 0.024 0.033 721,654,634 21,001,705 0.0291 209.6 203.2 209.6 152.4 209.6 113,646 184.80 37.50%
1996-09-24 0 0.024 0.024 0.025 0.024 0.025 16,736,000 402,336 0.0240 152.4 152.4 158.8 152.4 158.8 2,636 152.66 0.00%
1996-09-23 0 0.024 0.024 0.025 0.024 0.024 11,520,000 276,480 0.0240 152.4 152.4 158.8 152.4 152.4 1,814 152.40 0.00%
1996-09-20 0 0.024 0.024 0.025 0.023 0.024 6,969,750 163,464 0.0235 152.4 152.4 158.8 146.1 152.4 1,098 148.93 0.00%
1996-09-19 0 0.024 0.024 0.025 0.024 0.024 25,716,153 615,952 0.0240 152.4 152.4 158.8 152.4 152.4 4,050 152.10 0.00%
1996-09-18 0 0.024 0.024 0.025 0.024 0.024 23,100,000 553,980 0.0240 152.4 152.4 158.8 152.4 152.4 3,638 152.29 0.00%
1996-09-17 0 0.024 0.023 0.025 0.023 0.024 39,260,332 937,218 0.0239 152.4 146.1 158.8 146.1 152.4 6,183 151.59 0.00%
1996-09-16 0 0.024 0.023 0.024 0.024 0.025 30,216,000 725,808 0.0240 152.4 146.1 152.4 152.4 158.8 4,758 152.53 0.00%
1996-09-13 0 0.024 0.023 0.024 0.022 0.024 122,735,290 2,878,771 0.0235 152.4 146.1 152.4 139.7 152.4 19,328 148.94 9.09%
1996-09-12 0 0.022 0.022 0.023 0.022 0.022 6,968,000 153,240 0.0220 139.7 139.7 146.1 139.7 139.7 1,097 139.65 0.00%
1996-09-11 0 0.022 0.022 0.023 0.022 0.022 3,160,000 69,280 0.0219 139.7 139.7 146.1 139.7 139.7 498 139.22 0.00%
1996-09-10 0 0.022 0.022 0.023 0.022 0.023 6,080,000 134,720 0.0222 139.7 139.7 146.1 139.7 146.1 957 140.70 0.00%
1996-09-09 0 0.022 0.022 0.023 0.022 0.023 7,312,000 161,664 0.0221 139.7 139.7 146.1 139.7 146.1 1,151 140.40 0.00%
1996-09-06 0 0.022 0.022 0.023 0.022 0.022 5,504,000 120,704 0.0219 139.7 139.7 146.1 139.7 139.7 867 139.26 -4.35%
1996-09-05 0 0.023 0.022 0.023 0.022 0.023 7,328,000 161,888 0.0221 146.1 139.7 146.1 139.7 146.1 1,154 140.28 4.55%
1996-09-04 0 0.022 0.022 0.023 0.021 0.022 7,649,616 167,352 0.0219 139.7 139.7 146.1 133.4 139.7 1,205 138.92 0.00%
1996-09-03 0 0.022 0.022 0.023 0.022 0.022 63,892,000 1,405,312 0.0220 139.7 139.7 146.1 139.7 139.7 10,062 139.67 -4.35%
1996-09-02 0 0.023 0.022 0.023 0.022 0.023 960,000 21,200 0.0221 146.1 139.7 146.1 139.7 146.1 151 140.23 4.55%
1996-08-30 0 0.022 0.022 0.023 0.022 0.023 7,280,000 160,240 0.0220 139.7 139.7 146.1 139.7 146.1 1,146 139.77 0.00%
1996-08-29 0 0.022 0.022 0.023 0.022 0.023 5,456,000 120,016 0.0220 139.7 139.7 146.1 139.7 146.1 859 139.68 0.00%
1996-08-28 0 0.022 0.022 0.023 0.022 0.022 5,076,522 111,501 0.0220 139.7 139.7 146.1 139.7 139.7 799 139.47 -4.35%
1996-08-27 0 0.023 0.022 0.023 0.022 0.023 1,600,000 36,560 0.0229 146.1 139.7 146.1 139.7 146.1 252 145.10 0.00%
1996-08-23 0 0.023 0.022 0.023 0.022 0.023 14,720,000 325,840 0.0221 146.1 139.7 146.1 139.7 146.1 2,318 140.56 0.00%
1996-08-22 0 0.023 0.022 0.023 0.021 0.023 15,568,000 342,208 0.0220 146.1 139.7 146.1 133.4 146.1 2,452 139.58 0.00%
1996-08-21 0 0.023 0.022 0.023 0.022 0.023 6,636,400 146,902 0.0221 146.1 139.7 146.1 139.7 146.1 1,045 140.56 0.00%
1996-08-20 0 0.023 0.022 0.023 0.022 0.023 8,417,600 190,922 0.0227 146.1 139.7 146.1 139.7 146.1 1,326 144.03 4.55%
1996-08-19 0 0.022 0.022 0.023 0.022 0.022 10,080,000 221,760 0.0220 139.7 139.7 146.1 139.7 139.7 1,587 139.70 0.00%
1996-08-16 0 0.022 0.022 0.023 0.022 0.023 4,672,000 104,560 0.0224 139.7 139.7 146.1 139.7 146.1 736 142.11 0.00%
1996-08-15 0 0.022 0.022 0.023 0.022 0.022 4,320,000 95,040 0.0220 139.7 139.7 146.1 139.7 139.7 680 139.70 -4.35%
1996-08-14 0 0.023 0.022 0.023 0.022 0.023 3,456,407 77,926 0.0225 146.1 139.7 146.1 139.7 146.1 544 143.16 4.55%
1996-08-13 0 0.022 0.022 0.023 0.022 0.023 8,560,000 189,920 0.0222 139.7 139.7 146.1 139.7 146.1 1,348 140.89 -4.35%
1996-08-12 0 0.023 0.023 0.024 0.023 0.023 6,960,000 160,080 0.0230 146.1 146.1 152.4 146.1 146.1 1,096 146.05 0.00%
1996-08-09 0 0.023 0.023 0.024 0.023 0.024 10,960,000 252,160 0.0230 146.1 146.1 152.4 146.1 152.4 1,726 146.10 4.55%
1996-08-08 0 0.022 0.022 0.024 0.022 0.023 12,144,000 277,760 0.0229 139.7 139.7 152.4 139.7 146.1 1,912 145.24 -4.35%
1996-08-07 0 0.023 0.022 0.024 0.022 0.023 20,688,000 474,528 0.0229 146.1 139.7 152.4 139.7 146.1 3,258 145.65 -4.17%
1996-08-06 0 0.024 0.023 0.024 0.023 0.024 11,831,205 271,602 0.0230 152.4 146.1 152.4 146.1 152.4 1,863 145.77 4.35%
1996-08-05 0 0.023 0.022 0.023 0.022 0.023 37,087,204 835,450 0.0225 146.1 139.7 146.1 139.7 146.1 5,840 143.05 -4.17%
1996-08-02 0 0.024 0.024 0.025 0.024 0.024 8,480,000 203,520 0.0240 152.4 152.4 158.8 152.4 152.4 1,335 152.40 0.00%
1996-08-01 0 0.024 0.024 0.025 0.024 0.024 2,160,000 51,840 0.0240 152.4 152.4 158.8 152.4 152.4 340 152.40 0.00%
1996-07-31 0 0.024 0.024 0.025 0.024 0.024 3,472,000 83,168 0.0240 152.4 152.4 158.8 152.4 152.4 547 152.11 4.35%
1996-07-30 0 0.023 0.023 0.025 0.023 0.025 9,104,000 216,960 0.0238 146.1 146.1 158.8 146.1 158.8 1,434 151.33 -4.17%
1996-07-29 0 0.024 0.024 0.025 0.024 0.024 12,880,000 309,120 0.0240 152.4 152.4 158.8 152.4 152.4 2,028 152.40 0.00%
1996-07-26 0 0.024 0.024 0.025 0.024 0.025 5,600,000 135,760 0.0242 152.4 152.4 158.8 152.4 158.8 882 153.94 0.00%
1996-07-25 0 0.024 0.024 0.025 0.024 0.024 6,800,000 163,200 0.0240 152.4 152.4 158.8 152.4 152.4 1,071 152.40 0.00%
1996-07-24 0 0.024 0.023 0.025 0.024 0.024 31,146,546 747,358 0.0240 152.4 146.1 158.8 152.4 152.4 4,905 152.37 0.00%
1996-07-23 0 0.024 0.024 0.025 0.024 0.024 12,629,332 302,688 0.0240 152.4 152.4 158.8 152.4 152.4 1,989 152.19 0.00%
1996-07-22 0 0.024 0.024 0.025 0.024 0.025 6,104,000 148,432 0.0243 152.4 152.4 158.8 152.4 158.8 961 154.41 -4.00%
1996-07-19 0 0.025 0.024 0.025 0.024 0.025 9,200,000 223,840 0.0243 158.8 152.4 158.8 152.4 158.8 1,449 154.50 0.00%
1996-07-18 0 0.025 0.024 0.025 0.024 0.025 6,800,443 168,088 0.0247 158.8 152.4 158.8 152.4 158.8 1,071 156.96 4.17%
1996-07-17 0 0.024 0.024 0.025 0.024 0.025 15,890,333 394,287 0.0248 152.4 152.4 158.8 152.4 158.8 2,502 157.56 0.00%
1996-07-16 0 0.024 0.024 0.025 0.024 0.025 2,880,000 69,200 0.0240 152.4 152.4 158.8 152.4 158.8 454 152.58 -4.00%
1996-07-15 0 0.025 0.024 0.025 0.024 0.025 25,760,000 643,200 0.0250 158.8 152.4 158.8 152.4 158.8 4,057 158.55 0.00%
1996-07-12 0 0.025 0.024 0.025 0.024 0.025 33,775,365 843,957 0.0250 158.8 152.4 158.8 152.4 158.8 5,319 158.67 -3.85%
1996-07-11 0 0.026 0.025 0.026 0.024 0.026 84,880,000 2,122,480 0.0250 165.1 158.8 165.1 152.4 165.1 13,367 158.79 4.00%
1996-07-10 0 0.025 0.024 0.025 0.024 0.026 57,872,000 1,447,152 0.0250 158.8 152.4 158.8 152.4 165.1 9,114 158.79 0.00%
1996-07-09 0 0.025 0.024 0.025 0.024 0.025 15,859,200 380,128 0.0240 158.8 152.4 158.8 152.4 158.8 2,497 152.20 8.70%
1996-07-08 0 0.023 0.023 0.024 0.023 0.024 2,400,000 56,400 0.0235 146.1 146.1 152.4 146.1 152.4 378 149.23 -4.17%
1996-07-05 0 0.024 0.024 0.025 0.024 0.024 1,721,437 41,066 0.0239 152.4 152.4 158.8 152.4 152.4 271 151.48 0.00%
1996-07-04 0 0.024 0.024 0.025 0.024 0.024 6,179,306 148,188 0.0240 152.4 152.4 158.8 152.4 152.4 973 152.28 0.00%
1996-07-03 0 0.024 0.024 0.025 0.024 0.024 10,048,000 240,512 0.0239 152.4 152.4 158.8 152.4 152.4 1,582 152.00 0.00%
1996-07-02 0 0.024 0.024 0.025 0.024 0.025 3,232,000 77,536 0.0240 152.4 152.4 158.8 152.4 158.8 509 152.34 0.00%
1996-07-01 0 0.024 0.024 0.025 0.024 0.024 86,035,956 2,064,327 0.0240 152.4 152.4 158.8 152.4 152.4 13,549 152.36 -4.00%
1996-06-28 0 0.025 0.025 0.026 0.024 0.025 24,708,000 608,168 0.0246 158.8 158.8 165.1 152.4 158.8 3,891 156.30 4.17%
1996-06-27 0 0.024 0.024 0.025 0.024 0.024 4,480,000 107,520 0.0240 152.4 152.4 158.8 152.4 152.4 706 152.40 0.00%
1996-06-26 0 0.024 0.024 0.025 0.024 0.025 4,880,000 117,840 0.0241 152.4 152.4 158.8 152.4 158.8 768 153.34 -4.00%
1996-06-25 0 0.025 0.023 0.025 0.023 0.025 19,027,720 454,451 0.0239 158.8 146.1 158.8 146.1 158.8 2,996 151.66 4.17%
1996-06-24 0 0.024 0.023 0.024 0.024 0.024 20,784,000 498,304 0.0240 152.4 146.1 152.4 152.4 152.4 3,273 152.24 -4.00%
1996-06-21 0 0.025 0.024 0.025 0.024 0.025 3,200,000 76,960 0.0241 158.8 152.4 158.8 152.4 158.8 504 152.72 4.17%
1996-06-19 0 0.024 0.024 0.025 0.024 0.025 3,440,000 83,200 0.0242 152.4 152.4 158.8 152.4 158.8 542 153.58 0.00%
1996-06-18 0 0.024 0.024 0.025 0.024 0.024 4,336,000 103,968 0.0240 152.4 152.4 158.8 152.4 152.4 683 152.26 -4.00%
1996-06-14 0 0.025 0.024 0.025 0.024 0.025 4,720,000 117,680 0.0249 158.8 152.4 158.8 152.4 158.8 743 158.32 4.17%
1996-06-13 0 0.024 0.024 0.025 0.024 0.024 480,000 11,520 0.0240 152.4 152.4 158.8 152.4 152.4 76 152.40 0.00%
1996-06-12 0 0.024 0.024 0.025 0.024 0.025 12,308,000 296,048 0.0241 152.4 152.4 158.8 152.4 158.8 1,938 152.74 0.00%
1996-06-11 0 0.024 0.024 0.025 0.024 0.024 1,464,000 35,016 0.0239 152.4 152.4 158.8 152.4 152.4 231 151.88 0.00%
1996-06-10 0 0.024 0.024 0.025 0.024 0.025 5,984,000 143,840 0.0240 152.4 152.4 158.8 152.4 158.8 942 152.64 -4.00%
1996-06-07 0 0.025 0.024 0.025 0.024 0.025 10,760,000 268,360 0.0249 158.8 152.4 158.8 152.4 158.8 1,694 158.37 0.00%
1996-06-06 0 0.025 0.024 0.025 0.025 0.025 432,000 10,512 0.0243 158.8 152.4 158.8 158.8 158.8 68 154.52 0.00%
1996-06-05 0 0.025 0.024 0.025 0.025 0.025 16,080,000 402,000 0.0250 158.8 152.4 158.8 158.8 158.8 2,532 158.75 0.00%
1996-06-04 0 0.025 0.025 0.026 0.025 0.025 12,400,000 310,000 0.0250 158.8 158.8 165.1 158.8 158.8 1,953 158.75 0.00%
1996-06-03 0 0.025 0.024 0.025 0.025 0.025 18,176,000 453,440 0.0249 158.8 152.4 158.8 158.8 158.8 2,862 158.42 0.00%
1996-05-31 0 0.025 0.025 0.026 0.025 0.026 32,320,000 823,120 0.0255 158.8 158.8 165.1 158.8 165.1 5,090 161.72 0.00%
1996-05-30 0 0.025 0.025 0.026 0.025 0.026 5,680,000 142,800 0.0251 158.8 158.8 165.1 158.8 165.1 894 159.65 0.00%
1996-05-29 0 0.025 0.025 0.026 0.025 0.025 8,888,000 222,144 0.0250 158.8 158.8 165.1 158.8 158.8 1,400 158.71 0.00%
1996-05-28 0 0.025 0.024 0.026 0.025 0.025 47,544,000 1,188,432 0.0250 158.8 152.4 165.1 158.8 158.8 7,487 158.73 0.00%
1996-05-27 0 0.025 0.024 0.025 0.025 0.025 17,376,000 434,240 0.0250 158.8 152.4 158.8 158.8 158.8 2,736 158.69 0.00%
1996-05-24 0 0.025 0.025 0.026 0.025 0.025 5,120,000 127,200 0.0248 158.8 158.8 165.1 158.8 158.8 806 157.76 0.00%
1996-05-23 0 0.025 0.025 0.026 0.025 0.025 2,096,810 52,252 0.0249 158.8 158.8 165.1 158.8 158.8 330 158.24 0.00%
1996-05-22 0 0.025 0.025 0.026 0.025 0.026 15,360,000 385,200 0.0251 158.8 158.8 165.1 158.8 165.1 2,419 159.25 -3.85%
1996-05-21 0 0.026 0.025 0.026 0.025 0.026 5,200,000 132,960 0.0256 165.1 158.8 165.1 158.8 165.1 819 162.37 4.00%
1996-05-20 0 0.025 0.025 0.026 0.025 0.025 28,320,000 708,000 0.0250 158.8 158.8 165.1 158.8 158.8 4,460 158.75 0.00%
1996-05-17 0 0.025 0.025 0.026 0.025 0.025 3,200,000 80,000 0.0250 158.8 158.8 165.1 158.8 158.8 504 158.75 -3.85%
1996-05-16 0 0.026 0.025 0.026 0.025 0.026 800,000 20,400 0.0255 165.1 158.8 165.1 158.8 165.1 126 161.93 0.00%
1996-05-15 0 0.026 0.025 0.026 0.026 0.026 4,759,337 123,507 0.0260 165.1 158.8 165.1 165.1 165.1 749 164.79 4.00%
1996-05-14 0 0.025 0.025 0.026 0.025 0.025 1,718,584 42,695 0.0248 158.8 158.8 165.1 158.8 158.8 271 157.75 0.00%
1996-05-13 0 0.025 0.025 0.026 0.025 0.025 1,512,000 37,296 0.0247 158.8 158.8 165.1 158.8 158.8 238 156.63 0.00%
1996-05-10 0 0.025 0.025 0.026 0.025 0.025 3,280,000 82,000 0.0250 158.8 158.8 165.1 158.8 158.8 517 158.75 -3.85%
1996-05-09 0 0.026 0.025 0.026 0.025 0.026 3,613,466 92,278 0.0255 165.1 158.8 165.1 158.8 165.1 569 162.16 4.00%
1996-05-08 0 0.025 0.025 0.026 0.025 0.026 12,169,600 306,592 0.0252 158.8 158.8 165.1 158.8 165.1 1,916 159.98 -3.85%
1996-05-07 0 0.026 0.025 0.027 0.025 0.026 18,912,000 483,760 0.0256 165.1 158.8 171.5 158.8 165.1 2,978 162.43 0.00%
1996-05-06 0 0.026 0.026 0.027 0.026 0.026 2,240,000 58,240 0.0260 165.1 165.1 171.5 165.1 165.1 353 165.10 0.00%
1996-05-03 0 0.026 0.026 0.027 0.026 0.026 6,892,800 179,085 0.0260 165.1 165.1 171.5 165.1 165.1 1,085 164.98 0.00%
1996-05-02 0 0.026 0.026 0.027 0.026 0.026 6,035,882 156,718 0.0260 165.1 165.1 171.5 165.1 165.1 951 164.87 0.00%
1996-05-01 0 0.026 0.026 0.027 0.026 0.026 1,920,000 49,920 0.0260 165.1 165.1 171.5 165.1 165.1 302 165.10 0.00%
1996-04-30 0 0.026 0.026 0.027 0.026 0.026 1,003,348 25,827 0.0257 165.1 165.1 171.5 165.1 165.1 158 163.46 0.00%
1996-04-29 0 0.026 0.026 0.027 0.026 0.027 4,160,000 108,320 0.0260 165.1 165.1 171.5 165.1 171.5 655 165.35 0.00%
1996-04-26 0 0.026 0.026 0.027 0.026 0.027 14,720,480 395,210 0.0268 165.1 165.1 171.5 165.1 171.5 2,318 170.48 -3.70%
1996-04-25 0 0.027 0.026 0.027 0.026 0.027 4,048,000 108,000 0.0267 171.5 165.1 171.5 165.1 171.5 637 169.42 0.00%
1996-04-24 0 0.027 0.026 0.028 0.027 0.028 10,720,000 289,600 0.0270 171.5 165.1 177.8 171.5 177.8 1,688 171.55 0.00%
1996-04-23 0 0.027 0.027 0.028 0.027 0.027 19,480,000 525,680 0.0270 171.5 171.5 177.8 171.5 171.5 3,068 171.36 0.00%
1996-04-22 0 0.027 0.027 0.028 0.027 0.027 10,080,000 272,160 0.0270 171.5 171.5 177.8 171.5 171.5 1,587 171.45 0.00%
1996-04-19 0 0.027 0.026 0.027 0.026 0.027 2,320,000 62,320 0.0269 171.5 165.1 171.5 165.1 171.5 365 170.58 3.85%
1996-04-18 0 0.026 0.026 0.028 0.026 0.027 18,320,000 492,800 0.0269 165.1 165.1 177.8 165.1 171.5 2,885 170.81 -3.70%
1996-04-17 0 0.027 0.027 0.028 0.026 0.027 10,553,205 282,984 0.0268 171.5 171.5 177.8 165.1 171.5 1,662 170.28 0.00%
1996-04-16 0 0.027 0.026 0.027 0.027 0.027 7,752,679 208,814 0.0269 171.5 165.1 171.5 171.5 171.5 1,221 171.03 0.00%
1996-04-15 0 0.027 0.027 0.028 0.027 0.027 10,640,000 287,280 0.0270 171.5 171.5 177.8 171.5 171.5 1,676 171.45 0.00%
1996-04-12 0 0.027 0.026 0.028 0.026 0.027 6,560,000 176,240 0.0269 171.5 165.1 177.8 165.1 171.5 1,033 170.60 0.00%
1996-04-11 0 0.027 0.026 0.027 0.027 0.028 12,720,000 344,320 0.0271 171.5 165.1 171.5 171.5 177.8 2,003 171.89 0.00%
1996-04-10 0 0.027 0.026 0.027 0.027 0.027 15,064,153 406,563 0.0270 171.5 165.1 171.5 171.5 171.5 2,372 171.38 0.00%
1996-04-09 0 0.027 0.027 0.028 0.026 0.028 32,528,000 877,344 0.0270 171.5 171.5 177.8 165.1 177.8 5,122 171.27 -3.57%
1996-04-03 0 0.028 0.027 0.028 0.027 0.028 10,344,000 279,600 0.0270 177.8 171.5 177.8 171.5 177.8 1,629 171.64 3.70%
1996-04-02 0 0.027 0.027 0.028 0.027 0.028 4,596,000 125,040 0.0272 171.5 171.5 177.8 171.5 177.8 724 172.76 0.00%
1996-04-01 0 0.027 0.027 0.028 0.027 0.028 13,712,000 370,480 0.0270 171.5 171.5 177.8 171.5 177.8 2,159 171.57 0.00%
1996-03-29 0 0.027 0.027 0.028 0.027 0.028 29,376,000 815,200 0.0278 171.5 171.5 177.8 171.5 177.8 4,626 176.22 -3.57%
1996-03-28 0 0.028 0.028 0.029 0.028 0.029 6,144,000 174,080 0.0283 177.8 177.8 184.2 177.8 184.2 968 179.92 0.00%
1996-03-27 0 0.028 0.028 0.029 0.028 0.029 46,419,180 1,343,904 0.0290 177.8 177.8 184.2 177.8 184.2 7,310 183.84 3.70%
1996-03-26 0 0.027 0.027 0.028 0.027 0.030 34,176,000 983,760 0.0288 171.5 171.5 177.8 171.5 190.5 5,382 182.79 -3.57%
1996-03-25 0 0.028 0.028 0.029 0.027 0.028 22,800,000 629,600 0.0276 177.8 177.8 184.2 171.5 177.8 3,591 175.35 3.70%
1996-03-22 0 0.027 0.026 0.028 0.026 0.027 10,683,001 287,340 0.0269 171.5 165.1 177.8 165.1 171.5 1,682 170.80 0.00%
1996-03-21 0 0.027 0.027 0.028 0.026 0.028 5,216,000 140,720 0.0270 171.5 171.5 177.8 165.1 177.8 821 171.31 0.00%
1996-03-20 0 0.027 0.026 0.027 0.026 0.028 2,240,000 60,480 0.0270 171.5 165.1 171.5 165.1 177.8 353 171.45 0.00%
1996-03-19 0 0.027 0.027 0.028 0.027 0.027 35,469,716 957,050 0.0270 171.5 171.5 177.8 171.5 171.5 5,586 171.34 3.85%
1996-03-18 0 0.026 0.026 0.027 0.026 0.027 2,624,000 69,632 0.0265 165.1 165.1 171.5 165.1 171.5 413 168.51 -3.70%
1996-03-15 0 0.027 0.026 0.027 0.026 0.027 15,200,000 398,480 0.0262 171.5 165.1 171.5 165.1 171.5 2,394 166.47 3.85%
1996-03-14 0 0.026 0.025 0.026 0.025 0.026 30,080,000 777,520 0.0258 165.1 158.8 165.1 158.8 165.1 4,737 164.14 4.00%
1996-03-13 0 0.025 0.025 0.026 0.025 0.026 31,680,000 805,600 0.0254 158.8 158.8 165.1 158.8 165.1 4,989 161.48 -3.85%
1996-03-12 0 0.026 0.025 0.027 0.026 0.026 63,840,000 1,659,840 0.0260 165.1 158.8 171.5 165.1 165.1 10,053 165.10 4.00%
1996-03-11 0 0.025 0.025 0.026 0.024 0.027 107,120,000 2,711,920 0.0253 158.8 158.8 165.1 152.4 171.5 16,869 160.76 -13.79%
1996-03-08 0 0.029 0.029 0.030 0.029 0.029 19,236,117 556,879 0.0289 184.2 184.2 190.5 184.2 184.2 3,029 183.83 0.00%
1996-03-07 0 0.029 0.028 0.029 0.029 0.030 53,840,000 1,570,240 0.0292 184.2 177.8 184.2 184.2 190.5 8,479 185.20 0.00%
1996-03-06 0 0.029 0.029 0.030 0.029 0.030 31,135,176 919,333 0.0295 184.2 184.2 190.5 184.2 190.5 4,903 187.50 -6.45%
1996-03-05 0 0.031 0.030 0.031 0.030 0.031 49,536,000 1,513,920 0.0306 196.9 190.5 196.9 190.5 196.9 7,801 194.07 0.00%
1996-03-04 0 0.031 0.030 0.031 0.028 0.031 258,364,000 7,785,648 0.0301 196.9 190.5 196.9 177.8 196.9 40,687 191.35 10.71%
1996-03-01 0 0.028 0.028 0.029 0.027 0.028 58,784,000 1,641,008 0.0279 177.8 177.8 184.2 171.5 177.8 9,257 177.27 3.70%
1996-02-29 0 0.027 0.026 0.027 0.026 0.028 44,280,000 1,202,720 0.0272 171.5 165.1 171.5 165.1 177.8 6,973 172.48 0.00%
1996-02-28 0 0.027 0.027 0.028 0.027 0.028 12,720,000 351,440 0.0276 171.5 171.5 177.8 171.5 177.8 2,003 175.44 0.00%
1996-02-27 0 0.027 0.027 0.028 0.027 0.028 172,207,730 4,807,733 0.0279 171.5 171.5 177.8 171.5 177.8 27,119 177.28 0.00%
1996-02-26 0 0.027 0.027 0.028 0.026 0.027 119,666,400 3,229,168 0.0270 171.5 171.5 177.8 165.1 171.5 18,845 171.35 0.00%
1996-02-23 0 0.027 0.026 0.027 0.026 0.027 11,365,000 295,570 0.0260 171.5 165.1 171.5 165.1 171.5 1,790 165.15 3.85%
1996-02-22 0 0.026 0.026 0.027 0.026 0.027 4,492,255 116,805 0.0260 165.1 165.1 171.5 165.1 171.5 707 165.11 -3.70%
1996-02-16 0 0.027 0.027 0.028 0.026 0.027 17,072,800 458,736 0.0269 171.5 171.5 177.8 165.1 171.5 2,689 170.62 3.85%
1996-02-15 0 0.026 0.026 0.027 0.026 0.027 2,960,000 79,760 0.0269 165.1 165.1 171.5 165.1 171.5 466 171.11 0.00%
1996-02-14 0 0.026 0.026 0.027 0.026 0.027 7,561,600 198,749 0.0263 165.1 165.1 171.5 165.1 171.5 1,191 166.90 0.00%
1996-02-13 0 0.026 0.026 0.027 0.026 0.027 5,602,666 147,008 0.0262 165.1 165.1 171.5 165.1 171.5 882 166.62 -3.70%
1996-02-12 0 0.027 0.026 0.027 0.026 0.027 6,508,000 170,400 0.0262 171.5 165.1 171.5 165.1 171.5 1,025 166.26 3.85%
1996-02-09 0 0.026 0.026 0.027 0.026 0.027 3,149,632 74,913 0.0238 165.1 165.1 171.5 165.1 171.5 496 151.03 0.00%
1996-02-08 0 0.026 0.026 0.027 0.026 0.027 12,480,000 330,080 0.0264 165.1 165.1 171.5 165.1 171.5 1,965 167.95 0.00%
1996-02-07 0 0.026 0.026 0.027 0.026 0.027 9,648,000 256,512 0.0266 165.1 165.1 171.5 165.1 171.5 1,519 168.83 0.00%
1996-02-06 0 0.026 0.026 0.027 0.026 0.027 15,576,000 417,360 0.0268 165.1 165.1 171.5 165.1 171.5 2,453 170.15 -3.70%
1996-02-05 0 0.027 0.027 0.028 0.026 0.027 24,248,074 654,521 0.0270 171.5 171.5 177.8 165.1 171.5 3,819 171.40 0.00%
1996-02-02 0 0.027 0.027 0.028 0.027 0.028 14,960,000 404,000 0.0270 171.5 171.5 177.8 171.5 177.8 2,356 171.49 -3.57%
1996-02-01 0 0.028 0.027 0.028 0.027 0.028 9,760,000 264,480 0.0271 177.8 171.5 177.8 171.5 177.8 1,537 172.08 3.70%
1996-01-31 0 0.027 0.027 0.029 0.027 0.029 18,720,000 522,960 0.0279 171.5 171.5 184.2 171.5 184.2 2,948 177.39 -3.57%
1996-01-30 0 0.028 0.028 0.029 0.028 0.029 44,640,000 1,251,120 0.0280 177.8 177.8 184.2 177.8 184.2 7,030 177.97 3.70%
1996-01-29 0 0.027 0.027 0.029 0.027 0.028 35,493,333 979,400 0.0276 171.5 171.5 184.2 171.5 177.8 5,589 175.22 -3.57%
1996-01-26 0 0.028 0.027 0.029 0.027 0.028 85,946,880 2,398,458 0.0279 177.8 171.5 184.2 171.5 177.8 13,535 177.21 0.00%
1996-01-25 0 0.028 0.028 0.029 0.026 0.029 120,096,000 3,297,520 0.0275 177.8 177.8 184.2 165.1 184.2 18,913 174.36 7.69%
1996-01-24 0 0.026 0.026 0.027 0.026 0.027 16,252,288 422,726 0.0260 165.1 165.1 171.5 165.1 171.5 2,559 165.17 -3.70%
1996-01-23 0 0.027 0.026 0.027 0.026 0.027 28,433,397 740,201 0.0260 171.5 165.1 171.5 165.1 171.5 4,478 165.31 3.85%
1996-01-22 0 0.026 0.026 0.027 0.026 0.026 12,667,731 329,195 0.0260 165.1 165.1 171.5 165.1 165.1 1,995 165.02 4.00%
1996-01-19 0 0.025 0.025 0.026 0.025 0.026 16,819,200 436,986 0.0260 158.8 158.8 165.1 158.8 165.1 2,649 164.98 -3.85%
1996-01-18 0 0.026 0.025 0.026 0.025 0.026 19,284,819 499,248 0.0259 165.1 158.8 165.1 158.8 165.1 3,037 164.39 -3.70%
1996-01-17 0 0.027 0.026 0.027 0.025 0.027 45,560,000 1,179,856 0.0259 171.5 165.1 171.5 158.8 171.5 7,175 164.45 8.00%
1996-01-16 0 0.025 0.025 0.026 0.024 0.026 18,064,000 450,768 0.0250 158.8 158.8 165.1 152.4 165.1 2,845 158.46 0.00%
1996-01-15 0 0.025 0.025 0.026 0.024 0.025 39,076,008 974,356 0.0249 158.8 158.8 165.1 152.4 158.8 6,154 158.34 0.00%
1996-01-12 0 0.025 0.024 0.025 0.024 0.025 13,920,000 339,040 0.0244 158.8 152.4 158.8 152.4 158.8 2,192 154.66 0.00%
1996-01-11 0 0.025 0.024 0.025 0.024 0.025 20,320,000 488,560 0.0240 158.8 152.4 158.8 152.4 158.8 3,200 152.68 4.17%
1996-01-10 0 0.024 0.024 0.025 0.024 0.025 34,928,000 840,080 0.0241 152.4 152.4 158.8 152.4 158.8 5,500 152.73 0.00%
1996-01-09 0 0.024 0.024 0.025 0.024 0.025 20,560,000 494,000 0.0240 152.4 152.4 158.8 152.4 158.8 3,238 152.57 -4.00%
1996-01-08 0 0.025 0.024 0.025 0.024 0.025 47,135,200 1,131,554 0.0240 158.8 152.4 158.8 152.4 158.8 7,423 152.44 4.17%
1996-01-05 0 0.024 0.023 0.024 0.023 0.024 21,256,000 494,920 0.0233 152.4 146.1 152.4 146.1 152.4 3,347 147.85 0.00%
1996-01-04 0 0.024 0.023 0.024 0.023 0.024 6,160,000 143,280 0.0233 152.4 146.1 152.4 146.1 152.4 970 147.70 4.35%
1996-01-03 0 0.023 0.023 0.024 0.023 0.024 7,012,804 161,778 0.0231 146.1 146.1 152.4 146.1 152.4 1,104 146.49 2.22%
1996-01-02 0 0.023 0.023 0.024 0.023 0.024 15,536,000 359,072 0.0231 142.9 142.9 149.1 142.9 149.1 2,501 143.57 -4.17%
1995-12-29 0 0.024 0.023 0.024 0.023 0.024 51,360,000 1,182,080 0.0230 149.1 142.9 149.1 142.9 149.1 8,268 142.97 0.00%
1995-12-28 0 0.024 0.023 0.024 0.023 0.024 7,040,000 166,080 0.0236 149.1 142.9 149.1 142.9 149.1 1,133 146.55 4.35%
1995-12-27 0 0.023 0.023 0.024 0.023 0.024 4,240,000 98,320 0.0232 142.9 142.9 149.1 142.9 149.1 683 144.05 0.00%
1995-12-22 0 0.023 0.023 0.024 0.023 0.024 2,640,000 60,800 0.0230 142.9 142.9 149.1 142.9 149.1 425 143.06 0.00%
1995-12-21 0 0.023 0.023 0.024 0.023 0.023 22,056,234 506,204 0.0230 142.9 142.9 149.1 142.9 142.9 3,551 142.57 0.00%
1995-12-20 0 0.023 0.022 0.024 0.022 0.024 15,056,000 345,360 0.0229 142.9 136.7 149.1 136.7 149.1 2,424 142.49 0.00%
1995-12-19 0 0.023 0.022 0.024 0.022 0.023 7,680,000 176,160 0.0229 142.9 136.7 149.1 136.7 142.9 1,236 142.49 0.00%
1995-12-18 0 0.023 0.022 0.023 0.023 0.023 17,600,000 404,800 0.0230 142.9 136.7 142.9 142.9 142.9 2,833 142.88 0.00%
1995-12-15 0 0.023 0.023 0.024 0.023 0.023 34,025,826 782,387 0.0230 142.9 142.9 149.1 142.9 142.9 5,477 142.84 0.00%
1995-12-14 0 0.023 0.023 0.024 0.022 0.023 16,960,000 390,000 0.0230 142.9 142.9 149.1 136.7 142.9 2,730 142.85 0.00%
1995-12-13 0 0.023 0.023 0.024 0.023 0.023 19,560,000 449,560 0.0230 142.9 142.9 149.1 142.9 142.9 3,149 142.77 0.00%
1995-12-12 0 0.023 0.023 0.024 0.023 0.023 10,484,800 241,122 0.0230 142.9 142.9 149.1 142.9 142.9 1,688 142.86 0.00%
1995-12-11 0 0.023 0.023 0.024 0.023 0.024 13,440,000 319,520 0.0238 142.9 142.9 149.1 142.9 149.1 2,164 147.68 0.00%
1995-12-08 0 0.023 0.023 0.024 0.023 0.024 3,560,000 82,120 0.0231 142.9 142.9 149.1 142.9 149.1 573 143.29 0.00%
1995-12-07 0 0.023 0.023 0.024 0.023 0.024 5,275,138 122,717 0.0233 142.9 142.9 149.1 142.9 149.1 849 144.51 0.00%
1995-12-06 0 0.023 0.023 0.024 0.023 0.024 15,360,000 354,480 0.0231 142.9 142.9 149.1 142.9 149.1 2,473 143.36 0.00%
1995-12-05 0 0.023 0.023 0.024 0.023 0.024 6,320,000 149,200 0.0236 142.9 142.9 149.1 142.9 149.1 1,017 146.65 -4.17%
1995-12-04 0 0.024 0.024 0.025 0.023 0.024 22,587,223 541,830 0.0240 149.1 149.1 155.3 142.9 149.1 3,636 149.02 4.35%
1995-12-01 0 0.023 0.023 0.024 0.023 0.024 2,000,000 46,160 0.0231 142.9 142.9 149.1 142.9 149.1 322 143.37 -4.17%
1995-11-30 0 0.024 0.023 0.024 0.023 0.024 4,028,800 93,130 0.0231 149.1 142.9 149.1 142.9 149.1 649 143.60 4.35%
1995-11-29 0 0.023 0.023 0.024 0.023 0.024 2,720,000 63,600 0.0234 142.9 142.9 149.1 142.9 149.1 438 145.25 0.00%
1995-11-28 0 0.023 0.023 0.024 0.023 0.024 5,920,000 136,960 0.0231 142.9 142.9 149.1 142.9 149.1 953 143.72 -4.17%
1995-11-27 0 0.024 0.024 0.025 0.023 0.024 2,418,453 57,194 0.0236 149.1 149.1 155.3 142.9 149.1 389 146.91 0.00%
1995-11-24 0 0.024 0.023 0.024 0.024 0.024 10,640,000 255,360 0.0240 149.1 142.9 149.1 149.1 149.1 1,713 149.09 4.35%
1995-11-23 0 0.023 0.023 0.024 0.023 0.024 18,864,000 439,648 0.0233 142.9 142.9 149.1 142.9 149.1 3,037 144.78 -8.00%
1995-11-22 0 0.025 0.024 0.025 0.023 0.025 20,484,000 492,312 0.0240 155.3 149.1 155.3 142.9 155.3 3,297 149.30 8.70%
1995-11-21 0 0.023 0.023 0.024 0.022 0.023 6,064,000 138,560 0.0228 142.9 142.9 149.1 136.7 142.9 976 141.94 0.00%
1995-11-20 0 0.023 0.023 0.024 0.022 0.023 16,975,996 390,240 0.0230 142.9 142.9 149.1 136.7 142.9 2,733 142.80 0.00%
1995-11-17 0 0.023 0.022 0.023 0.022 0.023 12,832,000 294,032 0.0229 142.9 136.7 142.9 136.7 142.9 2,066 142.34 0.00%
1995-11-16 0 0.023 0.022 0.023 0.023 0.023 25,520,000 586,960 0.0230 142.9 136.7 142.9 142.9 142.9 4,108 142.88 0.00%
1995-11-15 0 0.023 0.023 0.024 0.023 0.023 5,982,822 137,228 0.0229 142.9 142.9 149.1 142.9 142.9 963 142.48 0.00%
1995-11-14 0 0.023 0.023 0.024 0.023 0.024 11,280,000 263,840 0.0234 142.9 142.9 149.1 142.9 149.1 1,816 145.30 -4.17%
1995-11-13 0 0.024 0.023 0.024 0.023 0.024 9,264,189 221,226 0.0239 149.1 142.9 149.1 142.9 149.1 1,491 148.34 0.00%
1995-11-10 0 0.024 0.023 0.024 0.023 0.024 16,672,000 391,600 0.0235 149.1 142.9 149.1 142.9 149.1 2,684 145.91 0.00%
1995-11-09 0 0.024 0.024 0.025 0.024 0.024 9,284,600 222,803 0.0240 149.1 149.1 155.3 149.1 149.1 1,495 149.07 0.00%
1995-11-08 0 0.024 0.024 0.025 0.024 0.025 5,024,000 120,704 0.0240 149.1 149.1 155.3 149.1 155.3 809 149.25 -4.00%
1995-11-07 0 0.025 0.025 0.026 0.025 0.025 13,239,145 330,191 0.0249 155.3 155.3 161.5 155.3 155.3 2,131 154.93 0.00%
1995-11-06 0 0.025 0.025 0.026 0.024 0.025 14,936,073 372,721 0.0250 155.3 155.3 161.5 149.1 155.3 2,404 155.02 0.00%
1995-11-03 0 0.025 0.025 0.026 0.025 0.025 10,080,000 252,000 0.0250 155.3 155.3 161.5 155.3 155.3 1,623 155.30 0.00%
1995-11-02 0 0.025 0.025 0.026 0.025 0.025 4,905,334 121,896 0.0248 155.3 155.3 161.5 155.3 155.3 790 154.37 0.00%
1995-10-31 0 0.025 0.025 0.026 0.025 0.025 3,730,400 91,867 0.0246 155.3 155.3 161.5 155.3 155.3 601 152.98 0.00%
1995-10-30 0 0.025 0.025 0.026 0.025 0.026 3,760,000 94,320 0.0251 155.3 155.3 161.5 155.3 161.5 605 155.83 0.00%
1995-10-27 0 0.025 0.025 0.026 0.025 0.026 17,688,000 452,048 0.0256 155.3 155.3 161.5 155.3 161.5 2,847 158.76 0.00%
1995-10-26 0 0.025 0.025 0.026 0.025 0.025 4,541,662 112,833 0.0248 155.3 155.3 161.5 155.3 155.3 731 154.33 -3.85%
1995-10-25 0 0.026 0.025 0.026 0.025 0.026 6,186,782 158,376 0.0256 161.5 155.3 161.5 155.3 161.5 996 159.02 4.00%
1995-10-24 0 0.025 0.025 0.026 0.025 0.026 21,504,000 557,856 0.0259 155.3 155.3 161.5 155.3 161.5 3,462 161.15 -3.85%
1995-10-23 0 0.026 0.025 0.026 0.026 0.026 7,103,054 184,301 0.0259 161.5 155.3 161.5 161.5 161.5 1,143 161.18 0.00%
1995-10-20 0 0.026 0.026 0.027 0.026 0.027 20,429,758 534,755 0.0262 161.5 161.5 167.7 161.5 167.7 3,289 162.60 0.00%
1995-10-19 0 0.026 0.026 0.027 0.026 0.027 30,133,290 810,613 0.0269 161.5 161.5 167.7 161.5 167.7 4,851 167.11 -3.70%
1995-10-18 0 0.027 0.026 0.027 0.026 0.027 98,150,833 2,612,457 0.0266 167.7 161.5 167.7 161.5 167.7 15,800 165.34 3.85%
1995-10-17 0 0.026 0.025 0.026 0.025 0.026 24,144,000 625,920 0.0259 161.5 155.3 161.5 155.3 161.5 3,887 161.04 4.00%
1995-10-16 0 0.025 0.025 0.026 0.025 0.026 60,612,000 1,517,200 0.0250 155.3 155.3 161.5 155.3 161.5 9,757 155.49 0.00%
1995-10-13 0 0.025 0.025 0.026 0.025 0.026 27,153,600 685,072 0.0252 155.3 155.3 161.5 155.3 161.5 4,371 156.73 0.00%
1995-10-12 0 0.025 0.025 0.026 0.025 0.026 14,235,557 355,351 0.0250 155.3 155.3 161.5 155.3 161.5 2,292 155.07 -3.85%
1995-10-11 0 0.026 0.025 0.026 0.026 0.026 4,197,948 108,855 0.0259 161.5 155.3 161.5 161.5 161.5 676 161.08 0.00%
1995-10-10 0 0.026 0.026 0.027 0.026 0.026 11,104,000 288,320 0.0260 161.5 161.5 167.7 161.5 161.5 1,788 161.30 0.00%
1995-10-09 0 0.026 0.026 0.027 0.026 0.026 13,495,000 349,547 0.0259 161.5 161.5 167.7 161.5 161.5 2,172 160.90 0.00%
1995-10-06 0 0.026 0.025 0.026 0.025 0.026 6,472,000 164,000 0.0253 161.5 155.3 161.5 155.3 161.5 1,042 157.41 0.00%
1995-10-05 0 0.026 0.026 0.027 0.026 0.027 7,517,978 195,800 0.0260 161.5 161.5 167.7 161.5 167.7 1,210 161.79 0.00%
1995-10-04 0 0.026 0.026 0.027 0.025 0.027 46,880,000 1,218,880 0.0260 161.5 161.5 167.7 155.3 167.7 7,547 161.51 4.00%
1995-10-03 0 0.025 0.025 0.026 0.025 0.025 80,000 2,000 0.0250 155.3 155.3 161.5 155.3 155.3 13 155.30 0.00%
1995-10-02 0 0.025 0.025 0.026 0.025 0.025 4,380,000 109,200 0.0249 155.3 155.3 161.5 155.3 155.3 705 154.87 -3.85%
1995-09-29 0 0.026 0.025 0.026 0.025 0.026 8,560,000 219,840 0.0257 161.5 155.3 161.5 155.3 161.5 1,378 159.54 0.00%
1995-09-28 0 0.026 0.025 0.026 0.025 0.026 18,992,000 490,160 0.0258 161.5 155.3 161.5 155.3 161.5 3,057 160.32 0.00%
1995-09-27 0 0.026 0.026 0.027 0.026 0.027 6,975,000 184,750 0.0265 161.5 161.5 167.7 161.5 167.7 1,123 164.54 0.00%
1995-09-26 0 0.026 0.025 0.027 0.026 0.027 25,019,046 654,221 0.0261 161.5 155.3 167.7 161.5 167.7 4,028 162.44 0.00%
1995-09-25 0 0.026 0.026 0.027 0.025 0.026 12,000,000 311,920 0.0260 161.5 161.5 167.7 155.3 161.5 1,932 161.47 0.00%
1995-09-22 0 0.026 0.025 0.026 0.025 0.026 2,250,109 56,232 0.0250 161.5 155.3 161.5 155.3 161.5 362 155.24 4.00%
1995-09-21 0 0.025 0.025 0.026 0.025 0.026 8,712,000 224,976 0.0258 155.3 155.3 161.5 155.3 161.5 1,402 160.42 -3.85%
1995-09-20 0 0.026 0.026 0.027 0.026 0.026 12,616,000 327,680 0.0260 161.5 161.5 167.7 161.5 161.5 2,031 161.35 0.00%
1995-09-19 0 0.026 0.026 0.027 0.026 0.026 16,243,468 420,869 0.0259 161.5 161.5 167.7 161.5 161.5 2,615 160.95 0.00%
1995-09-18 0 0.026 0.026 0.027 0.026 0.027 6,191,226 160,865 0.0260 161.5 161.5 167.7 161.5 167.7 997 161.40 0.00%
1995-09-15 0 0.026 0.026 0.027 0.026 0.026 29,336,255 760,298 0.0259 161.5 161.5 167.7 161.5 161.5 4,723 160.99 0.00%
1995-09-14 0 0.026 0.026 0.027 0.026 0.026 7,440,000 193,440 0.0260 161.5 161.5 167.7 161.5 161.5 1,198 161.51 0.00%
1995-09-13 0 0.026 0.025 0.027 0.025 0.026 15,424,000 399,520 0.0259 161.5 155.3 167.7 155.3 161.5 2,483 160.91 0.00%
1995-09-12 0 0.026 0.026 0.027 0.026 0.026 1,440,000 37,440 0.0260 161.5 161.5 167.7 161.5 161.5 232 161.51 0.00%
1995-09-11 0 0.026 0.025 0.027 0.026 0.026 5,728,000 147,840 0.0258 161.5 155.3 167.7 161.5 161.5 922 160.33 1.96%
1995-09-08 0 0.026 0.026 0.027 0.026 0.026 3,280,000 85,280 0.0260 158.4 158.4 164.5 158.4 158.4 538 158.41 0.00%
1995-09-07 0 0.026 0.026 0.027 0.026 0.027 1,520,000 40,000 0.0263 158.4 158.4 164.5 158.4 164.5 249 160.33 0.00%
1995-09-06 0 0.026 0.026 0.027 0.026 0.026 448,000 11,360 0.0254 158.4 158.4 164.5 158.4 158.4 74 154.49 -3.70%
1995-09-05 0 0.027 0.026 0.027 0.026 0.027 10,140,000 263,220 0.0260 164.5 158.4 164.5 158.4 164.5 1,664 158.15 0.00%
1995-09-04 0 0.027 0.026 0.027 0.026 0.027 6,880,000 185,280 0.0269 164.5 158.4 164.5 158.4 164.5 1,129 164.07 0.00%
1995-09-01 0 0.027 0.026 0.027 0.026 0.027 6,720,000 175,280 0.0261 164.5 158.4 164.5 158.4 164.5 1,103 158.91 3.85%
1995-08-31 0 0.026 0.026 0.027 0.026 0.026 2,416,000 62,720 0.0260 158.4 158.4 164.5 158.4 158.4 397 158.16 0.00%
1995-08-30 0 0.026 0.026 0.027 0.026 0.027 2,324,000 60,240 0.0259 158.4 158.4 164.5 158.4 164.5 381 157.92 -3.70%
1995-08-29 0 0.027 0.026 0.027 0.026 0.027 3,136,000 82,080 0.0262 164.5 158.4 164.5 158.4 164.5 515 159.46 0.00%
1995-08-25 0 0.027 0.026 0.028 0.026 0.027 29,923,373 806,947 0.0270 164.5 158.4 170.6 158.4 164.5 4,911 164.30 0.00%
1995-08-24 0 0.027 0.026 0.027 0.026 0.027 3,040,000 82,000 0.0270 164.5 158.4 164.5 158.4 164.5 499 164.34 0.00%
1995-08-23 0 0.027 0.026 0.028 0.026 0.028 9,920,000 268,800 0.0271 164.5 158.4 170.6 158.4 170.6 1,628 165.09 -3.57%
1995-08-22 0 0.028 0.027 0.028 0.027 0.028 19,372,000 524,560 0.0271 170.6 164.5 170.6 164.5 170.6 3,180 164.98 3.70%
1995-08-21 0 0.027 0.027 0.028 0.026 0.027 4,800,000 128,080 0.0267 164.5 164.5 170.6 158.4 164.5 788 162.57 0.00%
1995-08-18 0 0.027 0.027 0.028 0.026 0.027 6,304,000 168,160 0.0267 164.5 164.5 170.6 158.4 164.5 1,035 162.52 0.00%
1995-08-17 0 0.027 0.026 0.027 0.027 0.027 6,400,000 172,800 0.0270 164.5 158.4 164.5 164.5 164.5 1,050 164.50 0.00%
1995-08-16 0 0.027 0.027 0.028 0.027 0.027 3,184,000 85,520 0.0269 164.5 164.5 170.6 164.5 164.5 523 163.64 0.00%
1995-08-15 0 0.027 0.027 0.028 0.027 0.027 15,938,972 429,659 0.0270 164.5 164.5 170.6 164.5 164.5 2,616 164.23 0.00%
1995-08-14 0 0.027 0.026 0.027 0.026 0.027 16,256,000 437,520 0.0269 164.5 158.4 164.5 158.4 164.5 2,668 163.98 0.00%
1995-08-11 0 0.027 0.026 0.027 0.026 0.027 8,648,465 232,169 0.0268 164.5 158.4 164.5 158.4 164.5 1,420 163.55 0.00%
1995-08-10 0 0.027 0.026 0.027 0.026 0.028 33,280,000 900,160 0.0270 164.5 158.4 164.5 158.4 170.6 5,462 164.79 -3.57%
1995-08-09 0 0.028 0.028 0.029 0.027 0.028 2,320,000 64,480 0.0278 170.6 170.6 176.7 164.5 170.6 381 169.33 0.00%
1995-08-08 0 0.028 0.028 0.029 0.028 0.029 26,224,000 734,240 0.0280 170.6 170.6 176.7 170.6 176.7 4,304 170.58 0.00%
1995-08-07 0 0.028 0.028 0.029 0.028 0.029 18,752,000 542,768 0.0289 170.6 170.6 176.7 170.6 176.7 3,078 176.35 -3.45%
1995-08-04 0 0.029 0.029 0.030 0.029 0.030 21,160,000 621,680 0.0294 176.7 176.7 182.8 176.7 182.8 3,473 179.00 0.00%
1995-08-03 0 0.029 0.029 0.030 0.029 0.030 17,593,800 511,716 0.0291 176.7 176.7 182.8 176.7 182.8 2,888 177.20 0.00%
1995-08-02 0 0.029 0.029 0.030 0.029 0.030 40,192,000 1,176,080 0.0293 176.7 176.7 182.8 176.7 182.8 6,597 178.28 -3.33%
1995-08-01 0 0.030 0.029 0.030 0.028 0.030 92,080,000 2,672,000 0.0290 182.8 176.7 182.8 170.6 182.8 15,114 176.79 3.45%
1995-07-31 0 0.029 0.028 0.029 0.028 0.029 37,745,440 1,071,549 0.0284 176.7 170.6 176.7 170.6 176.7 6,195 172.96 0.00%
1995-07-28 0 0.029 0.028 0.029 0.027 0.029 46,096,000 1,278,480 0.0277 176.7 170.6 176.7 164.5 176.7 7,566 168.98 3.57%
1995-07-27 0 0.028 0.027 0.028 0.027 0.028 14,000,000 382,160 0.0273 170.6 164.5 170.6 164.5 170.6 2,298 166.31 3.70%
1995-07-26 0 0.027 0.027 0.028 0.026 0.027 51,088,000 1,378,880 0.0270 164.5 164.5 170.6 158.4 164.5 8,385 164.44 0.00%
1995-07-25 0 0.027 0.026 0.027 0.026 0.028 58,528,000 1,567,440 0.0268 164.5 158.4 164.5 158.4 170.6 9,607 163.16 0.00%
1995-07-24 0 0.027 0.027 0.028 0.027 0.028 32,278,400 878,608 0.0272 164.5 164.5 170.6 164.5 170.6 5,298 165.84 -6.90%
1995-07-21 0 0.029 0.027 0.029 0.028 0.029 32,560,000 911,840 0.0280 176.7 164.5 176.7 170.6 176.7 5,344 170.62 3.57%
1995-07-20 0 0.028 0.028 0.029 0.028 0.028 34,560,000 967,680 0.0280 170.6 170.6 176.7 170.6 170.6 5,673 170.59 0.00%
1995-07-19 0 0.028 0.028 0.029 0.028 0.029 14,654,810 420,936 0.0287 170.6 170.6 176.7 170.6 176.7 2,405 175.00 -3.45%
1995-07-18 0 0.029 0.029 0.030 0.029 0.030 16,484,000 479,840 0.0291 176.7 176.7 182.8 176.7 182.8 2,706 177.35 0.00%
1995-07-17 0 0.029 0.029 0.030 0.029 0.031 41,840,000 1,246,800 0.0298 176.7 176.7 182.8 176.7 188.9 6,867 181.55 -6.45%
1995-07-14 0 0.031 0.030 0.031 0.029 0.031 134,209,330 4,087,147 0.0305 188.9 182.8 188.9 176.7 188.9 22,028 185.54 6.90%
1995-07-13 0 0.029 0.029 0.030 0.029 0.030 38,252,000 1,121,896 0.0293 176.7 176.7 182.8 176.7 182.8 6,279 178.69 0.00%
1995-07-12 0 0.029 0.028 0.029 0.028 0.029 51,680,000 1,490,880 0.0288 176.7 170.6 176.7 170.6 176.7 8,483 175.76 3.57%
1995-07-11 0 0.028 0.028 0.029 0.028 0.029 19,831,181 553,761 0.0279 170.6 170.6 176.7 170.6 176.7 3,255 170.13 -3.45%
1995-07-10 0 0.029 0.028 0.029 0.028 0.029 37,932,450 1,082,329 0.0285 176.7 170.6 176.7 170.6 176.7 6,226 173.84 3.57%
1995-07-07 0 0.028 0.028 0.029 0.028 0.029 19,744,000 555,920 0.0282 170.6 170.6 176.7 170.6 176.7 3,241 171.54 0.00%
1995-07-06 0 0.028 0.027 0.028 0.027 0.028 17,024,000 475,200 0.0279 170.6 164.5 170.6 164.5 170.6 2,794 170.06 0.00%
1995-07-05 0 0.028 0.027 0.028 0.027 0.028 13,920,000 388,960 0.0279 170.6 164.5 170.6 164.5 170.6 2,285 170.24 0.00%
1995-07-04 0 0.028 0.028 0.029 0.027 0.028 17,672,000 493,760 0.0279 170.6 170.6 176.7 164.5 170.6 2,901 170.23 3.70%
1995-07-03 0 0.027 0.027 0.029 0.027 0.029 41,571,200 1,156,944 0.0278 164.5 164.5 176.7 164.5 176.7 6,823 169.56 -6.90%
1995-06-30 0 0.029 0.028 0.029 0.028 0.029 16,192,000 462,320 0.0286 176.7 170.6 176.7 170.6 176.7 2,658 173.96 3.57%
1995-06-29 0 0.028 0.028 0.029 0.028 0.029 37,635,200 1,056,064 0.0281 170.6 170.6 176.7 170.6 176.7 6,177 170.96 3.70%
1995-06-28 0 0.027 0.027 0.028 0.027 0.028 8,880,000 240,880 0.0271 164.5 164.5 170.6 164.5 170.6 1,458 165.27 -3.57%
1995-06-27 0 0.028 0.028 0.029 0.027 0.028 31,904,000 892,000 0.0280 170.6 170.6 176.7 164.5 170.6 5,237 170.34 0.00%
1995-06-26 0 0.028 0.027 0.028 0.027 0.028 44,584,000 1,237,152 0.0277 170.6 164.5 170.6 164.5 170.6 7,318 169.06 7.69%
1995-06-23 0 0.026 0.026 0.027 0.026 0.026 4,320,000 112,320 0.0260 158.4 158.4 164.5 158.4 158.4 709 158.41 0.00%
1995-06-22 0 0.026 0.026 0.027 0.026 0.027 7,392,000 195,760 0.0265 158.4 158.4 164.5 158.4 164.5 1,213 161.35 -3.70%
1995-06-21 0 0.027 0.027 0.028 0.026 0.027 10,640,000 287,120 0.0270 164.5 164.5 170.6 158.4 164.5 1,746 164.41 0.00%
1995-06-20 0 0.027 0.026 0.027 0.026 0.028 22,999,605 618,872 0.0269 164.5 158.4 164.5 158.4 170.6 3,775 163.94 -3.57%
1995-06-16 0 0.028 0.027 0.028 0.027 0.028 11,173,333 312,187 0.0279 170.6 164.5 170.6 164.5 170.6 1,834 170.23 0.00%
1995-06-15 0 0.028 0.027 0.028 0.027 0.028 23,776,000 663,520 0.0279 170.6 164.5 170.6 164.5 170.6 3,902 170.03 3.70%
1995-06-14 0 0.027 0.027 0.028 0.027 0.028 25,680,000 694,320 0.0270 164.5 164.5 170.6 164.5 170.6 4,215 164.73 3.85%
1995-06-13 0 0.026 0.026 0.027 0.026 0.028 44,938,656 1,216,853 0.0271 158.4 158.4 164.5 158.4 170.6 7,376 164.97 -7.14%
1995-06-12 0 0.028 0.027 0.028 0.027 0.029 110,035,200 3,013,024 0.0274 170.6 164.5 170.6 164.5 176.7 18,061 166.83 -3.45%
1995-06-09 0 0.029 0.028 0.029 0.026 0.030 351,734,400 9,992,656 0.0284 176.7 170.6 176.7 158.4 182.8 57,732 173.09 11.54%
1995-06-08 0 0.026 0.025 0.026 0.025 0.026 46,320,000 1,159,360 0.0250 158.4 152.3 158.4 152.3 158.4 7,603 152.49 4.00%
1995-06-07 0 0.025 0.025 0.026 0.024 0.026 19,145,866 479,506 0.0250 152.3 152.3 158.4 146.2 158.4 3,143 152.59 4.17%
1995-06-06 0 0.024 0.024 0.025 0.024 0.025 8,936,000 218,768 0.0245 146.2 146.2 152.3 146.2 152.3 1,467 149.16 0.00%
1995-06-05 0 0.024 0.024 0.025 0.024 0.025 11,120,000 277,200 0.0249 146.2 146.2 152.3 146.2 152.3 1,825 151.88 -4.00%
1995-06-01 0 0.025 0.025 0.026 0.025 0.026 8,721,783 216,235 0.0248 152.3 152.3 158.4 152.3 158.4 1,432 151.05 0.00%
1995-05-31 0 0.025 0.025 0.026 0.025 0.026 10,384,000 259,792 0.0250 152.3 152.3 158.4 152.3 158.4 1,704 152.43 0.00%
1995-05-30 0 0.025 0.025 0.026 0.025 0.025 10,656,000 266,240 0.0250 152.3 152.3 158.4 152.3 152.3 1,749 152.22 0.00%
1995-05-29 0 0.025 0.025 0.026 0.025 0.025 4,992,000 124,576 0.0250 152.3 152.3 158.4 152.3 152.3 819 152.04 -3.85%
1995-05-26 0 0.026 0.025 0.026 0.025 0.026 3,152,000 79,776 0.0253 158.4 152.3 158.4 152.3 158.4 517 154.20 4.00%
1995-05-25 0 0.025 0.025 0.026 0.025 0.025 11,653,386 290,401 0.0249 152.3 152.3 158.4 152.3 152.3 1,913 151.83 0.00%
1995-05-24 0 0.025 0.025 0.026 0.025 0.026 5,180,000 130,800 0.0253 152.3 152.3 158.4 152.3 158.4 850 153.84 -3.85%
1995-05-23 0 0.026 0.026 0.027 0.025 0.026 14,820,885 383,058 0.0258 158.4 158.4 164.5 152.3 158.4 2,433 157.47 4.00%
1995-05-22 0 0.025 0.025 0.026 0.025 0.025 2,677,760 65,658 0.0245 152.3 152.3 158.4 152.3 152.3 440 149.39 0.00%
1995-05-19 0 0.025 0.025 0.026 0.025 0.025 7,600,000 190,000 0.0250 152.3 152.3 158.4 152.3 152.3 1,247 152.31 0.00%
1995-05-18 0 0.025 0.025 0.026 0.025 0.026 13,400,000 335,280 0.0250 152.3 152.3 158.4 152.3 158.4 2,199 152.44 0.00%
1995-05-17 0 0.025 0.025 0.026 0.025 0.025 4,800,000 120,000 0.0250 152.3 152.3 158.4 152.3 152.3 788 152.31 0.00%
1995-05-16 0 0.025 0.025 0.026 0.025 0.026 9,096,000 228,240 0.0251 152.3 152.3 158.4 152.3 158.4 1,493 152.88 0.00%
1995-05-15 0 0.025 0.025 0.026 0.025 0.027 14,288,644 372,253 0.0261 152.3 152.3 158.4 152.3 164.5 2,345 158.72 -7.41%
1995-05-12 0 0.027 0.026 0.027 0.025 0.027 52,526,000 1,365,469 0.0260 164.5 158.4 164.5 152.3 164.5 8,621 158.38 3.85%
1995-05-11 0 0.026 0.025 0.026 0.025 0.026 10,960,000 274,400 0.0250 158.4 152.3 158.4 152.3 158.4 1,799 152.54 0.00%
1995-05-10 0 0.026 0.025 0.026 0.024 0.026 4,784,000 119,440 0.0250 158.4 152.3 158.4 146.2 158.4 785 152.11 4.00%
1995-05-09 0 0.025 0.024 0.025 0.024 0.025 4,064,000 97,392 0.0240 152.3 146.2 152.3 146.2 152.3 667 146.00 4.17%
1995-05-08 0 0.024 0.024 0.025 0.023 0.024 4,800,000 113,520 0.0237 146.2 146.2 152.3 140.1 146.2 788 144.09 0.00%
1995-05-05 0 0.024 0.023 0.024 0.024 0.024 11,248,000 269,664 0.0240 146.2 140.1 146.2 146.2 146.2 1,846 146.06 0.00%
1995-05-04 0 0.024 0.024 0.025 0.024 0.024 960,000 23,040 0.0240 146.2 146.2 152.3 146.2 146.2 158 146.22 0.00%
1995-05-03 0 0.024 0.024 0.025 0.024 0.024 9,152,000 219,360 0.0240 146.2 146.2 152.3 146.2 146.2 1,502 146.03 4.35%
1995-05-02 0 0.023 0.023 0.025 0.023 0.024 2,446,480 57,897 0.0237 140.1 140.1 152.3 140.1 146.2 402 144.18 -4.17%
1995-05-01 0 0.024 0.023 0.025 0.024 0.025 6,690,000 161,160 0.0241 146.2 140.1 152.3 146.2 152.3 1,098 146.77 -4.00%
1995-04-28 0 0.025 0.024 0.025 0.024 0.025 5,588,892 134,793 0.0241 152.3 146.2 152.3 146.2 152.3 917 146.94 4.17%
1995-04-27 0 0.024 0.024 0.025 0.024 0.025 5,524,800 135,352 0.0245 146.2 146.2 152.3 146.2 152.3 907 149.26 0.00%
1995-04-26 0 0.024 0.024 0.025 0.024 0.025 27,639,200 681,824 0.0247 146.2 146.2 152.3 146.2 152.3 4,537 150.30 -4.00%
1995-04-25 0 0.025 0.025 0.026 0.025 0.026 7,040,000 177,120 0.0252 152.3 152.3 158.4 152.3 158.4 1,156 153.28 -3.85%
1995-04-24 0 0.026 0.025 0.026 0.025 0.026 5,109,600 131,312 0.0257 158.4 152.3 158.4 152.3 158.4 839 156.57 4.00%
1995-04-21 0 0.025 0.025 0.026 0.025 0.026 3,600,000 93,520 0.0260 152.3 152.3 158.4 152.3 158.4 591 158.27 -3.85%
1995-04-20 0 0.026 0.026 0.027 0.026 0.026 672,000 17,281 0.0257 158.4 158.4 164.5 158.4 158.4 110 156.67 0.00%
1995-04-19 0 0.026 0.025 0.027 0.026 0.026 17,960,000 466,560 0.0260 158.4 152.3 164.5 158.4 158.4 2,948 158.27 0.00%
1995-04-18 0 0.026 0.026 0.027 0.026 0.027 14,640,000 384,560 0.0263 158.4 158.4 164.5 158.4 164.5 2,403 160.04 -3.70%
1995-04-13 0 0.027 0.026 0.027 0.026 0.027 6,480,000 172,080 0.0266 164.5 158.4 164.5 158.4 164.5 1,064 161.79 0.00%
1995-04-12 0 0.027 0.026 0.027 0.026 0.027 5,536,000 148,640 0.0268 164.5 158.4 164.5 158.4 164.5 909 163.58 0.00%
1995-04-11 0 0.027 0.026 0.028 0.027 0.027 7,520,000 202,480 0.0269 164.5 158.4 170.6 164.5 164.5 1,234 164.04 3.85%
1995-04-10 0 0.026 0.026 0.027 0.026 0.027 15,912,000 423,280 0.0266 158.4 158.4 164.5 158.4 164.5 2,612 162.07 -3.70%
1995-04-07 0 0.027 0.026 0.027 0.026 0.027 17,672,000 474,160 0.0268 164.5 158.4 164.5 158.4 164.5 2,901 163.47 0.00%
1995-04-06 0 0.027 0.026 0.027 0.027 0.027 9,232,000 249,008 0.0270 164.5 158.4 164.5 164.5 164.5 1,515 164.33 0.00%
1995-04-04 0 0.027 0.026 0.027 0.026 0.027 20,336,000 546,560 0.0269 164.5 158.4 164.5 158.4 164.5 3,338 163.75 0.00%
1995-04-03 0 0.027 0.026 0.027 0.026 0.027 32,432,000 863,040 0.0266 164.5 158.4 164.5 158.4 164.5 5,323 162.13 0.00%
1995-03-31 0 0.027 0.027 0.028 0.026 0.027 8,453,333 227,253 0.0269 164.5 164.5 170.6 158.4 164.5 1,387 163.79 0.00%
1995-03-30 0 0.027 0.027 0.028 0.026 0.028 15,626,667 421,227 0.0270 164.5 164.5 170.6 158.4 170.6 2,565 164.23 -3.57%
1995-03-29 0 0.028 0.027 0.028 0.026 0.028 14,514,546 391,171 0.0270 170.6 164.5 170.6 158.4 170.6 2,382 164.20 3.70%
1995-03-28 0 0.027 0.027 0.028 0.027 0.027 13,189,069 354,821 0.0269 164.5 164.5 170.6 164.5 164.5 2,165 163.91 0.00%
1995-03-27 0 0.027 0.026 0.028 0.027 0.027 37,540,006 1,013,440 0.0270 164.5 158.4 170.6 164.5 164.5 6,162 164.48 0.00%
1995-03-24 0 0.027 0.027 0.028 0.027 0.027 29,696,000 801,600 0.0270 164.5 164.5 170.6 164.5 164.5 4,874 164.46 -3.57%
1995-03-23 0 0.028 0.027 0.028 0.026 0.028 64,240,000 1,719,280 0.0268 170.6 164.5 170.6 158.4 170.6 10,544 163.06 7.69%
1995-03-22 0 0.026 0.026 0.027 0.026 0.027 7,680,000 202,960 0.0264 158.4 158.4 164.5 158.4 164.5 1,261 161.01 0.00%
1995-03-21 0 0.026 0.026 0.027 0.026 0.026 7,680,000 199,680 0.0260 158.4 158.4 164.5 158.4 158.4 1,261 158.41 0.00%
1995-03-20 0 0.026 0.026 0.027 0.025 0.026 7,392,000 189,440 0.0256 158.4 158.4 164.5 152.3 158.4 1,213 156.14 4.00%
1995-03-17 0 0.025 0.025 0.026 0.025 0.026 5,360,000 136,800 0.0255 152.3 152.3 158.4 152.3 158.4 880 155.50 -3.85%
1995-03-16 0 0.026 0.026 0.027 0.026 0.027 7,658,664 201,893 0.0264 158.4 158.4 164.5 158.4 164.5 1,257 160.61 0.00%
1995-03-15 0 0.026 0.025 0.027 0.026 0.027 22,480,000 590,960 0.0263 158.4 152.3 164.5 158.4 164.5 3,690 160.16 4.00%
1995-03-14 0 0.025 0.025 0.026 0.025 0.025 1,568,570 38,971 0.0248 152.3 152.3 158.4 152.3 152.3 257 151.37 -3.85%
1995-03-13 0 0.026 0.026 0.027 0.025 0.026 48,244,000 1,238,256 0.0257 158.4 158.4 164.5 152.3 158.4 7,919 156.37 4.00%
1995-03-10 0 0.025 0.025 0.026 0.025 0.025 19,632,000 490,080 0.0250 152.3 152.3 158.4 152.3 152.3 3,222 152.09 -3.85%
1995-03-09 0 0.026 0.025 0.026 0.025 0.026 7,072,000 178,240 0.0252 158.4 152.3 158.4 152.3 158.4 1,161 153.55 0.00%
1995-03-08 0 0.026 0.025 0.026 0.025 0.026 7,137,720 184,914 0.0259 158.4 152.3 158.4 152.3 158.4 1,172 157.84 0.00%
1995-03-07 0 0.026 0.026 0.027 0.026 0.026 1,704,000 43,584 0.0256 158.4 158.4 164.5 158.4 158.4 280 155.83 -3.70%
1995-03-06 0 0.027 0.026 0.027 0.027 0.027 1,280,000 34,560 0.0270 164.5 158.4 164.5 164.5 164.5 210 164.50 0.00%
1995-03-03 0 0.027 0.026 0.027 0.026 0.027 4,000,000 106,480 0.0266 164.5 158.4 164.5 158.4 164.5 657 162.18 0.00%
1995-03-02 0 0.027 0.026 0.027 0.026 0.027 9,592,000 258,080 0.0269 164.5 158.4 164.5 158.4 164.5 1,574 163.92 0.00%
1995-03-01 0 0.027 0.026 0.027 0.026 0.027 13,560,000 361,760 0.0267 164.5 158.4 164.5 158.4 164.5 2,226 162.54 0.00%
1995-02-28 0 0.027 0.026 0.027 0.026 0.027 13,920,000 369,040 0.0265 164.5 158.4 164.5 158.4 164.5 2,285 161.52 3.85%
1995-02-27 0 0.026 0.026 0.027 0.026 0.026 2,000,000 52,000 0.0260 158.4 158.4 164.5 158.4 158.4 328 158.41 0.00%
1995-02-24 0 0.026 0.026 0.027 0.026 0.027 9,240,000 239,960 0.0260 158.4 158.4 164.5 158.4 164.5 1,517 158.22 0.00%
1995-02-23 0 0.026 0.026 0.027 0.026 0.026 9,600,000 249,600 0.0260 158.4 158.4 164.5 158.4 158.4 1,576 158.41 0.00%
1995-02-22 0 0.026 0.026 0.027 0.026 0.026 7,440,000 193,440 0.0260 158.4 158.4 164.5 158.4 158.4 1,221 158.41 -3.70%
1995-02-21 0 0.027 0.026 0.027 0.026 0.027 8,592,000 225,968 0.0263 164.5 158.4 164.5 158.4 164.5 1,410 160.23 3.85%
1995-02-20 0 0.026 0.026 0.027 0.026 0.027 30,850,979 807,820 0.0262 158.4 158.4 164.5 158.4 164.5 5,064 159.53 0.00%
1995-02-17 0 0.026 0.026 0.027 0.026 0.027 9,264,000 240,880 0.0260 158.4 158.4 164.5 158.4 164.5 1,521 158.42 0.00%
1995-02-16 0 0.026 0.026 0.027 0.026 0.028 30,960,000 835,680 0.0270 158.4 158.4 164.5 158.4 170.6 5,082 164.45 0.00%
1995-02-15 0 0.026 0.026 0.027 0.026 0.026 6,080,000 158,080 0.0260 158.4 158.4 164.5 158.4 158.4 998 158.41 0.00%
1995-02-14 0 0.026 0.025 0.026 0.025 0.026 15,520,000 399,600 0.0257 158.4 152.3 158.4 152.3 158.4 2,547 156.87 -3.70%
1995-02-13 0 0.027 0.026 0.027 0.026 0.027 15,760,000 416,560 0.0264 164.5 158.4 164.5 158.4 164.5 2,587 161.03 0.00%
1995-02-10 0 0.027 0.026 0.027 0.026 0.028 33,680,000 904,960 0.0269 164.5 158.4 164.5 158.4 170.6 5,528 163.70 3.85%
1995-02-09 0 0.026 0.026 0.027 0.026 0.027 25,920,000 681,680 0.0263 158.4 158.4 164.5 158.4 164.5 4,254 160.23 4.00%
1995-02-08 0 0.025 0.025 0.026 0.025 0.025 16,816,000 420,320 0.0250 152.3 152.3 158.4 152.3 152.3 2,760 152.28 0.00%
1995-02-07 0 0.025 0.025 0.026 0.025 0.027 23,936,076 612,882 0.0256 152.3 152.3 158.4 152.3 164.5 3,929 156.00 -3.85%
1995-02-06 0 0.026 0.025 0.027 0.025 0.026 17,360,000 441,520 0.0254 158.4 152.3 164.5 152.3 158.4 2,849 154.95 8.33%
1995-02-03 0 0.024 0.024 0.025 0.024 0.025 9,936,000 247,360 0.0249 146.2 146.2 152.3 146.2 152.3 1,631 151.68 -4.00%
1995-01-30 0 0.025 0.025 0.026 0.024 0.025 4,384,000 106,640 0.0243 152.3 152.3 158.4 146.2 152.3 720 148.20 4.17%
1995-01-27 0 0.024 0.024 0.025 0.023 0.024 41,744,000 994,880 0.0238 146.2 146.2 152.3 140.1 146.2 6,852 145.20 9.09%
1995-01-26 0 0.022 0.022 0.023 0.022 0.023 13,608,000 300,400 0.0221 134.0 134.0 140.1 134.0 140.1 2,234 134.49 0.00%
1995-01-25 0 0.022 0.021 0.023 0.022 0.023 31,680,000 698,800 0.0221 134.0 127.9 140.1 134.0 140.1 5,200 134.39 -4.35%
1995-01-24 0 0.023 0.022 0.023 0.022 0.023 7,600,000 169,120 0.0223 140.1 134.0 140.1 134.0 140.1 1,247 135.57 4.55%
1995-01-23 0 0.022 0.022 0.023 0.022 0.023 19,480,000 430,760 0.0221 134.0 134.0 140.1 134.0 140.1 3,197 134.72 -4.35%
1995-01-20 0 0.023 0.023 0.024 0.022 0.023 16,480,000 371,840 0.0226 140.1 140.1 146.2 134.0 140.1 2,705 137.47 -4.17%
1995-01-19 0 0.024 0.023 0.024 0.024 0.024 9,040,000 216,960 0.0240 146.2 140.1 146.2 146.2 146.2 1,484 146.22 0.00%
1995-01-18 0 0.024 0.024 0.025 0.023 0.024 3,200,000 76,640 0.0240 146.2 146.2 152.3 140.1 146.2 525 145.92 0.00%
1995-01-17 0 0.024 0.024 0.025 0.023 0.024 6,240,000 146,880 0.0235 146.2 146.2 152.3 140.1 146.2 1,024 143.41 0.00%
1995-01-16 0 0.024 0.023 0.024 0.023 0.024 5,760,000 133,440 0.0232 146.2 140.1 146.2 140.1 146.2 945 141.14 4.35%
1995-01-13 0 0.023 0.022 0.023 0.022 0.025 15,832,000 366,600 0.0232 140.1 134.0 140.1 134.0 152.3 2,599 141.08 -4.17%
1995-01-12 0 0.024 0.024 0.025 0.024 0.025 4,320,000 104,720 0.0242 146.2 146.2 152.3 146.2 152.3 709 147.69 0.00%
1995-01-11 0 0.024 0.024 0.025 0.024 0.026 2,875,446 71,231 0.0248 146.2 146.2 152.3 146.2 158.4 472 150.93 0.00%
1995-01-10 0 0.024 0.024 0.025 0.024 0.025 15,992,000 389,720 0.0244 146.2 146.2 152.3 146.2 152.3 2,625 148.47 -4.00%
1995-01-09 0 0.025 0.025 0.026 0.025 0.026 8,609,318 216,220 0.0251 152.3 152.3 158.4 152.3 158.4 1,413 153.01 -3.85%
1995-01-06 0 0.026 0.025 0.026 0.025 0.026 11,160,000 289,520 0.0259 158.4 152.3 158.4 152.3 158.4 1,832 158.06 0.00%
1995-01-05 0 0.026 0.026 0.027 0.026 0.027 5,008,000 132,480 0.0265 158.4 158.4 164.5 158.4 164.5 822 161.17 -3.70%
1995-01-04 0 0.027 0.026 0.027 0.026 0.027 7,040,000 188,160 0.0267 164.5 158.4 164.5 158.4 164.5 1,156 162.84 1.89%
1995-01-03 0 0.027 0.027 0.028 0.027 0.028 16,720,000 454,960 0.0272 161.5 161.5 167.4 161.5 167.4 2,796 162.71 -3.57%
1994-12-30 0 0.028 0.028 0.029 0.028 0.029 7,088,000 204,320 0.0288 167.4 167.4 173.4 167.4 173.4 1,185 172.37 -3.45%
1994-12-29 0 0.029 0.028 0.030 0.028 0.029 4,720,000 136,320 0.0289 173.4 167.4 179.4 167.4 173.4 789 172.70 3.57%
1994-12-28 0 0.028 0.028 0.030 0.028 0.029 1,040,000 30,080 0.0289 167.4 167.4 179.4 167.4 173.4 174 172.95 -3.45%
1994-12-23 0 0.029 0.029 0.030 0.028 0.029 8,986,551 259,891 0.0289 173.4 173.4 179.4 167.4 173.4 1,503 172.93 0.00%
1994-12-22 0 0.029 0.029 0.030 0.029 0.030 11,116,205 332,324 0.0299 173.4 173.4 179.4 173.4 179.4 1,859 178.77 0.00%
1994-12-21 0 0.029 0.029 0.030 0.029 0.029 21,620,000 626,800 0.0290 173.4 173.4 179.4 173.4 173.4 3,616 173.36 0.00%
1994-12-20 0 0.029 0.028 0.029 0.028 0.029 10,400,000 294,560 0.0283 173.4 167.4 173.4 167.4 173.4 1,739 169.36 3.57%
1994-12-19 0 0.028 0.028 0.029 0.028 0.029 8,672,000 248,560 0.0287 167.4 167.4 173.4 167.4 173.4 1,450 171.39 0.00%
1994-12-16 0 0.028 0.028 0.029 0.028 0.029 26,515,664 743,913 0.0281 167.4 167.4 173.4 167.4 173.4 4,434 167.76 0.00%
1994-12-15 0 0.028 0.028 0.029 0.027 0.029 27,483,054 762,141 0.0277 167.4 167.4 173.4 161.5 173.4 4,596 165.83 3.70%
1994-12-14 0 0.027 0.026 0.027 0.026 0.027 7,177,600 191,232 0.0266 161.5 155.5 161.5 155.5 161.5 1,200 159.32 3.85%
1994-12-13 0 0.026 0.026 0.027 0.025 0.026 26,146,400 674,768 0.0258 155.5 155.5 161.5 149.5 155.5 4,373 154.32 0.00%
1994-12-12 0 0.026 0.025 0.026 0.026 0.028 19,702,400 534,928 0.0272 155.5 149.5 155.5 155.5 167.4 3,295 162.35 -3.70%
1994-12-09 0 0.027 0.027 0.028 0.027 0.028 30,880,000 835,440 0.0271 161.5 161.5 167.4 161.5 167.4 5,164 161.78 -6.90%
1994-12-08 0 0.029 0.029 0.030 0.029 0.030 13,504,000 397,920 0.0295 173.4 173.4 179.4 173.4 179.4 2,258 176.20 -3.33%
1994-12-07 0 0.030 0.029 0.031 0.029 0.031 22,204,000 662,480 0.0298 179.4 173.4 185.4 173.4 185.4 3,713 178.41 -3.23%
1994-12-06 0 0.031 0.030 0.032 0.030 0.031 17,828,000 540,924 0.0303 185.4 179.4 191.4 179.4 185.4 2,981 181.43 3.33%
1994-12-05 0 0.030 0.030 0.031 0.030 0.032 19,311,252 596,621 0.0309 179.4 179.4 185.4 179.4 191.4 3,229 184.74 -3.23%
1994-12-02 0 0.031 0.030 0.032 0.031 0.032 51,083,243 1,595,961 0.0312 185.4 179.4 191.4 185.4 191.4 8,543 186.82 -3.13%
1994-12-01 0 0.032 0.032 0.033 0.032 0.033 14,656,000 480,848 0.0328 191.4 191.4 197.3 191.4 197.3 2,451 196.19 0.00%
1994-11-30 0 0.032 0.032 0.033 0.031 0.034 68,896,000 2,226,400 0.0323 191.4 191.4 197.3 185.4 203.3 11,522 193.24 -5.88%
1994-11-29 0 0.034 0.034 0.035 0.034 0.035 9,984,000 341,920 0.0342 203.3 203.3 209.3 203.3 209.3 1,670 204.79 -2.86%
1994-11-28 0 0.035 0.034 0.035 0.034 0.036 7,680,000 268,800 0.0350 209.3 203.3 209.3 203.3 215.3 1,284 209.29 0.00%
1994-11-25 0 0.035 0.034 0.035 0.035 0.035 25,040,000 876,400 0.0350 209.3 203.3 209.3 209.3 209.3 4,187 209.29 0.00%
1994-11-24 0 0.035 0.035 0.036 0.034 0.036 29,609,332 1,034,653 0.0349 209.3 209.3 215.3 203.3 215.3 4,952 208.95 2.94%
1994-11-23 0 0.034 0.033 0.034 0.033 0.034 22,052,000 746,900 0.0339 203.3 197.3 203.3 197.3 203.3 3,688 202.53 -5.56%
1994-11-22 0 0.036 0.035 0.037 0.035 0.037 37,761,638 1,361,127 0.0360 215.3 209.3 221.2 209.3 221.2 6,315 215.54 -2.70%
1994-11-21 0 0.037 0.037 0.038 0.037 0.038 4,548,800 171,920 0.0378 221.2 221.2 227.2 221.2 227.2 761 226.00 -2.63%
1994-11-18 0 0.038 0.037 0.038 0.038 0.038 18,560,000 705,280 0.0380 227.2 221.2 227.2 227.2 227.2 3,104 227.23 0.00%
1994-11-17 0 0.038 0.038 0.039 0.037 0.038 21,840,000 825,600 0.0378 227.2 227.2 233.2 221.2 227.2 3,652 226.05 0.00%
1994-11-16 0 0.038 0.038 0.039 0.038 0.039 8,541,332 324,320 0.0380 227.2 227.2 233.2 227.2 233.2 1,428 227.05 0.00%
1994-11-15 0 0.038 0.038 0.039 0.038 0.038 3,620,000 137,400 0.0380 227.2 227.2 233.2 227.2 227.2 605 226.96 -2.56%
1994-11-14 0 0.039 0.038 0.039 0.038 0.039 5,274,856 199,606 0.0378 233.2 227.2 233.2 227.2 233.2 882 226.28 0.00%
1994-11-11 0 0.039 0.038 0.039 0.038 0.039 8,654,814 331,264 0.0383 233.2 227.2 233.2 227.2 233.2 1,447 228.87 0.00%
1994-11-10 0 0.039 0.038 0.039 0.038 0.039 10,914,000 424,840 0.0389 233.2 227.2 233.2 227.2 233.2 1,825 232.77 0.00%
1994-11-09 0 0.039 0.039 0.040 0.039 0.040 25,834,200 1,007,615 0.0390 233.2 233.2 239.2 233.2 239.2 4,320 233.23 0.00%
1994-11-08 0 0.039 0.038 0.040 0.038 0.039 22,318,000 861,060 0.0386 233.2 227.2 239.2 227.2 233.2 3,732 230.71 2.63%
1994-11-07 0 0.038 0.038 0.039 0.038 0.039 15,936,000 613,680 0.0385 227.2 227.2 233.2 227.2 233.2 2,665 230.27 -2.56%
1994-11-04 0 0.039 0.038 0.039 0.038 0.039 28,672,000 1,117,040 0.0390 233.2 227.2 233.2 227.2 233.2 4,795 232.97 2.63%
1994-11-03 0 0.038 0.038 0.039 0.038 0.039 31,933,648 1,233,929 0.0386 227.2 227.2 233.2 227.2 233.2 5,340 231.06 0.00%
1994-11-02 0 0.038 0.038 0.039 0.038 0.038 14,800,000 562,400 0.0380 227.2 227.2 233.2 227.2 227.2 2,475 227.23 0.00%
1994-11-01 0 0.038 0.038 0.039 0.038 0.038 12,768,000 484,800 0.0380 227.2 227.2 233.2 227.2 227.2 2,135 227.05 0.00%
1994-10-31 0 0.038 0.038 0.039 0.038 0.039 22,039,874 840,991 0.0382 227.2 227.2 233.2 227.2 233.2 3,686 228.17 -2.56%
1994-10-28 0 0.039 0.038 0.039 0.038 0.039 7,808,000 302,080 0.0387 233.2 227.2 233.2 227.2 233.2 1,306 231.35 2.63%
1994-10-27 0 0.038 0.038 0.039 0.038 0.039 25,120,000 975,280 0.0388 227.2 227.2 233.2 227.2 233.2 4,201 232.16 -2.56%
1994-10-26 0 0.039 0.038 0.039 0.037 0.039 51,682,272 1,989,632 0.0385 233.2 227.2 233.2 221.2 233.2 8,643 230.20 5.41%
1994-10-25 0 0.037 0.037 0.038 0.037 0.038 10,960,000 403,280 0.0368 221.2 221.2 227.2 221.2 227.2 1,833 220.03 0.00%
1994-10-24 0 0.037 0.037 0.038 0.036 0.037 16,384,000 601,328 0.0367 221.2 221.2 227.2 215.3 221.2 2,740 219.47 0.00%
1994-10-21 0 0.037 0.037 0.038 0.037 0.038 4,448,000 167,280 0.0376 221.2 221.2 227.2 221.2 227.2 744 224.88 0.00%
1994-10-20 0 0.037 0.037 0.038 0.037 0.038 26,512,000 980,320 0.0370 221.2 221.2 227.2 221.2 227.2 4,434 221.11 0.00%
1994-10-19 0 0.037 0.036 0.038 0.037 0.037 5,276,000 194,680 0.0369 221.2 215.3 227.2 221.2 221.2 882 220.65 0.00%
1994-10-18 0 0.037 0.036 0.038 0.036 0.037 9,824,000 362,240 0.0369 221.2 215.3 227.2 215.3 221.2 1,643 220.49 0.00%
1994-10-17 0 0.037 0.037 0.038 0.037 0.038 5,280,000 195,920 0.0371 221.2 221.2 227.2 221.2 227.2 883 221.88 -2.63%
1994-10-14 0 0.038 0.037 0.038 0.037 0.038 10,464,000 394,720 0.0377 227.2 221.2 227.2 221.2 227.2 1,750 225.56 0.00%
1994-10-12 0 0.038 0.038 0.039 0.038 0.038 4,656,000 176,800 0.0380 227.2 227.2 233.2 227.2 227.2 779 227.06 0.00%
1994-10-11 0 0.038 0.037 0.039 0.038 0.038 7,296,000 277,120 0.0380 227.2 221.2 233.2 227.2 227.2 1,220 227.12 0.00%
1994-10-10 0 0.038 0.037 0.038 0.037 0.038 19,288,884 725,227 0.0376 227.2 221.2 227.2 221.2 227.2 3,226 224.83 2.70%
1994-10-07 0 0.037 0.037 0.038 0.037 0.038 23,232,000 862,400 0.0371 221.2 221.2 227.2 221.2 227.2 3,885 221.97 -2.63%
1994-10-06 0 0.038 0.037 0.038 0.038 0.039 7,840,000 298,160 0.0380 227.2 221.2 227.2 227.2 233.2 1,311 227.41 -2.56%
1994-10-05 0 0.039 0.038 0.039 0.038 0.039 13,687,200 520,376 0.0380 233.2 227.2 233.2 227.2 233.2 2,289 227.34 -2.50%
1994-10-04 0 0.040 0.039 0.040 0.038 0.040 8,574,768 330,923 0.0386 239.2 233.2 239.2 227.2 239.2 1,434 230.77 2.56%
1994-10-03 0 0.039 0.038 0.039 0.039 0.039 5,097,120 198,159 0.0389 233.2 227.2 233.2 233.2 233.2 852 232.47 0.00%
1994-09-30 0 0.039 0.038 0.040 0.039 0.040 12,076,713 471,421 0.0390 233.2 227.2 239.2 233.2 239.2 2,020 233.42 -2.50%
1994-09-29 0 0.040 0.039 0.040 0.040 0.040 27,232,000 1,087,360 0.0399 239.2 233.2 239.2 239.2 239.2 4,554 238.77 -1.91%
1994-09-28 0 0.042 0.041 0.042 0.040 0.042 46,247,276 1,908,458 0.0413 243.8 238.0 243.8 232.2 243.8 7,966 239.58 5.00%
1994-09-27 0 0.040 0.040 0.041 0.040 0.041 9,824,000 395,520 0.0403 232.2 232.2 238.0 232.2 238.0 1,692 233.74 0.00%
1994-09-26 0 0.040 0.040 0.041 0.040 0.041 21,216,000 854,480 0.0403 232.2 232.2 238.0 232.2 238.0 3,654 233.83 -2.44%
1994-09-23 0 0.041 0.040 0.041 0.040 0.041 19,454,400 784,912 0.0403 238.0 232.2 238.0 232.2 238.0 3,351 234.24 2.50%
1994-09-22 0 0.040 0.040 0.041 0.040 0.041 21,600,000 868,320 0.0402 232.2 232.2 238.0 232.2 238.0 3,720 233.39 -2.44%
1994-09-20 0 0.041 0.039 0.041 0.039 0.041 19,440,000 781,840 0.0402 238.0 226.4 238.0 226.4 238.0 3,348 233.49 5.13%
1994-09-19 0 0.039 0.039 0.040 0.039 0.040 34,510,000 1,375,860 0.0399 226.4 226.4 232.2 226.4 232.2 5,944 231.46 -2.50%
1994-09-16 0 0.040 0.040 0.041 0.040 0.042 33,152,000 1,343,680 0.0405 232.2 232.2 238.0 232.2 243.8 5,710 235.31 2.56%
1994-09-15 0 0.039 0.038 0.040 0.039 0.039 17,423,476 678,384 0.0389 226.4 220.6 232.2 226.4 226.4 3,001 226.05 -2.50%
1994-09-14 0 0.040 0.039 0.040 0.039 0.040 7,312,000 287,760 0.0394 232.2 226.4 232.2 226.4 232.2 1,259 228.48 0.00%
1994-09-13 0 0.040 0.039 0.040 0.039 0.040 8,728,000 344,480 0.0395 232.2 226.4 232.2 226.4 232.2 1,503 229.14 2.56%
1994-09-12 0 0.039 0.039 0.040 0.038 0.040 47,120,000 1,840,080 0.0391 226.4 226.4 232.2 220.6 232.2 8,116 226.72 -2.50%
1994-09-09 0 0.040 0.040 0.041 0.040 0.041 19,215,170 771,883 0.0402 232.2 232.2 238.0 232.2 238.0 3,310 233.22 0.00%
1994-09-08 0 0.040 0.040 0.041 0.040 0.041 30,499,316 1,219,500 0.0400 232.2 232.2 238.0 232.2 238.0 5,253 232.14 0.00%
1994-09-07 0 0.040 0.040 0.042 0.040 0.042 31,536,800 1,294,108 0.0410 232.2 232.2 243.8 232.2 243.8 5,432 238.24 -2.44%
1994-09-06 0 0.041 0.041 0.042 0.041 0.042 16,480,000 676,800 0.0411 238.0 238.0 243.8 238.0 243.8 2,839 238.43 -2.38%
1994-09-05 0 0.042 0.042 0.043 0.041 0.043 57,822,490 2,427,627 0.0420 243.8 243.8 249.6 238.0 249.6 9,960 243.75 0.00%
1994-09-02 0 0.042 0.042 0.043 0.042 0.042 30,480,000 1,280,160 0.0420 243.8 243.8 249.6 243.8 243.8 5,250 243.84 0.00%
1994-09-01 0 0.042 0.042 0.043 0.042 0.043 6,752,000 283,520 0.0420 243.8 243.8 249.6 243.8 249.6 1,163 243.78 0.00%
1994-08-31 0 0.042 0.041 0.043 0.042 0.042 6,118,860 255,520 0.0418 243.8 238.0 249.6 243.8 243.8 1,054 242.44 0.00%
1994-08-30 0 0.042 0.041 0.043 0.042 0.042 18,800,000 788,480 0.0419 243.8 238.0 249.6 243.8 243.8 3,238 243.49 0.00%
1994-08-26 0 0.042 0.041 0.042 0.041 0.042 5,920,000 247,360 0.0418 243.8 238.0 243.8 238.0 243.8 1,020 242.58 0.00%
1994-08-25 0 0.042 0.041 0.042 0.042 0.042 15,080,000 632,880 0.0420 243.8 238.0 243.8 243.8 243.8 2,597 243.65 2.44%
1994-08-24 0 0.041 0.041 0.042 0.041 0.042 27,808,000 1,140,800 0.0410 238.0 238.0 243.8 238.0 243.8 4,790 238.17 -2.38%
1994-08-23 0 0.042 0.042 0.043 0.042 0.043 9,168,819 385,869 0.0421 243.8 243.8 249.6 243.8 249.6 1,579 244.33 -2.33%
1994-08-22 0 0.043 0.042 0.043 0.043 0.044 27,520,000 1,183,680 0.0430 249.6 243.8 249.6 249.6 255.5 4,740 249.71 0.00%
1994-08-19 0 0.043 0.043 0.044 0.043 0.044 66,785,797 2,871,871 0.0430 249.6 249.6 255.5 249.6 255.5 11,503 249.65 0.00%
1994-08-18 0 0.043 0.043 0.044 0.043 0.043 13,792,000 592,736 0.0430 249.6 249.6 255.5 249.6 249.6 2,376 249.51 0.00%
1994-08-17 0 0.043 0.043 0.044 0.043 0.044 25,960,000 1,120,360 0.0432 249.6 249.6 255.5 249.6 255.5 4,471 250.56 0.00%
1994-08-16 0 0.043 0.042 0.043 0.043 0.043 30,739,402 1,321,239 0.0430 249.6 243.8 249.6 249.6 249.6 5,295 249.54 0.00%
1994-08-15 0 0.043 0.042 0.043 0.042 0.043 9,920,000 425,920 0.0429 249.6 243.8 249.6 243.8 249.6 1,709 249.27 0.00%
1994-08-12 0 0.043 0.043 0.044 0.042 0.043 17,280,000 741,200 0.0429 249.6 249.6 255.5 243.8 249.6 2,976 249.03 0.00%
1994-08-11 0 0.043 0.042 0.044 0.042 0.043 12,720,000 545,040 0.0428 249.6 243.8 255.5 243.8 249.6 2,191 248.77 0.00%
1994-08-10 0 0.043 0.043 0.044 0.043 0.043 23,472,000 1,008,400 0.0430 249.6 249.6 255.5 249.6 249.6 4,043 249.42 0.00%
1994-08-09 0 0.043 0.043 0.044 0.043 0.044 41,136,000 1,788,960 0.0435 249.6 249.6 255.5 249.6 255.5 7,085 252.48 -2.27%
1994-08-08 0 0.044 0.043 0.044 0.043 0.045 62,717,924 2,760,743 0.0440 255.5 249.6 255.5 249.6 261.3 10,803 255.56 0.00%
1994-08-05 0 0.044 0.044 0.045 0.042 0.045 116,231,204 5,057,372 0.0435 255.5 255.5 261.3 243.8 261.3 20,020 252.61 2.33%
1994-08-04 0 0.043 0.042 0.043 0.042 0.043 33,320,092 1,425,403 0.0428 249.6 243.8 249.6 243.8 249.6 5,739 248.36 2.38%
1994-08-03 0 0.042 0.042 0.043 0.041 0.043 74,432,000 3,113,568 0.0418 243.8 243.8 249.6 238.0 249.6 12,821 242.86 2.44%
1994-08-02 0 0.041 0.041 0.042 0.040 0.045 64,528,000 2,731,120 0.0423 238.0 238.0 243.8 232.2 261.3 11,115 245.72 -6.82%
1994-08-01 0 0.044 0.044 0.045 0.042 0.044 75,657,600 3,256,376 0.0430 255.5 255.5 261.3 243.8 255.5 13,032 249.88 7.32%
1994-07-29 0 0.041 0.041 0.042 0.041 0.042 9,920,000 412,880 0.0416 238.0 238.0 243.8 238.0 243.8 1,709 241.64 0.00%
1994-07-28 0 0.041 0.041 0.042 0.041 0.043 42,991,000 1,807,565 0.0420 238.0 238.0 243.8 238.0 249.6 7,405 244.10 -2.38%
1994-07-27 0 0.042 0.041 0.042 0.041 0.042 11,520,000 479,600 0.0416 243.8 238.0 243.8 238.0 243.8 1,984 241.70 2.44%
1994-07-26 0 0.041 0.041 0.042 0.041 0.043 25,280,000 1,057,440 0.0418 238.0 238.0 243.8 238.0 249.6 4,354 242.85 -2.38%
1994-07-25 0 0.042 0.041 0.042 0.042 0.044 110,960,000 4,744,400 0.0428 243.8 238.0 243.8 243.8 255.5 19,112 248.24 -2.33%
1994-07-22 0 0.043 0.042 0.043 0.039 0.044 164,832,000 6,937,760 0.0421 249.6 243.8 249.6 226.4 255.5 28,391 244.36 13.16%
1994-07-21 0 0.038 0.038 0.039 0.038 0.039 4,569,728 175,492 0.0384 220.6 220.6 226.4 220.6 226.4 787 222.96 -2.56%
1994-07-20 0 0.039 0.038 0.039 0.039 0.040 24,960,000 986,560 0.0395 226.4 220.6 226.4 226.4 232.2 4,299 229.47 0.00%
1994-07-19 0 0.039 0.038 0.040 0.038 0.039 18,784,976 727,645 0.0387 226.4 220.6 232.2 220.6 226.4 3,236 224.89 0.00%
1994-07-18 0 0.039 0.038 0.039 0.038 0.039 5,335,598 206,152 0.0386 226.4 220.6 226.4 220.6 226.4 919 224.32 0.00%
1994-07-15 0 0.039 0.039 0.040 0.037 0.039 26,240,000 1,012,560 0.0386 226.4 226.4 232.2 214.8 226.4 4,520 224.03 5.41%
1994-07-14 0 0.037 0.037 0.038 0.036 0.038 13,237,245 494,157 0.0373 214.8 214.8 220.6 209.0 220.6 2,280 216.73 0.00%
1994-07-13 0 0.037 0.036 0.038 0.037 0.037 9,040,000 334,480 0.0370 214.8 209.0 220.6 214.8 214.8 1,557 214.81 -2.63%
1994-07-12 0 0.038 0.037 0.038 0.036 0.038 10,908,000 401,656 0.0368 220.6 214.8 220.6 209.0 220.6 1,879 213.78 5.56%
1994-07-11 0 0.036 0.037 0.038 0.035 0.037 15,920,000 571,712 0.0359 209.0 214.8 220.6 203.2 214.8 2,742 208.49 -2.70%
1994-07-08 0 0.037 0.036 0.037 0.036 0.037 6,000,000 220,320 0.0367 214.8 209.0 214.8 209.0 214.8 1,033 213.19 0.00%
1994-07-07 0 0.037 0.036 0.037 0.035 0.037 8,744,000 314,624 0.0360 214.8 209.0 214.8 203.2 214.8 1,506 208.90 2.78%
1994-07-06 0 0.036 0.035 0.036 0.036 0.038 14,800,000 545,440 0.0369 209.0 203.2 209.0 209.0 220.6 2,549 213.96 -5.26%
1994-07-05 0 0.038 0.037 0.038 0.038 0.038 6,080,000 231,040 0.0380 220.6 214.8 220.6 220.6 220.6 1,047 220.62 0.00%
1994-07-04 0 0.038 0.038 0.039 0.038 0.038 13,130,400 498,126 0.0379 220.6 220.6 226.4 220.6 220.6 2,262 220.25 0.00%
1994-07-01 0 0.038 0.038 0.039 0.037 0.038 13,024,000 494,000 0.0379 220.6 220.6 226.4 214.8 220.6 2,243 220.21 0.00%
1994-06-30 0 0.038 0.037 0.038 0.038 0.038 18,461,614 701,048 0.0380 220.6 214.8 220.6 220.6 220.6 3,180 220.46 0.00%
1994-06-29 0 0.038 0.037 0.038 0.038 0.039 22,560,000 857,280 0.0380 220.6 214.8 220.6 220.6 226.4 3,886 220.62 -2.56%
1994-06-28 0 0.039 0.038 0.039 0.038 0.039 17,872,000 690,720 0.0386 226.4 220.6 226.4 220.6 226.4 3,078 224.38 0.00%
1994-06-27 0 0.039 0.038 0.039 0.038 0.039 19,680,000 754,000 0.0383 226.4 220.6 226.4 220.6 226.4 3,390 222.43 0.00%
1994-06-24 0 0.039 0.039 0.040 0.039 0.040 8,348,000 329,720 0.0395 226.4 226.4 232.2 226.4 232.2 1,438 229.31 -2.50%
1994-06-23 0 0.040 0.040 0.041 0.040 0.040 17,784,000 710,840 0.0400 232.2 232.2 238.0 232.2 232.2 3,063 232.06 0.00%
1994-06-22 0 0.040 0.039 0.041 0.039 0.040 10,760,000 429,960 0.0400 232.2 226.4 238.0 226.4 232.2 1,853 231.99 0.00%
1994-06-21 0 0.040 0.040 0.041 0.040 0.040 14,369,600 573,736 0.0399 232.2 232.2 238.0 232.2 232.2 2,475 231.80 0.00%
1994-06-20 0 0.040 0.040 0.041 0.040 0.041 4,560,000 186,320 0.0409 232.2 232.2 238.0 232.2 238.0 785 237.22 -2.44%
1994-06-17 0 0.041 0.040 0.041 0.040 0.041 7,715,275 310,147 0.0402 238.0 232.2 238.0 232.2 238.0 1,329 233.38 0.00%
1994-06-16 0 0.041 0.040 0.041 0.040 0.041 6,640,000 270,240 0.0407 238.0 232.2 238.0 232.2 238.0 1,144 236.28 0.00%
1994-06-15 0 0.041 0.041 0.042 0.040 0.041 15,248,000 623,440 0.0409 238.0 238.0 243.8 232.2 238.0 2,626 237.38 0.00%
1994-06-10 0 0.041 0.041 0.042 0.040 0.041 14,880,000 609,520 0.0410 238.0 238.0 243.8 232.2 238.0 2,563 237.82 0.00%
1994-06-09 0 0.041 0.041 0.042 0.041 0.042 6,720,000 275,680 0.0410 238.0 238.0 243.8 238.0 243.8 1,157 238.17 -2.38%
1994-06-08 0 0.042 0.041 0.043 0.041 0.042 11,600,000 483,520 0.0417 243.8 238.0 249.6 238.0 243.8 1,998 242.00 0.00%
1994-06-07 0 0.042 0.041 0.042 0.042 0.042 21,072,000 882,800 0.0419 243.8 238.0 243.8 243.8 243.8 3,630 243.23 0.00%
1994-06-06 0 0.042 0.042 0.043 0.042 0.043 11,664,000 489,648 0.0420 243.8 243.8 249.6 243.8 249.6 2,009 243.72 0.00%
1994-06-03 0 0.042 0.041 0.042 0.040 0.042 10,400,000 431,200 0.0415 243.8 238.0 243.8 232.2 243.8 1,791 240.71 5.00%
1994-06-02 0 0.040 0.040 0.041 0.040 0.042 32,532,804 1,332,112 0.0409 232.2 232.2 238.0 232.2 243.8 5,604 237.72 -6.98%
1994-06-01 0 0.043 0.042 0.043 0.043 0.043 13,136,000 564,720 0.0430 249.6 243.8 249.6 249.6 249.6 2,263 249.59 0.00%
1994-05-31 0 0.043 0.043 0.044 0.043 0.043 8,580,578 368,552 0.0430 249.6 249.6 255.5 249.6 249.6 1,478 249.37 -2.27%
1994-05-30 0 0.044 0.043 0.044 0.043 0.044 9,640,000 414,920 0.0430 255.5 249.6 255.5 249.6 255.5 1,660 249.89 2.33%
1994-05-27 0 0.043 0.042 0.044 0.042 0.043 28,185,600 1,206,733 0.0428 249.6 243.8 255.5 243.8 249.6 4,855 248.56 2.38%
1994-05-26 0 0.042 0.042 0.043 0.042 0.044 31,366,340 1,340,803 0.0427 243.8 243.8 249.6 243.8 255.5 5,403 248.17 0.00%
1994-05-25 0 0.042 0.042 0.043 0.042 0.043 7,280,000 306,880 0.0422 243.8 243.8 249.6 243.8 249.6 1,254 244.73 0.00%
1994-05-24 0 0.042 0.042 0.043 0.040 0.042 15,224,000 629,920 0.0414 243.8 243.8 249.6 232.2 243.8 2,622 240.22 0.00%
1994-05-23 0 0.042 0.042 0.043 0.042 0.043 33,257,234 1,424,872 0.0428 243.8 243.8 249.6 243.8 249.6 5,728 248.74 -2.33%
1994-05-20 0 0.043 0.043 0.044 0.042 0.044 51,624,000 2,203,896 0.0427 249.6 249.6 255.5 243.8 255.5 8,892 247.85 2.38%
1994-05-19 0 0.042 0.041 0.042 0.041 0.042 27,648,000 1,140,000 0.0412 243.8 238.0 243.8 238.0 243.8 4,762 239.38 0.00%
1994-05-18 0 0.042 0.041 0.042 0.041 0.042 18,960,000 788,000 0.0416 243.8 238.0 243.8 238.0 243.8 3,266 241.29 5.00%
1994-05-17 0 0.040 0.040 0.041 0.040 0.042 22,128,000 914,000 0.0413 232.2 232.2 238.0 232.2 243.8 3,811 239.81 -2.44%
1994-05-16 0 0.041 0.041 0.042 0.041 0.042 28,808,000 1,201,648 0.0417 238.0 238.0 243.8 238.0 243.8 4,962 242.17 0.00%
1994-05-13 0 0.041 0.041 0.042 0.039 0.042 39,744,000 1,630,080 0.0410 238.0 238.0 243.8 226.4 243.8 6,846 238.12 5.13%
1994-05-12 0 0.039 0.039 0.040 0.039 0.040 4,384,000 172,000 0.0392 226.4 226.4 232.2 226.4 232.2 755 227.78 -2.50%
1994-05-11 0 0.040 0.039 0.041 0.039 0.041 26,736,000 1,068,640 0.0400 232.2 226.4 238.0 226.4 238.0 4,605 232.05 2.56%
1994-05-10 0 0.039 0.039 0.040 0.038 0.039 22,640,000 874,960 0.0386 226.4 226.4 232.2 220.6 226.4 3,900 224.37 0.00%
1994-05-09 0 0.039 0.038 0.040 0.039 0.040 11,600,000 455,600 0.0393 226.4 220.6 232.2 226.4 232.2 1,998 228.02 -2.50%
1994-05-06 0 0.040 0.040 0.041 0.040 0.040 16,480,000 659,200 0.0400 232.2 232.2 238.0 232.2 232.2 2,839 232.23 2.56%
1994-05-05 0 0.039 0.039 0.040 0.039 0.040 26,560,000 1,046,720 0.0394 226.4 226.4 232.2 226.4 232.2 4,575 228.80 -2.50%
1994-05-04 0 0.040 0.040 0.041 0.040 0.041 24,227,685 984,431 0.0406 232.2 232.2 238.0 232.2 238.0 4,173 235.90 -4.76%
1994-05-03 0 0.042 0.041 0.042 0.041 0.042 19,904,000 827,440 0.0416 243.8 238.0 243.8 238.0 243.8 3,428 241.35 0.00%
1994-05-02 0 0.042 0.042 0.043 0.042 0.043 11,680,000 499,840 0.0428 243.8 243.8 249.6 243.8 249.6 2,012 248.45 -2.33%
1994-04-29 0 0.043 0.043 0.044 0.043 0.044 16,560,000 712,800 0.0430 249.6 249.6 255.5 249.6 255.5 2,852 249.90 0.00%
1994-04-28 0 0.043 0.043 0.044 0.043 0.044 7,061,122 305,219 0.0432 249.6 249.6 255.5 249.6 255.5 1,216 250.95 0.00%
1994-04-27 0 0.043 0.043 0.044 0.043 0.044 10,048,000 440,160 0.0438 249.6 249.6 255.5 249.6 255.5 1,731 254.32 -2.27%
1994-04-26 0 0.044 0.043 0.044 0.043 0.044 20,160,000 877,440 0.0435 255.5 249.6 255.5 249.6 255.5 3,472 252.69 2.33%
1994-04-25 0 0.043 0.042 0.044 0.043 0.044 22,434,000 963,952 0.0430 249.6 243.8 255.5 249.6 255.5 3,864 249.46 -2.27%
1994-04-22 0 0.044 0.043 0.044 0.044 0.044 19,200,000 844,800 0.0440 255.5 249.6 255.5 255.5 255.5 3,307 255.45 2.33%
1994-04-21 0 0.043 0.043 0.044 0.042 0.044 36,336,000 1,565,040 0.0431 249.6 249.6 255.5 243.8 255.5 6,259 250.06 -2.27%
1994-04-20 0 0.044 0.044 0.045 0.044 0.045 12,272,000 542,960 0.0442 255.5 255.5 261.3 255.5 261.3 2,114 256.87 -4.35%
1994-04-19 0 0.046 0.044 0.046 0.044 0.046 19,584,000 878,320 0.0448 267.1 255.5 267.1 255.5 267.1 3,373 260.38 0.00%
1994-04-18 0 0.046 0.046 0.047 0.045 0.048 9,360,000 430,800 0.0460 267.1 267.1 272.9 261.3 278.7 1,612 267.21 -2.13%
1994-04-15 0 0.047 0.047 0.048 0.047 0.050 56,395,869 2,727,242 0.0484 272.9 272.9 278.7 272.9 290.3 9,714 280.76 -2.08%
1994-04-14 0 0.048 0.047 0.048 0.047 0.048 36,000,000 1,702,400 0.0473 278.7 272.9 278.7 272.9 278.7 6,201 274.54 4.35%
1994-04-13 0 0.046 0.046 0.047 0.045 0.048 42,112,000 1,948,320 0.0463 267.1 267.1 272.9 261.3 278.7 7,254 268.60 2.22%
1994-04-12 0 0.045 0.045 0.046 0.044 0.046 21,818,942 980,143 0.0449 261.3 261.3 267.1 255.5 267.1 3,758 260.80 2.27%
1994-04-11 0 0.044 0.043 0.044 0.043 0.045 18,080,000 793,520 0.0439 255.5 249.6 255.5 249.6 261.3 3,114 254.81 2.33%
1994-04-08 0 0.043 0.043 0.044 0.043 0.045 10,053,333 439,387 0.0437 249.6 249.6 255.5 249.6 261.3 1,732 253.74 -2.27%
1994-04-07 0 0.044 0.044 0.045 0.044 0.045 8,211,688 363,324 0.0442 255.5 255.5 261.3 255.5 261.3 1,414 256.87 0.00%
1994-04-06 0 0.044 0.044 0.045 0.044 0.045 10,192,000 448,480 0.0440 255.5 255.5 261.3 255.5 261.3 1,756 255.47 0.00%
1994-03-31 0 0.044 0.043 0.044 0.044 0.045 11,840,000 521,520 0.0440 255.5 249.6 255.5 255.5 261.3 2,039 255.73 -2.22%
1994-03-30 0 0.045 0.044 0.045 0.045 0.045 13,120,000 590,400 0.0450 261.3 255.5 261.3 261.3 261.3 2,260 261.26 0.00%
1994-03-29 0 0.045 0.045 0.046 0.045 0.046 13,484,000 607,908 0.0451 261.3 261.3 267.1 261.3 267.1 2,323 261.74 0.00%
1994-03-28 0 0.045 0.045 0.046 0.045 0.047 37,720,000 1,736,120 0.0460 261.3 261.3 267.1 261.3 272.9 6,497 267.22 0.00%
1994-03-25 0 0.045 0.044 0.046 0.044 0.046 34,760,000 1,561,600 0.0449 261.3 255.5 267.1 255.5 267.1 5,987 260.82 2.27%
1994-03-24 0 0.044 0.043 0.044 0.043 0.045 43,404,924 1,909,412 0.0440 255.5 249.6 255.5 249.6 261.3 7,476 255.40 0.00%
1994-03-23 0 0.044 0.044 0.045 0.041 0.045 44,608,192 1,954,886 0.0438 255.5 255.5 261.3 238.0 261.3 7,684 254.43 0.00%
1994-03-22 0 0.044 0.043 0.044 0.041 0.044 59,956,800 2,574,008 0.0429 255.5 249.6 255.5 238.0 255.5 10,327 249.24 2.33%
1994-03-21 0 0.043 0.042 0.043 0.042 0.045 44,520,000 1,961,480 0.0441 249.6 243.8 249.6 243.8 261.3 7,668 255.79 -6.52%
1994-03-18 0 0.046 0.045 0.046 0.045 0.048 63,024,000 2,903,584 0.0461 267.1 261.3 267.1 261.3 278.7 10,856 267.47 -4.17%
1994-03-17 0 0.048 0.048 0.049 0.047 0.050 37,796,000 1,824,960 0.0483 278.7 278.7 284.5 272.9 290.3 6,510 280.32 -2.04%
1994-03-16 0 0.049 0.049 0.050 0.049 0.050 27,683,200 1,361,555 0.0492 284.5 284.5 290.3 284.5 290.3 4,768 285.54 -2.00%
1994-03-15 0 0.050 0.049 0.050 0.049 0.051 29,740,480 1,483,699 0.0499 290.3 284.5 290.3 284.5 296.1 5,123 289.64 0.00%
1994-03-14 0 0.050 0.049 0.051 0.049 0.051 45,959,200 2,301,248 0.0501 290.3 284.5 296.1 284.5 296.1 7,916 290.70 -1.96%
1994-03-11 0 0.051 0.050 0.052 0.048 0.053 63,526,075 3,142,053 0.0495 296.1 290.3 301.9 278.7 307.7 10,942 287.15 4.08%
1994-03-10 0 0.049 0.048 0.049 0.048 0.050 19,342,400 947,456 0.0490 284.5 278.7 284.5 278.7 290.3 3,332 284.38 0.00%
1994-03-09 0 0.049 0.048 0.049 0.048 0.049 16,616,000 812,880 0.0489 284.5 278.7 284.5 278.7 284.5 2,862 284.02 0.00%
1994-03-08 0 0.049 0.049 0.050 0.049 0.050 49,072,000 2,407,680 0.0491 284.5 284.5 290.3 284.5 290.3 8,452 284.85 0.00%
1994-03-07 0 0.049 0.049 0.050 0.048 0.050 34,656,000 1,701,792 0.0491 284.5 284.5 290.3 278.7 290.3 5,969 285.09 0.00%
1994-03-04 0 0.049 0.048 0.049 0.048 0.049 18,168,124 881,245 0.0485 284.5 278.7 284.5 278.7 284.5 3,129 281.61 2.08%
1994-03-03 0 0.048 0.048 0.049 0.047 0.049 55,040,000 2,649,280 0.0481 278.7 278.7 284.5 272.9 284.5 9,480 279.45 -2.04%
1994-03-02 0 0.049 0.048 0.049 0.048 0.050 45,920,000 2,247,360 0.0489 284.5 278.7 284.5 278.7 290.3 7,909 284.14 -2.00%
1994-03-01 0 0.050 0.049 0.050 0.049 0.051 34,204,969 1,711,959 0.0501 290.3 284.5 290.3 284.5 296.1 5,892 290.58 -1.96%
1994-02-28 0 0.051 0.050 0.051 0.050 0.052 68,560,000 3,441,600 0.0502 296.1 290.3 296.1 290.3 301.9 11,809 291.44 2.00%
1994-02-25 0 0.050 0.048 0.050 0.048 0.050 130,568,000 6,447,920 0.0494 290.3 278.7 290.3 278.7 290.3 22,490 286.71 -3.85%
1994-02-24 0 0.052 0.051 0.052 0.052 0.053 48,880,000 2,551,040 0.0522 301.9 296.1 301.9 301.9 307.7 8,419 303.00 -1.89%
1994-02-23 0 0.053 0.053 0.054 0.052 0.053 31,600,000 1,672,560 0.0529 307.7 307.7 313.5 301.9 307.7 5,443 307.29 0.00%
1994-02-22 0 0.053 0.052 0.053 0.052 0.054 37,360,000 1,978,960 0.0530 307.7 301.9 307.7 301.9 313.5 6,435 307.53 -1.85%
1994-02-21 0 0.054 0.053 0.055 0.053 0.056 67,191,205 3,646,048 0.0543 313.5 307.7 319.3 307.7 325.1 11,573 315.04 -3.57%
1994-02-18 0 0.056 0.056 0.057 0.056 0.057 19,952,000 1,121,680 0.0562 325.1 325.1 330.9 325.1 330.9 3,437 326.39 0.00%
1994-02-17 0 0.056 0.056 0.057 0.056 0.058 19,520,000 1,106,960 0.0567 325.1 325.1 330.9 325.1 336.7 3,362 329.24 -1.75%
1994-02-16 0 0.058 0.058 0.059 0.058 0.059 29,280,000 1,704,400 0.0582 330.9 330.9 336.6 330.9 336.6 5,132 332.13 0.00%
1994-02-15 0 0.058 0.057 0.058 0.057 0.058 28,473,875 1,649,815 0.0579 330.9 325.2 330.9 325.2 330.9 4,991 330.59 0.00%
1994-02-14 0 0.058 0.057 0.058 0.058 0.059 24,928,000 1,445,680 0.0580 330.9 325.2 330.9 330.9 336.6 4,369 330.89 0.00%
1994-02-09 0 0.058 0.058 0.059 0.058 0.059 34,096,000 1,987,696 0.0583 330.9 330.9 336.6 330.9 336.6 5,976 332.62 1.75%
1994-02-08 0 0.057 0.057 0.058 0.057 0.058 53,680,000 3,082,960 0.0574 325.2 325.2 330.9 325.2 330.9 9,408 327.68 -1.72%
1994-02-07 0 0.058 0.057 0.058 0.057 0.060 74,548,826 4,339,761 0.0582 330.9 325.2 330.9 325.2 342.3 13,066 332.14 -4.92%
1994-02-04 0 0.061 0.060 0.061 0.059 0.061 73,819,622 4,417,289 0.0598 348.0 342.3 348.0 336.6 348.0 12,938 341.42 3.39%
1994-02-03 0 0.059 0.059 0.060 0.059 0.060 38,440,000 2,294,800 0.0597 336.6 336.6 342.3 336.6 342.3 6,737 340.61 -1.67%
1994-02-02 0 0.060 0.059 0.061 0.059 0.061 65,987,035 3,957,495 0.0600 342.3 336.6 348.0 336.6 348.0 11,565 342.19 0.00%
1994-02-01 0 0.060 0.059 0.060 0.059 0.060 46,232,846 2,756,259 0.0596 342.3 336.6 342.3 336.6 342.3 8,103 340.15 0.00%
1994-01-31 0 0.060 0.060 0.061 0.060 0.062 106,894,252 6,477,833 0.0606 342.3 342.3 348.0 342.3 353.7 18,735 345.76 0.00%
1994-01-28 0 0.060 0.059 0.060 0.059 0.062 146,961,983 8,830,999 0.0601 342.3 336.6 342.3 336.6 353.7 25,758 342.85 -1.64%
1994-01-27 0 0.061 0.061 0.062 0.060 0.062 118,078,664 7,237,213 0.0613 348.0 348.0 353.7 342.3 353.7 20,695 349.70 1.67%
1994-01-26 0 0.060 0.059 0.061 0.059 0.060 76,713,600 4,599,830 0.0600 342.3 336.6 348.0 336.6 342.3 13,445 342.11 0.00%
1994-01-25 0 0.060 0.060 0.061 0.060 0.062 72,496,000 4,408,400 0.0608 342.3 342.3 348.0 342.3 353.7 12,706 346.95 -1.64%
1994-01-24 0 0.061 0.060 0.062 0.061 0.064 114,600,000 7,112,480 0.0621 348.0 342.3 353.7 348.0 365.2 20,086 354.11 -3.17%
1994-01-21 0 0.063 0.062 0.063 0.061 0.063 62,332,510 3,867,186 0.0620 359.5 353.7 359.5 348.0 359.5 10,925 353.98 3.28%
1994-01-20 0 0.061 0.061 0.062 0.061 0.063 87,714,679 5,467,894 0.0623 348.0 348.0 353.7 348.0 359.5 15,373 355.67 -1.61%
1994-01-19 0 0.062 0.062 0.063 0.062 0.064 119,963,002 7,499,313 0.0625 353.7 353.7 359.5 353.7 365.2 21,025 356.68 0.00%
1994-01-18 0 0.062 0.061 0.062 0.061 0.067 376,641,909 24,278,783 0.0645 353.7 348.0 353.7 348.0 382.3 66,013 367.79 -1.59%
1994-01-17 0 0.063 0.063 - 0.059 0.066 174,902,912 10,812,123 0.0618 359.5 359.5 - 336.6 376.6 30,655 352.71 6.78%
1994-01-14 0 0.059 0.058 0.060 0.058 0.060 84,935,204 5,010,964 0.0590 336.6 330.9 342.3 330.9 342.3 14,886 336.62 1.72%
1994-01-13 0 0.058 0.057 0.058 0.057 0.061 123,456,000 7,252,608 0.0587 330.9 325.2 330.9 325.2 348.0 21,638 335.18 -3.33%
1994-01-12 0 0.060 0.059 0.061 0.059 0.062 153,609,614 9,270,401 0.0604 342.3 336.6 348.0 336.6 353.7 26,923 344.34 -1.64%
1994-01-11 0 0.061 0.061 0.062 0.060 0.065 242,509,921 15,007,096 0.0619 348.0 348.0 353.7 342.3 370.9 42,504 353.08 -4.69%
1994-01-10 0 0.064 0.063 0.065 0.059 0.065 437,991,300 27,347,548 0.0624 365.2 359.5 370.9 336.6 370.9 76,765 356.25 10.34%
1994-01-07 0 0.058 0.058 0.059 0.057 0.059 171,593,226 9,973,935 0.0581 330.9 330.9 336.6 325.2 336.6 30,075 331.64 0.00%
1994-01-06 0 0.058 0.058 0.059 0.058 0.060 94,387,868 5,514,158 0.0584 330.9 330.9 336.6 330.9 342.3 16,543 333.32 -1.69%
1994-01-05 0 0.059 0.058 0.059 0.058 0.060 119,920,000 7,043,920 0.0587 336.6 330.9 336.6 330.9 342.3 21,018 335.14 1.72%
1994-01-04 0 0.058 0.057 0.058 0.057 0.063 196,588,546 11,866,995 0.0604 330.9 325.2 330.9 325.2 359.5 34,455 344.42 -4.92%
1994-01-03 0 0.061 0.061 0.062 0.056 0.063 342,309,992 20,657,652 0.0603 348.0 348.0 353.7 319.5 359.5 59,995 344.32

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