Congyu Intelligent Agricultural Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00875  1998-07-03    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-30 0 1.570 1.530 1.570 1.420 1.590 1,732,000 2,649,040 1.5295 1.570 1.530 1.570 1.420 1.590 1,732,000 1.5295 2.61%
2026-01-29 0 1.530 1.480 1.550 1.430 1.580 2,581,300 3,827,990 1.4830 1.530 1.480 1.550 1.430 1.580 2,581,300 1.4830 -1.29%
2026-01-28 0 1.550 1.500 1.550 1.500 1.600 783,200 1,207,552 1.5418 1.550 1.500 1.550 1.500 1.600 783,200 1.5418 -0.64%
2026-01-27 0 1.560 1.550 1.560 1.510 1.740 1,480,000 2,328,780 1.5735 1.560 1.550 1.560 1.510 1.740 1,480,000 1.5735 -1.89%
2026-01-26 0 1.590 1.520 1.590 1.500 1.730 2,242,100 3,523,874 1.5717 1.590 1.520 1.590 1.500 1.730 2,242,100 1.5717 -4.79%
2026-01-23 0 1.670 1.620 1.630 1.580 1.700 1,217,862 1,992,766 1.6363 1.670 1.620 1.630 1.580 1.700 1,217,862 1.6363 4.37%
2026-01-22 0 1.600 1.600 1.680 1.600 1.740 1,862,000 3,078,300 1.6532 1.600 1.600 1.680 1.600 1.740 1,862,000 1.6532 -6.43%
2026-01-21 0 1.710 1.710 1.750 1.680 1.800 908,100 1,580,832 1.7408 1.710 1.710 1.750 1.680 1.800 908,100 1.7408 -5.00%
2026-01-20 0 1.800 1.760 1.800 1.740 1.800 1,190,300 2,109,536 1.7723 1.800 1.760 1.800 1.740 1.800 1,190,300 1.7723 2.86%
2026-01-19 0 1.750 1.740 1.790 1.740 1.800 1,892,500 3,355,110 1.7728 1.750 1.740 1.790 1.740 1.800 1,892,500 1.7728 -2.78%
2026-01-16 0 1.800 1.750 1.800 1.760 1.800 1,388,500 2,487,665 1.7916 1.800 1.750 1.800 1.760 1.800 1,388,500 1.7916 -0.55%
2026-01-15 0 1.810 1.750 1.810 1.730 1.850 1,664,500 2,957,300 1.7767 1.810 1.750 1.810 1.730 1.850 1,664,500 1.7767 0.00%
2026-01-14 0 1.810 1.800 1.810 1.700 1.810 3,825,500 6,781,085 1.7726 1.810 1.800 1.810 1.700 1.810 3,825,500 1.7726 6.47%
2026-01-13 0 1.700 1.640 1.700 1.630 1.720 1,570,500 2,646,790 1.6853 1.700 1.640 1.700 1.630 1.720 1,570,500 1.6853 0.00%
2026-01-12 0 1.700 1.640 1.700 1.620 1.720 995,700 1,646,823 1.6539 1.700 1.640 1.700 1.620 1.720 995,700 1.6539 1.19%
2026-01-09 0 1.680 1.610 1.680 1.610 1.700 822,000 1,361,680 1.6565 1.680 1.610 1.680 1.610 1.700 822,000 1.6565 0.00%
2026-01-08 0 1.680 1.630 1.680 1.630 1.740 948,500 1,611,155 1.6986 1.680 1.630 1.680 1.630 1.740 948,500 1.6986 0.60%
2026-01-07 0 1.670 1.610 1.670 1.510 1.670 1,530,000 2,424,200 1.5844 1.670 1.610 1.670 1.510 1.670 1,530,000 1.5844 5.70%
2026-01-06 0 1.580 1.530 1.580 1.500 1.590 2,340,000 3,652,160 1.5608 1.580 1.530 1.580 1.500 1.590 2,340,000 1.5608 -0.63%
2026-01-05 0 1.590 1.590 1.600 1.350 1.770 3,999,600 5,907,220 1.4770 1.590 1.590 1.600 1.350 1.770 3,999,600 1.4770 9.66%
2026-01-02 0 1.450 1.420 1.450 1.420 1.470 1,704,200 2,474,320 1.4519 1.450 1.420 1.450 1.420 1.470 1,704,200 1.4519 -1.36%
2025-12-31 0 1.470 1.450 1.470 1.440 1.500 770,200 1,119,504 1.4535 1.470 1.450 1.470 1.440 1.500 770,200 1.4535 -2.65%
2025-12-30 0 1.510 1.470 1.510 1.450 1.610 1,432,500 2,119,705 1.4797 1.510 1.470 1.510 1.450 1.610 1,432,500 1.4797 -3.21%
2025-12-29 0 1.560 1.550 1.560 1.490 1.600 823,400 1,269,672 1.5420 1.560 1.550 1.560 1.490 1.600 823,400 1.5420 4.00%
2025-12-24 0 1.500 1.470 1.500 1.460 1.530 186,303 277,073 1.4872 1.500 1.470 1.500 1.460 1.530 186,303 1.4872 0.67%
2025-12-23 0 1.490 1.490 1.500 1.490 1.630 640,200 971,192 1.5170 1.490 1.490 1.500 1.490 1.630 640,200 1.5170 -1.97%
2025-12-22 0 1.520 1.500 1.520 1.490 1.590 1,174,600 1,797,028 1.5299 1.520 1.500 1.520 1.490 1.590 1,174,600 1.5299 2.01%
2025-12-19 0 1.490 1.490 1.500 1.450 1.530 790,000 1,165,820 1.4757 1.490 1.490 1.500 1.450 1.530 790,000 1.4757 0.00%
2025-12-18 0 1.490 1.490 1.520 1.460 1.550 1,532,000 2,306,940 1.5058 1.490 1.490 1.520 1.460 1.550 1,532,000 1.5058 2.05%
2025-12-17 0 1.460 1.430 1.460 1.420 1.550 2,338,000 3,408,840 1.4580 1.460 1.430 1.460 1.420 1.550 2,338,000 1.4580 -7.59%
2025-12-16 0 1.580 1.540 1.580 1.470 1.690 1,975,100 3,095,221 1.5671 1.580 1.540 1.580 1.470 1.690 1,975,100 1.5671 -3.66%
2025-12-15 0 1.640 1.630 1.640 1.640 1.770 1,030,000 1,722,040 1.6719 1.640 1.630 1.640 1.640 1.770 1,030,000 1.6719 -7.34%
2025-12-12 0 1.770 1.700 1.760 1.700 1.770 570,000 980,840 1.7208 1.770 1.700 1.760 1.700 1.770 570,000 1.7208 -0.56%
2025-12-11 0 1.780 1.720 1.780 1.660 1.840 1,152,432 1,968,879 1.7085 1.780 1.720 1.780 1.660 1.840 1,152,432 1.7085 3.49%
2025-12-10 0 1.720 1.700 1.740 1.700 1.850 1,348,000 2,332,540 1.7304 1.720 1.700 1.740 1.700 1.850 1,348,000 1.7304 -1.15%
2025-12-09 0 1.740 1.740 1.760 1.720 1.890 3,744,000 6,529,040 1.7439 1.740 1.740 1.760 1.720 1.890 3,744,000 1.7439 -4.92%
2025-12-08 0 1.830 1.820 1.830 1.790 1.850 1,106,500 1,999,085 1.8067 1.830 1.820 1.830 1.790 1.850 1,106,500 1.8067 -1.08%
2025-12-05 0 1.850 1.840 1.850 1.780 1.940 4,672,000 8,556,500 1.8314 1.850 1.840 1.850 1.780 1.940 4,672,000 1.8314 -2.12%
2025-12-04 0 1.890 1.890 1.900 1.860 1.980 2,082,000 3,922,440 1.8840 1.890 1.890 1.900 1.860 1.980 2,082,000 1.8840 -2.58%
2025-12-03 0 1.940 1.930 1.950 1.910 2.100 2,892,000 5,749,820 1.9882 1.940 1.930 1.950 1.910 2.100 2,892,000 1.9882 -7.62%
2025-12-02 0 2.100 1.990 2.100 1.800 2.150 8,944,800 17,232,872 1.9266 2.100 1.990 2.100 1.800 2.150 8,944,800 1.9266 11.11%
2025-12-01 0 1.890 1.860 1.890 1.850 2.100 4,829,000 9,390,240 1.9446 1.890 1.860 1.890 1.850 2.100 4,829,000 1.9446 -7.35%
2025-11-28 0 2.040 2.040 2.050 1.910 2.080 8,590,509 17,130,489 1.9941 2.040 2.040 2.050 1.910 2.080 8,590,509 1.9941 3.03%
2025-11-27 0 1.980 1.970 1.980 1.910 2.000 1,814,000 3,527,600 1.9447 1.980 1.970 1.980 1.910 2.000 1,814,000 1.9447 1.54%
2025-11-26 0 1.950 1.950 1.970 1.850 2.000 5,469,000 10,660,430 1.9492 1.950 1.950 1.970 1.850 2.000 5,469,000 1.9492 1.04%
2025-11-25 0 1.930 1.870 1.930 1.710 2.000 3,427,200 6,445,220 1.8806 1.930 1.870 1.930 1.710 2.000 3,427,200 1.8806 12.87%
2025-11-24 0 1.710 1.710 1.730 1.660 1.810 498,000 863,440 1.7338 1.710 1.710 1.730 1.660 1.810 498,000 1.7338 -3.93%
2025-11-21 0 1.780 1.720 1.780 1.710 1.800 1,064,800 1,841,884 1.7298 1.780 1.720 1.780 1.710 1.800 1,064,800 1.7298 4.09%
2025-11-20 0 1.710 1.710 1.720 1.710 1.830 2,446,000 4,259,540 1.7414 1.710 1.710 1.720 1.710 1.830 2,446,000 1.7414 -6.04%
2025-11-19 0 1.820 1.810 1.820 1.800 1.930 563,700 1,031,468 1.8298 1.820 1.810 1.820 1.800 1.930 563,700 1.8298 -2.67%
2025-11-18 0 1.870 1.870 1.880 1.810 1.960 1,026,000 1,943,120 1.8939 1.870 1.870 1.880 1.810 1.960 1,026,000 1.8939 -1.58%
2025-11-17 0 1.900 1.890 1.900 1.810 1.990 1,148,000 2,122,720 1.8491 1.900 1.890 1.900 1.810 1.990 1,148,000 1.8491 2.15%
2025-11-14 0 1.860 1.840 1.860 1.840 1.960 1,339,000 2,498,190 1.8657 1.860 1.840 1.860 1.840 1.960 1,339,000 1.8657 -3.63%
2025-11-13 0 1.930 1.880 1.930 1.840 1.990 1,422,000 2,666,880 1.8754 1.930 1.880 1.930 1.840 1.990 1,422,000 1.8754 0.00%
2025-11-12 0 1.930 1.920 1.930 1.880 2.050 2,841,100 5,455,603 1.9202 1.930 1.920 1.930 1.880 2.050 2,841,100 1.9202 -1.53%
2025-11-11 0 1.960 1.930 1.960 1.830 2.000 6,836,400 13,217,352 1.9334 1.960 1.930 1.960 1.830 2.000 6,836,400 1.9334 5.38%
2025-11-10 0 1.860 1.860 1.870 1.710 1.880 8,706,000 15,482,140 1.7783 1.860 1.860 1.870 1.710 1.880 8,706,000 1.7783 6.90%
2025-11-07 0 1.740 1.690 1.740 1.400 1.760 14,374,000 22,791,240 1.5856 1.740 1.690 1.740 1.400 1.760 14,374,000 1.5856 15.23%
2025-11-06 0 1.510 1.510 1.550 1.360 1.580 13,746,000 19,983,060 1.4537 1.510 1.510 1.550 1.360 1.580 13,746,000 1.4537 -3.21%
2025-11-05 0 1.560 1.560 1.570 1.450 1.730 7,633,000 11,956,418 1.5664 1.560 1.560 1.570 1.450 1.730 7,633,000 1.5664 -5.45%
2025-11-04 0 1.650 1.640 1.650 1.590 1.880 8,058,000 13,598,360 1.6876 1.650 1.640 1.650 1.590 1.880 8,058,000 1.6876 -10.33%
2025-11-03 0 1.840 1.840 1.870 1.800 1.980 4,903,500 9,149,185 1.8658 1.840 1.840 1.870 1.800 1.980 4,903,500 1.8658 -2.65%
2025-10-31 0 1.890 1.860 1.890 1.770 1.920 4,056,000 7,493,900 1.8476 1.890 1.860 1.890 1.770 1.920 4,056,000 1.8476 3.85%
2025-10-30 0 1.820 1.800 1.820 1.650 1.870 5,040,000 8,789,460 1.7439 1.820 1.800 1.820 1.650 1.870 5,040,000 1.7439 4.60%
2025-10-28 0 1.740 1.740 1.760 1.740 1.900 5,550,000 10,029,540 1.8071 1.740 1.740 1.760 1.740 1.900 5,550,000 1.8071 -7.45%
2025-10-27 0 1.880 1.880 1.900 1.790 2.200 9,611,500 18,852,795 1.9615 1.880 1.880 1.900 1.790 2.200 9,611,500 1.9615 -4.57%
2025-10-24 0 1.970 1.920 1.970 1.810 2.100 6,281,376 11,946,400 1.9019 1.970 1.920 1.970 1.810 2.100 6,281,376 1.9019 1.55%
2025-10-23 0 1.940 1.890 1.940 1.780 1.990 14,324,400 27,244,087 1.9019 1.940 1.890 1.940 1.780 1.990 14,324,400 1.9019 13.45%
2025-10-22 0 1.710 1.700 1.710 1.300 1.750 13,801,600 21,016,746 1.5228 1.710 1.700 1.710 1.300 1.750 13,801,600 1.5228 24.82%
2025-10-21 0 1.370 1.370 1.400 1.330 1.450 5,856,000 8,080,960 1.3799 1.370 1.370 1.400 1.330 1.450 5,856,000 1.3799 3.01%
2025-10-20 0 1.330 1.310 1.330 1.240 1.390 7,138,700 9,370,582 1.3126 1.330 1.310 1.330 1.240 1.390 7,138,700 1.3126 -4.32%
2025-10-17 0 1.390 1.350 1.390 1.250 1.440 15,329,500 20,711,585 1.3511 1.390 1.350 1.390 1.250 1.440 15,329,500 1.3511 3.73%
2025-10-16 0 1.340 1.330 1.340 0.960 1.350 22,658,200 26,351,052 1.1630 1.340 1.330 1.340 0.960 1.350 22,658,200 1.1630 36.73%
2025-10-15 0 0.980 0.980 0.990 0.840 1.050 9,312,500 9,101,497 0.9773 0.980 0.980 0.990 0.840 1.050 9,312,500 0.9773 19.51%
2025-10-14 0 0.820 0.820 0.830 0.750 0.930 13,044,000 10,718,220 0.8217 0.820 0.820 0.830 0.750 0.930 13,044,000 0.8217 -9.89%
2025-10-13 0 0.910 0.900 0.910 0.850 0.940 2,758,000 2,470,260 0.8957 0.910 0.900 0.910 0.850 0.940 2,758,000 0.8957 4.60%
2025-10-10 0 0.870 0.860 0.870 0.860 1.020 3,072,000 2,767,120 0.9008 0.870 0.860 0.870 0.860 1.020 3,072,000 0.9008 -12.12%
2025-10-09 0 0.990 0.970 0.990 0.950 1.050 9,630,300 9,545,648 0.9912 0.990 0.970 0.990 0.950 1.050 9,630,300 0.9912 2.06%
2025-10-08 0 0.970 0.970 0.980 0.780 1.030 13,440,500 12,344,690 0.9185 0.970 0.970 0.980 0.780 1.030 13,440,500 0.9185 21.25%
2025-10-06 0 0.800 0.800 0.810 0.760 0.840 5,118,000 4,050,500 0.7914 0.800 0.800 0.810 0.760 0.840 5,118,000 0.7914 3.90%
2025-10-03 0 0.770 0.760 0.770 0.600 0.780 11,970,200 8,462,846 0.7070 0.770 0.760 0.770 0.600 0.780 11,970,200 0.7070 24.19%
2025-10-02 0 0.620 0.600 0.620 0.600 0.650 2,030,000 1,266,320 0.6238 0.620 0.600 0.620 0.600 0.650 2,030,000 0.6238 1.64%
2025-09-30 0 0.610 0.590 0.610 0.550 0.610 1,920,400 1,125,016 0.5858 0.610 0.590 0.610 0.550 0.610 1,920,400 0.5858 3.39%
2025-09-29 0 0.590 0.580 0.590 0.590 0.720 9,480,000 5,908,780 0.6233 0.590 0.580 0.590 0.590 0.720 9,480,000 0.6233 -7.81%
2025-09-26 0 0.640 0.630 0.640 0.620 0.690 6,398,000 4,195,720 0.6558 0.640 0.630 0.640 0.620 0.690 6,398,000 0.6558 -7.25%
2025-09-25 0 0.690 0.670 0.690 0.640 0.740 5,662,400 3,870,500 0.6835 0.690 0.670 0.690 0.640 0.740 5,662,400 0.6835 -1.43%
2025-09-24 0 0.700 0.690 0.700 0.670 0.840 20,180,000 14,715,460 0.7292 0.700 0.690 0.700 0.670 0.840 20,180,000 0.7292 -7.89%
2025-09-23 0 0.760 0.760 0.770 0.750 0.900 23,166,000 18,947,800 0.8179 0.760 0.760 0.770 0.750 0.900 23,166,000 0.8179 -7.32%
2025-09-22 0 0.820 0.810 0.820 0.570 0.820 38,928,700 27,572,295 0.7083 0.820 0.810 0.820 0.570 0.820 38,928,700 0.7083 49.09%
2025-09-19 0 0.550 0.530 0.550 0.495 0.620 20,886,312 11,699,552 0.5602 0.550 0.530 0.550 0.495 0.620 20,886,312 0.5602 5.77%
2025-09-18 0 0.520 0.495 0.520 0.440 0.530 20,997,000 10,341,995 0.4925 0.520 0.495 0.520 0.440 0.530 20,997,000 0.4925 8.33%
2025-09-17 0 0.480 0.480 0.490 0.355 0.520 33,760,922 15,177,064 0.4495 0.480 0.480 0.490 0.355 0.520 33,760,922 0.4495 41.18%
2025-09-16 0 0.340 0.340 0.345 0.340 0.365 1,234,000 429,980 0.3484 0.340 0.340 0.345 0.340 0.365 1,234,000 0.3484 -2.86%
2025-09-15 0 0.350 0.345 0.350 0.325 0.350 5,420,000 1,837,600 0.3390 0.350 0.345 0.350 0.325 0.350 5,420,000 0.3390 4.48%
2025-09-12 0 0.335 0.335 0.340 0.330 0.360 1,000,600 338,902 0.3387 0.335 0.335 0.340 0.330 0.360 1,000,600 0.3387 -1.47%
2025-09-11 0 0.340 0.335 0.340 0.330 0.340 812,000 271,230 0.3340 0.340 0.335 0.340 0.330 0.340 812,000 0.3340 0.00%
2025-09-10 0 0.340 0.330 0.340 0.330 0.350 2,304,000 782,460 0.3396 0.340 0.330 0.340 0.330 0.350 2,304,000 0.3396 -4.23%
2025-09-09 0 0.355 0.345 0.355 0.345 0.365 4,523,000 1,572,149 0.3476 0.355 0.345 0.355 0.345 0.365 4,523,000 0.3476 -4.05%
2025-09-08 0 0.370 0.360 0.370 0.345 0.370 2,666,000 941,080 0.3530 0.370 0.360 0.370 0.345 0.370 2,666,000 0.3530 5.71%
2025-09-05 0 0.350 0.340 0.350 0.340 0.370 2,675,200 925,631 0.3460 0.350 0.340 0.350 0.340 0.370 2,675,200 0.3460 0.00%
2025-09-04 0 0.350 0.350 0.355 0.340 0.375 3,790,000 1,355,520 0.3577 0.350 0.350 0.355 0.340 0.375 3,790,000 0.3577 -4.11%
2025-09-03 0 0.365 0.360 0.375 0.355 0.395 4,590,000 1,716,640 0.3740 0.365 0.360 0.375 0.355 0.395 4,590,000 0.3740 -1.35%
2025-09-02 0 0.370 0.370 0.380 0.320 0.390 14,935,700 5,501,715 0.3684 0.370 0.370 0.380 0.320 0.390 14,935,700 0.3684 13.85%
2025-09-01 0 0.325 0.330 0.335 0.315 0.335 629,420 203,947 0.3240 0.325 0.330 0.335 0.315 0.335 629,420 0.3240 1.56%
2025-08-29 0 0.320 0.320 0.325 0.320 0.335 1,617,167 520,441 0.3218 0.320 0.320 0.325 0.320 0.335 1,617,167 0.3218 -1.54%
2025-08-28 0 0.325 0.325 0.330 0.315 0.350 3,836,000 1,274,480 0.3322 0.325 0.325 0.330 0.315 0.350 3,836,000 0.3322 -1.52%
2025-08-27 0 0.330 0.315 0.330 0.315 0.345 2,530,000 819,550 0.3239 0.330 0.315 0.330 0.315 0.345 2,530,000 0.3239 1.54%
2025-08-26 0 0.325 0.320 0.325 0.315 0.345 1,537,100 508,350 0.3307 0.325 0.320 0.325 0.315 0.345 1,537,100 0.3307 0.00%
2025-08-25 0 0.325 0.325 0.340 0.320 0.350 1,710,500 566,325 0.3311 0.325 0.325 0.340 0.320 0.350 1,710,500 0.3311 -2.99%
2025-08-22 0 0.335 0.335 0.345 0.325 0.345 2,780,000 916,490 0.3297 0.335 0.335 0.345 0.325 0.345 2,780,000 0.3297 -4.29%
2025-08-21 0 0.350 0.340 0.350 0.340 0.380 3,764,000 1,301,400 0.3457 0.350 0.340 0.350 0.340 0.380 3,764,000 0.3457 0.00%
2025-08-20 0 0.350 0.340 0.345 0.335 0.360 2,908,000 1,003,200 0.3450 0.350 0.340 0.345 0.335 0.360 2,908,000 0.3450 0.00%
2025-08-19 0 0.350 0.345 0.350 0.340 0.400 2,794,775 995,625 0.3562 0.350 0.345 0.350 0.340 0.400 2,794,775 0.3562 -4.11%
2025-08-18 0 0.365 0.360 0.365 0.350 0.390 4,349,100 1,594,172 0.3666 0.365 0.360 0.365 0.350 0.390 4,349,100 0.3666 4.29%
2025-08-15 0 0.350 0.335 0.345 0.335 0.355 994,000 338,830 0.3409 0.350 0.335 0.345 0.335 0.355 994,000 0.3409 2.94%
2025-08-14 0 0.340 0.330 0.340 0.330 0.375 2,722,025 922,137 0.3388 0.340 0.330 0.340 0.330 0.375 2,722,025 0.3388 -1.45%
2025-08-13 0 0.345 0.345 0.350 0.340 0.375 3,932,000 1,371,370 0.3488 0.345 0.345 0.350 0.340 0.375 3,932,000 0.3488 -4.17%
2025-08-12 0 0.360 0.350 0.355 0.345 0.370 1,151,600 409,038 0.3552 0.360 0.350 0.355 0.345 0.370 1,151,600 0.3552 1.41%
2025-08-11 0 0.355 0.350 0.355 0.345 0.380 2,350,000 840,880 0.3578 0.355 0.350 0.355 0.345 0.380 2,350,000 0.3578 -5.33%
2025-08-08 0 0.375 0.350 0.375 0.345 0.380 1,240,000 435,670 0.3513 0.375 0.350 0.375 0.345 0.380 1,240,000 0.3513 2.74%
2025-08-07 0 0.365 0.360 0.365 0.345 0.415 3,120,000 1,141,940 0.3660 0.365 0.360 0.365 0.345 0.415 3,120,000 0.3660 -1.35%
2025-08-06 0 0.370 0.360 0.370 0.315 0.390 2,328,000 847,490 0.3640 0.370 0.360 0.370 0.315 0.390 2,328,000 0.3640 4.23%
2025-08-05 0 0.355 0.335 0.355 0.300 0.360 3,550,000 1,134,430 0.3196 0.355 0.335 0.355 0.300 0.360 3,550,000 0.3196 7.58%
2025-08-04 0 0.330 0.325 0.330 0.280 0.360 2,994,000 944,750 0.3155 0.330 0.325 0.330 0.280 0.360 2,994,000 0.3155 -2.94%
2025-08-01 0 0.340 0.335 0.340 0.335 0.360 1,872,000 635,520 0.3395 0.340 0.335 0.340 0.335 0.360 1,872,000 0.3395 -2.86%
2025-07-31 0 0.350 0.345 0.360 0.345 0.390 3,982,000 1,434,820 0.3603 0.350 0.345 0.360 0.345 0.390 3,982,000 0.3603 0.00%
2025-07-30 0 0.350 0.340 0.350 0.325 0.350 3,381,600 1,135,567 0.3358 0.350 0.340 0.350 0.325 0.350 3,381,600 0.3358 1.45%
2025-07-29 0 0.345 0.340 0.350 0.335 0.375 978,000 335,200 0.3427 0.345 0.340 0.350 0.335 0.375 978,000 0.3427 0.00%
2025-07-28 0 0.345 0.340 0.345 0.320 0.395 6,486,000 2,208,890 0.3406 0.345 0.340 0.345 0.320 0.395 6,486,000 0.3406 -9.21%
2025-07-25 0 0.380 0.370 0.380 0.365 0.400 2,004,000 753,720 0.3761 0.380 0.370 0.380 0.365 0.400 2,004,000 0.3761 -2.56%
2025-07-24 0 0.390 0.370 0.390 0.365 0.390 2,040,000 772,930 0.3789 0.390 0.370 0.390 0.365 0.390 2,040,000 0.3789 2.63%
2025-07-23 0 0.380 0.365 0.380 0.350 0.415 3,596,000 1,326,330 0.3688 0.380 0.365 0.380 0.350 0.415 3,596,000 0.3688 -1.30%
2025-07-22 0 0.385 0.375 0.385 0.365 0.420 9,366,000 3,653,820 0.3901 0.385 0.375 0.385 0.365 0.420 9,366,000 0.3901 -4.94%
2025-07-21 0 0.405 0.400 0.405 0.275 0.440 35,581,300 12,868,896 0.3617 0.405 0.400 0.405 0.275 0.440 35,581,300 0.3617 47.27%
2025-07-18 0 0.275 0.255 0.275 0.224 0.295 17,102,000 4,488,586 0.2625 0.275 0.255 0.275 0.224 0.295 17,102,000 0.2625 25.00%
2025-07-17 0 0.220 0.216 0.220 0.216 0.223 1,830,100 396,796 0.2168 0.220 0.216 0.220 0.216 0.223 1,830,100 0.2168 -2.22%
2025-07-16 0 0.225 0.218 0.225 0.214 0.225 1,252,000 272,040 0.2173 0.225 0.218 0.225 0.214 0.225 1,252,000 0.2173 2.74%
2025-07-15 0 0.219 0.218 0.219 0.213 0.222 482,000 104,100 0.2160 0.219 0.218 0.219 0.213 0.222 482,000 0.2160 0.46%
2025-07-14 0 0.218 0.216 0.218 0.213 0.225 2,302,000 499,424 0.2170 0.218 0.216 0.218 0.213 0.225 2,302,000 0.2170 0.93%
2025-07-11 0 0.216 0.216 0.222 0.215 0.225 2,612,900 568,463 0.2176 0.216 0.216 0.222 0.215 0.225 2,612,900 0.2176 -0.92%
2025-07-10 0 0.218 0.215 0.218 0.214 0.245 3,926,000 866,440 0.2207 0.218 0.215 0.218 0.214 0.245 3,926,000 0.2207 0.93%
2025-07-09 0 0.216 0.216 0.218 0.216 0.230 2,512,744 554,720 0.2208 0.216 0.216 0.218 0.216 0.230 2,512,744 0.2208 -4.42%
2025-07-08 0 0.226 0.225 0.226 0.224 0.255 1,352,000 309,820 0.2292 0.226 0.225 0.226 0.224 0.255 1,352,000 0.2292 -6.22%
2025-07-07 0 0.241 0.232 0.241 0.225 0.280 2,642,175 631,129 0.2389 0.241 0.232 0.241 0.225 0.280 2,642,175 0.2389 -3.60%
2025-07-04 0 0.250 0.240 0.250 0.240 0.305 2,294,000 589,970 0.2572 0.250 0.240 0.250 0.240 0.305 2,294,000 0.2572 -5.66%
2025-07-03 0 0.265 0.250 0.265 0.208 0.295 3,932,000 947,962 0.2411 0.265 0.250 0.265 0.208 0.295 3,932,000 0.2411 15.72%
2025-07-02 0 0.229 0.229 0.236 0.227 0.247 2,100,000 489,534 0.2331 0.229 0.229 0.236 0.227 0.247 2,100,000 0.2331 -7.66%
2025-06-30 0 0.248 0.243 0.248 0.243 0.255 834,000 204,636 0.2454 0.248 0.243 0.248 0.243 0.255 834,000 0.2454 -2.75%
2025-06-27 0 0.255 0.247 0.255 0.245 0.260 7,696,000 1,946,282 0.2529 0.255 0.247 0.255 0.245 0.260 7,696,000 0.2529 -5.56%
2025-06-26 0 0.270 0.260 0.270 0.250 0.280 3,550,100 904,866 0.2549 0.270 0.260 0.270 0.250 0.280 3,550,100 0.2549 3.85%
2025-06-25 0 0.260 0.255 0.260 0.243 0.260 352,000 87,966 0.2499 0.260 0.255 0.260 0.243 0.260 352,000 0.2499 1.96%
2025-06-24 0 0.255 0.249 0.255 0.248 0.255 1,632,000 409,332 0.2508 0.255 0.249 0.255 0.248 0.255 1,632,000 0.2508 2.00%
2025-06-23 0 0.250 0.250 0.255 0.245 0.270 6,512,325 1,659,057 0.2548 0.250 0.250 0.255 0.245 0.270 6,512,325 0.2548 -10.71%
2025-06-20 0 0.280 0.265 0.280 0.260 0.280 3,054,000 817,170 0.2676 0.280 0.265 0.280 0.260 0.280 3,054,000 0.2676 1.82%
2025-06-19 0 0.275 0.260 0.275 0.255 0.275 1,242,000 322,810 0.2599 0.275 0.260 0.275 0.255 0.275 1,242,000 0.2599 0.00%
2025-06-18 0 0.275 0.270 0.275 0.265 0.295 1,570,000 427,180 0.2721 0.275 0.270 0.275 0.265 0.295 1,570,000 0.2721 -6.78%
2025-06-17 0 0.295 0.280 0.295 0.275 0.325 7,034,000 1,978,030 0.2812 0.295 0.280 0.295 0.275 0.325 7,034,000 0.2812 -6.35%
2025-06-16 0 0.315 0.305 0.315 0.280 0.345 5,194,000 1,512,580 0.2912 0.315 0.305 0.315 0.280 0.345 5,194,000 0.2912 1.61%
2025-06-13 0 0.310 0.295 0.310 0.290 0.310 1,030,000 309,410 0.3004 0.310 0.295 0.310 0.290 0.310 1,030,000 0.3004 3.33%
2025-06-12 0 0.300 0.295 0.300 0.295 0.335 3,672,000 1,133,720 0.3087 0.300 0.295 0.300 0.295 0.335 3,672,000 0.3087 -10.45%
2025-06-11 0 0.335 0.330 0.335 0.325 0.340 612,000 201,640 0.3295 0.335 0.330 0.335 0.325 0.340 612,000 0.3295 0.00%
2025-06-10 0 0.335 0.330 0.335 0.325 0.350 1,114,800 378,288 0.3393 0.335 0.330 0.335 0.325 0.350 1,114,800 0.3393 -1.47%
2025-06-09 0 0.340 0.330 0.340 0.325 0.365 1,272,500 421,330 0.3311 0.340 0.330 0.340 0.325 0.365 1,272,500 0.3311 -2.86%
2025-06-06 0 0.350 0.350 0.365 0.350 0.375 5,316,400 1,875,436 0.3528 0.350 0.350 0.365 0.350 0.375 5,316,400 0.3528 -4.11%
2025-06-05 0 0.365 0.365 0.380 0.365 0.390 1,502,000 562,970 0.3748 0.365 0.365 0.380 0.365 0.390 1,502,000 0.3748 -7.59%
2025-06-04 0 0.395 0.380 0.395 0.375 0.395 1,798,000 688,070 0.3827 0.395 0.380 0.395 0.375 0.395 1,798,000 0.3827 0.00%
2025-06-03 0 0.395 0.380 0.395 0.375 0.405 1,302,500 493,747 0.3791 0.395 0.380 0.395 0.375 0.405 1,302,500 0.3791 2.60%
2025-06-02 0 0.385 0.380 0.385 0.380 0.410 1,258,500 495,462 0.3937 0.385 0.380 0.385 0.380 0.410 1,258,500 0.3937 -2.53%
2025-05-30 0 0.395 0.385 0.395 0.375 0.410 1,326,000 512,270 0.3863 0.395 0.385 0.395 0.375 0.410 1,326,000 0.3863 0.00%
2025-05-29 0 0.395 0.380 0.395 0.375 0.395 434,025 166,828 0.3844 0.395 0.380 0.395 0.375 0.395 434,025 0.3844 0.00%
2025-05-28 0 0.395 0.375 0.395 0.370 0.420 1,154,300 437,226 0.3788 0.395 0.375 0.395 0.370 0.420 1,154,300 0.3788 -1.25%
2025-05-27 0 0.400 0.395 0.400 0.380 0.435 834,100 323,155 0.3874 0.400 0.395 0.400 0.380 0.435 834,100 0.3874 0.00%
2025-05-26 0 0.400 0.365 0.400 0.370 0.420 1,280,000 485,640 0.3794 0.400 0.365 0.400 0.370 0.420 1,280,000 0.3794 6.67%
2025-05-23 0 0.375 0.370 0.375 0.350 0.405 1,644,500 595,685 0.3622 0.375 0.370 0.375 0.350 0.405 1,644,500 0.3622 -2.60%
2025-05-22 0 0.385 0.385 0.390 0.375 0.435 1,750,000 666,230 0.3807 0.385 0.385 0.390 0.375 0.435 1,750,000 0.3807 -6.10%
2025-05-21 0 0.410 0.395 0.410 0.390 0.440 706,000 286,190 0.4054 0.410 0.395 0.410 0.390 0.440 706,000 0.4054 2.50%
2025-05-20 0 0.400 0.385 0.400 0.380 0.415 1,076,000 417,140 0.3877 0.400 0.385 0.400 0.380 0.415 1,076,000 0.3877 -1.23%
2025-05-19 0 0.405 0.400 0.405 0.390 0.415 746,000 296,230 0.3971 0.405 0.400 0.405 0.390 0.415 746,000 0.3971 -1.22%
2025-05-16 0 0.410 0.410 0.415 0.410 0.425 898,000 372,550 0.4149 0.410 0.410 0.415 0.410 0.425 898,000 0.4149 -5.75%
2025-05-15 0 0.435 0.420 0.435 0.410 0.465 1,264,000 540,210 0.4274 0.435 0.420 0.435 0.410 0.465 1,264,000 0.4274 -2.25%
2025-05-14 0 0.445 0.430 0.445 0.410 0.510 7,260,000 3,277,300 0.4514 0.445 0.430 0.445 0.410 0.510 7,260,000 0.4514 0.00%
2025-05-13 0 0.445 0.420 0.445 0.425 0.455 808,062 351,406 0.4349 0.445 0.420 0.445 0.425 0.455 808,062 0.4349 -5.32%
2025-05-12 0 0.470 0.455 0.470 0.450 0.475 942,000 430,020 0.4565 0.470 0.455 0.470 0.450 0.475 942,000 0.4565 -5.05%
2025-05-09 0 0.495 0.465 0.495 0.450 0.500 2,770,300 1,268,095 0.4577 0.495 0.465 0.495 0.450 0.500 2,770,300 0.4577 3.13%
2025-05-08 0 0.480 0.475 0.480 0.460 0.500 1,120,000 524,770 0.4685 0.480 0.475 0.480 0.460 0.500 1,120,000 0.4685 -4.00%
2025-05-07 0 0.500 0.460 0.530 0.450 0.500 702,000 324,610 0.4624 0.500 0.460 0.530 0.450 0.500 702,000 0.4624 7.53%
2025-05-06 0 0.465 0.460 0.465 0.450 0.470 578,000 267,790 0.4633 0.465 0.460 0.465 0.450 0.470 578,000 0.4633 -3.12%
2025-05-02 0 0.480 0.460 0.480 0.450 0.480 654,000 300,230 0.4591 0.480 0.460 0.480 0.450 0.480 654,000 0.4591 2.13%
2025-04-30 0 0.470 0.470 0.475 0.470 0.495 964,000 456,350 0.4734 0.470 0.470 0.475 0.470 0.495 964,000 0.4734 -5.05%
2025-04-29 0 0.495 0.465 0.480 0.455 0.495 2,154,500 991,257 0.4601 0.495 0.465 0.480 0.455 0.495 2,154,500 0.4601 2.06%
2025-04-28 0 0.485 0.460 0.490 0.455 0.495 2,800,000 1,297,690 0.4635 0.485 0.460 0.490 0.455 0.495 2,800,000 0.4635 0.00%
2025-04-25 0 0.485 0.480 0.485 0.450 0.630 4,128,000 2,087,990 0.5058 0.485 0.480 0.485 0.450 0.630 4,128,000 0.5058 -24.22%
2025-04-24 0 0.640 0.540 0.610 0.490 0.650 1,049,000 526,840 0.5022 0.640 0.540 0.610 0.490 0.650 1,049,000 0.5022 25.49%
2025-04-23 0 0.510 0.500 0.510 0.500 0.570 1,428,000 737,540 0.5165 0.510 0.500 0.510 0.500 0.570 1,428,000 0.5165 -12.07%
2025-04-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2025-03-31 0 0.580 0.550 0.580 0.550 0.580 405,000 226,005 0.5580 0.580 0.550 0.580 0.550 0.580 405,000 0.5580 1.75%
2025-03-28 0 0.570 0.570 0.580 0.560 0.580 260,000 147,240 0.5663 0.570 0.570 0.580 0.560 0.580 260,000 0.5663 0.00%
2025-03-27 0 0.570 0.570 0.580 0.560 0.590 2,012,000 1,161,020 0.5770 0.570 0.570 0.580 0.560 0.590 2,012,000 0.5770 -3.39%
2025-03-26 0 0.590 0.590 0.600 0.590 0.600 158,600 94,332 0.5948 0.590 0.590 0.600 0.590 0.600 158,600 0.5948 -1.67%
2025-03-25 0 0.600 0.580 0.600 0.560 0.610 618,900 358,388 0.5791 0.600 0.580 0.600 0.560 0.610 618,900 0.5791 -1.64%
2025-03-24 0 0.610 0.600 0.610 0.600 0.660 464,000 290,820 0.6268 0.610 0.600 0.610 0.600 0.660 464,000 0.6268 -6.15%
2025-03-21 0 0.650 0.580 0.650 0.580 0.650 690,062 417,194 0.6046 0.650 0.580 0.650 0.580 0.650 690,062 0.6046 6.56%
2025-03-20 0 0.610 0.590 0.610 0.590 0.630 829,800 503,023 0.6062 0.610 0.590 0.610 0.590 0.630 829,800 0.6062 -4.69%
2025-03-19 0 0.640 0.610 0.640 0.600 0.650 1,334,000 824,840 0.6183 0.640 0.610 0.640 0.600 0.650 1,334,000 0.6183 -4.48%
2025-03-18 0 0.670 0.630 0.670 0.620 0.680 661,515 420,465 0.6356 0.670 0.630 0.670 0.620 0.680 661,515 0.6356 -1.47%
2025-03-17 0 0.680 0.670 0.680 0.640 0.690 1,724,000 1,140,320 0.6614 0.680 0.670 0.680 0.640 0.690 1,724,000 0.6614 -1.45%
2025-03-14 0 0.690 0.670 0.690 0.650 0.710 688,000 468,660 0.6812 0.690 0.670 0.690 0.650 0.710 688,000 0.6812 -2.82%
2025-03-13 0 0.710 0.700 0.710 0.670 0.720 439,500 307,170 0.6989 0.710 0.700 0.710 0.670 0.720 439,500 0.6989 -1.39%
2025-03-12 0 0.720 0.690 0.730 0.690 0.740 403,000 286,000 0.7097 0.720 0.690 0.730 0.690 0.740 403,000 0.7097 0.00%
2025-03-11 0 0.720 0.690 0.720 0.700 0.770 349,000 251,860 0.7217 0.720 0.690 0.720 0.700 0.770 349,000 0.7217 0.00%
2025-03-10 0 0.720 0.700 0.720 0.710 0.770 424,000 301,820 0.7118 0.720 0.700 0.720 0.710 0.770 424,000 0.7118 1.41%
2025-03-07 0 0.710 0.700 0.740 0.710 0.770 298,000 216,620 0.7269 0.710 0.700 0.740 0.710 0.770 298,000 0.7269 -5.33%
2025-03-06 0 0.750 0.720 0.750 0.700 0.790 424,000 313,260 0.7388 0.750 0.720 0.750 0.700 0.790 424,000 0.7388 2.74%
2025-03-05 0 0.730 0.720 0.730 0.720 0.790 175,132 129,850 0.7414 0.730 0.720 0.730 0.720 0.790 175,132 0.7414 1.39%
2025-03-04 0 0.720 0.700 0.730 0.680 0.800 672,000 494,900 0.7365 0.720 0.700 0.730 0.680 0.800 672,000 0.7365 -1.37%
2025-03-03 0 0.730 0.720 0.730 0.710 0.790 358,125 257,003 0.7176 0.730 0.720 0.730 0.710 0.790 358,125 0.7176 2.82%
2025-02-28 0 0.710 0.700 0.710 0.680 0.740 474,500 341,503 0.7197 0.710 0.700 0.710 0.680 0.740 474,500 0.7197 -1.39%
2025-02-27 0 0.720 0.710 0.720 0.690 0.800 292,000 210,520 0.7210 0.720 0.710 0.720 0.690 0.800 292,000 0.7210 -1.37%
2025-02-26 0 0.730 0.710 0.740 0.680 0.770 1,626,000 1,207,320 0.7425 0.730 0.710 0.740 0.680 0.770 1,626,000 0.7425 1.39%
2025-02-25 0 0.720 0.720 0.730 0.710 0.880 1,601,500 1,195,115 0.7462 0.720 0.720 0.730 0.710 0.880 1,601,500 0.7462 -8.86%
2025-02-24 0 0.790 0.780 0.790 0.760 1.000 2,904,002 2,386,721 0.8219 0.790 0.780 0.790 0.760 1.000 2,904,002 0.8219 12.86%
2025-02-21 0 0.700 0.690 0.710 0.680 0.960 6,557,900 5,117,391 0.7803 0.700 0.690 0.710 0.680 0.960 6,557,900 0.7803 16.67%
2025-02-20 0 0.600 0.600 0.630 0.560 0.830 4,636,500 3,233,708 0.6974 0.600 0.600 0.630 0.560 0.830 4,636,500 0.6974 11.11%
2025-02-19 0 0.540 0.540 0.560 0.510 0.730 3,963,237 2,618,826 0.6608 0.540 0.540 0.560 0.510 0.730 3,963,237 0.6608 -21.74%
2025-02-18 0 0.690 0.680 0.690 0.680 0.780 955,000 671,250 0.7029 0.690 0.680 0.690 0.680 0.780 955,000 0.7029 -8.00%
2025-02-17 0 0.750 0.750 0.770 0.730 0.860 502,000 395,200 0.7873 0.750 0.750 0.770 0.730 0.860 502,000 0.7873 -9.64%
2025-02-14 0 0.830 0.780 0.830 0.710 0.970 502,500 424,650 0.8451 0.830 0.780 0.830 0.710 0.970 502,500 0.8451 -3.49%
2025-02-13 0 0.860 0.860 0.870 0.860 0.980 340,300 298,092 0.8760 0.860 0.860 0.870 0.860 0.980 340,300 0.8760 -3.37%
2025-02-12 0 0.890 0.880 0.890 0.880 0.970 360,000 326,100 0.9058 0.890 0.880 0.890 0.880 0.970 360,000 0.9058 -1.11%
2025-02-11 0 0.900 0.880 0.900 0.880 1.020 594,000 545,230 0.9179 0.900 0.880 0.900 0.880 1.020 594,000 0.9179 -10.89%
2025-02-10 0 1.010 0.970 1.030 0.970 1.070 422,199 420,847 0.9968 1.010 0.970 1.030 0.970 1.070 422,199 0.9968 0.00%
2025-02-07 0 1.010 1.010 1.020 1.000 1.030 282,325 287,361 1.0178 1.010 1.010 1.020 1.000 1.030 282,325 1.0178 -0.98%
2025-02-06 0 1.020 1.010 1.020 1.020 1.020 264,000 269,280 1.0200 1.020 1.010 1.020 1.020 1.020 264,000 1.0200 0.00%
2025-02-05 0 1.020 1.010 1.020 1.010 1.020 38,000 38,620 1.0163 1.020 1.010 1.020 1.010 1.020 38,000 1.0163 0.00%
2025-02-04 0 1.020 1.030 1.040 0.990 1.020 276,000 278,160 1.0078 1.020 1.030 1.040 0.990 1.020 276,000 1.0078 0.00%
2025-02-03 0 1.020 1.030 1.040 1.000 1.040 262,000 265,880 1.0148 1.020 1.030 1.040 1.000 1.040 262,000 1.0148 -1.92%
2025-01-28 0 1.040 0.990 1.050 0.930 1.040 148,300 148,641 1.0023 1.040 0.990 1.050 0.930 1.040 148,300 1.0023 2.97%
2025-01-27 0 1.010 0.990 1.010 1.000 1.040 350,500 354,990 1.0128 1.010 0.990 1.010 1.000 1.040 350,500 1.0128 -0.98%
2025-01-24 0 1.020 1.010 1.030 0.950 1.050 2,550,000 2,575,300 1.0099 1.020 1.010 1.030 0.950 1.050 2,550,000 1.0099 0.99%
2025-01-23 0 1.010 1.010 1.080 1.000 1.220 1,541,000 1,625,040 1.0545 1.010 1.010 1.080 1.000 1.220 1,541,000 1.0545 -9.82%
2025-01-22 0 1.120 1.120 1.150 1.060 1.160 259,000 290,230 1.1206 1.120 1.120 1.150 1.060 1.160 259,000 1.1206 1.82%
2025-01-21 0 1.100 1.050 1.110 1.040 1.100 278,200 301,128 1.0824 1.100 1.050 1.110 1.040 1.100 278,200 1.0824 -3.51%
2025-01-20 0 1.140 1.020 1.100 1.060 1.150 278,000 306,520 1.1026 1.140 1.020 1.100 1.060 1.150 278,000 1.1026 2.70%
2025-01-17 0 1.110 1.110 1.120 1.110 1.170 228,100 262,728 1.1518 1.110 1.110 1.120 1.110 1.170 228,100 1.1518 -1.77%
2025-01-16 0 1.130 1.130 1.170 1.130 1.250 345,000 407,180 1.1802 1.130 1.130 1.170 1.130 1.250 345,000 1.1802 0.89%
2025-01-15 0 1.120 1.110 1.120 1.120 1.170 281,000 320,720 1.1414 1.120 1.110 1.120 1.120 1.170 281,000 1.1414 1.82%
2025-01-14 0 1.100 1.100 1.110 1.100 1.210 278,000 321,060 1.1549 1.100 1.100 1.110 1.100 1.210 278,000 1.1549 0.00%
2025-01-13 0 1.100 1.090 1.100 1.090 1.200 641,000 722,720 1.1275 1.100 1.090 1.100 1.090 1.200 641,000 1.1275 0.92%
2025-01-10 0 1.090 1.090 1.180 1.080 1.200 274,000 316,400 1.1547 1.090 1.090 1.180 1.080 1.200 274,000 1.1547 0.00%
2025-01-09 0 1.090 1.080 1.150 1.050 1.240 278,000 312,860 1.1254 1.090 1.080 1.150 1.050 1.240 278,000 1.1254 -8.40%
2025-01-08 0 1.190 1.180 1.300 1.180 1.370 238,000 306,180 1.2865 1.190 1.180 1.300 1.180 1.370 238,000 1.2865 -9.16%
2025-01-07 0 1.310 1.310 1.320 1.300 1.430 194,000 265,940 1.3708 1.310 1.310 1.320 1.300 1.430 194,000 1.3708 -5.07%
2025-01-06 0 1.380 1.310 1.380 1.310 1.380 208,200 283,916 1.3637 1.380 1.310 1.380 1.310 1.380 208,200 1.3637 -1.43%
2025-01-03 0 1.400 1.200 1.440 1.400 1.420 10,000 14,320 1.4320 1.400 1.200 1.440 1.400 1.420 10,000 1.4320 0.00%
2025-01-02 0 1.400 1.350 1.440 1.350 1.500 252,500 366,455 1.4513 1.400 1.350 1.440 1.350 1.500 252,500 1.4513 -11.95%
2024-12-31 0 1.590 1.320 1.590 1.480 1.590 366,000 539,340 1.4736 1.590 1.320 1.590 1.480 1.590 366,000 1.4736 7.43%
2024-12-30 0 1.480 1.420 1.480 1.420 1.540 100,000 148,540 1.4854 1.480 1.420 1.480 1.420 1.540 100,000 1.4854 -3.90%
2024-12-27 0 1.540 1.480 1.550 1.480 1.600 1,589,300 2,464,465 1.5507 1.540 1.480 1.550 1.480 1.600 1,589,300 1.5507 2.67%
2024-12-24 0 1.500 1.500 1.510 1.500 1.500 6,000 9,000 1.5000 1.500 1.500 1.510 1.500 1.500 6,000 1.5000 -1.96%
2024-12-23 0 1.530 1.500 1.540 1.530 1.700 164,015 254,502 1.5517 1.530 1.500 1.540 1.530 1.700 164,015 1.5517 -0.65%
2024-12-20 0 1.540 1.530 1.550 1.500 1.550 176,000 267,560 1.5202 1.540 1.530 1.550 1.500 1.550 176,000 1.5202 1.99%
2024-12-19 0 1.510 1.310 1.520 1.510 1.560 188,000 288,720 1.5357 1.510 1.310 1.520 1.510 1.560 188,000 1.5357 -1.31%
2024-12-18 0 1.530 1.510 1.530 1.520 1.570 192,000 293,460 1.5284 1.530 1.510 1.530 1.520 1.570 192,000 1.5284 -1.92%
2024-12-17 0 1.560 1.510 1.590 1.530 1.670 252,000 398,660 1.5820 1.560 1.510 1.590 1.530 1.670 252,000 1.5820 -6.59%
2024-12-16 0 1.670 1.500 1.680 1.670 1.800 158,000 270,220 1.7103 1.670 1.500 1.680 1.670 1.800 158,000 1.7103 7.05%
2024-12-13 0 1.560 1.560 1.600 1.530 1.600 216,000 338,880 1.5689 1.560 1.560 1.600 1.530 1.600 216,000 1.5689 -3.70%
2024-12-12 0 1.620 1.600 1.630 1.580 1.750 308,000 493,500 1.6023 1.620 1.600 1.630 1.580 1.750 308,000 1.6023 0.00%
2024-12-11 0 1.620 1.600 1.630 1.520 1.750 472,000 769,620 1.6306 1.620 1.600 1.630 1.520 1.750 472,000 1.6306 -2.99%
2024-12-10 0 1.670 1.660 1.670 1.660 1.980 194,000 332,820 1.7156 1.670 1.660 1.670 1.660 1.980 194,000 1.7156 -0.60%
2024-12-09 0 1.680 1.600 1.680 1.650 1.790 173,200 301,314 1.7397 1.680 1.600 1.680 1.650 1.790 173,200 1.7397 -3.45%
2024-12-06 0 1.740 1.710 1.740 1.720 1.800 214,000 377,680 1.7649 1.740 1.710 1.740 1.720 1.800 214,000 1.7649 -2.79%
2024-12-05 0 1.790 1.720 1.790 1.760 1.820 222,000 396,680 1.7868 1.790 1.720 1.790 1.760 1.820 222,000 1.7868 5.92%
2024-12-04 0 1.690 1.690 1.730 1.660 1.890 350,000 631,320 1.8038 1.690 1.690 1.730 1.660 1.890 350,000 1.8038 -15.08%
2024-12-03 0 1.990 1.730 1.990 1.870 2.020 1,486,000 2,844,680 1.9143 1.990 1.730 1.990 1.870 2.020 1,486,000 1.9143 5.85%
2024-12-02 0 1.880 1.800 1.890 1.720 1.940 160,000 301,840 1.8865 1.880 1.800 1.890 1.720 1.940 160,000 1.8865 -3.09%
2024-11-29 0 1.940 1.650 1.940 1.700 2.000 248,000 483,540 1.9498 1.940 1.650 1.940 1.700 2.000 248,000 1.9498 3.19%
2024-11-28 0 1.880 1.870 1.880 1.840 1.880 154,000 286,100 1.8578 1.880 1.870 1.880 1.840 1.880 154,000 1.8578 0.00%
2024-11-27 0 1.880 1.630 1.890 1.870 2.000 268,000 506,260 1.8890 1.880 1.630 1.890 1.870 2.000 268,000 1.8890 -0.53%
2024-11-26 0 1.890 1.730 1.890 1.880 2.030 174,000 330,000 1.8966 1.890 1.730 1.890 1.880 2.030 174,000 1.8966 0.00%
2024-11-25 0 1.890 1.720 1.900 1.890 1.990 138,000 262,260 1.9004 1.890 1.720 1.900 1.890 1.990 138,000 1.9004 -5.03%
2024-11-22 0 1.990 1.850 2.000 1.600 1.990 356,000 644,220 1.8096 1.990 1.850 2.000 1.600 1.990 356,000 1.8096 11.17%
2024-11-21 0 1.790 1.640 1.800 1.790 1.890 140,000 255,640 1.8260 1.790 1.640 1.800 1.790 1.890 140,000 1.8260 -5.79%
2024-11-20 0 1.900 1.890 1.900 1.800 1.900 206,000 382,040 1.8546 1.900 1.890 1.900 1.800 1.900 206,000 1.8546 2.15%
2024-11-19 0 1.860 1.860 1.870 1.840 1.890 238,000 441,260 1.8540 1.860 1.860 1.870 1.840 1.890 238,000 1.8540 1.09%
2024-11-18 0 1.840 1.840 1.850 1.840 1.940 438,600 831,454 1.8957 1.840 1.840 1.850 1.840 1.940 438,600 1.8957 1.10%
2024-11-15 0 1.820 1.800 1.820 1.570 1.840 420,737 738,415 1.7551 1.820 1.800 1.820 1.570 1.840 420,737 1.7551 7.69%
2024-11-14 0 1.690 1.580 1.650 1.430 1.850 808,000 1,322,920 1.6373 1.690 1.580 1.650 1.430 1.850 808,000 1.6373 0.60%
2024-11-13 0 1.680 1.500 1.680 1.190 1.880 3,262,700 5,841,818 1.7905 1.680 1.500 1.680 1.190 1.880 3,262,700 1.7905 37.70%
2024-11-12 0 1.220 1.150 1.230 1.220 1.290 204,000 251,780 1.2342 1.220 1.150 1.230 1.220 1.290 204,000 1.2342 -1.61%
2024-11-11 0 1.240 1.020 1.250 1.240 1.340 316,000 400,460 1.2673 1.240 1.020 1.250 1.240 1.340 316,000 1.2673 -8.82%
2024-11-08 0 1.360 - 1.360 - - 0 0 - 1.360 - 1.360 - - 0 - -0.73%
2024-11-07 0 1.370 1.140 1.370 1.290 1.390 58,000 75,540 1.3024 1.370 1.140 1.370 1.290 1.390 58,000 1.3024 6.20%
2024-11-06 0 1.290 1.250 1.300 1.250 1.340 64,500 82,915 1.2855 1.290 1.250 1.300 1.250 1.340 64,500 1.2855 0.00%
2024-11-05 0 1.290 1.110 1.310 1.200 1.290 4,000 4,980 1.2450 1.290 1.110 1.310 1.200 1.290 4,000 1.2450 7.50%
2024-11-04 0 1.200 1.100 1.280 1.200 1.300 4,300 5,351 1.2444 1.200 1.100 1.280 1.200 1.300 4,300 1.2444 3.45%
2024-11-01 0 1.160 1.100 1.170 1.140 1.170 16,030 18,570 1.1585 1.160 1.100 1.170 1.140 1.170 16,030 1.1585 10.48%
2024-10-31 0 1.050 1.050 - 1.020 1.050 9,000 9,280 1.0311 1.050 1.050 - 1.020 1.050 9,000 1.0311 2.94%
2024-10-30 0 1.020 1.020 1.170 1.020 1.020 4,000 4,080 1.0200 1.020 1.020 1.170 1.020 1.020 4,000 1.0200 -3.77%
2024-10-29 0 1.060 1.020 1.160 1.060 1.060 2,000 2,120 1.0600 1.060 1.020 1.160 1.060 1.060 2,000 1.0600 0.00%
2024-10-28 0 1.060 1.020 1.180 1.060 1.060 38,100 40,381 1.0599 1.060 1.020 1.180 1.060 1.060 38,100 1.0599 0.00%
2024-10-25 0 1.060 1.030 1.090 1.010 1.060 144,000 150,540 1.0454 1.060 1.030 1.090 1.010 1.060 144,000 1.0454 -2.75%
2024-10-24 0 1.090 1.050 1.090 1.090 1.090 8,200 8,924 1.0883 1.090 1.050 1.090 1.090 1.090 8,200 1.0883 1.87%
2024-10-23 0 1.070 1.070 1.100 1.050 1.120 96,000 104,680 1.0904 1.070 1.070 1.100 1.050 1.120 96,000 1.0904 0.00%
2024-10-22 0 1.070 1.070 1.150 1.000 1.120 180,700 190,387 1.0536 1.070 1.070 1.150 1.000 1.120 180,700 1.0536 -4.46%
2024-10-21 0 1.120 1.080 1.120 1.120 1.120 20,062 22,462 1.1196 1.120 1.080 1.120 1.120 1.120 20,062 1.1196 3.70%
2024-10-18 0 1.080 1.060 1.090 1.080 1.090 26,000 28,180 1.0838 1.080 1.060 1.090 1.080 1.090 26,000 1.0838 -0.92%
2024-10-17 0 1.090 1.020 1.150 1.090 1.090 24,000 26,160 1.0900 1.090 1.020 1.150 1.090 1.090 24,000 1.0900 0.00%
2024-10-16 0 1.090 1.090 1.140 1.080 1.150 62,000 69,980 1.1287 1.090 1.090 1.140 1.080 1.150 62,000 1.1287 -6.03%
2024-10-15 0 1.160 1.120 1.170 1.120 1.200 126,062 146,567 1.1627 1.160 1.120 1.170 1.120 1.200 126,062 1.1627 -3.33%
2024-10-14 0 1.200 1.160 1.230 1.200 1.200 34,000 40,800 1.2000 1.200 1.160 1.230 1.200 1.200 34,000 1.2000 0.00%
2024-10-10 0 1.200 1.200 1.240 1.200 1.260 202,000 248,400 1.2297 1.200 1.200 1.240 1.200 1.260 202,000 1.2297 -9.09%
2024-10-09 0 1.320 1.230 1.330 1.260 1.360 96,000 126,380 1.3165 1.320 1.230 1.330 1.260 1.360 96,000 1.3165 -2.94%
2024-10-08 0 1.360 1.370 1.440 1.150 1.670 970,800 1,383,134 1.4247 1.360 1.370 1.440 1.150 1.670 970,800 1.4247 20.35%
2024-10-07 0 1.130 1.130 1.200 1.050 1.130 604,075 662,362 1.0965 1.130 1.130 1.200 1.050 1.130 604,075 1.0965 0.89%
2024-10-04 0 1.120 1.100 1.220 1.110 1.580 377,980 448,671 1.1870 1.120 1.100 1.220 1.110 1.580 377,980 1.1870 -4.27%
2024-10-03 0 1.170 1.160 1.170 1.160 1.220 66,000 79,280 1.2012 1.170 1.160 1.170 1.160 1.220 66,000 1.2012 -4.88%
2024-10-02 0 1.230 1.170 1.230 1.120 1.240 160,800 195,935 1.2185 1.230 1.170 1.230 1.120 1.240 160,800 1.2185 -0.81%
2024-09-30 0 1.240 1.230 1.240 1.230 1.240 36,000 44,600 1.2389 1.240 1.230 1.240 1.230 1.240 36,000 1.2389 0.00%
2024-09-27 0 1.240 1.120 1.250 1.050 1.350 27,363 35,555 1.2994 1.240 1.120 1.250 1.050 1.350 27,363 1.2994 -8.15%
2024-09-26 0 1.350 1.330 1.350 1.350 1.350 14,300 19,287 1.3487 1.350 1.330 1.350 1.350 1.350 14,300 1.3487 0.00%
2024-09-25 0 1.350 1.000 1.370 1.350 1.370 38,000 51,580 1.3574 1.350 1.000 1.370 1.350 1.370 38,000 1.3574 -1.46%
2024-09-24 0 1.370 1.360 1.410 1.370 1.470 16,000 22,940 1.4338 1.370 1.360 1.410 1.370 1.470 16,000 1.4338 0.74%
2024-09-23 0 1.360 1.360 1.400 1.360 1.400 5,900 8,085 1.3703 1.360 1.360 1.400 1.360 1.400 5,900 1.3703 -2.16%
2024-09-20 0 1.390 1.360 1.400 1.360 1.430 59,000 80,470 1.3639 1.390 1.360 1.400 1.360 1.430 59,000 1.3639 0.72%
2024-09-19 0 1.380 1.380 1.390 1.380 1.800 91,100 127,203 1.3963 1.380 1.380 1.390 1.380 1.800 91,100 1.3963 -2.13%
2024-09-17 0 1.410 1.410 1.420 1.400 1.440 74,000 104,520 1.4124 1.410 1.410 1.420 1.400 1.440 74,000 1.4124 -3.42%
2024-09-16 0 1.460 1.420 1.520 1.450 1.620 34,000 50,480 1.4847 1.460 1.420 1.520 1.450 1.620 34,000 1.4847 0.00%
2024-09-13 0 1.460 1.450 1.460 1.460 1.460 34,200 49,928 1.4599 1.460 1.450 1.460 1.460 1.460 34,200 1.4599 -2.01%
2024-09-12 0 1.490 1.490 1.500 1.460 1.530 81,100 122,786 1.5140 1.490 1.490 1.500 1.460 1.530 81,100 1.5140 -3.87%
2024-09-11 0 1.550 1.550 1.570 1.520 1.620 60,000 92,760 1.5460 1.550 1.550 1.570 1.520 1.620 60,000 1.5460 -4.91%
2024-09-10 0 1.630 1.580 1.630 1.630 1.630 2,000 3,260 1.6300 1.630 1.580 1.630 1.630 1.630 2,000 1.6300 -1.81%
2024-09-09 0 1.660 1.610 1.680 1.620 1.830 148,000 250,340 1.6915 1.660 1.610 1.680 1.620 1.830 148,000 1.6915 -2.92%
2024-09-05 0 1.710 1.710 1.720 1.680 1.840 146,050 250,608 1.7159 1.710 1.710 1.720 1.680 1.840 146,050 1.7159 0.59%
2024-09-04 0 1.700 1.600 1.700 1.720 1.820 144,100 250,641 1.7394 1.700 1.600 1.700 1.720 1.820 144,100 1.7394 -1.73%
2024-09-03 0 1.730 1.520 1.740 1.730 1.890 145,000 256,400 1.7683 1.730 1.520 1.740 1.730 1.890 145,000 1.7683 10.19%
2024-09-02 0 1.570 1.520 1.600 1.510 1.800 165,000 267,010 1.6182 1.570 1.520 1.600 1.510 1.800 165,000 1.6182 -4.27%
2024-08-30 0 1.640 1.580 1.680 1.550 1.700 158,000 251,960 1.5947 1.640 1.580 1.680 1.550 1.700 158,000 1.5947 -0.61%
2024-08-29 0 1.650 1.610 1.770 1.560 1.960 152,850 265,400 1.7363 1.650 1.610 1.770 1.560 1.960 152,850 1.7363 -3.51%
2024-08-28 0 1.710 1.650 1.720 1.650 1.980 144,900 253,064 1.7465 1.710 1.650 1.720 1.650 1.980 144,900 1.7465 2.40%
2024-08-27 0 1.670 1.540 1.680 1.670 1.710 152,000 255,560 1.6813 1.670 1.540 1.680 1.670 1.710 152,000 1.6813 -1.18%
2024-08-26 0 1.690 1.690 1.700 1.450 1.780 186,000 312,660 1.6810 1.690 1.690 1.700 1.450 1.780 186,000 1.6810 -6.11%
2024-08-23 0 1.800 1.750 1.800 1.650 1.800 12,800 21,976 1.7169 1.800 1.750 1.800 1.650 1.800 12,800 1.7169 1.69%
2024-08-22 0 1.770 1.710 1.810 1.660 1.770 6,000 10,280 1.7133 1.770 1.710 1.810 1.660 1.770 6,000 1.7133 -3.28%
2024-08-21 0 1.830 1.660 1.830 - - 625 1,018 1.6288 1.830 1.660 1.830 - - 625 1.6288 -1.08%
2024-08-20 0 1.850 1.700 1.860 1.850 2.000 6,000 11,420 1.9033 1.850 1.700 1.860 1.850 2.000 6,000 1.9033 -0.54%
2024-08-19 0 1.860 1.860 1.880 - - 0 0 - 1.860 1.860 1.880 - - 0 - 2.20%
2024-08-16 0 1.820 1.720 1.830 1.780 1.880 140,000 262,000 1.8714 1.820 1.720 1.830 1.780 1.880 140,000 1.8714 -1.62%
2024-08-15 0 1.850 1.700 1.860 1.790 1.970 146,400 268,816 1.8362 1.850 1.700 1.860 1.790 1.970 146,400 1.8362 10.78%
2024-08-14 0 1.670 1.610 1.700 1.670 1.730 176,000 298,260 1.6947 1.670 1.610 1.700 1.670 1.730 176,000 1.6947 5.03%
2024-08-13 0 1.590 1.550 1.590 1.580 1.690 154,000 253,860 1.6484 1.590 1.550 1.590 1.580 1.690 154,000 1.6484 -5.92%
2024-08-12 0 1.690 1.600 1.700 1.600 1.700 198,700 333,612 1.6790 1.690 1.600 1.700 1.600 1.700 198,700 1.6790 0.00%
2024-08-09 0 1.690 1.690 1.700 1.690 1.700 144,000 243,840 1.6933 1.690 1.690 1.700 1.690 1.700 144,000 1.6933 -1.17%
2024-08-08 0 1.710 1.610 1.720 1.700 1.730 146,000 250,700 1.7171 1.710 1.610 1.720 1.700 1.730 146,000 1.7171 -1.72%
2024-08-07 0 1.740 1.700 1.750 1.740 1.800 142,100 251,053 1.7667 1.740 1.700 1.750 1.740 1.800 142,100 1.7667 -3.33%
2024-08-06 0 1.800 1.790 1.800 1.770 1.880 150,000 274,940 1.8329 1.800 1.790 1.800 1.770 1.880 150,000 1.8329 0.00%
2024-08-05 0 1.800 1.770 1.800 1.700 1.970 197,000 365,990 1.8578 1.800 1.770 1.800 1.700 1.970 197,000 1.8578 -7.69%
2024-08-02 0 1.950 1.900 1.950 1.970 1.970 2,000 3,940 1.9700 1.950 1.900 1.950 1.970 1.970 2,000 1.9700 0.52%
2024-08-01 0 1.940 1.900 1.980 1.910 2.020 28,000 54,080 1.9314 1.940 1.900 1.980 1.910 2.020 28,000 1.9314 -2.51%
2024-07-31 0 1.990 1.910 2.000 1.990 2.000 128,000 254,740 1.9902 1.990 1.910 2.000 1.990 2.000 128,000 1.9902 1.53%
2024-07-30 0 1.960 1.910 1.980 1.960 2.000 129,500 255,790 1.9752 1.960 1.910 1.980 1.960 2.000 129,500 1.9752 2.62%
2024-07-29 0 1.910 1.910 1.970 1.920 1.980 132,000 257,280 1.9491 1.910 1.910 1.970 1.920 1.980 132,000 1.9491 -4.02%
2024-07-26 0 1.990 1.910 2.000 1.930 2.160 128,000 255,860 1.9989 1.990 1.910 2.000 1.930 2.160 128,000 1.9989 -0.50%
2024-07-25 0 2.000 1.910 2.000 1.950 2.100 128,500 255,920 1.9916 2.000 1.910 2.000 1.950 2.100 128,500 1.9916 1.01%
2024-07-24 0 1.980 1.910 1.990 1.970 2.180 128,000 262,700 2.0523 1.980 1.910 1.990 1.970 2.180 128,000 2.0523 -1.00%
2024-07-23 0 2.000 1.910 2.010 1.890 2.050 194,800 386,792 1.9856 2.000 1.910 2.010 1.890 2.050 194,800 1.9856 -2.91%
2024-07-22 0 2.060 2.060 2.070 2.020 2.050 124,200 252,516 2.0331 2.060 2.060 2.070 2.020 2.050 124,200 2.0331 -0.48%
2024-07-19 0 2.070 1.980 2.080 1.970 2.070 128,000 256,480 2.0038 2.070 1.980 2.080 1.970 2.070 128,000 2.0038 2.48%
2024-07-18 0 2.020 1.990 2.030 1.980 2.020 126,000 252,900 2.0071 2.020 1.990 2.030 1.980 2.020 126,000 2.0071 -0.49%
2024-07-17 0 2.030 1.900 2.030 - - 0 0 - 2.030 1.900 2.030 - - 0 - 0.00%
2024-07-16 0 2.030 2.000 2.040 1.960 2.040 124,000 251,880 2.0313 2.030 2.000 2.040 1.960 2.040 124,000 2.0313 -0.49%
2024-07-15 0 2.040 1.990 2.060 1.960 2.080 124,000 252,560 2.0368 2.040 1.990 2.060 1.960 2.080 124,000 2.0368 2.00%
2024-07-12 0 2.000 2.000 2.080 2.000 2.180 8,000 16,400 2.0500 2.000 2.000 2.080 2.000 2.180 8,000 2.0500 -2.44%
2024-07-11 0 2.050 2.030 2.200 2.050 2.050 2,000 4,100 2.0500 2.050 2.030 2.200 2.050 2.050 2,000 2.0500 1.99%
2024-07-10 0 2.010 2.000 2.080 2.010 2.050 5,000 10,100 2.0200 2.010 2.000 2.080 2.010 2.050 5,000 2.0200 -1.95%
2024-07-09 0 2.050 2.040 2.070 2.020 2.180 122,000 252,500 2.0697 2.050 2.040 2.070 2.020 2.180 122,000 2.0697 0.00%
2024-07-08 0 2.050 2.020 2.080 2.040 2.130 126,000 263,200 2.0889 2.050 2.020 2.080 2.040 2.130 126,000 2.0889 -3.30%
2024-07-05 0 2.120 2.020 2.190 2.040 2.120 122,200 254,420 2.0820 2.120 2.020 2.190 2.040 2.120 122,200 2.0820 1.44%
2024-07-04 0 2.090 2.020 2.100 2.050 2.130 120,000 252,620 2.1052 2.090 2.020 2.100 2.050 2.130 120,000 2.1052 -4.57%
2024-07-03 0 2.190 2.020 2.200 2.100 2.190 122,000 258,600 2.1197 2.190 2.020 2.200 2.100 2.190 122,000 2.1197 3.30%
2024-07-02 0 2.120 2.020 2.190 2.100 2.190 118,200 250,474 2.1191 2.120 2.020 2.190 2.100 2.190 118,200 2.1191 0.00%
2024-06-28 0 2.120 2.100 2.130 2.090 2.130 118,208 250,148 2.1162 2.120 2.100 2.130 2.090 2.130 118,208 2.1162 1.44%
2024-06-27 0 2.090 2.020 2.100 2.070 2.120 120,200 251,380 2.0913 2.090 2.020 2.100 2.070 2.120 120,200 2.0913 -1.42%
2024-06-26 0 2.120 2.050 2.180 2.050 2.180 119,800 252,460 2.1073 2.120 2.050 2.180 2.050 2.180 119,800 2.1073 1.44%
2024-06-25 0 2.090 2.020 2.170 2.030 2.190 120,000 252,760 2.1063 2.090 2.020 2.170 2.030 2.190 120,000 2.1063 3.98%
2024-06-24 0 2.010 2.000 2.200 1.960 2.150 124,000 257,880 2.0797 2.010 2.000 2.200 1.960 2.150 124,000 2.0797 -5.19%
2024-06-21 0 2.120 2.100 2.150 2.100 2.150 106,000 224,660 2.1194 2.120 2.100 2.150 2.100 2.150 106,000 2.1194 -1.40%
2024-06-20 0 2.150 2.070 2.190 2.080 2.150 117,387 249,998 2.1297 2.150 2.070 2.190 2.080 2.150 117,387 2.1297 -2.71%
2024-06-19 0 2.210 2.050 2.210 2.140 2.210 114,000 246,320 2.1607 2.210 2.050 2.210 2.140 2.210 114,000 2.1607 2.79%
2024-06-18 0 2.150 2.050 2.150 2.040 2.180 118,300 253,636 2.1440 2.150 2.050 2.150 2.040 2.180 118,300 2.1440 1.90%
2024-06-17 0 2.110 2.030 2.130 2.010 2.300 119,000 251,230 2.1112 2.110 2.030 2.130 2.010 2.300 119,000 2.1112 -0.47%
2024-06-14 0 2.120 2.020 2.250 1.990 2.130 133,100 269,501 2.0248 2.120 2.020 2.250 1.990 2.130 133,100 2.0248 3.41%
2024-06-13 0 2.050 2.000 2.050 2.000 2.120 120,000 250,320 2.0860 2.050 2.000 2.050 2.000 2.120 120,000 2.0860 -2.38%
2024-06-12 0 2.100 2.030 2.150 2.010 2.160 14,000 28,720 2.0514 2.100 2.030 2.150 2.010 2.160 14,000 2.0514 -0.94%
2024-06-11 0 2.120 2.120 2.130 2.020 2.130 14,000 28,660 2.0471 2.120 2.120 2.130 2.020 2.130 14,000 2.0471 0.95%
2024-06-07 0 2.100 2.020 2.100 2.000 2.100 85,500 175,735 2.0554 2.100 2.020 2.100 2.000 2.100 85,500 2.0554 -1.87%
2024-06-06 0 2.140 2.140 2.150 2.020 2.250 17,900 36,781 2.0548 2.140 2.140 2.150 2.020 2.250 17,900 2.0548 -0.47%
2024-06-05 0 2.150 2.110 2.150 2.250 2.250 2,000 4,500 2.2500 2.150 2.110 2.150 2.250 2.250 2,000 2.2500 0.00%
2024-06-04 0 2.150 2.100 2.150 2.150 2.300 14,000 30,420 2.1729 2.150 2.100 2.150 2.150 2.300 14,000 2.1729 0.00%
2024-06-03 0 2.150 2.020 2.150 2.100 2.250 22,050 46,963 2.1298 2.150 2.020 2.150 2.100 2.250 22,050 2.1298 2.38%
2024-05-31 0 2.100 2.000 2.100 2.100 2.300 12,000 25,620 2.1350 2.100 2.000 2.100 2.100 2.300 12,000 2.1350 -5.83%
2024-05-30 0 2.230 2.000 2.230 2.230 2.310 12,000 27,140 2.2617 2.230 2.000 2.230 2.230 2.310 12,000 2.2617 -1.76%
2024-05-29 0 2.270 2.200 2.270 2.270 2.280 4,000 9,100 2.2750 2.270 2.200 2.270 2.270 2.280 4,000 2.2750 0.44%
2024-05-28 0 2.260 2.130 2.270 2.000 2.300 112,000 253,960 2.2675 2.260 2.130 2.270 2.000 2.300 112,000 2.2675 -0.88%
2024-05-27 0 2.280 2.130 2.280 2.270 2.320 110,000 250,960 2.2815 2.280 2.130 2.280 2.270 2.320 110,000 2.2815 0.00%
2024-05-24 0 2.280 2.200 2.300 2.190 2.350 116,000 258,120 2.2252 2.280 2.200 2.300 2.190 2.350 116,000 2.2252 2.70%
2024-05-23 0 2.220 2.190 2.230 2.120 2.260 114,000 252,240 2.2126 2.220 2.190 2.230 2.120 2.260 114,000 2.2126 -1.77%
2024-05-22 0 2.260 2.200 2.260 2.260 2.340 110,000 251,880 2.2898 2.260 2.200 2.260 2.260 2.340 110,000 2.2898 0.00%
2024-05-21 0 2.260 2.180 2.270 2.250 2.300 112,000 253,660 2.2648 2.260 2.180 2.270 2.250 2.300 112,000 2.2648 -1.31%
2024-05-20 0 2.290 2.200 2.300 2.290 2.330 100,000 229,960 2.2996 2.290 2.200 2.300 2.290 2.330 100,000 2.2996 1.78%
2024-05-17 0 2.250 2.240 2.250 2.130 2.340 112,000 253,920 2.2671 2.250 2.240 2.250 2.130 2.340 112,000 2.2671 2.27%
2024-05-16 0 2.200 2.110 2.200 2.200 2.370 121,000 269,170 2.2245 2.200 2.110 2.200 2.200 2.370 121,000 2.2245 -0.45%
2024-05-14 0 2.210 2.210 2.340 2.150 2.380 26,000 57,100 2.1962 2.210 2.210 2.340 2.150 2.380 26,000 2.1962 -2.64%
2024-05-13 0 2.270 2.210 2.280 2.150 2.400 125,062 281,951 2.2545 2.270 2.210 2.280 2.150 2.400 125,062 2.2545 3.18%
2024-05-10 0 2.200 2.200 2.220 2.180 2.250 119,200 264,477 2.2188 2.200 2.200 2.220 2.180 2.250 119,200 2.2188 -3.08%
2024-05-09 0 2.270 2.260 2.280 2.220 2.360 156,000 354,860 2.2747 2.270 2.260 2.280 2.220 2.360 156,000 2.2747 -3.81%
2024-05-08 0 2.360 2.300 2.400 2.310 2.430 106,000 251,520 2.3728 2.360 2.300 2.400 2.310 2.430 106,000 2.3728 -1.26%
2024-05-07 0 2.390 2.330 2.400 2.210 2.440 106,062 253,802 2.3930 2.390 2.330 2.400 2.210 2.440 106,062 2.3930 1.70%
2024-05-06 0 2.350 2.350 2.400 2.340 2.460 132,150 314,646 2.3810 2.350 2.350 2.400 2.340 2.460 132,150 2.3810 -2.89%
2024-05-03 0 2.420 2.350 2.420 2.390 2.440 104,000 250,780 2.4113 2.420 2.350 2.420 2.390 2.440 104,000 2.4113 1.26%
2024-05-02 0 2.390 2.350 2.400 2.360 2.440 102,000 244,200 2.3941 2.390 2.350 2.400 2.360 2.440 102,000 2.3941 2.14%
2024-04-30 0 2.340 2.330 2.350 2.300 2.480 107,500 251,695 2.3413 2.340 2.330 2.350 2.300 2.480 107,500 2.3413 0.43%
2024-04-29 0 2.330 2.210 2.330 2.400 2.400 2,000 4,800 2.4000 2.330 2.210 2.330 2.400 2.400 2,000 2.4000 5.43%
2024-04-26 0 2.210 2.210 2.250 2.180 2.210 18,000 39,660 2.2033 2.210 2.210 2.250 2.180 2.210 18,000 2.2033 -2.64%
2024-04-25 0 2.270 2.210 2.270 2.210 2.270 77,000 171,380 2.2257 2.270 2.210 2.270 2.210 2.270 77,000 2.2257 0.00%
2024-04-24 0 2.270 2.220 2.290 2.220 2.380 108,125 249,682 2.3092 2.270 2.220 2.290 2.220 2.380 108,125 2.3092 -4.62%
2024-04-23 0 2.380 2.210 2.380 - - 1,500 3,330 2.2200 2.380 2.210 2.380 - - 1,500 2.2200 -3.25%
2024-04-22 0 2.460 2.240 2.460 2.690 2.690 2,000 5,380 2.6900 2.460 2.240 2.460 2.690 2.690 2,000 2.6900 2.50%
2024-04-19 0 2.400 2.300 2.400 2.200 2.700 46,017 103,977 2.2595 2.400 2.300 2.400 2.200 2.700 46,017 2.2595 0.00%
2024-04-18 0 2.400 2.240 2.400 2.210 2.510 28,000 63,860 2.2807 2.400 2.240 2.400 2.210 2.510 28,000 2.2807 -2.04%
2024-04-17 0 2.450 2.300 2.500 2.200 2.510 224,000 521,660 2.3288 2.450 2.300 2.500 2.200 2.510 224,000 2.3288 3.38%
2024-04-16 0 2.370 2.240 2.380 2.300 2.520 216,000 521,860 2.4160 2.370 2.240 2.380 2.300 2.520 216,000 2.4160 -4.05%
2024-04-15 0 2.470 2.090 2.470 2.090 2.580 242,700 580,090 2.3902 2.470 2.090 2.470 2.090 2.580 242,700 2.3902 -3.14%
2024-04-12 0 2.550 2.410 2.550 2.500 2.550 132,000 333,520 2.5267 2.550 2.410 2.550 2.500 2.550 132,000 2.5267 -1.16%
2024-04-11 0 2.580 2.500 2.590 2.500 2.590 116,200 295,380 2.5420 2.580 2.500 2.590 2.500 2.590 116,200 2.5420 -1.53%
2024-04-10 0 2.620 2.560 2.620 2.590 2.750 194,000 510,660 2.6323 2.620 2.560 2.620 2.590 2.750 194,000 2.6323 -4.03%
2024-04-09 0 2.730 2.440 2.780 2.440 2.880 108,000 287,500 2.6620 2.730 2.440 2.780 2.440 2.880 108,000 2.6620 2.25%
2024-04-08 0 2.670 2.580 2.680 2.550 2.900 180,000 474,580 2.6366 2.670 2.580 2.680 2.550 2.900 180,000 2.6366 5.53%
2024-04-05 0 2.530 2.440 2.530 2.380 2.590 130,000 317,000 2.4385 2.530 2.440 2.530 2.380 2.590 130,000 2.4385 5.42%
2024-04-03 0 2.400 2.390 2.410 2.300 2.800 436,000 1,061,180 2.4339 2.400 2.390 2.410 2.300 2.800 436,000 2.4339 -9.77%
2024-04-02 0 2.660 2.410 2.670 2.060 8.000 1,302,187 3,796,065 2.9151 2.660 2.410 2.670 2.060 8.000 1,302,187 2.9151 38.54%
2024-03-28 0 1.920 1.810 1.930 1.870 2.210 248,000 500,140 2.0167 1.920 1.810 1.930 1.870 2.210 248,000 2.0167 -9.00%
2024-03-27 0 2.110 1.510 2.110 2.110 2.210 230,000 500,500 2.1761 2.110 1.510 2.110 2.110 2.210 230,000 2.1761 0.00%
2024-03-26 0 2.110 2.000 2.110 1.700 2.210 259,200 511,432 1.9731 2.110 2.000 2.110 1.700 2.210 259,200 1.9731 19.21%
2024-03-25 0 1.770 1.580 1.780 1.590 1.810 327,500 560,880 1.7126 1.770 1.580 1.780 1.590 1.810 327,500 1.7126 12.03%
2024-03-22 0 1.580 1.550 1.580 1.540 2.210 400,400 716,288 1.7889 1.580 1.550 1.580 1.540 2.210 400,400 1.7889 -20.20%
2024-03-21 0 1.980 1.980 1.990 1.880 2.410 304,000 632,800 2.0816 1.980 1.980 1.990 1.880 2.410 304,000 2.0816 -11.21%
2024-03-20 0 2.230 2.120 2.240 2.140 2.290 224,000 502,980 2.2454 2.230 2.120 2.240 2.140 2.290 224,000 2.2454 4.21%
2024-03-19 0 2.140 - 2.150 1.910 2.330 242,100 529,363 2.1865 2.140 - 2.150 1.910 2.330 242,100 2.1865 -7.76%
2024-03-18 0 2.320 2.280 2.330 2.280 2.420 216,000 503,440 2.3307 2.320 2.280 2.330 2.280 2.420 216,000 2.3307 -0.43%
2024-03-15 0 2.330 2.290 2.350 2.300 2.430 214,000 501,280 2.3424 2.330 2.290 2.350 2.300 2.430 214,000 2.3424 -1.69%
2024-03-14 0 2.370 2.300 2.390 2.280 2.430 210,000 500,120 2.3815 2.370 2.300 2.390 2.280 2.430 210,000 2.3815 2.60%
2024-03-13 0 2.310 2.240 2.320 2.290 2.330 218,000 504,040 2.3121 2.310 2.240 2.320 2.290 2.330 218,000 2.3121 0.87%
2024-03-12 0 2.290 2.240 2.300 2.240 2.390 217,800 504,030 2.3142 2.290 2.240 2.300 2.240 2.390 217,800 2.3142 -2.55%
2024-03-11 0 2.350 2.290 2.360 2.330 2.440 212,112 502,978 2.3713 2.350 2.290 2.360 2.330 2.440 212,112 2.3713 -2.49%
2024-03-08 0 2.410 2.340 2.420 2.340 2.430 210,000 503,860 2.3993 2.410 2.340 2.420 2.340 2.430 210,000 2.3993 1.69%
2024-03-07 0 2.370 2.330 2.380 2.330 2.440 209,000 502,000 2.4019 2.370 2.330 2.380 2.330 2.440 209,000 2.4019 -1.25%
2024-03-06 0 2.400 2.340 2.410 2.360 2.440 232,000 557,480 2.4029 2.400 2.340 2.410 2.360 2.440 232,000 2.4029 -1.64%
2024-03-05 0 2.440 2.400 2.450 2.330 2.440 218,000 523,320 2.4006 2.440 2.400 2.450 2.330 2.440 218,000 2.4006 -0.41%
2024-03-04 0 2.450 2.400 2.460 2.420 2.680 199,200 502,370 2.5219 2.450 2.400 2.460 2.420 2.680 199,200 2.5219 0.00%
2024-03-01 0 2.450 2.430 2.460 2.420 2.590 200,700 501,487 2.4987 2.450 2.430 2.460 2.420 2.590 200,700 2.4987 -3.54%
2024-02-29 0 2.540 2.420 2.550 2.370 2.680 196,000 501,900 2.5607 2.540 2.420 2.550 2.370 2.680 196,000 2.5607 -5.22%
2024-02-28 0 2.680 2.380 2.730 2.520 2.680 212,000 548,000 2.5849 2.680 2.380 2.730 2.520 2.680 212,000 2.5849 0.00%
2024-02-27 0 2.680 2.510 2.700 2.450 2.770 210,000 543,840 2.5897 2.680 2.510 2.700 2.450 2.770 210,000 2.5897 5.93%
2024-02-26 0 2.530 2.450 2.600 - - 700 1,638 2.3400 2.530 2.450 2.600 - - 700 2.3400 0.00%
2024-02-23 0 2.530 2.420 2.550 2.490 2.590 214,700 544,262 2.5350 2.530 2.420 2.550 2.490 2.590 214,700 2.5350 0.80%
2024-02-22 0 2.510 2.480 2.550 2.460 2.610 200,000 513,000 2.5650 2.510 2.480 2.550 2.460 2.610 200,000 2.5650 0.40%
2024-02-21 0 2.500 2.480 2.600 2.430 2.610 220,500 561,540 2.5467 2.500 2.480 2.600 2.430 2.610 220,500 2.5467 -5.30%
2024-02-20 0 2.640 2.460 2.660 2.410 2.640 208,148 537,790 2.5837 2.640 2.460 2.660 2.410 2.640 208,148 2.5837 7.76%
2024-02-19 0 2.450 2.430 2.510 2.330 2.680 228,000 590,440 2.5896 2.450 2.430 2.510 2.330 2.680 228,000 2.5896 -5.04%
2024-02-16 0 2.580 2.480 2.580 2.430 2.610 204,000 522,620 2.5619 2.580 2.480 2.580 2.430 2.610 204,000 2.5619 -0.39%
2024-02-15 0 2.590 2.500 2.520 2.570 2.680 193,500 504,385 2.6066 2.590 2.500 2.520 2.570 2.680 193,500 2.6066 -3.00%
2024-02-14 0 2.670 2.510 2.680 2.290 2.790 284,000 720,440 2.5368 2.670 2.510 2.680 2.290 2.790 284,000 2.5368 17.11%
2024-02-09 0 2.280 - 2.290 2.240 2.350 114,000 261,320 2.2923 2.280 - 2.290 2.240 2.350 114,000 2.2923 1.79%
2024-02-08 0 2.240 - 2.250 2.160 2.480 226,000 523,460 2.3162 2.240 - 2.250 2.160 2.480 226,000 2.3162 0.45%
2024-02-07 0 2.230 2.230 2.500 - - 0 0 - 2.230 2.230 2.500 - - 0 - 0.00%
2024-02-06 0 2.230 2.230 2.500 - - 0 0 - 2.230 2.230 2.500 - - 0 - 1.36%
2024-02-05 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - -0.90%
2024-02-02 0 2.220 2.220 2.300 2.220 2.300 86,000 193,920 2.2549 2.220 2.220 2.300 2.220 2.300 86,000 2.2549 -2.63%
2024-02-01 0 2.280 2.200 2.290 2.300 2.430 72,000 168,100 2.3347 2.280 2.200 2.290 2.300 2.430 72,000 2.3347 -7.32%
2024-01-31 0 2.460 2.320 2.500 2.420 2.530 114,500 288,265 2.5176 2.460 2.320 2.500 2.420 2.530 114,500 2.5176 -2.77%
2024-01-30 0 2.530 2.340 2.540 2.310 2.590 108,000 272,580 2.5239 2.530 2.340 2.540 2.310 2.590 108,000 2.5239 1.20%
2024-01-29 0 2.500 2.380 2.520 2.500 2.600 99,000 252,540 2.5509 2.500 2.380 2.520 2.500 2.600 99,000 2.5509 -2.34%
2024-01-26 0 2.560 2.410 2.560 2.410 2.600 104,000 266,000 2.5577 2.560 2.410 2.560 2.410 2.600 104,000 2.5577 1.99%
2024-01-25 0 2.510 2.300 2.560 2.490 2.630 98,000 251,440 2.5657 2.510 2.300 2.560 2.490 2.630 98,000 2.5657 0.40%
2024-01-24 0 2.500 2.300 2.740 - - 0 0 - 2.500 2.300 2.740 - - 0 - 0.00%
2024-01-23 0 2.500 2.300 2.500 - - 0 0 - 2.500 2.300 2.500 - - 0 - 0.00%
2024-01-22 0 2.500 2.300 2.500 - - 0 0 - 2.500 2.300 2.500 - - 0 - -1.96%
2024-01-19 0 2.550 - 2.550 - - 0 0 - 2.550 - 2.550 - - 0 - -0.39%
2024-01-18 0 2.560 - 2.560 - - 0 0 - 2.560 - 2.560 - - 0 - 0.00%
2024-01-17 0 2.560 2.300 2.590 2.550 2.560 8,700 22,203 2.5521 2.560 2.300 2.590 2.550 2.560 8,700 2.5521 0.00%
2024-01-16 0 2.560 2.500 2.560 2.430 2.610 207,600 528,266 2.5446 2.560 2.500 2.560 2.430 2.610 207,600 2.5446 3.64%
2024-01-15 0 2.470 2.460 2.560 2.350 2.590 208,000 528,580 2.5413 2.470 2.460 2.560 2.350 2.590 208,000 2.5413 -3.14%
2024-01-12 0 2.550 2.420 2.590 2.320 2.700 242,000 615,460 2.5432 2.550 2.420 2.590 2.320 2.700 242,000 2.5432 15.91%
2024-01-11 0 2.200 2.200 - 2.200 2.200 2,300 5,051 2.1961 2.200 2.200 - 2.200 2.200 2,300 2.1961 0.00%
2024-01-10 0 2.200 2.220 - 2.200 2.200 3,000 6,570 2.1900 2.200 2.220 - 2.200 2.200 3,000 2.1900 -3.51%
2024-01-09 0 2.280 2.220 - 2.220 2.280 118,000 265,380 2.2490 2.280 2.220 - 2.220 2.280 118,000 2.2490 2.70%
2024-01-08 0 2.220 2.120 2.350 2.210 2.470 234,300 561,522 2.3966 2.220 2.120 2.350 2.210 2.470 234,300 2.3966 -10.12%
2024-01-05 0 2.470 2.350 2.470 2.430 2.550 207,500 516,645 2.4899 2.470 2.350 2.470 2.430 2.550 207,500 2.4899 0.00%
2024-01-04 0 2.470 2.420 2.500 2.420 2.560 204,100 506,825 2.4832 2.470 2.420 2.500 2.420 2.560 204,100 2.4832 -2.76%
2024-01-03 0 2.540 2.380 2.560 2.350 2.610 266,300 661,456 2.4839 2.540 2.380 2.560 2.350 2.610 266,300 2.4839 -3.05%
2024-01-02 0 2.620 2.520 2.790 2.240 2.810 336,000 866,860 2.5799 2.620 2.520 2.790 2.240 2.810 336,000 2.5799 17.49%
2023-12-29 0 2.230 2.100 2.240 2.100 2.310 276,117 614,882 2.2269 2.230 2.100 2.240 2.100 2.310 276,117 2.2269 1.36%
2023-12-28 0 2.200 2.200 2.250 2.100 2.280 260,000 572,240 2.2009 2.200 2.200 2.250 2.100 2.280 260,000 2.2009 0.92%
2023-12-27 0 2.180 2.250 2.270 2.180 2.320 92,000 210,460 2.2876 2.180 2.250 2.270 2.180 2.320 92,000 2.2876 -6.03%
2023-12-22 0 2.320 2.220 2.310 2.210 2.580 268,100 636,450 2.3739 2.320 2.220 2.310 2.210 2.580 268,100 2.3739 -10.08%
2023-12-21 0 2.580 2.410 2.590 2.450 2.650 206,200 526,704 2.5543 2.580 2.410 2.590 2.450 2.650 206,200 2.5543 2.79%
2023-12-20 0 2.510 2.360 2.510 2.200 2.520 289,200 676,279 2.3384 2.510 2.360 2.510 2.200 2.520 289,200 2.3384 8.66%
2023-12-19 0 2.310 2.190 2.310 2.290 2.620 230,000 554,180 2.4095 2.310 2.190 2.310 2.290 2.620 230,000 2.4095 -8.33%
2023-12-18 0 2.520 2.420 2.520 2.460 2.710 242,000 616,360 2.5469 2.520 2.420 2.520 2.460 2.710 242,000 2.5469 -4.91%
2023-12-15 0 2.650 2.570 2.670 2.570 2.830 220,000 593,000 2.6955 2.650 2.570 2.670 2.570 2.830 220,000 2.6955 -5.69%
2023-12-14 0 2.810 2.570 2.810 2.660 2.890 196,000 536,520 2.7373 2.810 2.570 2.810 2.660 2.890 196,000 2.7373 1.44%
2023-12-13 0 2.770 2.700 2.780 2.610 2.890 202,000 558,820 2.7664 2.770 2.700 2.780 2.610 2.890 202,000 2.7664 2.21%
2023-12-12 0 2.710 2.630 2.720 2.610 2.720 188,000 503,260 2.6769 2.710 2.630 2.720 2.610 2.720 188,000 2.6769 3.44%
2023-12-11 0 2.620 2.610 2.770 2.560 2.780 214,000 582,800 2.7234 2.620 2.610 2.770 2.560 2.780 214,000 2.7234 -3.68%
2023-12-08 0 2.720 2.520 2.810 2.550 2.800 208,000 568,480 2.7331 2.720 2.520 2.810 2.550 2.800 208,000 2.7331 -3.89%
2023-12-07 0 2.830 2.800 2.840 2.800 2.860 194,000 548,280 2.8262 2.830 2.800 2.840 2.800 2.860 194,000 2.8262 -0.70%
2023-12-06 0 2.850 2.810 2.860 2.830 2.910 192,000 549,660 2.8628 2.850 2.810 2.860 2.830 2.910 192,000 2.8628 -2.06%
2023-12-05 0 2.910 2.860 2.960 2.860 2.980 188,300 553,396 2.9389 2.910 2.860 2.960 2.860 2.980 188,300 2.9389 -2.68%
2023-12-04 0 2.990 2.890 3.000 2.830 3.050 204,000 594,760 2.9155 2.990 2.890 3.000 2.830 3.050 204,000 2.9155 4.55%
2023-12-01 0 2.860 2.830 2.860 2.830 2.870 199,637 571,650 2.8634 2.860 2.830 2.860 2.830 2.870 199,637 2.8634 -0.35%
2023-11-30 0 2.870 2.830 2.880 2.810 2.870 182,500 519,935 2.8490 2.870 2.830 2.880 2.810 2.870 182,500 2.8490 -1.03%
2023-11-29 0 2.900 2.810 2.910 2.870 2.940 180,000 523,180 2.9066 2.900 2.810 2.910 2.870 2.940 180,000 2.9066 -0.68%
2023-11-28 0 2.920 2.900 2.930 2.830 3.060 192,000 561,160 2.9227 2.920 2.900 2.930 2.830 3.060 192,000 2.9227 0.69%
2023-11-27 0 2.900 2.900 2.950 2.780 3.040 220,000 637,460 2.8975 2.900 2.900 2.950 2.780 3.040 220,000 2.8975 -2.36%
2023-11-24 0 2.970 2.910 2.980 2.900 3.060 182,000 544,060 2.9893 2.970 2.910 2.980 2.900 3.060 182,000 2.9893 -1.33%
2023-11-23 0 3.010 2.900 3.020 2.930 3.040 208,000 623,640 2.9983 3.010 2.900 3.020 2.930 3.040 208,000 2.9983 0.33%
2023-11-22 0 3.000 2.880 3.010 2.910 3.170 172,000 516,960 3.0056 3.000 2.880 3.010 2.910 3.170 172,000 3.0056 2.39%
2023-11-21 0 2.930 2.930 3.050 2.810 3.060 182,000 544,780 2.9933 2.930 2.930 3.050 2.810 3.060 182,000 2.9933 -1.68%
2023-11-20 0 2.980 2.880 2.980 2.910 3.180 187,000 564,910 3.0209 2.980 2.880 2.980 2.910 3.180 187,000 3.0209 1.02%
2023-11-17 0 2.950 2.870 2.960 2.930 3.090 168,000 503,060 2.9944 2.950 2.870 2.960 2.930 3.090 168,000 2.9944 0.00%
2023-11-16 0 2.950 2.820 2.960 2.860 2.980 180,000 531,520 2.9529 2.950 2.820 2.960 2.860 2.980 180,000 2.9529 1.37%
2023-11-15 0 2.910 2.800 2.920 2.900 3.070 284,000 835,660 2.9425 2.910 2.800 2.920 2.900 3.070 284,000 2.9425 -2.68%
2023-11-14 0 2.990 2.860 2.990 2.850 3.180 292,015 870,383 2.9806 2.990 2.860 2.990 2.850 3.180 292,015 2.9806 -2.61%
2023-11-13 0 3.070 3.010 3.080 2.960 3.190 208,000 627,620 3.0174 3.070 3.010 3.080 2.960 3.190 208,000 3.0174 1.99%
2023-11-10 0 3.010 2.980 3.020 2.970 3.150 169,600 516,316 3.0443 3.010 2.980 3.020 2.970 3.150 169,600 3.0443 -0.99%
2023-11-09 0 3.040 2.980 3.050 3.000 3.140 184,000 562,260 3.0558 3.040 2.980 3.050 3.000 3.140 184,000 3.0558 -0.65%
2023-11-08 0 3.060 2.980 3.060 3.000 3.080 26,000 79,420 3.0546 3.060 2.980 3.060 3.000 3.080 26,000 3.0546 -0.97%
2023-11-07 0 3.090 3.020 3.090 2.800 3.140 104,000 308,720 2.9685 3.090 3.020 3.090 2.800 3.140 104,000 2.9685 0.98%
2023-11-06 0 3.060 3.020 3.070 2.980 3.120 186,000 568,740 3.0577 3.060 3.020 3.070 2.980 3.120 186,000 3.0577 -0.33%
2023-11-03 0 3.070 3.040 3.080 3.040 3.250 186,100 575,163 3.0906 3.070 3.040 3.080 3.040 3.250 186,100 3.0906 0.33%
2023-11-02 0 3.060 3.050 3.080 3.050 3.200 164,000 506,000 3.0854 3.060 3.050 3.080 3.050 3.200 164,000 3.0854 -0.33%
2023-11-01 0 3.070 3.040 3.080 3.050 3.220 178,000 550,100 3.0904 3.070 3.040 3.080 3.050 3.220 178,000 3.0904 -0.65%
2023-10-31 0 3.090 3.010 3.100 3.020 3.140 190,000 586,440 3.0865 3.090 3.010 3.100 3.020 3.140 190,000 3.0865 -0.64%
2023-10-30 0 3.110 3.090 3.120 3.100 3.220 166,000 518,460 3.1233 3.110 3.090 3.120 3.100 3.220 166,000 3.1233 -0.96%
2023-10-27 0 3.140 3.100 3.150 3.060 3.280 210,425 656,567 3.1202 3.140 3.100 3.150 3.060 3.280 210,425 3.1202 -1.57%
2023-10-26 0 3.190 3.100 3.200 3.060 3.260 224,000 703,080 3.1388 3.190 3.100 3.200 3.060 3.260 224,000 3.1388 2.57%
2023-10-25 0 3.110 3.110 3.150 3.110 3.290 204,600 645,356 3.1542 3.110 3.110 3.150 3.110 3.290 204,600 3.1542 -5.18%
2023-10-24 0 3.280 3.120 3.290 3.100 3.490 256,000 832,800 3.2531 3.280 3.120 3.290 3.100 3.490 256,000 3.2531 -1.50%
2023-10-20 0 3.330 3.200 3.340 3.050 3.390 490,000 1,616,300 3.2986 3.330 3.200 3.340 3.050 3.390 490,000 3.2986 0.30%
2023-10-19 0 3.320 3.200 3.320 3.190 3.490 204,000 676,680 3.3171 3.320 3.200 3.320 3.190 3.490 204,000 3.3171 -0.60%
2023-10-18 0 3.340 3.240 3.340 3.050 3.340 316,000 994,575 3.1474 3.340 3.240 3.340 3.050 3.340 316,000 3.1474 8.09%
2023-10-17 0 3.090 3.060 3.100 3.000 3.180 206,000 631,420 3.0651 3.090 3.060 3.100 3.000 3.180 206,000 3.0651 0.98%
2023-10-16 0 3.060 3.020 3.070 3.030 3.150 190,000 580,200 3.0537 3.060 3.020 3.070 3.030 3.150 190,000 3.0537 -1.92%
2023-10-13 0 3.120 3.090 3.130 3.070 3.180 236,000 732,480 3.1037 3.120 3.090 3.130 3.070 3.180 236,000 3.1037 0.00%
2023-10-12 0 3.120 3.120 3.210 3.120 3.480 270,000 870,720 3.2249 3.120 3.120 3.210 3.120 3.480 270,000 3.2249 -4.88%
2023-10-11 0 3.280 3.140 3.300 3.110 3.450 227,900 753,104 3.3045 3.280 3.140 3.300 3.110 3.450 227,900 3.3045 -1.20%
2023-10-10 0 3.320 3.200 3.310 3.280 3.580 190,000 642,000 3.3789 3.320 3.200 3.310 3.280 3.580 190,000 3.3789 -4.60%
2023-10-09 0 3.480 3.240 3.500 3.200 3.560 126,000 423,160 3.3584 3.480 3.240 3.500 3.200 3.560 126,000 3.3584 5.45%
2023-10-06 0 3.300 3.120 3.320 3.160 3.410 218,000 717,220 3.2900 3.300 3.120 3.320 3.160 3.410 218,000 3.2900 0.30%
2023-10-05 0 3.290 3.220 3.300 3.210 3.520 182,100 606,302 3.3295 3.290 3.220 3.300 3.210 3.520 182,100 3.3295 -1.79%
2023-10-04 0 3.350 3.300 3.360 3.350 3.550 164,000 558,220 3.4038 3.350 3.300 3.360 3.350 3.550 164,000 3.4038 -1.47%
2023-10-03 0 3.400 3.270 3.410 3.240 3.480 170,100 570,365 3.3531 3.400 3.270 3.410 3.240 3.480 170,100 3.3531 4.94%
2023-09-29 0 3.240 3.230 3.250 3.190 3.350 176,000 579,200 3.2909 3.240 3.230 3.250 3.190 3.350 176,000 3.2909 -2.99%
2023-09-28 0 3.340 3.080 3.350 3.260 3.550 158,000 536,340 3.3946 3.340 3.080 3.350 3.260 3.550 158,000 3.3946 -2.05%
2023-09-27 0 3.410 3.380 3.420 3.390 3.590 150,000 522,440 3.4829 3.410 3.380 3.420 3.390 3.590 150,000 3.4829 -1.45%
2023-09-26 0 3.460 3.350 3.470 3.240 3.630 154,000 532,700 3.4591 3.460 3.350 3.470 3.240 3.630 154,000 3.4591 0.29%
2023-09-25 0 3.450 3.410 3.490 3.400 3.650 212,500 746,405 3.5125 3.450 3.410 3.490 3.400 3.650 212,500 3.5125 -1.43%
2023-09-22 0 3.500 3.400 3.450 3.410 3.850 334,200 1,210,464 3.6220 3.500 3.400 3.450 3.410 3.850 334,200 3.6220 -1.13%
2023-09-21 0 3.540 3.480 3.500 3.480 3.730 191,600 682,678 3.5630 3.540 3.480 3.500 3.480 3.730 191,600 3.5630 1.43%
2023-09-20 0 3.490 3.430 3.440 3.430 3.680 150,000 529,260 3.5284 3.490 3.430 3.440 3.430 3.680 150,000 3.5284 1.45%
2023-09-19 0 3.440 3.400 3.440 3.400 3.720 252,000 894,480 3.5495 3.440 3.400 3.440 3.400 3.720 252,000 3.5495 -6.52%
2023-09-18 0 3.680 3.680 3.720 3.680 3.790 172,000 646,780 3.7603 3.680 3.680 3.720 3.680 3.790 172,000 3.7603 -3.16%
2023-09-15 0 3.800 3.750 3.810 3.740 3.950 134,000 511,060 3.8139 3.800 3.750 3.810 3.740 3.950 134,000 3.8139 -1.30%
2023-09-14 0 3.850 3.730 3.850 3.700 3.850 156,000 585,300 3.7519 3.850 3.730 3.850 3.700 3.850 156,000 3.7519 2.94%
2023-09-13 0 3.740 3.730 3.740 3.700 3.820 146,000 549,420 3.7632 3.740 3.730 3.740 3.700 3.820 146,000 3.7632 0.00%
2023-09-12 0 3.740 3.690 3.750 3.680 3.770 174,200 646,766 3.7128 3.740 3.690 3.750 3.680 3.770 174,200 3.7128 0.27%
2023-09-11 0 3.730 3.700 3.740 3.690 3.800 160,500 598,785 3.7307 3.730 3.700 3.740 3.690 3.800 160,500 3.7307 0.00%
2023-09-07 0 3.730 3.710 3.740 3.700 3.850 204,000 768,220 3.7658 3.730 3.710 3.740 3.700 3.850 204,000 3.7658 -2.61%
2023-09-06 0 3.830 3.800 3.830 3.780 4.170 257,300 1,011,748 3.9322 3.830 3.800 3.830 3.780 4.170 257,300 3.9322 -8.37%
2023-09-05 0 4.180 4.140 4.180 4.000 4.440 364,000 1,552,220 4.2643 4.180 4.140 4.180 4.000 4.440 364,000 4.2643 5.56%
2023-09-04 0 3.960 4.140 4.230 3.220 4.090 342,000 1,245,060 3.6405 3.960 4.140 4.230 3.220 4.090 342,000 3.6405 23.75%
2023-08-31 0 3.200 3.200 3.220 3.200 3.420 104,000 337,260 3.2429 3.200 3.200 3.220 3.200 3.420 104,000 3.2429 -1.84%
2023-08-30 0 3.260 3.260 3.280 3.010 3.320 92,000 298,700 3.2467 3.260 3.260 3.280 3.010 3.320 92,000 3.2467 0.31%
2023-08-29 0 3.250 3.120 3.250 3.110 3.640 266,500 891,010 3.3434 3.250 3.120 3.250 3.110 3.640 266,500 3.3434 -10.96%
2023-08-28 0 3.650 3.410 3.670 3.420 3.850 340,000 1,236,220 3.6359 3.650 3.410 3.670 3.420 3.850 340,000 3.6359 -3.95%
2023-08-25 0 3.800 3.790 3.800 3.250 3.810 292,000 1,059,180 3.6273 3.800 3.790 3.800 3.250 3.810 292,000 3.6273 -0.52%
2023-08-24 0 3.820 3.730 3.830 3.780 3.830 152,475 581,149 3.8114 3.820 3.730 3.830 3.780 3.830 152,475 3.8114 -0.52%
2023-08-23 0 3.840 3.830 3.850 3.800 3.900 183,700 705,392 3.8399 3.840 3.830 3.850 3.800 3.900 183,700 3.8399 -0.52%
2023-08-22 0 3.860 3.750 3.870 3.750 4.010 182,000 712,520 3.9149 3.860 3.750 3.870 3.750 4.010 182,000 3.9149 -2.28%
2023-08-21 0 3.950 3.920 3.980 3.920 4.000 148,000 585,380 3.9553 3.950 3.920 3.980 3.920 4.000 148,000 3.9553 0.00%
2023-08-18 0 3.950 3.950 4.030 3.950 4.080 208,000 831,900 3.9995 3.950 3.950 4.030 3.950 4.080 208,000 3.9995 -2.47%
2023-08-17 0 4.050 3.970 4.060 4.000 4.130 154,200 625,246 4.0548 4.050 3.970 4.060 4.000 4.130 154,200 4.0548 2.02%
2023-08-16 0 3.970 3.940 3.980 3.930 4.010 142,000 563,840 3.9707 3.970 3.940 3.980 3.930 4.010 142,000 3.9707 -0.25%
2023-08-15 0 3.980 3.970 3.990 3.960 4.040 142,000 565,400 3.9817 3.980 3.970 3.990 3.960 4.040 142,000 3.9817 -1.24%
2023-08-14 0 4.030 4.010 4.050 3.920 4.060 333,663 1,327,324 3.9780 4.030 4.010 4.050 3.920 4.060 333,663 3.9780 3.07%
2023-08-11 0 3.910 3.910 3.940 3.910 4.000 218,000 855,380 3.9238 3.910 3.910 3.940 3.910 4.000 218,000 3.9238 -0.26%
2023-08-10 0 3.920 3.910 3.930 3.910 3.950 156,000 612,340 3.9253 3.920 3.910 3.930 3.910 3.950 156,000 3.9253 0.00%
2023-08-09 0 3.920 3.910 3.930 3.910 4.040 221,700 871,643 3.9316 3.920 3.910 3.930 3.910 4.040 221,700 3.9316 0.00%
2023-08-08 0 3.920 3.910 3.930 3.800 3.960 176,000 685,900 3.8972 3.920 3.910 3.930 3.800 3.960 176,000 3.8972 0.77%
2023-08-07 0 3.890 3.880 3.900 3.880 4.040 148,600 584,810 3.9355 3.890 3.880 3.900 3.880 4.040 148,600 3.9355 -2.75%
2023-08-04 0 4.000 3.950 4.010 3.990 4.140 130,000 526,340 4.0488 4.000 3.950 4.010 3.990 4.140 130,000 4.0488 -1.96%
2023-08-03 0 4.080 3.980 4.080 4.010 4.120 147,000 601,480 4.0917 4.080 3.980 4.080 4.010 4.120 147,000 4.0917 -0.97%
2023-08-02 0 4.120 4.110 4.130 4.030 4.150 142,125 581,227 4.0895 4.120 4.110 4.130 4.030 4.150 142,125 4.0895 1.98%
2023-08-01 0 4.040 3.920 4.050 3.870 4.600 337,300 1,412,849 4.1887 4.040 3.920 4.050 3.870 4.600 337,300 4.1887 4.94%
2023-07-31 0 3.850 3.820 3.860 3.820 3.910 167,200 645,084 3.8582 3.850 3.820 3.860 3.820 3.910 167,200 3.8582 -1.79%
2023-07-28 0 3.920 3.880 3.930 3.860 4.040 196,000 773,200 3.9449 3.920 3.880 3.930 3.860 4.040 196,000 3.9449 -1.75%
2023-07-27 0 3.990 3.960 4.000 3.950 4.060 164,000 656,160 4.0010 3.990 3.960 4.000 3.950 4.060 164,000 4.0010 -0.99%
2023-07-26 0 4.030 3.970 4.040 4.010 4.100 140,000 566,620 4.0473 4.030 3.970 4.040 4.010 4.100 140,000 4.0473 -0.98%
2023-07-25 0 4.070 4.020 4.080 4.030 4.190 142,000 585,120 4.1206 4.070 4.020 4.080 4.030 4.190 142,000 4.1206 -1.45%
2023-07-24 0 4.130 4.020 4.140 4.100 4.270 130,000 546,520 4.2040 4.130 4.020 4.140 4.100 4.270 130,000 4.2040 -3.28%
2023-07-21 0 4.270 4.250 4.280 4.180 4.380 158,000 678,060 4.2915 4.270 4.250 4.280 4.180 4.380 158,000 4.2915 2.64%
2023-07-20 0 4.160 4.050 4.170 4.110 4.330 126,000 533,920 4.2375 4.160 4.050 4.170 4.110 4.330 126,000 4.2375 -3.70%
2023-07-19 0 4.320 4.100 4.500 4.050 4.400 138,000 583,820 4.2306 4.320 4.100 4.500 4.050 4.400 138,000 4.2306 1.65%
2023-07-18 0 4.250 4.100 4.290 4.140 4.520 278,500 1,189,460 4.2710 4.250 4.100 4.290 4.140 4.520 278,500 4.2710 1.67%
2023-07-14 0 4.180 4.130 4.200 4.140 4.440 128,000 548,480 4.2850 4.180 4.130 4.200 4.140 4.440 128,000 4.2850 -1.18%
2023-07-13 0 4.230 4.200 4.300 3.940 5.000 229,600 982,059 4.2773 4.230 4.200 4.300 3.940 5.000 229,600 4.2773 4.96%
2023-07-12 0 4.030 3.880 4.120 3.840 4.180 148,000 597,140 4.0347 4.030 3.880 4.120 3.840 4.180 148,000 4.0347 -0.98%
2023-07-11 0 4.070 3.950 4.090 4.020 4.100 132,500 538,845 4.0668 4.070 3.950 4.090 4.020 4.100 132,500 4.0668 0.99%
2023-07-10 0 4.030 4.030 4.040 4.010 4.130 134,000 547,520 4.0860 4.030 4.030 4.040 4.010 4.130 134,000 4.0860 -0.49%
2023-07-07 0 4.050 4.050 4.060 4.050 4.240 156,000 646,620 4.1450 4.050 4.050 4.060 4.050 4.240 156,000 4.1450 -0.25%
2023-07-06 0 4.060 4.030 4.170 4.020 4.210 136,100 561,543 4.1260 4.060 4.030 4.170 4.020 4.210 136,100 4.1260 -2.40%
2023-07-05 0 4.160 4.000 4.150 4.030 4.250 170,000 708,760 4.1692 4.160 4.000 4.150 4.030 4.250 170,000 4.1692 -1.19%
2023-07-04 0 4.210 4.040 4.250 4.120 4.400 144,600 619,026 4.2810 4.210 4.040 4.250 4.120 4.400 144,600 4.2810 -0.94%
2023-07-03 0 4.250 4.040 4.250 3.950 4.250 160,000 654,440 4.0903 4.250 4.040 4.250 3.950 4.250 160,000 4.0903 6.25%
2023-06-30 0 4.000 3.880 4.010 3.870 4.040 128,000 511,940 3.9995 4.000 3.880 4.010 3.870 4.040 128,000 3.9995 -0.74%
2023-06-29 0 4.030 3.940 4.040 3.830 4.050 130,000 520,680 4.0052 4.030 3.940 4.040 3.830 4.050 130,000 4.0052 -0.49%
2023-06-28 0 4.050 3.920 4.060 3.800 4.050 132,100 521,656 3.9489 4.050 3.920 4.060 3.800 4.050 132,100 3.9489 5.74%
2023-06-27 0 3.830 3.820 4.050 3.750 4.030 133,000 521,680 3.9224 3.830 3.820 4.050 3.750 4.030 133,000 3.9224 -5.20%
2023-06-26 0 4.040 3.800 4.060 3.800 4.050 126,200 504,042 3.9940 4.040 3.800 4.060 3.800 4.050 126,200 3.9940 -0.25%
2023-06-23 0 4.050 4.000 4.060 3.900 4.050 130,200 516,198 3.9647 4.050 4.000 4.060 3.900 4.050 130,200 3.9647 0.00%
2023-06-21 0 4.050 4.000 4.060 3.600 4.120 133,000 523,180 3.9337 4.050 4.000 4.060 3.600 4.120 133,000 3.9337 -1.94%
2023-06-20 0 4.130 4.050 4.150 4.030 4.130 126,000 515,880 4.0943 4.130 4.050 4.150 4.030 4.130 126,000 4.0943 0.98%
2023-06-19 0 4.090 4.000 4.150 4.010 4.280 122,000 504,180 4.1326 4.090 4.000 4.150 4.010 4.280 122,000 4.1326 -3.99%
2023-06-16 0 4.260 4.020 4.280 4.150 4.280 120,400 507,852 4.2180 4.260 4.020 4.280 4.150 4.280 120,400 4.2180 0.71%
2023-06-15 0 4.230 4.150 4.250 4.150 4.320 124,000 523,680 4.2232 4.230 4.150 4.250 4.150 4.320 124,000 4.2232 -3.42%
2023-06-14 0 4.380 4.200 4.400 4.170 4.380 134,100 567,908 4.2350 4.380 4.200 4.400 4.170 4.380 134,100 4.2350 0.69%
2023-06-13 0 4.350 4.200 4.380 4.170 4.400 122,000 521,900 4.2779 4.350 4.200 4.380 4.170 4.400 122,000 4.2779 3.57%
2023-06-12 0 4.200 4.150 4.200 - - 0 0 - 4.200 4.150 4.200 - - 0 - 0.00%
2023-06-09 0 4.200 4.100 4.200 4.000 4.200 70,000 288,260 4.1180 4.200 4.100 4.200 4.000 4.200 70,000 4.1180 0.00%
2023-06-08 0 4.200 4.040 4.220 4.100 4.200 124,000 512,860 4.1360 4.200 4.040 4.220 4.100 4.200 124,000 4.1360 0.48%
2023-06-07 0 4.180 4.100 4.210 4.000 4.420 154,000 648,960 4.2140 4.180 4.100 4.210 4.000 4.420 154,000 4.2140 -5.22%
2023-06-06 0 4.410 4.150 4.590 3.590 4.800 129,700 562,085 4.3337 4.410 4.150 4.590 3.590 4.800 129,700 4.3337 -0.23%
2023-06-05 0 4.420 4.300 4.430 4.330 4.420 57,200 249,943 4.3696 4.420 4.300 4.430 4.330 4.420 57,200 4.3696 -0.45%
2023-06-02 0 4.440 4.400 4.450 4.440 6.000 14,500 68,795 4.7445 4.440 4.400 4.450 4.440 6.000 14,500 4.7445 -0.22%
2023-06-01 0 4.450 4.400 4.450 - - 0 0 - 4.450 4.400 4.450 - - 0 - 0.00%
2023-05-31 0 4.450 4.400 4.470 4.310 4.500 14,300 63,441 4.4364 4.450 4.400 4.470 4.310 4.500 14,300 4.4364 -1.11%
2023-05-30 0 4.500 4.400 4.580 4.300 4.550 100,000 440,820 4.4082 4.500 4.400 4.580 4.300 4.550 100,000 4.4082 4.65%
2023-05-29 0 4.300 4.230 4.650 4.270 4.700 166,000 729,100 4.3922 4.300 4.230 4.650 4.270 4.700 166,000 4.3922 -2.93%
2023-05-25 0 4.430 4.300 4.420 4.390 4.600 122,000 548,280 4.4941 4.430 4.300 4.420 4.390 4.600 122,000 4.4941 -3.49%
2023-05-24 0 4.590 4.500 4.590 4.510 4.650 130,000 595,560 4.5812 4.590 4.500 4.590 4.510 4.650 130,000 4.5812 -1.29%
2023-05-23 0 4.650 4.560 4.710 4.540 4.710 114,343 531,046 4.6443 4.650 4.560 4.710 4.540 4.710 114,343 4.6443 -1.06%
2023-05-22 0 4.700 4.410 4.710 4.610 4.700 112,000 520,100 4.6438 4.700 4.410 4.710 4.610 4.700 112,000 4.6438 0.21%
2023-05-19 0 4.690 4.520 4.710 4.500 4.690 110,800 512,344 4.6240 4.690 4.520 4.710 4.500 4.690 110,800 4.6240 -0.42%
2023-05-18 0 4.710 4.510 4.720 4.540 4.710 118,400 552,332 4.6650 4.710 4.510 4.720 4.540 4.710 118,400 4.6650 0.00%
2023-05-17 0 4.710 4.600 4.720 4.410 4.830 137,900 644,113 4.6709 4.710 4.600 4.720 4.410 4.830 137,900 4.6709 -1.26%
2023-05-16 0 4.770 4.700 4.850 4.710 4.930 130,000 624,500 4.8038 4.770 4.700 4.850 4.710 4.930 130,000 4.8038 2.14%
2023-05-15 0 4.670 4.670 4.900 4.670 5.000 136,000 655,100 4.8169 4.670 4.670 4.900 4.670 5.000 136,000 4.8169 -0.85%
2023-05-12 0 4.710 4.700 4.830 4.700 4.840 145,000 694,562 4.7901 4.710 4.700 4.830 4.700 4.840 145,000 4.7901 -1.67%
2023-05-11 0 4.790 4.780 4.900 4.790 5.000 129,200 633,296 4.9017 4.790 4.780 4.900 4.790 5.000 129,200 4.9017 -2.24%
2023-05-10 0 4.900 4.900 4.960 4.820 5.180 138,312 681,986 4.9308 4.900 4.900 4.960 4.820 5.180 138,312 4.9308 -1.80%
2023-05-09 0 4.990 4.700 5.000 4.790 4.990 164,425 802,625 4.8814 4.990 4.700 5.000 4.790 4.990 164,425 4.8814 1.84%
2023-05-08 0 4.900 4.900 4.990 4.900 5.050 115,600 574,320 4.9682 4.900 4.900 4.990 4.900 5.050 115,600 4.9682 -3.16%
2023-05-05 0 5.060 4.910 5.070 4.940 5.080 106,000 532,480 5.0234 5.060 4.910 5.070 4.940 5.080 106,000 5.0234 -0.39%
2023-05-04 0 5.080 4.930 5.100 4.910 5.150 106,117 536,027 5.0513 5.080 4.930 5.100 4.910 5.150 106,117 5.0513 -0.20%
2023-05-03 0 5.090 4.920 5.160 4.920 5.200 98,375 501,918 5.1021 5.090 4.920 5.160 4.920 5.200 98,375 5.1021 -1.93%
2023-05-02 0 5.190 5.040 5.200 4.910 5.200 106,095 533,887 5.0322 5.190 5.040 5.200 4.910 5.200 106,095 5.0322 3.59%
2023-04-28 0 5.010 4.930 5.020 4.900 5.120 100,000 503,985 5.0399 5.010 4.930 5.020 4.900 5.120 100,000 5.0399 1.62%
2023-04-27 0 4.930 4.930 5.150 4.930 6.000 116,100 596,148 5.1348 4.930 4.930 5.150 4.930 6.000 116,100 5.1348 -3.90%
2023-04-26 0 5.130 5.020 5.150 5.060 5.320 98,700 510,002 5.1672 5.130 5.020 5.150 5.060 5.320 98,700 5.1672 -1.91%
2023-04-25 0 5.230 5.010 5.240 5.090 5.500 96,000 502,260 5.2319 5.230 5.010 5.240 5.090 5.500 96,000 5.2319 -4.39%
2023-04-24 0 5.470 5.100 5.480 4.960 6.000 150,000 784,620 5.2308 5.470 5.100 5.480 4.960 6.000 150,000 5.2308 6.01%
2023-04-21 0 5.160 5.130 5.180 4.920 5.290 146,200 751,128 5.1377 5.160 5.130 5.180 4.920 5.290 146,200 5.1377 -0.58%
2023-04-20 0 5.190 5.000 5.210 5.050 5.680 196,000 1,011,700 5.1617 5.190 5.000 5.210 5.050 5.680 196,000 5.1617 -8.63%
2023-04-19 0 5.680 4.880 5.680 4.940 6.000 126,000 633,060 5.0243 5.680 4.880 5.680 4.940 6.000 126,000 5.0243 15.68%
2023-04-18 0 4.910 4.900 4.920 4.850 5.000 104,000 508,160 4.8862 4.910 4.900 4.920 4.850 5.000 104,000 4.8862 1.03%
2023-04-17 0 4.860 4.850 5.000 4.820 5.040 105,400 522,962 4.9617 4.860 4.850 5.000 4.820 5.040 105,400 4.9617 -3.76%
2023-04-14 0 5.050 4.860 5.050 4.800 6.000 100,600 501,466 4.9848 5.050 4.860 5.050 4.800 6.000 100,600 4.9848 4.34%
2023-04-13 0 4.840 4.800 4.850 4.800 5.000 106,000 516,820 4.8757 4.840 4.800 4.850 4.800 5.000 106,000 4.8757 -3.59%
2023-04-12 0 5.020 4.900 5.020 4.840 5.130 112,625 562,827 4.9974 5.020 4.900 5.020 4.840 5.130 112,625 4.9974 -1.38%
2023-04-11 0 5.090 4.970 5.100 5.000 5.310 98,000 501,760 5.1200 5.090 4.970 5.100 5.000 5.310 98,000 5.1200 -0.20%
2023-04-06 0 5.100 5.160 5.170 5.060 5.220 104,200 534,024 5.1250 5.100 5.160 5.170 5.060 5.220 104,200 5.1250 -3.59%
2023-04-04 0 5.290 4.880 5.300 4.880 5.290 128,200 640,614 4.9970 5.290 4.880 5.300 4.880 5.290 128,200 4.9970 7.74%
2023-04-03 0 4.910 4.910 4.960 4.910 5.280 108,300 544,605 5.0287 4.910 4.910 4.960 4.910 5.280 108,300 5.0287 -3.35%
2023-03-31 0 5.080 4.900 5.100 4.900 5.260 139,000 700,340 5.0384 5.080 4.900 5.100 4.900 5.260 139,000 5.0384 -2.12%
2023-03-30 0 5.190 4.720 5.190 4.700 5.210 151,200 731,372 4.8371 5.190 4.720 5.190 4.700 5.210 151,200 4.8371 8.35%
2023-03-29 0 4.790 4.690 4.800 4.690 4.840 108,000 516,860 4.7857 4.790 4.690 4.800 4.690 4.840 108,000 4.7857 0.84%
2023-03-28 0 4.750 4.750 4.810 4.750 4.970 106,000 519,040 4.8966 4.750 4.750 4.810 4.750 4.970 106,000 4.8966 -2.46%
2023-03-27 0 4.870 4.790 4.880 4.760 4.900 104,600 505,817 4.8357 4.870 4.790 4.880 4.760 4.900 104,600 4.8357 -0.41%
2023-03-24 0 4.890 4.830 4.900 4.820 4.940 106,000 514,880 4.8574 4.890 4.830 4.900 4.820 4.940 106,000 4.8574 -0.61%
2023-03-23 0 4.920 4.820 4.930 4.870 4.940 102,000 500,360 4.9055 4.920 4.820 4.930 4.870 4.940 102,000 4.9055 -0.40%
2023-03-22 0 4.940 4.870 4.950 4.840 4.980 108,000 532,840 4.9337 4.940 4.870 4.950 4.840 4.980 108,000 4.9337 -1.00%
2023-03-21 0 4.990 4.760 5.000 4.860 5.080 107,400 532,888 4.9617 4.990 4.760 5.000 4.860 5.080 107,400 4.9617 0.20%
2023-03-20 0 4.980 4.880 4.990 4.880 4.980 102,000 505,140 4.9524 4.980 4.880 4.990 4.880 4.980 102,000 4.9524 0.61%
2023-03-17 0 4.950 4.790 4.960 4.810 5.050 104,700 516,427 4.9324 4.950 4.790 4.960 4.810 5.050 104,700 4.9324 -1.00%
2023-03-16 0 5.000 4.800 5.000 4.770 5.000 136,000 662,160 4.8688 5.000 4.800 5.000 4.770 5.000 136,000 4.8688 1.63%
2023-03-15 0 4.920 4.850 5.000 4.830 5.100 106,000 525,880 4.9611 4.920 4.850 5.000 4.830 5.100 106,000 4.9611 -3.34%
2023-03-14 0 5.090 4.880 5.100 4.800 5.110 137,500 674,545 4.9058 5.090 4.880 5.100 4.800 5.110 137,500 4.9058 0.20%
2023-03-13 0 5.080 4.960 5.090 4.950 5.160 104,000 531,220 5.1079 5.080 4.960 5.090 4.950 5.160 104,000 5.1079 0.99%
2023-03-10 0 5.030 4.900 5.040 4.900 5.100 110,000 550,280 5.0025 5.030 4.900 5.040 4.900 5.100 110,000 5.0025 -0.79%
2023-03-09 0 5.070 5.000 5.150 4.980 5.150 112,000 566,420 5.0573 5.070 5.000 5.150 4.980 5.150 112,000 5.0573 1.40%
2023-03-08 0 5.000 5.000 5.080 5.000 5.150 104,000 531,020 5.1060 5.000 5.000 5.080 5.000 5.150 104,000 5.1060 -3.29%
2023-03-07 0 5.170 5.000 5.180 5.100 5.190 111,500 574,895 5.1560 5.170 5.000 5.180 5.100 5.190 111,500 5.1560 -0.39%
2023-03-06 0 5.190 5.120 5.210 5.100 5.340 109,100 565,581 5.1841 5.190 5.120 5.210 5.100 5.340 109,100 5.1841 0.58%
2023-03-03 0 5.160 5.100 5.160 5.110 5.170 100,200 515,620 5.1459 5.160 5.100 5.160 5.110 5.170 100,200 5.1459 1.18%
2023-03-02 0 5.100 5.100 5.180 5.030 5.180 106,200 543,750 5.1201 5.100 5.100 5.180 5.030 5.180 106,200 5.1201 -1.54%
2023-03-01 0 5.180 5.080 5.180 5.070 5.210 106,000 548,380 5.1734 5.180 5.080 5.180 5.070 5.210 106,000 5.1734 -0.38%
2023-02-28 0 5.200 5.000 5.210 5.080 5.210 97,000 501,150 5.1665 5.200 5.000 5.210 5.080 5.210 97,000 5.1665 -0.95%
2023-02-27 0 5.250 5.190 5.250 5.010 5.340 120,000 615,020 5.1252 5.250 5.190 5.250 5.010 5.340 120,000 5.1252 0.96%
2023-02-24 0 5.200 5.010 5.350 5.090 5.220 106,015 545,815 5.1485 5.200 5.010 5.350 5.090 5.220 106,015 5.1485 0.19%
2023-02-23 0 5.190 5.010 5.200 5.030 5.190 106,200 543,108 5.1140 5.190 5.010 5.200 5.030 5.190 106,200 5.1140 1.17%
2023-02-22 0 5.130 5.040 5.190 5.000 5.240 114,300 588,035 5.1447 5.130 5.040 5.190 5.000 5.240 114,300 5.1447 -1.91%
2023-02-21 0 5.230 5.040 5.240 5.040 5.410 119,800 615,884 5.1409 5.230 5.040 5.240 5.040 5.410 119,800 5.1409 0.58%
2023-02-20 0 5.200 5.050 5.220 5.070 5.350 116,000 602,260 5.1919 5.200 5.050 5.220 5.070 5.350 116,000 5.1919 0.19%
2023-02-17 0 5.190 5.010 5.200 5.060 5.270 99,250 514,067 5.1795 5.190 5.010 5.200 5.060 5.270 99,250 5.1795 2.17%
2023-02-16 0 5.080 5.000 5.090 4.850 5.430 101,000 521,340 5.1618 5.080 5.000 5.090 4.850 5.430 101,000 5.1618 -5.58%
2023-02-15 0 5.380 5.400 5.410 5.250 5.550 128,200 682,876 5.3266 5.380 5.400 5.410 5.250 5.550 128,200 5.3266 -7.24%
2023-02-14 0 5.800 5.450 5.800 4.990 6.000 128,131 649,651 5.0702 5.800 5.450 5.800 4.990 6.000 128,131 5.0702 14.85%
2023-02-13 0 5.050 5.050 5.060 4.790 5.020 128,083 630,835 4.9252 5.050 5.050 5.060 4.790 5.020 128,083 4.9252 0.80%
2023-02-10 0 5.010 4.750 5.020 4.800 5.030 106,500 530,150 4.9779 5.010 4.750 5.020 4.800 5.030 106,500 4.9779 0.20%
2023-02-09 0 5.000 4.800 5.060 4.790 5.050 170,600 834,590 4.8921 5.000 4.800 5.060 4.790 5.050 170,600 4.8921 0.60%
2023-02-08 0 4.970 4.850 4.960 4.860 5.040 102,000 509,820 4.9982 4.970 4.850 4.960 4.860 5.040 102,000 4.9982 -1.00%
2023-02-07 0 5.020 4.800 5.030 4.710 5.040 126,400 630,847 4.9909 5.020 4.800 5.030 4.710 5.040 126,400 4.9909 0.20%
2023-02-06 0 5.010 4.700 5.030 4.640 5.070 127,000 625,460 4.9249 5.010 4.700 5.030 4.640 5.070 127,000 4.9249 -1.57%
2023-02-03 0 5.090 5.000 5.100 5.010 5.170 102,600 522,168 5.0894 5.090 5.000 5.100 5.010 5.170 102,600 5.0894 -1.74%
2023-02-02 0 5.180 5.010 5.200 5.000 5.340 99,500 519,795 5.2241 5.180 5.010 5.200 5.000 5.340 99,500 5.2241 -2.63%
2023-02-01 0 5.320 5.020 5.330 5.060 5.320 118,300 607,020 5.1312 5.320 5.020 5.330 5.060 5.320 118,300 5.1312 5.14%
2023-01-31 0 5.060 4.810 5.080 4.810 5.080 121,900 610,360 5.0071 5.060 4.810 5.080 4.810 5.080 121,900 5.0071 0.00%
2023-01-30 0 5.060 4.990 5.070 5.000 5.320 106,000 543,120 5.1238 5.060 4.990 5.070 5.000 5.320 106,000 5.1238 -3.44%
2023-01-27 0 5.240 5.060 5.240 5.000 5.350 147,000 750,220 5.1035 5.240 5.060 5.240 5.000 5.350 147,000 5.1035 -0.76%
2023-01-26 0 5.280 5.270 5.280 5.030 5.980 145,000 774,140 5.3389 5.280 5.270 5.280 5.030 5.980 145,000 5.3389 -12.00%
2023-01-20 0 6.000 4.280 6.000 3.980 6.200 174,100 742,626 4.2655 6.000 4.280 6.000 3.980 6.200 174,100 4.2655 46.34%
2023-01-19 0 4.100 4.020 4.170 4.000 4.210 122,500 506,350 4.1335 4.100 4.020 4.170 4.000 4.210 122,500 4.1335 -1.91%
2023-01-18 0 4.180 4.180 4.190 4.000 4.300 132,000 538,080 4.0764 4.180 4.180 4.190 4.000 4.300 132,000 4.0764 -0.48%
2023-01-17 0 4.200 4.000 4.200 4.000 4.400 135,832 557,356 4.1033 4.200 4.000 4.200 4.000 4.400 135,832 4.1033 4.48%
2023-01-16 0 4.020 4.010 4.030 4.020 4.140 129,000 522,190 4.0480 4.020 4.010 4.030 4.020 4.140 129,000 4.0480 -1.47%
2023-01-13 0 4.080 4.000 4.090 4.030 4.090 132,200 538,460 4.0731 4.080 4.000 4.090 4.030 4.090 132,200 4.0731 1.24%
2023-01-12 0 4.030 4.000 4.040 3.930 4.110 140,300 570,447 4.0659 4.030 4.000 4.040 3.930 4.110 140,300 4.0659 -2.18%
2023-01-11 0 4.120 4.020 4.130 4.000 4.280 130,200 535,754 4.1149 4.120 4.020 4.130 4.000 4.280 130,200 4.1149 0.73%
2023-01-10 0 4.090 4.050 4.100 4.000 4.200 144,000 589,680 4.0950 4.090 4.050 4.100 4.000 4.200 144,000 4.0950 0.00%
2023-01-09 0 4.090 4.010 4.100 4.000 4.140 134,500 547,260 4.0688 4.090 4.010 4.100 4.000 4.140 134,500 4.0688 0.00%
2023-01-06 0 4.090 4.010 4.100 4.000 4.240 160,000 647,940 4.0496 4.090 4.010 4.100 4.000 4.240 160,000 4.0496 1.49%
2023-01-05 0 4.030 4.030 4.170 4.010 4.490 134,000 544,500 4.0634 4.030 4.030 4.170 4.010 4.490 134,000 4.0634 -2.66%
2023-01-04 0 4.140 4.000 4.150 4.000 4.200 164,000 674,780 4.1145 4.140 4.000 4.150 4.000 4.200 164,000 4.1145 -3.50%
2023-01-03 0 4.290 4.000 4.300 4.170 4.440 126,000 542,300 4.3040 4.290 4.000 4.300 4.170 4.440 126,000 4.3040 -2.05%
2022-12-30 0 4.380 4.070 4.380 4.050 4.780 134,000 550,660 4.1094 4.380 4.070 4.380 4.050 4.780 134,000 4.1094 3.30%
2022-12-29 0 4.240 4.100 4.300 4.020 4.800 200,000 833,440 4.1672 4.240 4.100 4.300 4.020 4.800 200,000 4.1672 -4.50%
2022-12-28 0 4.440 4.300 4.460 4.000 5.000 172,500 722,720 4.1897 4.440 4.300 4.460 4.000 5.000 172,500 4.1897 4.72%
2022-12-23 0 4.240 4.240 4.500 4.210 4.500 18,000 78,620 4.3678 4.240 4.240 4.500 4.210 4.500 18,000 4.3678 0.95%
2022-12-22 0 4.200 4.200 4.280 4.200 4.250 14,000 59,440 4.2457 4.200 4.200 4.280 4.200 4.250 14,000 4.2457 -2.33%
2022-12-21 0 4.300 4.120 4.300 4.130 4.300 8,000 34,160 4.2700 4.300 4.120 4.300 4.130 4.300 8,000 4.2700 0.23%
2022-12-20 0 4.290 4.120 4.300 4.100 4.290 6,000 25,180 4.1967 4.290 4.120 4.300 4.100 4.290 6,000 4.1967 -2.28%
2022-12-19 0 4.390 4.200 4.390 4.000 4.430 12,000 50,240 4.1867 4.390 4.200 4.390 4.000 4.430 12,000 4.1867 4.03%
2022-12-16 0 4.220 4.100 4.220 4.220 4.220 2,000 8,440 4.2200 4.220 4.100 4.220 4.220 4.220 2,000 4.2200 1.20%
2022-12-15 0 4.170 4.100 4.230 3.900 4.440 32,400 131,140 4.0475 4.170 4.100 4.230 3.900 4.440 32,400 4.0475 1.46%
2022-12-14 0 4.110 4.110 4.230 4.100 5.000 141,600 587,640 4.1500 4.110 4.110 4.230 4.100 5.000 141,600 4.1500 0.24%
2022-12-13 0 4.100 4.000 4.100 4.100 4.390 54,100 224,926 4.1576 4.100 4.000 4.100 4.100 4.390 54,100 4.1576 -5.75%
2022-12-12 0 4.350 4.350 4.560 4.000 4.890 42,100 189,824 4.5089 4.350 4.350 4.560 4.000 4.890 42,100 4.5089 -7.25%
2022-12-09 0 4.690 4.690 4.700 4.560 5.490 49,600 230,987 4.6570 4.690 4.690 4.700 4.560 5.490 49,600 4.6570 -4.29%
2022-12-08 0 4.900 4.700 4.900 4.600 6.000 38,100 187,485 4.9209 4.900 4.700 4.900 4.600 6.000 38,100 4.9209 -0.20%
2022-12-07 0 4.910 4.910 4.990 4.810 6.000 18,862 99,098 5.2538 4.910 4.910 4.990 4.810 6.000 18,862 5.2538 4.91%
2022-12-06 0 4.680 4.680 4.750 4.680 5.400 32,000 154,060 4.8144 4.680 4.680 4.750 4.680 5.400 32,000 4.8144 1.52%
2022-12-05 0 4.610 4.600 4.790 4.600 5.160 54,000 263,840 4.8859 4.610 4.600 4.790 4.600 5.160 54,000 4.8859 -8.71%
2022-12-02 0 5.050 5.190 5.200 5.010 5.480 19,300 99,139 5.1367 5.050 5.190 5.200 5.010 5.480 19,300 5.1367 -4.72%
2022-12-01 0 5.300 4.800 5.200 4.900 5.480 18,300 95,081 5.1957 5.300 4.800 5.200 4.900 5.480 18,300 5.1957 2.91%
2022-11-30 0 5.150 4.700 5.150 4.700 6.000 44,000 219,400 4.9864 5.150 4.700 5.150 4.700 6.000 44,000 4.9864 14.44%
2022-11-29 0 4.500 4.500 5.290 3.740 5.390 24,125 106,142 4.3997 4.500 4.500 5.290 3.740 5.390 24,125 4.3997 -10.00%
2022-11-28 0 5.000 3.380 5.200 - - 1 4 4.0000 5.000 3.380 5.200 - - 1 4.0000 0.00%
2022-11-25 0 5.000 3.680 5.400 - - 0 0 - 5.000 3.680 5.400 - - 0 - 0.00%
2022-11-24 0 5.000 - 5.000 - - 0 0 - 5.000 - 5.000 - - 0 - 0.00%
2022-11-23 0 5.000 3.660 5.000 - - 0 0 - 5.000 3.660 5.000 - - 0 - -0.60%
2022-11-22 0 5.030 4.280 5.030 - - 0 0 - 5.030 4.280 5.030 - - 0 - 0.00%
2022-11-21 0 5.030 4.180 5.380 - - 0 0 - 5.030 4.180 5.380 - - 0 - 0.00%
2022-11-18 0 5.030 4.330 5.030 - - 100 424 4.2400 5.030 4.330 5.030 - - 100 4.2400 0.00%
2022-11-17 0 5.030 4.730 5.090 5.030 5.030 4,000 20,120 5.0300 5.030 4.730 5.090 5.030 5.030 4,000 5.0300 0.00%
2022-11-16 0 5.030 5.030 - 5.030 5.030 2,000 10,060 5.0300 5.030 5.030 - 5.030 5.030 2,000 5.0300 0.00%
2022-11-15 0 5.030 5.030 5.450 5.030 5.350 6,000 31,460 5.2433 5.030 5.030 5.450 5.030 5.350 6,000 5.2433 3.71%
2022-11-14 0 4.850 4.850 5.030 4.800 5.050 6,000 29,400 4.9000 4.850 4.850 5.030 4.800 5.050 6,000 4.9000 -4.15%
2022-11-11 0 5.060 5.060 6.800 5.000 8.000 45,800 265,452 5.7959 5.060 5.060 6.800 5.000 8.000 45,800 5.7959 -12.46%
2022-11-10 0 5.780 4.820 5.780 4.780 5.800 6,300 32,181 5.1081 5.780 4.820 5.780 4.780 5.800 6,300 5.1081 -1.87%
2022-11-09 0 5.890 - 5.890 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2022-11-08 0 5.890 4.430 5.900 5.890 5.890 28,000 164,920 5.8900 5.890 4.430 5.900 5.890 5.890 28,000 5.8900 0.00%
2022-11-07 0 5.890 - 5.890 - - 0 0 - 5.890 - 5.890 - - 0 - -0.17%
2022-11-04 0 5.900 - 5.900 - - 0 0 - 5.900 - 5.900 - - 0 - 0.00%
2022-11-03 0 5.900 4.000 5.900 - - 0 0 - 5.900 4.000 5.900 - - 0 - -0.34%
2022-11-02 0 5.920 - 5.920 - - 0 0 - 5.920 - 5.920 - - 0 - 0.00%
2022-11-01 0 5.920 - 5.920 - - 0 0 - 5.920 - 5.920 - - 0 - 0.00%
2022-10-31 0 5.920 - 5.920 - - 0 0 - 5.920 - 5.920 - - 0 - -0.17%
2022-10-28 0 5.930 - 6.800 - - 0 0 - 5.930 - 6.800 - - 0 - 0.00%
2022-10-27 0 5.930 - 6.920 - - 2,000 15,860 7.9300 5.930 - 6.920 - - 2,000 7.9300 0.00%
2022-10-26 0 5.930 - 5.930 - - 0 0 - 5.930 - 5.930 - - 0 - -0.67%
2022-10-25 0 5.970 4.520 5.970 6.000 6.900 6,500 42,450 6.5308 5.970 4.520 5.970 6.000 6.900 6,500 6.5308 11.80%
2022-10-24 0 5.340 - - - - 500 2,635 5.2700 5.340 - - - - 500 5.2700 0.00%
2022-10-21 0 5.340 4.540 5.400 - - 0 0 - 5.340 4.540 5.400 - - 0 - 0.00%
2022-10-20 0 5.340 - 5.650 5.300 5.340 12,000 63,680 5.3067 5.340 - 5.650 5.300 5.340 12,000 5.3067 0.19%
2022-10-19 0 5.330 3.890 5.350 4.400 5.360 16,000 76,000 4.7500 5.330 3.890 5.350 4.400 5.360 16,000 4.7500 9.00%
2022-10-18 0 4.890 - 4.890 - - 0 0 - 4.890 - 4.890 - - 0 - -0.20%
2022-10-17 0 4.900 - 4.900 4.970 4.970 2,000 9,940 4.9700 4.900 - 4.900 4.970 4.970 2,000 4.9700 -1.41%
2022-10-14 0 4.970 - 4.970 5.260 5.260 2,000 10,520 5.2600 4.970 - 4.970 5.260 5.260 2,000 5.2600 4.19%
2022-10-13 0 4.770 - 5.000 4.770 5.570 22,000 111,400 5.0636 4.770 - 5.000 4.770 5.570 22,000 5.0636 -2.85%
2022-10-12 0 4.910 4.600 5.190 4.600 5.250 36,000 177,900 4.9417 4.910 4.600 5.190 4.600 5.250 36,000 4.9417 -9.07%
2022-10-11 0 5.400 5.320 6.000 5.000 5.450 29,062 148,656 5.1151 5.400 5.320 6.000 5.000 5.450 29,062 5.1151 -14.29%
2022-10-10 0 6.300 - 6.300 6.480 7.200 6,000 41,760 6.9600 6.300 - 6.300 6.480 7.200 6,000 6.9600 6.78%
2022-10-07 0 5.900 - 6.180 - - 0 0 - 5.900 - 6.180 - - 0 - 0.00%
2022-10-06 0 5.900 - 6.180 - - 0 0 - 5.900 - 6.180 - - 0 - 0.00%
2022-10-05 0 5.900 4.520 6.180 5.900 6.400 28,000 173,620 6.2007 5.900 4.520 6.180 5.900 6.400 28,000 6.2007 -7.81%
2022-10-03 0 6.400 - 6.450 6.400 6.490 72,125 464,640 6.4421 6.400 - 6.450 6.400 6.490 72,125 6.4421 -0.78%
2022-09-30 0 6.450 - 6.450 6.260 6.450 18,100 115,226 6.3661 6.450 - 6.450 6.260 6.450 18,100 6.3661 2.87%
2022-09-29 0 6.270 - 6.270 6.430 6.600 18,000 117,460 6.5256 6.270 - 6.270 6.430 6.600 18,000 6.5256 14.00%
2022-09-28 0 5.500 5.500 - 5.380 5.500 16,000 87,040 5.4400 5.500 5.500 - 5.380 5.500 16,000 5.4400 3.00%
2022-09-27 0 5.340 - 5.340 - - 0 0 - 5.340 - 5.340 - - 0 - 0.00%
2022-09-26 0 5.340 - 5.500 5.340 5.340 8,000 42,740 5.3425 5.340 - 5.500 5.340 5.340 8,000 5.3425 -0.19%
2022-09-23 0 5.350 3.410 - 5.350 5.350 4,000 21,400 5.3500 5.350 3.410 - 5.350 5.350 4,000 5.3500 -0.56%
2022-09-22 0 5.380 5.000 5.600 5.380 5.580 60,000 331,760 5.5293 5.380 5.000 5.600 5.380 5.580 60,000 5.5293 -4.27%
2022-09-21 0 5.620 3.580 5.640 5.620 5.630 20,000 112,420 5.6210 5.620 3.580 5.640 5.620 5.630 20,000 5.6210 -0.35%
2022-09-20 0 5.640 - 5.680 5.600 5.640 30,000 168,760 5.6253 5.640 - 5.680 5.600 5.640 30,000 5.6253 0.71%
2022-09-19 0 5.600 5.600 5.880 5.600 5.680 8,062 45,488 5.6423 5.600 5.600 5.880 5.600 5.680 8,062 5.6423 -0.18%
2022-09-16 0 5.610 5.450 5.700 5.610 5.610 448,000 2,517,480 5.6194 5.610 5.450 5.700 5.610 5.610 448,000 5.6194 0.00%
2022-09-15 0 5.610 5.570 6.010 - - 0 0 - 5.610 5.570 6.010 - - 0 - 0.00%
2022-09-14 0 5.610 5.610 5.700 5.610 5.700 6,000 34,020 5.6700 5.610 5.610 5.700 5.610 5.700 6,000 5.6700 -3.77%
2022-09-13 0 5.830 5.830 6.060 - - 0 0 - 5.830 5.830 6.060 - - 0 - 0.00%
2022-09-09 0 5.830 5.820 5.990 5.830 5.900 5,437 31,650 5.8212 5.830 5.820 5.990 5.830 5.900 5,437 5.8212 -5.97%
2022-09-08 0 6.200 5.960 6.200 - - 200 1,160 5.8000 6.200 5.960 6.200 - - 200 5.8000 0.00%
2022-09-07 0 6.200 6.000 6.200 - - 0 0 - 6.200 6.000 6.200 - - 0 - 0.00%
2022-09-06 0 6.200 - 6.200 6.200 6.200 2,000 12,400 6.2000 6.200 - 6.200 6.200 6.200 2,000 6.2000 -1.59%
2022-09-05 0 6.300 6.200 6.600 6.300 6.600 11,500 74,760 6.5009 6.300 6.200 6.600 6.300 6.600 11,500 6.5009 -5.97%
2022-09-02 0 6.700 6.650 6.800 6.700 7.000 10,000 68,660 6.8660 6.700 6.650 6.800 6.700 7.000 10,000 6.8660 -2.33%
2022-09-01 0 6.860 6.860 6.910 6.800 6.900 14,000 96,060 6.8614 6.860 6.860 6.910 6.800 6.900 14,000 6.8614 -0.29%
2022-08-31 0 6.880 6.860 6.880 6.690 7.800 12,148 83,735 6.8929 6.880 6.860 6.880 6.690 7.800 12,148 6.8929 2.69%
2022-08-30 0 6.700 - 6.700 - - 0 0 - 6.700 - 6.700 - - 0 - -0.89%
2022-08-29 0 6.760 - 6.760 6.680 6.790 28,530 191,808 6.7230 6.760 - 6.760 6.680 6.790 28,530 6.7230 1.20%
2022-08-26 0 6.680 - 6.680 - - 0 0 - 6.680 - 6.680 - - 0 - -0.15%
2022-08-25 0 6.690 5.800 6.690 6.000 7.000 8,000 50,220 6.2775 6.690 5.800 6.690 6.000 7.000 8,000 6.2775 9.67%
2022-08-24 0 6.100 5.970 6.100 6.050 6.880 29,900 195,106 6.5253 6.100 5.970 6.100 6.050 6.880 29,900 6.5253 2.18%
2022-08-23 0 5.970 5.800 5.990 5.800 6.000 34,000 199,720 5.8741 5.970 5.800 5.990 5.800 6.000 34,000 5.8741 8.35%
2022-08-22 0 5.510 4.040 5.590 5.500 5.740 47,500 265,935 5.5986 5.510 4.040 5.590 5.500 5.740 47,500 5.5986 -3.84%
2022-08-19 0 5.730 5.730 5.800 - - 100 568 5.6800 5.730 5.730 5.800 - - 100 5.6800 0.17%
2022-08-18 0 5.720 5.710 6.120 5.430 6.760 34,400 210,000 6.1047 5.720 5.710 6.120 5.430 6.760 34,400 6.1047 -15.51%
2022-08-17 0 6.770 - 6.780 6.700 6.870 74,475 502,500 6.7472 6.770 - 6.780 6.700 6.870 74,475 6.7472 3.83%
2022-08-16 0 6.520 - 6.520 6.500 6.520 4,000 26,040 6.5100 6.520 - 6.520 6.500 6.520 4,000 6.5100 -0.46%
2022-08-15 0 6.550 3.690 6.550 - - 0 0 - 6.550 3.690 6.550 - - 0 - 0.00%
2022-08-12 0 6.550 - 6.700 - - 0 0 - 6.550 - 6.700 - - 0 - 0.00%
2022-08-11 0 6.550 6.230 6.550 6.400 6.680 163,300 1,082,592 6.6295 6.550 6.230 6.550 6.400 6.680 163,300 6.6295 -2.53%
2022-08-10 0 6.720 - 6.720 6.450 6.990 145,200 1,000,940 6.8935 6.720 - 6.720 6.450 6.990 145,200 6.8935 -2.47%
2022-08-09 0 6.890 - 6.900 6.860 6.940 154,000 1,061,020 6.8897 6.890 - 6.900 6.860 6.940 154,000 6.8897 -0.86%
2022-08-08 0 6.950 - 6.950 6.930 6.970 102,000 709,220 6.9531 6.950 - 6.950 6.930 6.970 102,000 6.9531 -0.57%
2022-08-05 0 6.990 - 6.990 - - 0 0 - 6.990 - 6.990 - - 0 - 0.00%
2022-08-04 0 6.990 6.500 7.000 6.500 6.990 16,500 109,395 6.6300 6.990 6.500 7.000 6.500 6.990 16,500 6.6300 1.30%
2022-08-03 0 6.900 - 6.900 - - 500 3,415 6.8300 6.900 - 6.900 - - 500 6.8300 -0.86%
2022-08-02 0 6.960 - 6.960 - - 2,000 13,560 6.7800 6.960 - 6.960 - - 2,000 6.7800 -1.00%
2022-08-01 0 7.030 6.630 7.040 6.600 7.160 100,000 693,860 6.9386 7.030 6.630 7.040 6.600 7.160 100,000 6.9386 1.88%
2022-07-29 0 6.900 - 6.980 6.660 6.900 104,000 716,420 6.8887 6.900 - 6.980 6.660 6.900 104,000 6.8887 0.00%
2022-07-28 0 6.900 6.540 6.900 6.600 6.930 4,000 27,060 6.7650 6.900 6.540 6.900 6.600 6.930 4,000 6.7650 1.77%
2022-07-27 0 6.780 - 6.840 6.780 6.780 6,500 44,035 6.7746 6.780 - 6.840 6.780 6.780 6,500 6.7746 0.00%
2022-07-26 0 6.780 - 6.800 6.660 7.100 108,000 737,400 6.8278 6.780 - 6.800 6.660 7.100 108,000 6.8278 2.57%
2022-07-25 0 6.610 6.480 6.610 6.370 6.730 78,000 510,720 6.5477 6.610 6.480 6.610 6.370 6.730 78,000 6.5477 2.96%
2022-07-22 0 6.420 6.420 6.600 6.200 6.800 68,075 429,610 6.3108 6.420 6.420 6.600 6.200 6.800 68,075 6.3108 -0.16%
2022-07-21 0 6.430 6.300 6.440 6.430 6.880 62,600 411,734 6.5772 6.430 6.300 6.440 6.430 6.880 62,600 6.5772 -3.02%
2022-07-20 0 6.630 6.360 6.640 6.200 6.900 202,800 1,331,712 6.5666 6.630 6.360 6.640 6.200 6.900 202,800 6.5666 3.43%
2022-07-19 0 6.410 5.900 6.410 5.660 7.520 424,500 2,627,015 6.1885 6.410 5.900 6.410 5.660 7.520 424,500 6.1885 -4.04%
2022-07-18 0 6.680 6.320 6.690 5.280 6.830 303,100 1,933,521 6.3792 6.680 6.320 6.690 5.280 6.830 303,100 6.3792 22.79%
2022-07-15 0 5.440 5.430 5.650 5.120 6.220 283,400 1,536,116 5.4203 5.440 5.430 5.650 5.120 6.220 283,400 5.4203 -0.37%
2022-07-14 0 5.460 5.460 5.580 5.350 6.990 1,090,100 6,075,228 5.5731 5.460 5.460 5.580 5.350 6.990 1,090,100 5.5731 -19.71%
2022-07-13 0 6.800 - 6.800 6.940 8.000 276,725 2,016,079 7.2855 6.800 - 6.800 6.940 8.000 276,725 7.2855 -12.82%
2022-07-12 0 7.800 - 7.800 7.800 8.820 551,600 4,625,698 8.3860 7.800 - 7.800 7.800 8.820 551,600 8.3860 -12.75%
2022-07-11 0 8.940 8.400 9.200 8.350 9.760 589,100 5,413,163 9.1889 8.940 8.400 9.200 8.350 9.760 589,100 9.1889 -7.07%
2022-07-08 0 9.620 - 9.620 9.610 10.02 424,700 4,177,286 9.8359 9.620 - 9.620 9.610 10.02 424,700 9.8359 -3.32%
2022-07-07 0 9.950 9.860 9.960 9.890 10.20 604,400 6,035,491 9.9859 9.950 9.860 9.960 9.890 10.20 604,400 9.9859 -0.70%
2022-07-06 0 10.02 9.910 10.02 9.890 10.40 677,976 6,863,972 10.124 10.02 9.910 10.02 9.890 10.40 677,976 10.124 -1.38%
2022-07-05 0 10.16 10.08 10.16 9.850 10.36 592,718 5,948,099 10.035 10.16 10.08 10.16 9.850 10.36 592,718 10.035 1.20%
2022-07-04 0 10.04 10.02 10.04 9.980 10.28 419,600 4,216,204 10.048 10.04 10.02 10.04 9.980 10.28 419,600 10.048 -0.79%
2022-06-30 0 10.12 9.980 10.14 9.640 10.44 843,872 8,474,588 10.043 10.12 9.980 10.14 9.640 10.44 843,872 10.043 1.40%
2022-06-29 0 9.980 9.520 9.990 8.950 10.00 1,197,200 11,257,099 9.4029 9.980 9.520 9.990 8.950 10.00 1,197,200 9.4029 11.26%
2022-06-28 0 8.970 8.920 8.970 8.800 8.980 417,200 3,726,900 8.9331 8.970 8.920 8.970 8.800 8.980 417,200 8.9331 2.63%
2022-06-27 0 8.740 8.730 8.770 8.400 8.820 491,899 4,269,820 8.6803 8.740 8.730 8.770 8.400 8.820 491,899 8.6803 4.92%
2022-06-24 0 8.330 8.320 8.440 8.290 8.590 380,500 3,188,575 8.3800 8.330 8.320 8.440 8.290 8.590 380,500 8.3800 -1.88%
2022-06-23 0 8.490 8.250 8.490 8.130 8.600 453,800 3,763,247 8.2927 8.490 8.250 8.490 8.130 8.600 453,800 8.2927 2.04%
2022-06-22 0 8.320 8.310 8.320 8.320 8.600 390,700 3,274,211 8.3804 8.320 8.310 8.320 8.320 8.600 390,700 8.3804 -2.12%
2022-06-21 0 8.500 8.270 8.490 8.240 8.750 409,500 3,445,420 8.4137 8.500 8.270 8.490 8.240 8.750 409,500 8.4137 -1.73%
2022-06-20 0 8.650 8.320 8.660 8.010 8.940 428,800 3,600,838 8.3975 8.650 8.320 8.660 8.010 8.940 428,800 8.3975 5.49%
2022-06-17 0 8.200 8.100 8.300 8.160 8.320 221,600 1,833,373 8.2733 8.200 8.100 8.300 8.160 8.320 221,600 8.2733 -1.20%
2022-06-16 0 8.300 8.280 8.300 8.050 8.570 499,580 4,166,585 8.3402 8.300 8.280 8.300 8.050 8.570 499,580 8.3402 2.47%
2022-06-15 0 8.100 7.960 8.100 7.810 8.280 246,800 1,978,708 8.0175 8.100 7.960 8.100 7.810 8.280 246,800 8.0175 -0.74%
2022-06-14 0 8.160 8.000 8.160 7.750 8.180 442,000 3,506,026 7.9322 8.160 8.000 8.160 7.750 8.180 442,000 7.9322 2.38%
2022-06-13 0 7.970 7.540 7.970 7.340 8.000 462,300 3,558,671 7.6978 7.970 7.540 7.970 7.340 8.000 462,300 7.6978 6.27%
2022-06-10 0 7.500 7.120 7.500 6.830 7.800 420,900 3,020,769 7.1769 7.500 7.120 7.500 6.830 7.800 420,900 7.1769 7.30%
2022-06-09 0 6.990 6.930 7.000 6.840 7.010 233,000 1,614,045 6.9272 6.990 6.930 7.000 6.840 7.010 233,000 6.9272 0.58%
2022-06-08 0 6.950 6.910 6.960 6.820 7.010 261,000 1,803,735 6.9109 6.950 6.910 6.960 6.820 7.010 261,000 6.9109 1.02%
2022-06-07 0 6.880 6.760 6.880 6.690 6.950 316,200 2,159,528 6.8296 6.880 6.760 6.880 6.690 6.950 316,200 6.8296 3.61%
2022-06-06 0 6.640 6.570 6.790 6.220 6.990 189,500 1,212,712 6.3995 6.640 6.570 6.790 6.220 6.990 189,500 6.3995 4.24%
2022-06-02 0 6.370 6.150 6.370 6.100 6.400 257,500 1,621,570 6.2974 6.370 6.150 6.370 6.100 6.400 257,500 6.2974 1.27%
2022-06-01 0 6.290 6.230 6.300 6.080 6.400 230,000 1,435,630 6.2419 6.290 6.230 6.300 6.080 6.400 230,000 6.2419 0.16%
2022-05-31 0 6.280 6.250 6.290 6.200 6.450 194,000 1,222,580 6.3020 6.280 6.250 6.290 6.200 6.450 194,000 6.3020 -1.87%
2022-05-30 0 6.400 6.350 6.410 6.200 6.430 210,900 1,337,218 6.3405 6.400 6.350 6.410 6.200 6.430 210,900 6.3405 3.39%
2022-05-27 0 6.190 6.110 6.200 6.080 6.320 256,300 1,589,574 6.2020 6.190 6.110 6.200 6.080 6.320 256,300 6.2020 0.81%
2022-05-26 0 6.140 6.140 6.150 6.070 6.290 266,500 1,635,095 6.1354 6.140 6.140 6.150 6.070 6.290 266,500 6.1354 -2.85%
2022-05-25 0 6.320 6.170 6.330 5.900 6.540 425,904 2,607,795 6.1230 6.320 6.170 6.330 5.900 6.540 425,904 6.1230 5.33%
2022-05-24 0 6.000 5.790 6.000 5.800 6.000 310,500 1,819,540 5.8600 6.000 5.790 6.000 5.800 6.000 310,500 5.8600 1.69%
2022-05-23 0 5.900 5.800 5.900 5.420 5.930 178,000 1,048,900 5.8927 5.900 5.800 5.900 5.420 5.930 178,000 5.8927 0.00%
2022-05-20 0 5.900 5.800 5.930 5.790 5.920 259,216 1,514,643 5.8432 5.900 5.800 5.930 5.790 5.920 259,216 5.8432 -0.67%
2022-05-19 0 5.940 5.800 5.950 5.800 5.940 223,500 1,308,215 5.8533 5.940 5.800 5.950 5.800 5.940 223,500 5.8533 0.85%
2022-05-18 0 5.890 5.760 5.900 5.790 5.940 222,700 1,309,068 5.8782 5.890 5.760 5.900 5.790 5.940 222,700 5.8782 0.17%
2022-05-17 0 5.880 5.790 5.900 5.800 5.940 215,800 1,264,714 5.8606 5.880 5.790 5.900 5.800 5.940 215,800 5.8606 2.62%
2022-05-16 0 5.730 5.610 5.740 5.410 5.730 199,000 1,124,960 5.6531 5.730 5.610 5.740 5.410 5.730 199,000 5.6531 1.78%
2022-05-13 0 5.630 5.510 5.680 5.500 5.820 320,930 1,804,964 5.6242 5.630 5.510 5.680 5.500 5.820 320,930 5.6242 -0.71%
2022-05-12 0 5.670 5.490 5.700 5.400 5.730 209,400 1,169,721 5.5861 5.670 5.490 5.700 5.400 5.730 209,400 5.5861 1.25%
2022-05-11 0 5.600 5.600 5.790 5.600 5.940 184,050 1,065,409 5.7887 5.600 5.600 5.790 5.600 5.940 184,050 5.7887 -0.71%
2022-05-10 0 5.640 5.440 5.650 5.440 5.700 416,000 2,346,140 5.6398 5.640 5.440 5.650 5.440 5.700 416,000 5.6398 1.08%
2022-05-06 0 5.580 5.580 5.600 5.320 5.640 32,300 176,579 5.4668 5.580 5.580 5.600 5.320 5.640 32,300 5.4668 0.00%
2022-05-05 0 5.580 5.580 5.590 5.240 8.000 58,700 345,910 5.8928 5.580 5.580 5.590 5.240 8.000 58,700 5.8928 9.41%
2022-05-04 0 5.100 5.100 5.170 4.980 6.010 254,802 1,319,085 5.1769 5.100 5.100 5.170 4.980 6.010 254,802 5.1769 2.62%
2022-05-03 0 4.970 4.550 4.970 4.570 5.000 203,324 971,739 4.7793 4.970 4.550 4.970 4.570 5.000 203,324 4.7793 9.23%
2022-04-29 0 4.550 4.550 4.800 4.500 4.900 74,500 342,757 4.6008 4.550 4.550 4.800 4.500 4.900 74,500 4.6008 -0.66%
2022-04-28 0 4.580 4.580 4.710 4.580 4.950 221,317 1,043,021 4.7128 4.580 4.580 4.710 4.580 4.950 221,317 4.7128 -1.51%
2022-04-27 0 4.650 4.220 4.700 4.000 4.700 92,787 411,576 4.4357 4.650 4.220 4.700 4.000 4.700 92,787 4.4357 22.37%
2022-04-26 0 3.800 3.800 4.140 3.800 3.800 4,000 15,092 3.7730 3.800 3.800 4.140 3.800 3.800 4,000 3.7730 0.00%
2022-04-25 0 3.800 3.700 4.140 3.800 4.040 35,200 136,224 3.8700 3.800 3.700 4.140 3.800 4.040 35,200 3.8700 -6.17%
2022-04-22 0 4.050 4.040 4.190 4.050 4.250 8,500 34,745 4.0876 4.050 4.040 4.190 4.050 4.250 8,500 4.0876 -0.49%
2022-04-21 0 4.070 3.800 4.070 4.070 4.070 2,100 8,542 4.0676 4.070 3.800 4.070 4.070 4.070 2,100 4.0676 -0.73%
2022-04-20 0 4.100 3.800 4.100 4.100 4.150 4,000 16,500 4.1250 4.100 3.800 4.100 4.100 4.150 4,000 4.1250 -0.97%
2022-04-19 0 4.140 3.800 4.150 4.140 4.180 14,500 59,925 4.1328 4.140 3.800 4.150 4.140 4.180 14,500 4.1328 -4.39%
2022-04-14 0 4.330 4.060 4.330 4.390 4.390 2,000 8,780 4.3900 4.330 4.060 4.330 4.390 4.390 2,000 4.3900 6.91%
2022-04-13 0 4.050 4.000 4.100 4.110 4.130 10,600 43,682 4.1209 4.050 4.000 4.100 4.110 4.130 10,600 4.1209 -1.22%
2022-04-12 0 4.100 4.000 4.350 4.000 4.100 18,000 73,600 4.0889 4.100 4.000 4.350 4.000 4.100 18,000 4.0889 -1.68%
2022-04-11 0 4.170 4.160 4.200 4.170 4.290 12,300 51,708 4.2039 4.170 4.160 4.200 4.170 4.290 12,300 4.2039 -4.14%
2022-04-08 0 4.350 4.300 4.350 4.350 4.640 5,612 24,763 4.4125 4.350 4.300 4.350 4.350 4.640 5,612 4.4125 1.40%
2022-04-07 0 4.290 3.800 4.300 4.260 4.690 25,800 113,386 4.3948 4.290 3.800 4.300 4.260 4.690 25,800 4.3948 0.94%
2022-04-06 0 4.250 4.250 4.300 4.250 4.490 19,075 82,678 4.3344 4.250 4.250 4.300 4.250 4.490 19,075 4.3344 -1.85%
2022-04-04 0 4.330 4.310 4.420 4.300 4.500 22,401 97,108 4.3350 4.330 4.310 4.420 4.300 4.500 22,401 4.3350 0.70%
2022-04-01 0 4.300 4.210 4.310 4.250 5.000 147,125 637,398 4.3324 4.300 4.210 4.310 4.250 5.000 147,125 4.3324 1.18%
2022-03-31 0 4.250 4.030 4.290 4.030 5.000 114,202 489,129 4.2830 4.250 4.030 4.290 4.030 5.000 114,202 4.2830 5.99%
2022-03-30 0 4.010 4.010 4.190 3.970 5.000 95,500 383,162 4.0122 4.010 4.010 4.190 3.970 5.000 95,500 4.0122 0.75%
2022-03-29 0 3.980 3.960 4.000 3.960 4.500 167,500 680,405 4.0621 3.980 3.960 4.000 3.960 4.500 167,500 4.0621 -1.49%
2022-03-28 0 4.040 4.040 4.180 4.000 4.000 18,000 71,661 3.9812 4.040 4.040 4.180 4.000 4.000 18,000 3.9812 6.32%
2022-03-25 0 3.800 3.700 - 3.800 4.000 32,000 122,400 3.8250 3.800 3.700 - 3.800 4.000 32,000 3.8250 -6.86%
2022-03-24 0 4.080 4.000 4.090 4.000 4.080 4,600 18,536 4.0296 4.080 4.000 4.090 4.000 4.080 4,600 4.0296 -0.24%
2022-03-23 0 4.090 4.090 4.380 4.030 4.500 6,600 28,458 4.3118 4.090 4.090 4.380 4.030 4.500 6,600 4.3118 -2.39%
2022-03-22 0 4.190 4.130 4.480 4.120 4.500 34,600 148,460 4.2908 4.190 4.130 4.480 4.120 4.500 34,600 4.2908 -8.91%
2022-03-21 0 4.600 3.610 4.700 3.480 4.980 338,100 1,256,806 3.7173 4.600 3.610 4.700 3.480 4.980 338,100 3.7173 15.58%
2022-03-18 0 3.980 3.900 3.960 3.930 4.000 37,200 147,952 3.9772 3.980 3.900 3.960 3.930 4.000 37,200 3.9772 -4.10%
2022-03-17 0 4.150 4.050 4.150 3.930 4.390 145,300 577,170 3.9723 4.150 4.050 4.150 3.930 4.390 145,300 3.9723 5.06%
2022-03-16 0 3.950 3.700 3.960 3.650 3.990 31,400 117,580 3.7446 3.950 3.700 3.960 3.650 3.990 31,400 3.7446 6.76%
2022-03-15 0 3.700 3.620 3.880 3.570 3.800 57,125 211,794 3.7076 3.700 3.620 3.880 3.570 3.800 57,125 3.7076 3.64%
2022-03-14 0 3.570 3.570 3.790 3.570 3.600 37,867 135,350 3.5744 3.570 3.570 3.790 3.570 3.600 37,867 3.5744 0.28%
2022-03-11 0 3.560 3.390 3.570 3.380 3.590 58,000 202,960 3.4993 3.560 3.390 3.570 3.380 3.590 58,000 3.4993 1.42%
2022-03-10 0 3.510 3.510 3.600 3.510 3.510 11,000 38,381 3.4892 3.510 3.510 3.600 3.510 3.510 11,000 3.4892 0.29%
2022-03-09 0 3.500 3.410 3.800 3.500 3.580 30,000 106,460 3.5487 3.500 3.410 3.800 3.500 3.580 30,000 3.5487 -2.78%
2022-03-08 0 3.600 3.570 3.890 3.600 3.700 25,200 91,288 3.6225 3.600 3.570 3.890 3.600 3.700 25,200 3.6225 -4.51%
2022-03-07 0 3.770 3.650 3.890 3.700 3.800 24,100 90,052 3.7366 3.770 3.650 3.890 3.700 3.800 24,100 3.7366 -2.58%
2022-03-04 0 3.870 3.530 3.870 3.210 3.890 26,600 94,080 3.5368 3.870 3.530 3.870 3.210 3.890 26,600 3.5368 2.93%
2022-03-03 0 3.760 3.750 3.900 3.760 3.760 22,800 85,627 3.7556 3.760 3.750 3.900 3.760 3.760 22,800 3.7556 0.27%
2022-03-02 0 3.750 3.740 3.750 3.750 3.900 32,100 120,660 3.7589 3.750 3.740 3.750 3.750 3.900 32,100 3.7589 0.00%
2022-03-01 0 3.750 3.610 3.890 2.940 3.900 43,700 152,932 3.4996 3.750 3.610 3.890 2.940 3.900 43,700 3.4996 4.17%
2022-02-28 0 3.600 3.290 3.700 3.590 3.600 46,000 165,460 3.5970 3.600 3.290 3.700 3.590 3.600 46,000 3.5970 5.26%
2022-02-25 0 3.420 3.420 - - - 0 0 - 3.420 3.420 - - - 0 - 0.29%
2022-02-24 0 3.410 3.400 3.780 3.410 3.590 18,000 62,820 3.4900 3.410 3.400 3.780 3.410 3.590 18,000 3.4900 1.49%
2022-02-23 0 3.360 3.350 3.800 3.360 3.360 2,900 9,703 3.3459 3.360 3.350 3.800 3.360 3.360 2,900 3.3459 1.51%
2022-02-22 0 3.310 3.250 4.000 3.310 3.500 28,000 94,380 3.3707 3.310 3.250 4.000 3.310 3.500 28,000 3.3707 -5.43%
2022-02-21 0 3.500 3.400 - 3.500 3.500 50,000 175,000 3.5000 3.500 3.400 - 3.500 3.500 50,000 3.5000 -1.69%
2022-02-18 0 3.560 3.560 - 3.560 3.560 7,100 25,401 3.5776 3.560 3.560 - 3.560 3.560 7,100 3.5776 -2.73%
2022-02-17 0 3.660 3.660 3.670 3.660 3.810 16,000 60,380 3.7738 3.660 3.660 3.670 3.660 3.810 16,000 3.7738 -4.69%
2022-02-16 0 3.840 3.840 4.030 3.830 4.060 23,500 91,325 3.8862 3.840 3.840 4.030 3.830 4.060 23,500 3.8862 -4.00%
2022-02-15 0 4.000 3.720 4.000 3.850 4.000 66,000 261,800 3.9667 4.000 3.720 4.000 3.850 4.000 66,000 3.9667 5.26%
2022-02-14 0 3.800 3.700 3.800 - - 287 1,052 3.6655 3.800 3.700 3.800 - - 287 3.6655 -1.81%
2022-02-11 0 3.870 3.700 3.950 3.870 3.880 19,800 76,342 3.8557 3.870 3.700 3.950 3.870 3.880 19,800 3.8557 -3.25%
2022-02-10 0 4.000 3.880 4.050 4.000 4.200 36,562 148,702 4.0671 4.000 3.880 4.050 4.000 4.200 36,562 4.0671 8.11%
2022-02-09 0 3.700 3.690 3.800 3.700 3.950 16,800 62,958 3.7475 3.700 3.690 3.800 3.700 3.950 16,800 3.7475 -2.63%
2022-02-08 0 3.800 3.520 3.800 3.700 4.200 108,800 416,364 3.8269 3.800 3.520 3.800 3.700 4.200 108,800 3.8269 0.00%
2022-02-07 0 3.800 3.760 3.800 3.450 3.800 137,500 495,445 3.6032 3.800 3.760 3.800 3.450 3.800 137,500 3.6032 2.98%
2022-02-04 0 3.690 3.360 3.800 3.320 3.690 54,000 186,960 3.4622 3.690 3.360 3.800 3.320 3.690 54,000 3.4622 14.24%
2022-01-31 0 3.230 3.230 3.490 3.220 3.490 9,500 31,115 3.2753 3.230 3.230 3.490 3.220 3.490 9,500 3.2753 -1.52%
2022-01-28 0 3.280 3.220 3.400 3.200 3.480 84,000 274,660 3.2698 3.280 3.220 3.400 3.200 3.480 84,000 3.2698 0.92%
2022-01-27 0 3.250 3.200 3.400 3.200 3.580 79,800 268,004 3.3584 3.250 3.200 3.400 3.200 3.580 79,800 3.3584 1.56%
2022-01-26 0 3.200 3.200 3.300 3.200 3.390 51,500 166,480 3.2326 3.200 3.200 3.300 3.200 3.390 51,500 3.2326 -2.44%
2022-01-25 0 3.280 3.170 3.280 3.160 3.390 153,300 498,728 3.2533 3.280 3.170 3.280 3.160 3.390 153,300 3.2533 0.92%
2022-01-24 0 3.250 3.050 3.250 3.060 3.440 135,300 423,266 3.1284 3.250 3.050 3.250 3.060 3.440 135,300 3.1284 8.33%
2022-01-21 0 3.000 3.000 3.280 3.000 3.500 69,399 222,323 3.2035 3.000 3.000 3.280 3.000 3.500 69,399 3.2035 0.00%
2022-01-20 0 3.000 2.900 3.000 3.000 3.300 25,200 79,403 3.1509 3.000 2.900 3.000 3.000 3.300 25,200 3.1509 -2.91%
2022-01-19 0 3.090 2.910 3.090 2.950 3.100 186,400 558,730 2.9975 3.090 2.910 3.090 2.950 3.100 186,400 2.9975 5.46%
2022-01-18 0 2.930 2.790 2.930 2.900 2.930 64,500 188,230 2.9183 2.930 2.790 2.930 2.900 2.930 64,500 2.9183 6.16%
2022-01-17 0 2.760 2.750 2.890 2.760 2.900 111,000 319,210 2.8758 2.760 2.750 2.890 2.760 2.900 111,000 2.8758 1.10%
2022-01-14 0 2.730 2.730 2.880 2.730 2.930 94,000 269,060 2.8623 2.730 2.730 2.880 2.730 2.930 94,000 2.8623 -2.50%
2022-01-13 0 2.800 2.670 2.890 2.700 2.800 100,000 279,400 2.7940 2.800 2.670 2.890 2.700 2.800 100,000 2.7940 3.70%
2022-01-12 0 2.700 2.690 2.750 - - 1,000 2,660 2.6600 2.700 2.690 2.750 - - 1,000 2.6600 0.00%
2022-01-11 0 2.700 2.690 2.840 2.700 2.750 12,000 32,900 2.7417 2.700 2.690 2.840 2.700 2.750 12,000 2.7417 -2.88%
2022-01-10 0 2.780 2.690 2.780 2.780 2.780 14,000 38,940 2.7814 2.780 2.690 2.780 2.780 2.780 14,000 2.7814 3.35%
2022-01-07 0 2.690 2.680 2.790 2.690 2.860 17,000 46,934 2.7608 2.690 2.680 2.790 2.690 2.860 17,000 2.7608 0.75%
2022-01-06 0 2.670 2.670 2.800 2.670 2.800 9,600 25,798 2.6873 2.670 2.670 2.800 2.670 2.800 9,600 2.6873 0.38%
2022-01-05 0 2.660 2.660 2.880 2.650 2.880 48,000 128,360 2.6742 2.660 2.660 2.880 2.650 2.880 48,000 2.6742 -1.85%
2022-01-04 0 2.710 2.650 2.800 2.710 2.890 25,800 71,534 2.7726 2.710 2.650 2.800 2.710 2.890 25,800 2.7726 0.00%
2022-01-03 0 2.710 2.600 2.900 2.710 2.800 15,000 41,680 2.7787 2.710 2.600 2.900 2.710 2.800 15,000 2.7787 0.37%
2021-12-31 0 2.700 2.650 2.900 - - 0 0 - 2.700 2.650 2.900 - - 0 - 0.00%
2021-12-30 0 2.700 2.700 2.850 2.670 2.900 14,000 38,320 2.7371 2.700 2.700 2.850 2.670 2.900 14,000 2.7371 -5.26%
2021-12-29 0 2.850 2.720 2.850 2.900 2.900 3,000 8,460 2.8200 2.850 2.720 2.850 2.900 2.900 3,000 2.8200 2.15%
2021-12-28 0 2.790 2.670 2.800 2.650 2.790 28,000 75,520 2.6971 2.790 2.670 2.800 2.650 2.790 28,000 2.6971 5.28%
2021-12-24 0 2.650 2.650 2.800 2.650 2.650 3,500 9,215 2.6329 2.650 2.650 2.800 2.650 2.650 3,500 2.6329 0.00%
2021-12-23 0 2.650 2.650 2.700 2.600 2.600 12,200 31,912 2.6157 2.650 2.650 2.700 2.600 2.600 12,200 2.6157 -8.30%
2021-12-22 0 2.890 2.600 2.900 - - 0 0 - 2.890 2.600 2.900 - - 0 - 0.00%
2021-12-21 0 2.890 2.680 2.890 2.900 2.900 3,200 8,976 2.8050 2.890 2.680 2.890 2.900 2.900 3,200 2.8050 7.84%
2021-12-20 0 2.680 2.600 2.850 2.680 2.890 4,000 11,140 2.7850 2.680 2.600 2.850 2.680 2.890 4,000 2.7850 0.37%
2021-12-17 0 2.670 2.660 2.670 2.800 2.800 44,000 122,920 2.7936 2.670 2.660 2.670 2.800 2.800 44,000 2.7936 -1.11%
2021-12-16 0 2.700 2.500 2.800 2.460 2.800 58,200 149,786 2.5736 2.700 2.500 2.800 2.460 2.800 58,200 2.5736 8.00%
2021-12-15 0 2.500 2.460 2.800 2.500 2.510 24,100 60,447 2.5082 2.500 2.460 2.800 2.500 2.510 24,100 2.5082 0.00%
2021-12-14 0 2.500 2.460 2.700 2.480 2.500 24,000 59,960 2.4983 2.500 2.460 2.700 2.480 2.500 24,000 2.4983 0.00%
2021-12-13 0 2.500 2.480 2.700 2.490 2.500 20,000 49,900 2.4950 2.500 2.480 2.700 2.490 2.500 20,000 2.4950 0.81%
2021-12-10 0 2.480 2.480 2.500 2.480 2.480 2,400 5,940 2.4750 2.480 2.480 2.500 2.480 2.480 2,400 2.4750 -0.40%
2021-12-09 0 2.490 2.480 2.780 2.490 2.770 27,300 68,499 2.5091 2.490 2.480 2.780 2.490 2.770 27,300 2.5091 0.00%
2021-12-08 0 2.490 2.480 2.850 2.490 2.500 25,000 62,260 2.4904 2.490 2.480 2.850 2.490 2.500 25,000 2.4904 -0.40%
2021-12-07 0 2.500 2.490 2.850 2.500 2.500 43,000 107,430 2.4984 2.500 2.490 2.850 2.500 2.500 43,000 2.4984 -0.40%
2021-12-06 0 2.510 2.500 - 2.500 2.510 19,800 49,448 2.4974 2.510 2.500 - 2.500 2.510 19,800 2.4974 0.40%
2021-12-03 0 2.500 2.500 2.790 2.500 2.500 18,700 46,642 2.4942 2.500 2.500 2.790 2.500 2.500 18,700 2.4942 0.00%
2021-12-02 0 2.500 2.500 2.700 2.400 2.540 26,100 64,590 2.4747 2.500 2.500 2.700 2.400 2.540 26,100 2.4747 -2.34%
2021-12-01 0 2.560 - 2.590 2.560 2.560 2,800 7,120 2.5429 2.560 - 2.590 2.560 2.560 2,800 2.5429 -1.16%
2021-11-30 0 2.590 2.580 2.850 2.590 2.700 70,500 184,695 2.6198 2.590 2.580 2.850 2.590 2.700 70,500 2.6198 -4.07%
2021-11-29 0 2.700 2.690 2.700 2.700 2.800 26,000 70,540 2.7131 2.700 2.690 2.700 2.700 2.800 26,000 2.7131 -2.17%
2021-11-26 0 2.760 2.750 2.800 2.760 2.770 61,800 170,814 2.7640 2.760 2.750 2.800 2.760 2.770 61,800 2.7640 -3.16%
2021-11-25 0 2.850 2.700 2.900 2.750 2.970 41,500 115,580 2.7851 2.850 2.700 2.900 2.750 2.970 41,500 2.7851 1.79%
2021-11-24 0 2.800 2.700 2.850 2.700 2.800 39,800 108,448 2.7248 2.800 2.700 2.850 2.700 2.800 39,800 2.7248 1.82%
2021-11-23 0 2.750 2.700 2.760 2.770 2.770 2,000 5,540 2.7700 2.750 2.700 2.760 2.770 2.770 2,000 2.7700 -0.72%
2021-11-22 0 2.770 2.710 2.770 2.750 2.770 30,000 83,060 2.7687 2.770 2.710 2.770 2.750 2.770 30,000 2.7687 0.73%
2021-11-19 0 2.750 2.710 2.750 2.710 2.850 14,000 38,440 2.7457 2.750 2.710 2.750 2.710 2.850 14,000 2.7457 -0.36%
2021-11-18 0 2.760 2.700 2.760 2.760 2.850 11,742 32,586 2.7752 2.760 2.700 2.760 2.760 2.850 11,742 2.7752 0.73%
2021-11-17 0 2.740 2.700 2.740 2.700 2.750 6,000 16,380 2.7300 2.740 2.700 2.740 2.700 2.750 6,000 2.7300 1.48%
2021-11-16 0 2.700 2.700 2.760 2.500 2.770 66,200 176,778 2.6704 2.700 2.700 2.760 2.500 2.770 66,200 2.6704 -2.17%
2021-11-15 0 2.760 2.760 2.780 2.760 2.900 44,000 122,040 2.7736 2.760 2.760 2.780 2.760 2.900 44,000 2.7736 -3.50%
2021-11-12 0 2.860 2.740 2.870 2.700 3.300 178,600 491,639 2.7527 2.860 2.740 2.870 2.700 3.300 178,600 2.7527 -1.38%
2021-11-11 0 2.900 2.790 2.960 2.780 3.080 34,100 96,897 2.8416 2.900 2.790 2.960 2.780 3.080 34,100 2.8416 0.00%
2021-11-10 0 2.900 2.790 2.950 2.780 3.050 121,000 338,960 2.8013 2.900 2.790 2.950 2.780 3.050 121,000 2.8013 0.35%
2021-11-09 0 2.890 2.770 2.900 2.760 3.090 58,300 167,896 2.8799 2.890 2.770 2.900 2.760 3.090 58,300 2.8799 -0.69%
2021-11-08 0 2.910 2.880 3.070 2.810 3.300 104,400 299,158 2.8655 2.910 2.880 3.070 2.810 3.300 104,400 2.8655 0.34%
2021-11-05 0 2.900 2.830 2.900 2.830 2.910 200,500 578,790 2.8867 2.900 2.830 2.900 2.830 2.910 200,500 2.8867 -5.84%
2021-11-04 0 3.080 2.950 3.080 2.850 3.150 80,800 243,861 3.0181 3.080 2.950 3.080 2.850 3.150 80,800 3.0181 4.41%
2021-11-03 0 2.950 2.820 3.000 2.900 3.200 138,762 413,119 2.9772 2.950 2.820 3.000 2.900 3.200 138,762 2.9772 3.15%
2021-11-02 0 2.860 2.790 2.880 2.800 3.000 121,400 347,362 2.8613 2.860 2.790 2.880 2.800 3.000 121,400 2.8613 2.14%
2021-11-01 0 2.800 2.800 2.900 2.700 2.980 166,732 475,050 2.8492 2.800 2.800 2.900 2.700 2.980 166,732 2.8492 3.32%
2021-10-29 0 2.710 2.700 2.890 2.630 2.980 304,800 851,047 2.7921 2.710 2.700 2.890 2.630 2.980 304,800 2.7921 1.12%
2021-10-28 0 2.680 2.500 2.680 - - 0 0 - 2.680 2.500 2.680 - - 0 - 0.00%
2021-10-27 0 2.680 2.520 2.680 2.400 2.720 246,000 626,780 2.5479 2.680 2.520 2.680 2.400 2.720 246,000 2.5479 0.00%
2021-10-26 0 2.680 2.630 2.680 2.630 2.690 34,500 91,690 2.6577 2.680 2.630 2.680 2.630 2.690 34,500 2.6577 1.13%
2021-10-25 0 2.650 2.630 2.690 2.610 2.700 108,900 290,108 2.6640 2.650 2.630 2.690 2.610 2.700 108,900 2.6640 1.92%
2021-10-22 0 2.600 2.520 2.650 2.510 2.690 96,700 254,733 2.6343 2.600 2.520 2.650 2.510 2.690 96,700 2.6343 0.00%
2021-10-21 0 2.600 2.470 2.600 2.460 2.700 217,000 562,750 2.5933 2.600 2.470 2.600 2.460 2.700 217,000 2.5933 7.00%
2021-10-20 0 2.430 2.430 2.650 2.390 2.700 127,300 320,965 2.5213 2.430 2.430 2.650 2.390 2.700 127,300 2.5213 -0.82%
2021-10-19 0 2.450 2.380 2.450 2.300 2.500 245,500 599,974 2.4439 2.450 2.380 2.450 2.300 2.500 245,500 2.4439 6.52%
2021-10-18 0 2.300 2.300 2.370 2.120 2.380 147,787 334,906 2.2661 2.300 2.300 2.370 2.120 2.380 147,787 2.2661 25.68%
2021-10-15 0 1.830 1.830 2.070 - - 0 0 - 1.830 1.830 2.070 - - 0 - 0.55%
2021-10-12 0 1.820 1.820 2.130 1.800 1.850 39,000 71,930 1.8444 1.820 1.820 2.130 1.800 1.850 39,000 1.8444 -14.15%
2021-10-11 0 2.120 1.970 2.180 1.790 2.310 156,500 298,875 1.9097 2.120 1.970 2.180 1.790 2.310 156,500 1.9097 -7.83%
2021-10-08 0 2.300 2.080 2.300 2.300 2.310 82,000 188,900 2.3037 2.300 2.080 2.300 2.300 2.310 82,000 2.3037 -4.17%
2021-10-07 0 2.400 2.200 2.400 - - 0 0 - 2.400 2.200 2.400 - - 0 - -1.64%
2021-10-06 0 2.440 2.300 2.460 2.300 2.440 5,525 12,926 2.3395 2.440 2.300 2.460 2.300 2.440 5,525 2.3395 -1.21%
2021-10-05 0 2.470 - 2.470 2.470 2.470 2,000 4,940 2.4700 2.470 - 2.470 2.470 2.470 2,000 2.4700 -0.40%
2021-10-04 0 2.480 - 2.480 - - 0 0 - 2.480 - 2.480 - - 0 - -0.40%
2021-09-30 0 2.490 2.160 2.490 2.400 2.500 84,000 208,200 2.4786 2.490 2.160 2.490 2.400 2.500 84,000 2.4786 8.26%
2021-09-29 0 2.300 2.160 2.300 2.150 2.300 66,500 149,655 2.2505 2.300 2.160 2.300 2.150 2.300 66,500 2.2505 3.14%
2021-09-28 0 2.230 2.230 2.290 2.220 2.230 56,000 124,720 2.2271 2.230 2.230 2.290 2.220 2.230 56,000 2.2271 0.45%
2021-09-27 0 2.220 2.200 2.260 2.110 2.260 67,600 148,386 2.1951 2.220 2.200 2.260 2.110 2.260 67,600 2.1951 0.00%
2021-09-24 0 2.220 2.160 2.230 2.010 2.250 106,600 231,343 2.1702 2.220 2.160 2.230 2.010 2.250 106,600 2.1702 2.30%
2021-09-23 0 2.170 2.100 2.180 2.100 2.170 115,800 245,756 2.1222 2.170 2.100 2.180 2.100 2.170 115,800 2.1222 3.83%
2021-09-21 0 2.090 2.090 2.160 2.000 2.170 31,140 64,901 2.0842 2.090 2.090 2.160 2.000 2.170 31,140 2.0842 0.48%
2021-09-20 0 2.080 2.080 2.180 2.060 2.080 49,500 102,770 2.0762 2.080 2.080 2.180 2.060 2.080 49,500 2.0762 0.48%
2021-09-17 0 2.070 2.070 2.190 2.050 2.070 41,000 84,400 2.0585 2.070 2.070 2.190 2.050 2.070 41,000 2.0585 0.49%
2021-09-16 0 2.060 2.060 2.080 2.060 2.060 51,000 105,020 2.0592 2.060 2.060 2.080 2.060 2.060 51,000 2.0592 0.49%
2021-09-15 0 2.050 2.050 2.060 2.050 2.060 149,100 305,904 2.0517 2.050 2.050 2.060 2.050 2.060 149,100 2.0517 0.49%
2021-09-14 0 2.040 2.040 2.100 1.950 2.040 237,500 482,795 2.0328 2.040 2.040 2.100 1.950 2.040 237,500 2.0328 0.49%
2021-09-13 0 2.030 2.030 2.180 2.020 2.040 34,700 70,205 2.0232 2.030 2.030 2.180 2.020 2.040 34,700 2.0232 1.00%
2021-09-10 0 2.010 1.980 2.020 2.000 2.020 35,100 70,558 2.0102 2.010 1.980 2.020 2.000 2.020 35,100 2.0102 0.50%
2021-09-09 0 2.000 1.840 1.940 1.900 2.000 163,500 321,894 1.9688 2.000 1.840 1.940 1.900 2.000 163,500 1.9688 3.63%
2021-09-08 0 1.930 1.860 1.960 1.840 2.040 75,600 145,196 1.9206 1.930 1.860 1.960 1.840 2.040 75,600 1.9206 4.89%
2021-09-07 0 1.840 1.840 2.000 1.830 1.830 6,700 12,238 1.8266 1.840 1.840 2.000 1.830 1.830 6,700 1.8266 1.66%
2021-09-06 0 1.810 1.810 1.930 1.810 2.000 24,100 46,465 1.9280 1.810 1.810 1.930 1.810 2.000 24,100 1.9280 -4.74%
2021-09-03 0 1.900 1.830 1.920 1.870 1.930 94,300 178,097 1.8886 1.900 1.830 1.920 1.870 1.930 94,300 1.8886 3.83%
2021-09-02 0 1.830 1.760 1.850 1.740 1.840 36,300 64,402 1.7742 1.830 1.760 1.850 1.740 1.840 36,300 1.7742 -1.08%
2021-09-01 0 1.850 1.780 1.870 1.850 1.880 44,400 82,716 1.8630 1.850 1.780 1.870 1.850 1.880 44,400 1.8630 3.93%
2021-08-31 0 1.780 1.780 1.870 - - 0 0 - 1.780 1.780 1.870 - - 0 - 0.00%
2021-08-30 0 1.780 1.780 1.860 1.780 1.900 77,500 144,280 1.8617 1.780 1.780 1.860 1.780 1.900 77,500 1.8617 0.56%
2021-08-27 0 1.770 1.760 1.820 1.760 1.780 6,000 10,620 1.7700 1.770 1.760 1.820 1.760 1.780 6,000 1.7700 0.57%
2021-08-26 0 1.760 1.760 1.800 - - 0 0 - 1.760 1.760 1.800 - - 0 - 0.00%
2021-08-25 0 1.760 1.760 1.810 1.760 1.760 4,000 7,020 1.7550 1.760 1.760 1.810 1.760 1.760 4,000 1.7550 -4.86%
2021-08-24 0 1.850 1.750 1.850 - - 0 0 - 1.850 1.750 1.850 - - 0 - 0.00%
2021-08-23 0 1.850 1.760 1.850 - - 1,200 2,088 1.7400 1.850 1.760 1.850 - - 1,200 1.7400 -2.12%
2021-08-20 0 1.890 1.770 1.890 1.760 1.890 6,300 11,519 1.8284 1.890 1.770 1.890 1.760 1.890 6,300 1.8284 2.16%
2021-08-19 0 1.850 1.750 1.850 1.760 1.860 54,200 100,184 1.8484 1.850 1.750 1.850 1.760 1.860 54,200 1.8484 5.11%
2021-08-18 0 1.760 1.750 1.880 1.760 1.760 14,000 24,640 1.7600 1.760 1.750 1.880 1.760 1.760 14,000 1.7600 -2.22%
2021-08-17 0 1.800 1.800 1.810 1.790 1.900 177,500 327,660 1.8460 1.800 1.800 1.810 1.790 1.900 177,500 1.8460 0.00%
2021-08-16 0 1.800 1.730 1.870 1.730 1.810 46,188 81,479 1.7641 1.800 1.730 1.870 1.730 1.810 46,188 1.7641 1.69%
2021-08-13 0 1.770 1.720 1.780 1.700 1.840 384,000 680,235 1.7714 1.770 1.720 1.780 1.700 1.840 384,000 1.7714 1.72%
2021-08-12 0 1.740 1.700 1.750 1.680 1.740 90,000 151,920 1.6880 1.740 1.700 1.750 1.680 1.740 90,000 1.6880 2.35%
2021-08-11 0 1.700 1.670 1.700 1.700 1.700 70,000 119,000 1.7000 1.700 1.670 1.700 1.700 1.700 70,000 1.7000 -1.16%
2021-08-10 0 1.720 1.670 1.730 - - 887 1,452 1.6370 1.720 1.670 1.730 - - 887 1.6370 -0.58%
2021-08-09 0 1.730 1.700 1.730 1.700 1.820 42,000 74,220 1.7671 1.730 1.700 1.730 1.700 1.820 42,000 1.7671 -2.26%
2021-08-06 0 1.770 1.730 1.800 - - 0 0 - 1.770 1.730 1.800 - - 0 - 0.00%
2021-08-05 0 1.770 1.770 1.800 1.730 1.790 36,000 63,160 1.7544 1.770 1.770 1.800 1.730 1.790 36,000 1.7544 0.00%
2021-08-04 0 1.770 1.770 1.800 1.710 1.810 84,000 146,020 1.7383 1.770 1.770 1.800 1.710 1.810 84,000 1.7383 0.00%
2021-08-03 0 1.770 1.720 1.820 1.700 1.800 72,100 123,687 1.7155 1.770 1.720 1.820 1.700 1.800 72,100 1.7155 0.00%
2021-08-02 0 1.770 1.710 1.790 1.700 1.840 50,000 89,000 1.7800 1.770 1.710 1.790 1.700 1.840 50,000 1.7800 -1.12%
2021-07-30 0 1.790 1.700 1.810 1.810 1.830 6,000 10,940 1.8233 1.790 1.700 1.810 1.810 1.830 6,000 1.8233 -2.19%
2021-07-29 0 1.830 1.680 1.830 1.690 1.830 56,400 99,092 1.7570 1.830 1.680 1.830 1.690 1.830 56,400 1.7570 5.17%
2021-07-28 0 1.740 1.730 1.810 1.720 1.940 245,500 426,594 1.7377 1.740 1.730 1.810 1.720 1.940 245,500 1.7377 -5.43%
2021-07-27 0 1.840 1.690 1.850 1.840 1.860 296,000 549,800 1.8574 1.840 1.690 1.850 1.840 1.860 296,000 1.8574 -1.08%
2021-07-26 0 1.860 1.710 1.860 1.790 1.900 72,400 135,028 1.8650 1.860 1.710 1.860 1.790 1.900 72,400 1.8650 4.49%
2021-07-23 0 1.780 1.780 1.830 1.680 1.800 44,500 77,845 1.7493 1.780 1.780 1.830 1.680 1.800 44,500 1.7493 3.49%
2021-07-22 0 1.720 1.640 1.740 1.740 1.770 18,000 31,760 1.7644 1.720 1.640 1.740 1.740 1.770 18,000 1.7644 1.18%
2021-07-21 0 1.700 1.660 1.720 1.660 1.690 50,000 84,460 1.6892 1.700 1.660 1.720 1.660 1.690 50,000 1.6892 -1.16%
2021-07-20 0 1.720 1.720 1.730 1.690 1.770 48,900 85,334 1.7451 1.720 1.720 1.730 1.690 1.770 48,900 1.7451 -0.58%
2021-07-19 0 1.730 1.730 1.800 1.670 1.690 90,300 152,394 1.6876 1.730 1.730 1.800 1.670 1.690 90,300 1.6876 2.37%
2021-07-16 0 1.690 1.690 1.700 1.680 1.830 68,000 118,500 1.7426 1.690 1.690 1.700 1.680 1.830 68,000 1.7426 -6.11%
2021-07-15 0 1.800 1.770 1.800 1.630 1.790 27,687 48,392 1.7478 1.800 1.770 1.800 1.630 1.790 27,687 1.7478 -5.26%
2021-07-14 0 1.900 1.800 1.900 - - 0 0 - 1.900 1.800 1.900 - - 0 - -2.06%
2021-07-13 0 1.940 1.800 1.940 1.790 1.940 179,000 331,210 1.8503 1.940 1.800 1.940 1.790 1.940 179,000 1.8503 7.78%
2021-07-12 0 1.800 1.700 1.800 1.800 1.850 234,300 427,500 1.8246 1.800 1.700 1.800 1.800 1.850 234,300 1.8246 0.56%
2021-07-09 0 1.790 1.650 1.800 1.790 1.870 30,200 55,064 1.8233 1.790 1.650 1.800 1.790 1.870 30,200 1.8233 1.70%
2021-07-08 0 1.760 1.650 1.760 1.770 1.820 104,957 186,981 1.7815 1.760 1.650 1.760 1.770 1.820 104,957 1.7815 0.00%
2021-07-07 0 1.760 1.620 1.760 1.660 1.820 44,300 76,117 1.7182 1.760 1.620 1.760 1.660 1.820 44,300 1.7182 1.73%
2021-07-06 0 1.730 1.620 1.730 1.730 1.830 30,107 53,097 1.7636 1.730 1.620 1.730 1.730 1.830 30,107 1.7636 -1.70%
2021-07-05 0 1.760 1.610 1.760 1.750 1.760 118,000 207,280 1.7566 1.760 1.610 1.760 1.750 1.760 118,000 1.7566 -1.12%
2021-07-02 0 1.780 1.520 1.800 1.780 1.780 2,288 4,061 1.7749 1.780 1.520 1.800 1.780 1.780 2,288 1.7749 0.00%
2021-06-30 0 1.780 1.650 1.780 1.800 1.800 8,500 15,100 1.7765 1.780 1.650 1.780 1.800 1.800 8,500 1.7765 -1.11%
2021-06-29 0 1.800 1.620 1.800 - - 0 0 - 1.800 1.620 1.800 - - 0 - 0.00%
2021-06-28 0 1.800 1.650 1.850 - - 100 155 1.5500 1.800 1.650 1.850 - - 100 1.5500 0.00%
2021-06-25 0 1.800 1.750 1.800 1.740 1.800 87,400 152,698 1.7471 1.800 1.750 1.800 1.740 1.800 87,400 1.7471 7.78%
2021-06-24 0 1.670 1.560 1.670 1.670 1.680 38,000 63,600 1.6737 1.670 1.560 1.670 1.670 1.680 38,000 1.6737 3.09%
2021-06-23 0 1.620 1.510 1.650 1.560 1.680 130,500 209,265 1.6036 1.620 1.510 1.650 1.560 1.680 130,500 1.6036 1.25%
2021-06-22 0 1.600 1.550 1.680 1.600 1.600 4,000 6,400 1.6000 1.600 1.550 1.680 1.600 1.600 4,000 1.6000 0.00%
2021-06-21 0 1.600 1.510 1.650 1.590 1.600 601,500 962,105 1.5995 1.600 1.510 1.650 1.590 1.600 601,500 1.5995 -0.62%
2021-06-18 0 1.610 1.550 1.690 1.610 1.610 16,200 26,056 1.6084 1.610 1.550 1.690 1.610 1.610 16,200 1.6084 -2.42%
2021-06-17 0 1.650 1.510 1.650 1.650 1.660 12,000 19,900 1.6583 1.650 1.510 1.650 1.650 1.660 12,000 1.6583 -0.60%
2021-06-16 0 1.660 1.510 1.660 1.590 1.680 38,500 63,522 1.6499 1.660 1.510 1.660 1.590 1.680 38,500 1.6499 3.75%
2021-06-15 0 1.600 1.500 1.600 1.500 1.600 76,100 118,731 1.5602 1.600 1.500 1.600 1.500 1.600 76,100 1.5602 7.38%
2021-06-11 0 1.490 1.490 1.590 1.490 1.600 168,300 269,021 1.5985 1.490 1.490 1.590 1.490 1.600 168,300 1.5985 0.68%
2021-06-10 0 1.480 1.430 1.580 1.480 1.600 100,000 150,200 1.5020 1.480 1.430 1.580 1.480 1.600 100,000 1.5020 0.00%
2021-06-09 0 1.480 1.480 1.570 1.470 1.600 104,200 163,269 1.5669 1.480 1.480 1.570 1.470 1.600 104,200 1.5669 3.50%
2021-06-08 0 1.430 1.300 1.580 1.430 1.450 14,000 20,030 1.4307 1.430 1.300 1.580 1.430 1.450 14,000 1.4307 -10.06%
2021-06-07 0 1.590 1.230 1.600 1.590 1.600 92,200 147,420 1.5989 1.590 1.230 1.600 1.590 1.600 92,200 1.5989 8.90%
2021-06-04 0 1.460 1.250 1.550 1.460 1.460 8,000 12,220 1.5275 1.460 1.250 1.550 1.460 1.460 8,000 1.5275 -1.35%
2021-06-03 0 1.480 1.480 1.570 1.480 1.580 66,300 100,355 1.5137 1.480 1.480 1.570 1.480 1.580 66,300 1.5137 0.00%
2021-06-02 0 1.480 1.450 1.600 1.450 1.480 26,500 38,800 1.4642 1.480 1.450 1.600 1.450 1.480 26,500 1.4642 -0.67%
2021-06-01 0 1.490 1.380 1.490 1.490 1.490 8,500 12,590 1.4812 1.490 1.380 1.490 1.490 1.490 8,500 1.4812 -0.67%
2021-05-31 0 1.500 1.300 1.500 1.490 1.500 10,500 15,615 1.4871 1.500 1.300 1.500 1.490 1.500 10,500 1.4871 0.00%
2021-05-28 0 1.500 1.250 1.500 1.500 1.500 308,100 462,122 1.4999 1.500 1.250 1.500 1.500 1.500 308,100 1.4999 0.00%
2021-05-27 0 1.500 1.390 1.530 1.520 1.540 21,000 31,945 1.5212 1.500 1.390 1.530 1.520 1.540 21,000 1.5212 0.67%
2021-05-26 0 1.490 1.410 1.600 1.410 1.490 17,500 25,698 1.4685 1.490 1.410 1.600 1.410 1.490 17,500 1.4685 2.05%
2021-05-25 0 1.460 1.400 1.460 - - 56 76 1.3571 1.460 1.400 1.460 - - 56 1.3571 0.00%
2021-05-24 0 1.460 1.460 1.600 1.460 1.530 34,000 50,760 1.4929 1.460 1.460 1.600 1.460 1.530 34,000 1.4929 0.00%
2021-05-21 0 1.460 1.450 1.570 1.450 1.580 122,000 181,820 1.4903 1.460 1.450 1.570 1.450 1.580 122,000 1.4903 -5.81%
2021-05-20 0 1.550 1.460 1.560 1.370 1.570 66,900 99,807 1.4919 1.550 1.460 1.560 1.370 1.570 66,900 1.4919 0.00%
2021-05-18 0 1.550 1.320 1.670 - - 2,000 3,000 1.5000 1.550 1.320 1.670 - - 2,000 1.5000 0.00%
2021-05-17 0 1.550 - 1.620 1.550 1.550 10,000 15,500 1.5500 1.550 - 1.620 1.550 1.550 10,000 1.5500 0.00%
2021-05-14 0 1.550 1.300 1.550 1.560 1.560 21,800 33,936 1.5567 1.550 1.300 1.550 1.560 1.560 21,800 1.5567 -0.64%
2021-05-13 0 1.560 1.560 1.620 1.560 1.560 9,000 14,010 1.5567 1.560 1.560 1.620 1.560 1.560 9,000 1.5567 -3.70%
2021-05-12 0 1.620 1.560 1.650 1.620 1.630 14,000 22,780 1.6271 1.620 1.560 1.650 1.620 1.630 14,000 1.6271 0.00%
2021-05-11 0 1.620 1.620 1.650 1.600 1.620 32,500 52,315 1.6097 1.620 1.620 1.650 1.600 1.620 32,500 1.6097 0.00%
2021-05-10 0 1.620 1.450 1.680 1.540 1.720 51,700 83,844 1.6217 1.620 1.450 1.680 1.540 1.720 51,700 1.6217 -0.61%
2021-05-07 0 1.630 1.550 1.700 1.550 1.640 24,500 39,388 1.6077 1.630 1.550 1.700 1.550 1.640 24,500 1.6077 -0.61%
2021-05-06 0 1.640 1.640 1.700 1.560 1.640 52,000 82,660 1.5896 1.640 1.640 1.700 1.560 1.640 52,000 1.5896 0.00%
2021-05-05 0 1.640 1.640 1.680 1.620 1.700 36,000 59,840 1.6622 1.640 1.640 1.680 1.620 1.700 36,000 1.6622 0.00%
2021-05-04 0 1.640 1.530 1.680 1.580 1.700 36,000 58,900 1.6361 1.640 1.530 1.680 1.580 1.700 36,000 1.6361 0.00%
2021-05-03 0 1.640 1.580 1.700 1.580 1.700 48,500 80,175 1.6531 1.640 1.580 1.700 1.580 1.700 48,500 1.6531 0.61%
2021-04-30 0 1.630 1.500 1.690 1.560 1.730 74,500 122,950 1.6503 1.630 1.500 1.690 1.560 1.730 74,500 1.6503 -1.21%
2021-04-29 0 1.650 1.590 1.650 1.600 1.670 85,000 139,480 1.6409 1.650 1.590 1.650 1.600 1.670 85,000 1.6409 0.00%
2021-04-28 0 1.650 1.580 1.700 1.600 1.670 152,000 246,080 1.6189 1.650 1.580 1.700 1.600 1.670 152,000 1.6189 1.23%
2021-04-27 0 1.630 1.530 1.780 1.530 1.640 120,500 192,100 1.5942 1.630 1.530 1.780 1.530 1.640 120,500 1.5942 0.00%
2021-04-26 0 1.630 1.560 1.680 1.620 1.650 58,600 95,438 1.6286 1.630 1.560 1.680 1.620 1.650 58,600 1.6286 0.62%
2021-04-23 0 1.620 1.540 1.770 1.560 1.620 91,100 142,658 1.5659 1.620 1.540 1.770 1.560 1.620 91,100 1.5659 3.85%
2021-04-22 0 1.560 1.560 1.660 1.530 1.680 201,100 317,546 1.5790 1.560 1.560 1.660 1.530 1.680 201,100 1.5790 -5.45%
2021-04-21 0 1.650 1.570 1.700 1.600 1.650 28,062 44,993 1.6033 1.650 1.570 1.700 1.600 1.650 28,062 1.6033 3.12%
2021-04-20 0 1.600 1.550 1.680 1.500 1.600 55,300 87,159 1.5761 1.600 1.550 1.680 1.500 1.600 55,300 1.5761 0.00%
2021-04-19 0 1.600 1.600 1.630 1.600 1.600 4,220 6,745 1.5983 1.600 1.600 1.630 1.600 1.600 4,220 1.5983 -3.61%
2021-04-16 0 1.660 1.660 1.770 1.650 1.850 251,600 429,444 1.7069 1.660 1.660 1.770 1.650 1.850 251,600 1.7069 0.00%
2021-04-15 0 1.660 1.600 1.820 1.650 1.850 362,400 660,825 1.8235 1.660 1.600 1.820 1.650 1.850 362,400 1.8235 -2.35%
2021-04-14 0 1.700 1.570 1.780 1.510 1.700 386,000 649,900 1.6837 1.700 1.570 1.780 1.510 1.700 386,000 1.6837 2.41%
2021-04-13 0 1.660 1.520 1.760 1.500 1.760 716,600 1,208,295 1.6861 1.660 1.520 1.760 1.500 1.760 716,600 1.6861 -2.35%
2021-04-12 0 1.700 1.700 1.800 1.500 1.700 96,000 156,600 1.6313 1.700 1.700 1.800 1.500 1.700 96,000 1.6313 13.33%
2021-04-09 0 1.500 1.400 1.700 1.500 1.500 650,000 975,000 1.5000 1.500 1.400 1.700 1.500 1.500 650,000 1.5000 0.00%
2021-04-08 0 1.500 1.500 1.700 1.500 1.550 378,107 567,357 1.5005 1.500 1.500 1.700 1.500 1.550 378,107 1.5005 -3.23%
2021-04-07 0 1.550 1.430 1.650 1.550 1.550 6,300 9,723 1.5433 1.550 1.430 1.650 1.550 1.550 6,300 1.5433 -3.13%
2021-04-01 0 1.600 1.380 1.710 1.580 1.600 673,700 1,077,248 1.5990 1.600 1.380 1.710 1.580 1.600 673,700 1.5990 0.00%
2021-03-31 0 1.600 - 1.750 1.590 1.670 142,200 230,206 1.6189 1.600 - 1.750 1.590 1.670 142,200 1.6189 -3.61%
2021-03-30 0 1.660 - 1.600 1.650 1.660 72,200 119,624 1.6568 1.660 - 1.600 1.650 1.660 72,200 1.6568 0.00%
2021-03-29 0 1.660 1.580 1.710 1.590 1.710 411,000 672,435 1.6361 1.660 1.580 1.710 1.590 1.710 411,000 1.6361 -2.35%
2021-03-26 0 1.700 1.600 1.770 1.300 1.770 135,400 212,282 1.5678 1.700 1.600 1.770 1.300 1.770 135,400 1.5678 30.77%
2021-03-25 0 1.300 1.200 - - - 0 0 - 1.300 1.200 - - - 0 - 0.00%
2021-03-24 0 1.300 1.200 - 1.200 1.300 267,900 347,203 1.2960 1.300 1.200 - 1.200 1.300 267,900 1.2960 0.00%
2021-03-23 0 1.300 1.200 1.300 - - 0 0 - 1.300 1.200 1.300 - - 0 - 0.00%
2021-03-22 0 1.300 1.200 1.300 1.290 1.300 56,000 72,600 1.2964 1.300 1.200 1.300 1.290 1.300 56,000 1.2964 0.00%
2021-03-19 0 1.300 1.250 - 1.300 1.300 34,000 44,200 1.3000 1.300 1.250 - 1.300 1.300 34,000 1.3000 0.00%
2021-03-18 0 1.300 1.050 - 1.210 1.300 544,000 687,000 1.2629 1.300 1.050 - 1.210 1.300 544,000 1.2629 7.44%
2021-03-17 0 1.210 1.160 - 1.160 1.210 126,000 149,300 1.1849 1.210 1.160 - 1.160 1.210 126,000 1.1849 4.31%
2021-03-16 0 1.160 1.160 1.360 1.160 1.360 27,800 36,212 1.3026 1.160 1.160 1.360 1.160 1.360 27,800 1.3026 -14.71%
2021-03-15 0 1.360 1.160 - 1.350 1.360 23,100 31,324 1.3560 1.360 1.160 - 1.350 1.360 23,100 1.3560 0.00%
2021-03-12 0 1.360 1.180 - 1.360 1.360 100,025 136,028 1.3599 1.360 1.180 - 1.360 1.360 100,025 1.3599 0.00%
2021-03-11 0 1.360 1.180 - - - 6,000 8,160 1.3600 1.360 1.180 - - - 6,000 1.3600 0.00%
2021-03-10 0 1.360 1.180 1.360 - - 0 0 - 1.360 1.180 1.360 - - 0 - 0.00%
2021-03-09 0 1.360 1.360 - 1.230 1.360 66,037 87,122 1.3193 1.360 1.360 - 1.230 1.360 66,037 1.3193 1.49%
2021-03-08 0 1.340 1.300 1.340 1.290 1.350 58,000 77,220 1.3314 1.340 1.300 1.340 1.290 1.350 58,000 1.3314 -2.90%
2021-03-05 0 1.380 1.380 1.480 1.380 1.380 5,900 8,066 1.3671 1.380 1.380 1.480 1.380 1.380 5,900 1.3671 -8.00%
2021-03-04 0 1.500 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2021-03-03 0 1.500 1.490 1.500 1.490 1.500 42,000 62,700 1.4929 1.500 1.490 1.500 1.490 1.500 42,000 1.4929 0.67%
2021-03-02 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - -0.67%
2021-03-01 0 1.500 - 1.500 1.460 1.520 52,000 76,940 1.4796 1.500 - 1.500 1.460 1.520 52,000 1.4796 1.35%
2021-02-26 0 1.480 1.480 - 1.460 1.460 2,500 3,635 1.4540 1.480 1.480 - 1.460 1.460 2,500 1.4540 -7.50%
2021-02-25 0 1.600 1.560 1.610 1.600 1.660 36,000 59,140 1.6428 1.600 1.560 1.610 1.600 1.660 36,000 1.6428 2.56%
2021-02-24 0 1.560 1.390 1.610 1.600 1.640 32,157 51,686 1.6073 1.560 1.390 1.610 1.600 1.640 32,157 1.6073 -5.45%
2021-02-23 0 1.650 1.650 1.710 1.630 1.630 2,600 4,232 1.6277 1.650 1.650 1.710 1.630 1.630 2,600 1.6277 1.23%
2021-02-22 0 1.630 1.630 1.740 1.620 1.830 60,625 102,627 1.6928 1.630 1.630 1.740 1.620 1.830 60,625 1.6928 -10.93%
2021-02-19 0 1.830 1.600 1.830 1.600 1.850 168,800 289,951 1.7177 1.830 1.600 1.830 1.600 1.850 168,800 1.7177 4.57%
2021-02-18 0 1.750 1.750 1.910 1.750 1.970 99,500 174,805 1.7568 1.750 1.750 1.910 1.750 1.970 99,500 1.7568 -11.17%
2021-02-17 0 1.970 1.930 1.970 1.880 1.990 67,200 130,027 1.9349 1.970 1.930 1.970 1.880 1.990 67,200 1.9349 3.14%
2021-02-16 0 1.910 1.900 1.910 1.800 2.000 496,000 912,990 1.8407 1.910 1.900 1.910 1.800 2.000 496,000 1.8407 6.11%
2021-02-11 0 1.800 1.800 1.900 1.600 1.800 38,000 61,440 1.6168 1.800 1.800 1.900 1.600 1.800 38,000 1.6168 5.88%
2021-02-10 0 1.700 - 1.760 1.700 1.700 9,800 16,300 1.6633 1.700 - 1.760 1.700 1.700 9,800 1.6633 0.00%
2021-02-09 0 1.700 1.400 1.700 1.600 1.700 24,000 38,600 1.6083 1.700 1.400 1.700 1.600 1.700 24,000 1.6083 3.03%
2021-02-08 0 1.650 1.480 1.650 - - 0 0 - 1.650 1.480 1.650 - - 0 - -1.79%
2021-02-05 0 1.680 1.450 1.680 1.680 1.750 52,300 88,204 1.6865 1.680 1.450 1.680 1.680 1.750 52,300 1.6865 -1.18%
2021-02-04 0 1.700 1.680 1.700 1.440 1.700 109,325 163,517 1.4957 1.700 1.680 1.700 1.440 1.700 109,325 1.4957 21.43%
2021-02-03 0 1.400 1.390 1.500 1.370 1.450 81,700 113,734 1.3921 1.400 1.390 1.500 1.370 1.450 81,700 1.3921 -3.45%
2021-02-02 0 1.450 1.450 1.600 1.410 1.410 2,000 2,820 1.4100 1.450 1.450 1.600 1.410 1.410 2,000 1.4100 -9.37%
2021-02-01 0 1.600 1.600 1.890 1.600 1.600 22,002 35,203 1.6000 1.600 1.600 1.890 1.600 1.600 22,002 1.6000 6.67%
2021-01-29 0 1.500 1.500 1.900 1.480 1.600 96,800 145,436 1.5024 1.500 1.500 1.900 1.480 1.600 96,800 1.5024 -7.41%
2021-01-28 0 1.620 1.630 1.800 1.600 1.860 160,200 260,930 1.6288 1.620 1.630 1.800 1.600 1.860 160,200 1.6288 -13.37%
2021-01-27 0 1.870 - 1.870 1.870 1.880 20,000 37,500 1.8750 1.870 - 1.870 1.870 1.880 20,000 1.8750 -1.58%
2021-01-26 0 1.900 1.620 1.910 1.600 1.920 20,300 36,495 1.7978 1.900 1.620 1.910 1.600 1.920 20,300 1.7978 5.56%
2021-01-25 0 1.800 1.780 1.980 1.400 1.800 161,100 259,277 1.6094 1.800 1.780 1.980 1.400 1.800 161,100 1.6094 1.12%
2021-01-22 0 1.780 1.780 1.860 1.680 2.300 851,556 1,607,559 1.8878 1.780 1.780 1.860 1.680 2.300 851,556 1.8878 -17.21%
2021-01-21 0 2.150 2.110 2.150 1.100 2.800 2,609,862 5,252,303 2.0125 2.150 2.110 2.150 1.100 2.800 2,609,862 2.0125 119.39%
2021-01-20 0 0.980 0.950 1.200 0.980 1.190 120,400 134,679 1.1186 0.980 0.950 1.200 0.980 1.190 120,400 1.1186 -5.77%
2021-01-19 0 1.040 1.040 1.100 1.030 1.100 71,100 75,794 1.0660 1.040 1.040 1.100 1.030 1.100 71,100 1.0660 0.97%
2021-01-18 0 1.030 1.030 1.100 0.980 1.100 130,000 133,340 1.0257 1.030 1.030 1.100 0.980 1.100 130,000 1.0257 5.10%
2021-01-15 0 0.980 0.980 1.080 0.970 0.990 14,300 14,062 0.9834 0.980 0.980 1.080 0.970 0.990 14,300 0.9834 3.16%
2021-01-14 0 0.950 0.900 1.190 0.950 1.190 55,000 58,670 1.0667 0.950 0.900 1.190 0.950 1.190 55,000 1.0667 -4.04%
2021-01-13 0 0.990 0.990 1.100 0.970 1.000 92,000 91,780 0.9976 0.990 0.990 1.100 0.970 1.000 92,000 0.9976 7.61%
2021-01-12 0 0.920 0.920 1.080 0.900 1.100 68,500 69,070 1.0083 0.920 0.920 1.080 0.900 1.100 68,500 1.0083 -8.00%
2021-01-11 0 1.000 0.860 1.000 1.000 1.000 3,000 2,830 0.9433 1.000 0.860 1.000 1.000 1.000 3,000 0.9433 0.00%
2021-01-08 0 1.000 0.980 1.000 0.980 1.000 126,000 125,920 0.9994 1.000 0.980 1.000 0.980 1.000 126,000 0.9994 0.00%
2021-01-07 0 1.000 0.920 1.000 1.000 1.000 73,600 73,458 0.9981 1.000 0.920 1.000 1.000 1.000 73,600 0.9981 0.00%
2021-01-06 0 1.000 0.990 1.000 0.990 1.000 59,000 58,660 0.9942 1.000 0.990 1.000 0.990 1.000 59,000 0.9942 -0.99%
2021-01-05 0 1.010 1.010 1.100 1.010 1.020 10,500 10,550 1.0048 1.010 1.010 1.100 1.010 1.020 10,500 1.0048 2.02%
2021-01-04 0 0.990 0.990 1.100 0.950 1.090 11,600 12,106 1.0436 0.990 0.990 1.100 0.950 1.090 11,600 1.0436 4.21%
2020-12-31 0 0.950 0.950 1.100 0.920 0.930 14,000 12,980 0.9271 0.950 0.950 1.100 0.920 0.930 14,000 0.9271 4.40%
2020-12-30 0 0.910 0.900 1.000 0.910 0.910 2,700 2,427 0.8989 0.910 0.900 1.000 0.910 0.910 2,700 0.8989 1.11%
2020-12-29 0 0.900 0.900 1.100 - - 0 0 - 0.900 0.900 1.100 - - 0 - 1.12%
2020-12-28 0 0.890 0.880 1.100 - - 0 0 - 0.890 0.880 1.100 - - 0 - 0.00%
2020-12-24 0 0.890 0.890 1.100 - - 0 0 - 0.890 0.890 1.100 - - 0 - 1.14%
2020-12-23 0 0.880 0.880 1.100 0.880 0.880 22,200 19,530 0.8797 0.880 0.880 1.100 0.880 0.880 22,200 0.8797 0.00%
2020-12-22 0 0.880 0.880 1.090 0.850 1.010 100,200 96,894 0.9670 0.880 0.880 1.090 0.850 1.010 100,200 0.9670 -13.73%
2020-12-21 0 1.020 1.020 1.100 1.020 1.020 6,000 6,120 1.0200 1.020 1.020 1.100 1.020 1.020 6,000 1.0200 0.00%
2020-12-18 0 1.020 0.990 1.100 1.020 1.020 26,000 26,520 1.0200 1.020 0.990 1.100 1.020 1.020 26,000 1.0200 0.00%
2020-12-17 0 1.020 1.020 1.100 - - 0 0 - 1.020 1.020 1.100 - - 0 - 0.00%
2020-12-16 0 1.020 1.000 1.100 1.000 1.020 50,800 50,828 1.0006 1.020 1.000 1.100 1.000 1.020 50,800 1.0006 2.00%
2020-12-15 0 1.000 1.000 1.100 0.960 0.960 3,500 3,336 0.9531 1.000 1.000 1.100 0.960 0.960 3,500 0.9531 -9.09%
2020-12-14 0 1.100 1.050 1.200 - - 0 0 - 1.100 1.050 1.200 - - 0 - 0.00%
2020-12-11 0 1.100 1.070 1.150 - - 152 156 1.0263 1.100 1.070 1.150 - - 152 1.0263 0.00%
2020-12-10 0 1.100 1.070 1.150 - - 500 520 1.0400 1.100 1.070 1.150 - - 500 1.0400 0.00%
2020-12-09 0 1.100 1.050 1.130 1.050 1.150 6,000 6,600 1.1000 1.100 1.050 1.130 1.050 1.150 6,000 1.1000 0.00%
2020-12-08 0 1.100 1.040 1.100 1.140 1.140 13,500 15,192 1.1253 1.100 1.040 1.100 1.140 1.140 13,500 1.1253 6.80%
2020-12-07 0 1.030 1.030 1.150 1.000 1.020 34,000 34,380 1.0112 1.030 1.030 1.150 1.000 1.020 34,000 1.0112 -6.36%
2020-12-04 0 1.100 1.030 1.150 1.010 1.100 10,000 10,295 1.0295 1.100 1.030 1.150 1.010 1.100 10,000 1.0295 -0.90%
2020-12-03 0 1.110 1.110 1.200 - - 0 0 - 1.110 1.110 1.200 - - 0 - 0.00%
2020-12-02 0 1.110 1.100 1.200 1.100 1.130 78,000 87,600 1.1231 1.110 1.100 1.200 1.100 1.130 78,000 1.1231 -8.26%
2020-12-01 0 1.210 1.110 1.400 - - 1,500 1,605 1.0700 1.210 1.110 1.400 - - 1,500 1.0700 0.00%
2020-11-30 0 1.210 1.110 1.400 - - 0 0 - 1.210 1.110 1.400 - - 0 - 0.00%
2020-11-27 0 1.210 1.100 1.400 1.080 1.210 47,000 55,790 1.1870 1.210 1.100 1.400 1.080 1.210 47,000 1.1870 10.00%
2020-11-26 0 1.100 1.100 1.200 1.100 1.100 11,900 13,033 1.0952 1.100 1.100 1.200 1.100 1.100 11,900 1.0952 0.00%
2020-11-25 0 1.100 1.100 1.200 1.100 1.100 2,000 2,200 1.1000 1.100 1.100 1.200 1.100 1.100 2,000 1.1000 -11.29%
2020-11-24 0 1.240 1.220 1.240 1.210 1.240 12,100 14,899 1.2313 1.240 1.220 1.240 1.210 1.240 12,100 1.2313 0.00%
2020-11-23 0 1.240 1.240 1.350 1.190 1.400 26,000 33,180 1.2762 1.240 1.240 1.350 1.190 1.400 26,000 1.2762 18.10%
2020-11-20 0 1.050 1.050 1.170 1.010 1.010 2,000 2,020 1.0100 1.050 1.050 1.170 1.010 1.010 2,000 1.0100 -4.55%
2020-11-19 0 1.100 1.090 1.170 1.100 1.100 32,000 35,200 1.1000 1.100 1.090 1.170 1.100 1.100 32,000 1.1000 -0.90%
2020-11-18 0 1.110 1.110 - - - 1,000 1,070 1.0700 1.110 1.110 - - - 1,000 1.0700 0.00%
2020-11-17 0 1.110 1.100 - 1.110 1.110 12,100 13,426 1.1096 1.110 1.100 - 1.110 1.110 12,100 1.1096 0.00%
2020-11-16 0 1.110 1.110 1.200 1.100 1.200 6,000 7,000 1.1667 1.110 1.110 1.200 1.100 1.200 6,000 1.1667 -8.26%
2020-11-13 0 1.210 1.210 - - - 0 0 - 1.210 1.210 - - - 0 - 0.00%
2020-11-12 0 1.210 1.200 - - - 0 0 - 1.210 1.200 - - - 0 - 0.00%
2020-11-11 0 1.210 1.200 1.300 1.200 1.210 22,621 27,217 1.2032 1.210 1.200 1.300 1.200 1.210 22,621 1.2032 -4.72%
2020-11-10 0 1.270 1.210 - - - 0 0 - 1.270 1.210 - - - 0 - 0.00%
2020-11-09 0 1.270 1.270 1.300 1.230 1.260 131,400 162,556 1.2371 1.270 1.270 1.300 1.230 1.260 131,400 1.2371 3.25%
2020-11-06 0 1.230 1.170 1.230 1.160 1.300 96,062 115,672 1.2041 1.230 1.170 1.230 1.160 1.300 96,062 1.2041 -8.21%
2020-11-05 0 1.340 1.200 1.340 1.340 1.340 12,700 16,899 1.3306 1.340 1.200 1.340 1.340 1.340 12,700 1.3306 3.88%
2020-11-04 0 1.290 1.120 1.320 1.290 1.320 20,000 26,020 1.3010 1.290 1.120 1.320 1.290 1.320 20,000 1.3010 -0.77%
2020-11-03 0 1.300 1.300 1.380 1.300 1.450 112,300 153,576 1.3676 1.300 1.300 1.380 1.300 1.450 112,300 1.3676 -13.33%
2020-11-02 0 1.500 1.290 1.500 1.490 1.500 10,100 15,106 1.4956 1.500 1.290 1.500 1.490 1.500 10,100 1.4956 0.00%
2020-10-30 0 1.500 1.420 1.500 1.450 1.600 15,500 22,915 1.4784 1.500 1.420 1.500 1.450 1.600 15,500 1.4784 -10.18%
2020-10-29 0 1.670 1.650 1.750 1.670 1.670 2,100 3,503 1.6681 1.670 1.650 1.750 1.670 1.670 2,100 1.6681 -4.57%
2020-10-28 0 1.750 1.530 1.750 1.770 1.770 11,000 19,210 1.7464 1.750 1.530 1.750 1.770 1.770 11,000 1.7464 -1.69%
2020-10-27 0 1.780 1.550 1.900 - - 500 770 1.5400 1.780 1.550 1.900 - - 500 1.5400 0.00%
2020-10-23 0 1.780 1.580 2.020 - - 200 312 1.5600 1.780 1.580 2.020 - - 200 1.5600 0.00%
2020-10-22 0 1.780 1.560 - - - 0 0 - 1.780 1.560 - - - 0 - 0.00%
2020-10-21 0 1.780 1.610 1.780 - - 0 0 - 1.780 1.610 1.780 - - 0 - -1.11%
2020-10-20 0 1.800 1.600 2.200 - - 500 785 1.5700 1.800 1.600 2.200 - - 500 1.5700 0.00%
2020-10-19 0 1.800 1.630 2.090 - - 100 161 1.6100 1.800 1.630 2.090 - - 100 1.6100 0.00%
2020-10-16 0 1.800 1.750 2.240 - - 34,000 61,200 1.8000 1.800 1.750 2.240 - - 34,000 1.8000 0.00%
2020-10-15 0 1.800 1.740 2.190 1.740 1.800 15,300 26,695 1.7448 1.800 1.740 2.190 1.740 1.800 15,300 1.7448 5.88%
2020-10-14 0 1.700 1.700 1.890 1.700 1.810 115,300 199,169 1.7274 1.700 1.700 1.890 1.700 1.810 115,300 1.7274 -7.10%
2020-10-12 0 1.830 1.820 2.020 1.800 1.900 35,000 63,800 1.8229 1.830 1.820 2.020 1.800 1.900 35,000 1.8229 3.98%
2020-10-09 0 1.760 1.750 1.950 1.760 1.760 2,500 4,370 1.7480 1.760 1.750 1.950 1.760 1.760 2,500 1.7480 1.73%
2020-10-08 0 1.730 1.730 2.280 - - 0 0 - 1.730 1.730 2.280 - - 0 - 0.00%
2020-10-07 0 1.730 1.730 2.290 1.700 1.700 2,000 3,400 1.7000 1.730 1.730 2.290 1.700 1.700 2,000 1.7000 -3.89%
2020-10-06 0 1.800 1.800 2.290 1.710 1.730 16,000 27,480 1.7175 1.800 1.800 2.290 1.710 1.730 16,000 1.7175 -7.69%
2020-10-05 0 1.950 1.750 1.950 - - 0 0 - 1.950 1.750 1.950 - - 0 - 0.00%
2020-09-30 0 1.950 1.790 2.000 1.940 1.950 44,600 86,742 1.9449 1.950 1.790 2.000 1.940 1.950 44,600 1.9449 -1.52%
2020-09-29 0 1.980 1.900 1.980 - - 1,400 2,518 1.7986 1.980 1.900 1.980 - - 1,400 1.7986 -1.00%
2020-09-28 0 2.000 1.810 2.260 - - 0 0 - 2.000 1.810 2.260 - - 0 - 0.00%
2020-09-25 0 2.000 1.850 2.000 1.860 2.380 7,925 16,096 2.0310 2.000 1.850 2.000 1.860 2.380 7,925 2.0310 8.11%
2020-09-24 0 1.850 1.850 2.390 1.790 1.790 5,000 8,930 1.7860 1.850 1.850 2.390 1.790 1.790 5,000 1.7860 -3.65%
2020-09-23 0 1.920 1.920 2.380 1.780 1.920 22,200 41,386 1.8642 1.920 1.920 2.380 1.780 1.920 22,200 1.8642 4.35%
2020-09-22 0 1.840 1.800 1.920 - - 0 0 - 1.840 1.800 1.920 - - 0 - 0.00%
2020-09-21 0 1.840 1.840 2.000 1.810 1.810 2,000 3,620 1.8100 1.840 1.840 2.000 1.810 1.810 2,000 1.8100 2.22%
2020-09-18 0 1.800 1.800 2.000 1.800 1.800 2,300 4,083 1.7752 1.800 1.800 2.000 1.800 1.800 2,300 1.7752 -0.55%
2020-09-17 0 1.810 1.800 1.900 1.810 1.810 8,000 14,480 1.8100 1.810 1.800 1.900 1.810 1.810 8,000 1.8100 -2.16%
2020-09-16 0 1.850 1.770 2.000 1.770 1.850 52,000 96,040 1.8469 1.850 1.770 2.000 1.770 1.850 52,000 1.8469 5.11%
2020-09-15 0 1.760 1.760 1.900 1.750 1.750 2,000 3,500 1.7500 1.760 1.760 1.900 1.750 1.750 2,000 1.7500 0.57%
2020-09-14 0 1.750 1.720 2.200 1.750 1.750 12,000 21,000 1.7500 1.750 1.720 2.200 1.750 1.750 12,000 1.7500 2.94%
2020-09-11 0 1.700 1.680 1.800 1.700 1.920 12,000 21,180 1.7650 1.700 1.680 1.800 1.700 1.920 12,000 1.7650 -1.16%
2020-09-10 0 1.720 1.720 2.150 1.720 1.720 6,232 10,654 1.7096 1.720 1.720 2.150 1.720 1.720 6,232 1.7096 1.18%
2020-09-09 0 1.700 1.700 1.930 1.690 1.900 69,000 128,480 1.8620 1.700 1.700 1.930 1.690 1.900 69,000 1.8620 -7.61%
2020-09-08 0 1.840 1.840 1.900 1.840 1.900 20,800 38,988 1.8744 1.840 1.840 1.900 1.840 1.900 20,800 1.8744 -2.13%
2020-09-07 0 1.880 1.700 2.000 - - 0 0 - 1.880 1.700 2.000 - - 0 - 0.00%
2020-09-04 0 1.880 1.780 1.820 1.750 1.950 67,500 124,685 1.8472 1.880 1.780 1.820 1.750 1.950 67,500 1.8472 -3.09%
2020-09-03 0 1.940 1.900 1.950 1.870 1.960 76,404 146,208 1.9136 1.940 1.900 1.950 1.870 1.960 76,404 1.9136 12.79%
2020-09-02 0 1.720 1.700 1.800 1.720 1.720 9,400 16,126 1.7155 1.720 1.700 1.800 1.720 1.720 9,400 1.7155 0.58%
2020-09-01 0 1.710 1.710 1.760 1.680 1.760 110,000 186,860 1.6987 1.710 1.710 1.760 1.680 1.760 110,000 1.6987 -2.84%
2020-08-31 0 1.760 1.760 1.830 - - 0 0 - 1.760 1.760 1.830 - - 0 - 0.00%
2020-08-28 0 1.760 1.760 2.000 1.760 1.840 109,904 201,506 1.8335 1.760 1.760 2.000 1.760 1.840 109,904 1.8335 -4.86%
2020-08-27 0 1.850 1.800 1.920 1.850 1.970 27,404 52,596 1.9193 1.850 1.800 1.920 1.850 1.970 27,404 1.9193 -3.14%
2020-08-26 0 1.910 1.900 2.000 1.870 1.870 6,000 11,220 1.8700 1.910 1.900 2.000 1.870 1.870 6,000 1.8700 -0.52%
2020-08-25 0 1.920 1.920 1.930 1.890 1.930 18,400 35,196 1.9128 1.920 1.920 1.930 1.890 1.930 18,400 1.9128 1.05%
2020-08-24 0 1.900 1.830 1.900 1.660 1.900 86,600 159,073 1.8369 1.900 1.830 1.900 1.660 1.900 86,600 1.8369 -1.55%
2020-08-21 0 1.930 1.800 1.930 1.970 2.000 11,263 22,188 1.9700 1.930 1.800 1.930 1.970 2.000 11,263 1.9700 0.52%
2020-08-20 0 1.920 1.880 1.920 1.880 1.950 16,000 30,791 1.9244 1.920 1.880 1.920 1.880 1.950 16,000 1.9244 6.67%
2020-08-19 0 1.800 1.800 1.880 1.800 1.800 2,000 3,600 1.8000 1.800 1.800 1.880 1.800 1.800 2,000 1.8000 -1.64%
2020-08-18 0 1.830 1.800 1.830 1.820 1.870 106,500 197,545 1.8549 1.830 1.800 1.830 1.820 1.870 106,500 1.8549 -3.68%
2020-08-17 0 1.900 1.800 2.100 - - 0 0 - 1.900 1.800 2.100 - - 0 - 0.00%
2020-08-14 0 1.900 1.900 2.120 - - 0 0 - 1.900 1.900 2.120 - - 0 - 0.53%
2020-08-13 0 1.890 1.890 2.000 1.890 1.990 18,000 34,820 1.9344 1.890 1.890 2.000 1.890 1.990 18,000 1.9344 -5.03%
2020-08-12 0 1.990 1.880 1.990 1.960 2.030 42,200 85,010 2.0145 1.990 1.880 1.990 1.960 2.030 42,200 2.0145 -2.93%
2020-08-11 0 2.050 2.030 2.180 2.030 2.210 49,887 102,297 2.0506 2.050 2.030 2.180 2.030 2.210 49,887 2.0506 -2.38%
2020-08-10 0 2.100 2.030 2.130 2.100 2.310 44,000 92,980 2.1132 2.100 2.030 2.130 2.100 2.310 44,000 2.1132 -4.11%
2020-08-07 0 2.190 2.100 2.230 2.080 2.190 14,375 30,316 2.1089 2.190 2.100 2.230 2.080 2.190 14,375 2.1089 4.78%
2020-08-06 0 2.090 2.080 2.270 2.080 2.310 123,400 270,138 2.1891 2.090 2.080 2.270 2.080 2.310 123,400 2.1891 -7.11%
2020-08-05 0 2.250 2.250 2.400 2.250 2.260 57,225 128,756 2.2500 2.250 2.250 2.400 2.250 2.260 57,225 2.2500 -2.17%
2020-08-04 0 2.300 2.060 2.300 2.360 2.440 20,500 48,745 2.3778 2.300 2.060 2.300 2.360 2.440 20,500 2.3778 1.77%
2020-08-03 0 2.260 2.080 2.300 2.260 2.260 2,000 4,520 2.2600 2.260 2.080 2.300 2.260 2.260 2,000 2.2600 -3.83%
2020-07-31 0 2.350 2.350 2.380 2.250 2.430 8,982 20,680 2.3024 2.350 2.350 2.380 2.250 2.430 8,982 2.3024 -3.29%
2020-07-30 0 2.430 2.350 2.430 2.210 2.450 215,162 519,504 2.4145 2.430 2.350 2.430 2.210 2.450 215,162 2.4145 1.25%
2020-07-29 0 2.400 2.190 2.430 2.290 2.440 176,987 422,400 2.3866 2.400 2.190 2.430 2.290 2.440 176,987 2.3866 0.84%
2020-07-28 0 2.380 2.210 2.380 2.300 2.430 13,500 31,484 2.3321 2.380 2.210 2.380 2.300 2.430 13,500 2.3321 3.48%
2020-07-27 0 2.300 2.200 2.300 2.250 2.420 24,293 54,977 2.2631 2.300 2.200 2.300 2.250 2.420 24,293 2.2631 4.07%
2020-07-24 0 2.210 1.900 2.250 2.090 2.210 58,200 127,186 2.1853 2.210 1.900 2.250 2.090 2.210 58,200 2.1853 -0.45%
2020-07-23 0 2.220 2.090 2.220 1.920 2.250 94,000 202,160 2.1506 2.220 2.090 2.220 1.920 2.250 94,000 2.1506 3.74%
2020-07-22 0 2.140 2.090 2.160 2.050 2.200 106,400 223,161 2.0974 2.140 2.090 2.160 2.050 2.200 106,400 2.0974 0.94%
2020-07-21 0 2.120 1.990 2.170 1.980 2.120 69,312 138,418 1.9970 2.120 1.990 2.170 1.980 2.120 69,312 1.9970 -3.20%
2020-07-20 0 2.190 2.020 2.190 2.000 2.250 31,125 64,990 2.0880 2.190 2.020 2.190 2.000 2.250 31,125 2.0880 4.78%
2020-07-17 0 2.090 2.020 2.090 2.020 2.110 122,500 255,330 2.0843 2.090 2.020 2.090 2.020 2.110 122,500 2.0843 2.96%
2020-07-16 0 2.030 1.960 2.030 1.960 2.030 83,500 167,135 2.0016 2.030 1.960 2.030 1.960 2.030 83,500 2.0016 1.50%
2020-07-15 0 2.000 1.950 2.020 1.880 2.040 120,401 241,897 2.0091 2.000 1.950 2.020 1.880 2.040 120,401 2.0091 -0.50%
2020-07-14 0 2.010 1.930 2.010 1.900 2.020 57,600 113,595 1.9721 2.010 1.930 2.010 1.900 2.020 57,600 1.9721 1.01%
2020-07-13 0 1.990 1.900 2.000 1.860 2.020 183,800 357,536 1.9452 1.990 1.900 2.000 1.860 2.020 183,800 1.9452 -1.49%
2020-07-10 0 2.020 2.000 2.020 2.010 2.100 47,500 97,690 2.0566 2.020 2.000 2.020 2.010 2.100 47,500 2.0566 -5.16%
2020-07-09 0 2.130 2.120 2.130 2.100 2.500 564,000 1,274,860 2.2604 2.130 2.120 2.130 2.100 2.500 564,000 2.2604 -5.33%
2020-07-08 0 2.250 2.180 2.250 2.070 2.290 286,700 610,491 2.1294 2.250 2.180 2.250 2.070 2.290 286,700 2.1294 9.76%
2020-07-07 0 2.050 1.980 2.050 2.000 2.050 183,000 369,200 2.0175 2.050 1.980 2.050 2.000 2.050 183,000 2.0175 1.49%
2020-07-06 0 2.020 1.950 2.030 1.850 2.020 340,400 669,056 1.9655 2.020 1.950 2.030 1.850 2.020 340,400 1.9655 1.00%
2020-07-03 0 2.000 1.970 2.040 1.850 2.050 347,490 683,881 1.9681 2.000 1.970 2.040 1.850 2.050 347,490 1.9681 -2.44%
2020-07-02 0 2.050 2.030 2.180 2.030 2.180 75,952 157,571 2.0746 2.050 2.030 2.180 2.030 2.180 75,952 2.0746 -1.91%
2020-06-30 0 2.090 2.020 2.090 2.000 2.360 170,200 367,864 2.1614 2.090 2.020 2.090 2.000 2.360 170,200 2.1614 -12.18%
2020-06-29 0 2.380 2.300 2.410 2.260 2.690 593,016 1,446,286 2.4389 2.380 2.300 2.410 2.260 2.690 593,016 2.4389 -7.39%
2020-06-26 0 2.570 2.550 2.580 2.450 2.590 662,900 1,694,371 2.5560 2.570 2.550 2.580 2.450 2.590 662,900 2.5560 3.21%
2020-06-24 0 2.490 2.410 2.500 2.430 2.580 424,300 1,059,945 2.4981 2.490 2.410 2.500 2.430 2.580 424,300 2.4981 -0.40%
2020-06-23 0 2.500 2.450 2.500 2.280 2.560 378,625 927,031 2.4484 2.500 2.450 2.500 2.280 2.560 378,625 2.4484 2.88%
2020-06-22 0 2.430 2.400 2.440 2.430 2.560 131,000 327,226 2.4979 2.430 2.400 2.440 2.430 2.560 131,000 2.4979 1.67%
2020-06-19 0 2.390 2.330 2.390 2.200 2.390 302,500 700,813 2.3167 2.390 2.330 2.390 2.200 2.390 302,500 2.3167 8.64%
2020-06-18 0 2.200 2.130 2.230 2.110 2.290 51,462 112,815 2.1922 2.200 2.130 2.230 2.110 2.290 51,462 2.1922 3.29%
2020-06-17 0 2.130 2.100 2.260 2.120 2.290 120,688 260,666 2.1598 2.130 2.100 2.260 2.120 2.290 120,688 2.1598 -0.93%
2020-06-16 0 2.150 2.070 2.230 2.050 2.250 207,400 449,655 2.1681 2.150 2.070 2.230 2.050 2.250 207,400 2.1681 8.04%
2020-06-15 0 1.990 1.900 2.000 1.870 2.000 212,200 414,385 1.9528 1.990 1.900 2.000 1.870 2.000 212,200 1.9528 6.42%
2020-06-12 0 1.870 1.840 1.880 1.800 1.880 196,000 358,531 1.8292 1.870 1.840 1.880 1.800 1.880 196,000 1.8292 3.89%
2020-06-11 0 1.800 1.650 1.800 1.730 1.810 248,300 446,309 1.7975 1.800 1.650 1.800 1.730 1.810 248,300 1.7975 2.86%
2020-06-10 0 1.750 1.600 1.750 1.680 1.790 127,000 221,609 1.7450 1.750 1.600 1.750 1.680 1.790 127,000 1.7450 1.16%
2020-06-09 0 1.730 1.660 1.730 1.620 1.760 111,300 182,150 1.6366 1.730 1.660 1.730 1.620 1.760 111,300 1.6366 4.85%
2020-06-08 0 1.650 1.500 1.650 1.650 1.650 18,385 29,762 1.6188 1.650 1.500 1.650 1.650 1.650 18,385 1.6188 -1.20%
2020-06-05 0 1.670 1.600 1.670 1.690 1.690 7,500 12,495 1.6660 1.670 1.600 1.670 1.690 1.690 7,500 1.6660 2.45%
2020-06-04 0 1.630 1.610 1.630 1.600 1.680 119,300 193,737 1.6239 1.630 1.610 1.630 1.600 1.680 119,300 1.6239 -6.32%
2020-06-03 0 1.740 1.680 1.750 1.650 1.740 5,300 8,858 1.6713 1.740 1.680 1.750 1.650 1.740 5,300 1.6713 -2.79%
2020-06-02 0 1.790 1.650 1.800 1.700 1.790 12,887 22,016 1.7084 1.790 1.650 1.800 1.700 1.790 12,887 1.7084 4.07%
2020-06-01 0 1.720 1.650 1.770 1.720 1.800 107,125 186,498 1.7409 1.720 1.650 1.770 1.720 1.800 107,125 1.7409 1.18%
2020-05-29 0 1.700 1.700 1.780 1.700 1.820 36,800 63,618 1.7288 1.700 1.700 1.780 1.700 1.820 36,800 1.7288 0.00%
2020-05-28 0 1.700 1.700 1.830 1.700 1.750 31,500 53,732 1.7058 1.700 1.700 1.830 1.700 1.750 31,500 1.7058 -1.73%
2020-05-27 0 1.730 1.730 1.800 1.730 1.760 52,000 90,760 1.7454 1.730 1.730 1.800 1.730 1.760 52,000 1.7454 0.00%
2020-05-26 0 1.730 1.730 1.790 1.720 1.850 261,900 459,833 1.7558 1.730 1.730 1.790 1.720 1.850 261,900 1.7558 1.76%
2020-05-25 0 1.700 1.700 1.790 1.660 1.790 45,800 77,377 1.6895 1.700 1.700 1.790 1.660 1.790 45,800 1.6895 -5.56%
2020-05-22 0 1.800 1.700 1.800 1.660 1.860 59,200 104,332 1.7624 1.800 1.700 1.800 1.660 1.860 59,200 1.7624 0.00%
2020-05-21 0 1.800 1.800 1.860 1.660 1.890 342,500 627,400 1.8318 1.800 1.800 1.860 1.660 1.890 342,500 1.8318 2.86%
2020-05-20 0 1.750 1.710 1.770 1.680 1.750 357,000 614,753 1.7220 1.750 1.710 1.770 1.680 1.750 357,000 1.7220 0.00%
2020-05-19 0 1.750 1.600 1.750 1.550 1.750 158,500 254,650 1.6066 1.750 1.600 1.750 1.550 1.750 158,500 1.6066 0.00%
2020-05-18 0 1.750 1.630 1.770 1.720 1.790 32,500 57,095 1.7568 1.750 1.630 1.770 1.720 1.790 32,500 1.7568 -1.69%
2020-05-15 0 1.780 1.680 1.780 1.680 1.790 19,500 33,090 1.6969 1.780 1.680 1.780 1.680 1.790 19,500 1.6969 -1.11%
2020-05-14 0 1.800 1.700 1.800 1.700 1.890 285,000 505,180 1.7726 1.800 1.700 1.800 1.700 1.890 285,000 1.7726 0.56%
2020-05-13 0 1.790 1.710 1.790 1.760 1.850 130,400 233,312 1.7892 1.790 1.710 1.790 1.760 1.850 130,400 1.7892 5.29%
2020-05-12 0 1.700 1.600 1.700 1.530 1.810 183,500 310,868 1.6941 1.700 1.600 1.700 1.530 1.810 183,500 1.6941 12.58%
2020-05-11 0 1.510 1.500 1.780 1.500 1.800 111,300 185,160 1.6636 1.510 1.500 1.780 1.500 1.800 111,300 1.6636 -7.36%
2020-05-08 0 1.630 1.510 1.630 1.510 1.650 10,300 16,324 1.5849 1.630 1.510 1.630 1.510 1.650 10,300 1.5849 0.00%
2020-05-07 0 1.630 1.270 1.630 1.630 1.640 4,000 6,540 1.6350 1.630 1.270 1.630 1.630 1.640 4,000 1.6350 0.00%
2020-05-06 0 1.630 1.460 1.630 1.630 1.630 2,000 3,260 1.6300 1.630 1.460 1.630 1.630 1.630 2,000 1.6300 0.62%
2020-05-05 0 1.620 1.530 1.620 1.640 1.640 2,500 4,030 1.6120 1.620 1.530 1.620 1.640 1.640 2,500 1.6120 1.25%
2020-05-04 0 1.600 1.470 1.600 1.450 1.690 91,000 142,060 1.5611 1.600 1.470 1.600 1.450 1.690 91,000 1.5611 6.67%
2020-04-29 0 1.500 1.370 1.500 1.540 1.540 3,500 5,058 1.4451 1.500 1.370 1.500 1.540 1.540 3,500 1.4451 4.90%
2020-04-28 0 1.430 1.360 1.550 1.330 1.550 98,200 143,464 1.4609 1.430 1.360 1.550 1.330 1.550 98,200 1.4609 -2.72%
2020-04-27 0 1.470 1.370 1.470 1.470 1.540 18,000 27,100 1.5056 1.470 1.370 1.470 1.470 1.540 18,000 1.5056 0.00%
2020-04-24 0 1.470 1.390 1.480 1.390 1.560 119,200 172,187 1.4445 1.470 1.390 1.480 1.390 1.560 119,200 1.4445 5.00%
2020-04-23 0 1.400 1.400 1.480 1.380 1.490 288,900 419,074 1.4506 1.400 1.400 1.480 1.380 1.490 288,900 1.4506 2.19%
2020-04-22 0 1.370 1.320 1.480 1.290 1.480 339,400 472,194 1.3913 1.370 1.320 1.480 1.290 1.480 339,400 1.3913 4.58%
2020-04-21 0 1.310 1.310 1.370 1.300 1.370 20,600 27,310 1.3257 1.310 1.310 1.370 1.300 1.370 20,600 1.3257 -4.38%
2020-04-20 0 1.370 1.310 1.370 1.300 1.400 138,600 185,824 1.3407 1.370 1.310 1.370 1.300 1.400 138,600 1.3407 -1.44%
2020-04-17 0 1.390 1.330 1.390 1.360 1.450 322,994 453,380 1.4037 1.390 1.330 1.390 1.360 1.450 322,994 1.4037 2.21%
2020-04-16 0 1.360 1.360 1.410 1.210 1.390 272,000 360,015 1.3236 1.360 1.360 1.410 1.210 1.390 272,000 1.3236 4.62%
2020-04-15 0 1.300 1.300 1.310 1.140 1.300 205,800 254,912 1.2386 1.300 1.300 1.310 1.140 1.300 205,800 1.2386 8.33%
2020-04-14 0 1.200 1.080 1.200 1.120 1.200 169,000 202,270 1.1969 1.200 1.080 1.200 1.120 1.200 169,000 1.1969 4.35%
2020-04-09 0 1.150 1.080 1.150 1.130 1.150 64,800 73,632 1.1363 1.150 1.080 1.150 1.130 1.150 64,800 1.1363 1.77%
2020-04-08 0 1.130 1.070 1.150 1.130 1.130 26,000 29,380 1.1300 1.130 1.070 1.150 1.130 1.130 26,000 1.1300 0.00%
2020-04-07 0 1.130 1.060 1.130 1.090 1.130 159,725 180,199 1.1282 1.130 1.060 1.130 1.090 1.130 159,725 1.1282 4.63%
2020-04-06 0 1.080 1.080 1.140 1.040 1.140 84,262 90,895 1.0787 1.080 1.080 1.140 1.040 1.140 84,262 1.0787 2.86%
2020-04-03 0 1.050 1.050 1.140 1.050 1.060 11,300 11,840 1.0478 1.050 1.050 1.140 1.050 1.060 11,300 1.0478 -3.67%
2020-04-02 0 1.090 1.050 1.130 1.080 1.100 170,500 186,525 1.0940 1.090 1.050 1.130 1.080 1.100 170,500 1.0940 3.81%
2020-04-01 0 1.050 1.030 1.080 1.050 1.050 14,000 14,700 1.0500 1.050 1.030 1.080 1.050 1.050 14,000 1.0500 -3.67%
2020-03-31 0 1.090 1.050 1.090 1.050 1.100 32,000 34,440 1.0763 1.090 1.050 1.090 1.050 1.100 32,000 1.0763 3.81%
2020-03-30 0 1.050 1.050 1.080 1.050 1.050 51,800 54,300 1.0483 1.050 1.050 1.080 1.050 1.050 51,800 1.0483 -4.55%
2020-03-27 0 1.100 1.050 1.100 1.040 1.100 10,100 10,841 1.0734 1.100 1.050 1.100 1.040 1.100 10,100 1.0734 0.00%
2020-03-26 0 1.100 1.030 1.100 1.130 1.130 2,000 2,260 1.1300 1.100 1.030 1.100 1.130 1.130 2,000 1.1300 6.80%
2020-03-25 0 1.030 1.030 1.100 1.030 1.150 106,600 120,130 1.1269 1.030 1.030 1.100 1.030 1.150 106,600 1.1269 -6.36%
2020-03-24 0 1.100 1.050 1.100 1.050 1.130 8,300 8,849 1.0661 1.100 1.050 1.100 1.050 1.130 8,300 1.0661 1.85%
2020-03-23 0 1.080 1.010 1.080 1.090 1.110 198,000 218,000 1.1010 1.080 1.010 1.080 1.090 1.110 198,000 1.1010 0.93%
2020-03-20 0 1.070 1.000 1.070 1.050 1.110 11,500 12,330 1.0722 1.070 1.000 1.070 1.050 1.110 11,500 1.0722 7.00%
2020-03-19 0 1.000 0.980 1.000 0.940 1.090 77,000 76,830 0.9978 1.000 0.980 1.000 0.940 1.090 77,000 0.9978 -0.99%
2020-03-18 0 1.010 1.010 1.060 1.010 1.110 134,500 142,940 1.0628 1.010 1.010 1.060 1.010 1.110 134,500 1.0628 1.00%
2020-03-17 0 1.000 1.000 1.080 0.970 1.100 16,400 16,611 1.0129 1.000 1.000 1.080 0.970 1.100 16,400 1.0129 -6.54%
2020-03-16 0 1.070 1.010 1.070 1.020 1.130 54,500 56,891 1.0439 1.070 1.010 1.070 1.020 1.130 54,500 1.0439 1.90%
2020-03-13 0 1.050 1.010 1.060 0.920 1.100 135,400 135,228 0.9987 1.050 1.010 1.060 0.920 1.100 135,400 0.9987 1.94%
2020-03-12 0 1.030 1.030 1.080 1.030 1.090 19,300 20,203 1.0468 1.030 1.030 1.080 1.030 1.090 19,300 1.0468 -1.90%
2020-03-11 0 1.050 1.050 1.110 1.050 1.120 16,000 16,940 1.0588 1.050 1.050 1.110 1.050 1.120 16,000 1.0588 -2.78%
2020-03-10 0 1.080 1.080 1.120 1.080 1.150 19,730 21,244 1.0767 1.080 1.080 1.120 1.080 1.150 19,730 1.0767 0.00%
2020-03-09 0 1.080 1.080 1.090 1.080 1.180 220,200 255,792 1.1616 1.080 1.080 1.090 1.080 1.180 220,200 1.1616 -5.26%
2020-03-06 0 1.140 1.080 1.140 1.080 1.150 513,400 581,136 1.1319 1.140 1.080 1.140 1.080 1.150 513,400 1.1319 3.64%
2020-03-05 0 1.100 1.050 1.100 1.030 1.110 80,000 86,530 1.0816 1.100 1.050 1.100 1.030 1.110 80,000 1.0816 6.80%
2020-03-04 0 1.030 1.030 1.090 1.030 1.090 41,100 42,760 1.0404 1.030 1.030 1.090 1.030 1.090 41,100 1.0404 -3.74%
2020-03-03 0 1.070 1.030 1.070 1.070 1.070 18,000 19,260 1.0700 1.070 1.030 1.070 1.070 1.070 18,000 1.0700 3.88%
2020-03-02 0 1.030 1.030 1.090 1.030 1.120 212,100 224,179 1.0569 1.030 1.030 1.090 1.030 1.120 212,100 1.0569 -3.74%
2020-02-28 0 1.070 1.040 1.080 1.060 1.090 118,000 128,220 1.0866 1.070 1.040 1.080 1.060 1.090 118,000 1.0866 -1.83%
2020-02-27 0 1.090 1.050 1.100 1.030 1.130 88,700 94,289 1.0630 1.090 1.050 1.100 1.030 1.130 88,700 1.0630 3.81%
2020-02-26 0 1.050 1.050 1.120 1.050 1.190 92,300 99,283 1.0757 1.050 1.050 1.120 1.050 1.190 92,300 1.0757 -1.87%
2020-02-25 0 1.070 1.040 1.100 1.000 1.090 108,000 113,660 1.0524 1.070 1.040 1.100 1.000 1.090 108,000 1.0524 -0.93%
2020-02-24 0 1.080 1.070 1.120 1.080 1.080 21,200 22,848 1.0777 1.080 1.070 1.120 1.080 1.080 21,200 1.0777 -4.42%
2020-02-21 0 1.130 1.080 1.130 1.040 1.140 90,900 101,331 1.1148 1.130 1.080 1.130 1.040 1.140 90,900 1.1148 0.89%
2020-02-20 0 1.120 1.050 1.140 1.060 1.140 103,500 111,540 1.0777 1.120 1.050 1.140 1.060 1.140 103,500 1.0777 -0.88%
2020-02-19 0 1.130 1.050 1.130 1.080 1.140 101,400 111,074 1.0954 1.130 1.050 1.130 1.080 1.140 101,400 1.0954 3.67%
2020-02-18 0 1.090 1.070 1.140 1.070 1.150 217,000 235,660 1.0860 1.090 1.070 1.140 1.070 1.150 217,000 1.0860 -5.22%
2020-02-17 0 1.150 1.100 1.160 1.090 1.200 288,300 321,906 1.1166 1.150 1.100 1.160 1.090 1.200 288,300 1.1166 -0.86%
2020-02-14 0 1.160 1.140 1.170 1.050 1.170 290,975 329,269 1.1316 1.160 1.140 1.170 1.050 1.170 290,975 1.1316 4.50%
2020-02-13 0 1.110 1.080 1.110 1.040 1.140 153,000 168,800 1.1033 1.110 1.080 1.110 1.040 1.140 153,000 1.1033 0.91%
2020-02-12 0 1.100 1.070 1.100 1.050 1.200 78,700 87,145 1.1073 1.100 1.070 1.100 1.050 1.200 78,700 1.1073 4.76%
2020-02-11 0 1.050 1.050 1.060 0.980 1.060 200,500 203,910 1.0170 1.050 1.050 1.060 0.980 1.060 200,500 1.0170 -1.87%
2020-02-10 0 1.070 1.030 1.100 1.030 1.090 70,800 74,070 1.0462 1.070 1.030 1.100 1.030 1.090 70,800 1.0462 1.90%
2020-02-07 0 1.050 1.000 1.050 0.960 1.150 199,800 214,130 1.0717 1.050 1.000 1.050 0.960 1.150 199,800 1.0717 10.53%
2020-02-06 1 - - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2020-01-17 0 0.950 0.950 0.990 0.950 1.000 148,100 144,373 0.9748 0.950 0.950 0.990 0.950 1.000 148,100 0.9748 -6.86%
2020-01-16 0 1.020 0.980 1.020 0.970 1.050 246,000 250,460 1.0181 1.020 0.980 1.020 0.970 1.050 246,000 1.0181 3.03%
2020-01-15 0 0.990 0.960 1.010 0.960 1.020 72,405 71,856 0.9924 0.990 0.960 1.010 0.960 1.020 72,405 0.9924 -1.00%
2020-01-14 0 1.000 0.960 1.000 0.960 1.050 39,562 39,492 0.9982 1.000 0.960 1.000 0.960 1.050 39,562 0.9982 4.17%
2020-01-13 0 0.960 0.950 1.020 0.950 0.960 18,600 17,784 0.9561 0.960 0.950 1.020 0.950 0.960 18,600 0.9561 -7.69%
2020-01-10 0 1.040 0.990 1.040 0.960 1.050 146,500 149,885 1.0231 1.040 0.990 1.040 0.960 1.050 146,500 1.0231 6.12%
2020-01-09 0 0.980 0.960 1.000 0.980 1.040 32,000 31,700 0.9906 0.980 0.960 1.000 0.980 1.040 32,000 0.9906 1.03%
2020-01-08 0 0.970 0.930 0.970 0.950 1.000 117,700 115,958 0.9852 0.970 0.930 0.970 0.950 1.000 117,700 0.9852 -6.73%
2020-01-07 0 1.040 0.950 1.050 0.910 1.050 7,000 6,800 0.9714 1.040 0.950 1.050 0.910 1.050 7,000 0.9714 6.12%
2020-01-06 0 0.980 0.900 0.980 - - 3,000 2,755 0.9183 0.980 0.900 0.980 - - 3,000 0.9183 -1.01%
2020-01-03 0 0.990 0.900 1.000 0.940 0.990 70,000 69,080 0.9869 0.990 0.900 1.000 0.940 0.990 70,000 0.9869 3.13%
2020-01-02 0 0.960 0.950 0.980 0.920 0.960 58,000 55,081 0.9497 0.960 0.950 0.980 0.920 0.960 58,000 0.9497 4.35%
2019-12-31 0 0.920 0.870 0.950 0.920 0.920 25,000 22,930 0.9172 0.920 0.870 0.950 0.920 0.920 25,000 0.9172 4.55%
2019-12-30 0 0.880 0.880 0.910 0.880 0.880 42,000 36,960 0.8800 0.880 0.880 0.910 0.880 0.880 42,000 0.8800 -1.12%
2019-12-27 0 0.890 0.890 0.950 0.890 0.920 73,800 67,648 0.9166 0.890 0.890 0.950 0.890 0.920 73,800 0.9166 0.00%
2019-12-24 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2019-12-23 0 0.890 0.850 0.920 0.890 0.890 15,000 13,270 0.8847 0.890 0.850 0.920 0.890 0.890 15,000 0.8847 1.14%
2019-12-20 0 0.880 0.860 0.960 0.880 0.890 101,900 89,675 0.8800 0.880 0.860 0.960 0.880 0.890 101,900 0.8800 -1.12%
2019-12-19 0 0.890 0.890 0.930 0.890 0.890 3,300 2,898 0.8782 0.890 0.890 0.930 0.890 0.890 3,300 0.8782 0.00%
2019-12-18 0 0.890 0.890 0.930 0.890 0.890 6,500 5,770 0.8877 0.890 0.890 0.930 0.890 0.890 6,500 0.8877 0.00%
2019-12-17 0 0.890 0.890 0.930 0.890 0.910 100,000 89,700 0.8970 0.890 0.890 0.930 0.890 0.910 100,000 0.8970 -2.20%
2019-12-16 0 0.910 0.890 0.980 - - 362 287 0.7928 0.910 0.890 0.980 - - 362 0.7928 0.00%
2019-12-13 0 0.910 0.900 0.910 0.900 0.910 27,800 25,206 0.9067 0.910 0.900 0.910 0.900 0.910 27,800 0.9067 -2.15%
2019-12-12 0 0.930 0.900 0.980 0.900 0.930 170,000 154,700 0.9100 0.930 0.900 0.980 0.900 0.930 170,000 0.9100 3.33%
2019-12-11 0 0.900 0.890 0.980 - - 300 258 0.8600 0.900 0.890 0.980 - - 300 0.8600 0.00%
2019-12-10 0 0.900 0.900 0.980 0.900 0.910 74,000 66,620 0.9003 0.900 0.900 0.980 0.900 0.910 74,000 0.9003 -3.23%
2019-12-09 0 0.930 0.930 0.980 0.880 0.950 49,900 45,939 0.9206 0.930 0.930 0.980 0.880 0.950 49,900 0.9206 -3.12%
2019-12-06 0 0.960 0.890 0.960 - - 100 86 0.8600 0.960 0.890 0.960 - - 100 0.8600 -1.03%
2019-12-05 0 0.970 0.860 0.980 0.850 0.970 348,200 302,632 0.8691 0.970 0.860 0.980 0.850 0.970 348,200 0.8691 7.78%
2019-12-04 0 0.900 0.890 0.980 0.900 0.900 28,100 25,287 0.8999 0.900 0.890 0.980 0.900 0.900 28,100 0.8999 0.00%
2019-12-03 0 0.900 0.900 0.980 0.900 0.900 4,000 3,600 0.9000 0.900 0.900 0.980 0.900 0.900 4,000 0.9000 0.00%
2019-12-02 0 0.900 0.900 0.980 0.900 0.910 60,700 55,096 0.9077 0.900 0.900 0.980 0.900 0.910 60,700 0.9077 -1.10%
2019-11-29 0 0.910 0.910 1.000 0.900 0.940 63,000 57,870 0.9186 0.910 0.910 1.000 0.900 0.940 63,000 0.9186 -3.19%
2019-11-28 0 0.940 0.940 1.000 0.930 0.940 11,700 10,887 0.9305 0.940 0.940 1.000 0.930 0.940 11,700 0.9305 -1.05%
2019-11-27 0 0.950 0.930 0.950 0.900 1.000 230,500 219,500 0.9523 0.950 0.930 0.950 0.900 1.000 230,500 0.9523 2.15%
2019-11-26 0 0.930 0.920 0.980 0.880 0.930 173,400 155,306 0.8957 0.930 0.920 0.980 0.880 0.930 173,400 0.8957 1.09%
2019-11-25 0 0.920 0.920 1.000 0.920 0.920 4,300 3,947 0.9179 0.920 0.920 1.000 0.920 0.920 4,300 0.9179 -2.13%
2019-11-22 0 0.940 0.940 1.000 0.920 0.970 23,150 21,953 0.9483 0.940 0.940 1.000 0.920 0.970 23,150 0.9483 -3.09%
2019-11-21 0 0.970 0.940 1.020 0.930 0.970 28,000 26,120 0.9329 0.970 0.940 1.020 0.930 0.970 28,000 0.9329 0.00%
2019-11-20 0 0.970 0.930 0.980 0.930 1.000 26,000 25,500 0.9808 0.970 0.930 0.980 0.930 1.000 26,000 0.9808 5.43%
2019-11-19 0 0.920 0.920 0.940 0.920 0.940 14,000 12,932 0.9237 0.920 0.920 0.940 0.920 0.940 14,000 0.9237 -3.16%
2019-11-18 0 0.950 0.950 1.000 0.950 0.950 4,000 3,800 0.9500 0.950 0.950 1.000 0.950 0.950 4,000 0.9500 0.00%
2019-11-15 0 0.950 0.950 1.010 0.950 1.030 282,500 277,580 0.9826 0.950 0.950 1.010 0.950 1.030 282,500 0.9826 0.00%
2019-11-14 0 0.950 0.950 0.980 0.900 1.020 137,000 130,990 0.9561 0.950 0.950 0.980 0.900 1.020 137,000 0.9561 5.56%
2019-11-13 0 0.900 0.890 0.980 0.900 0.900 14,600 13,103 0.8975 0.900 0.890 0.980 0.900 0.900 14,600 0.8975 0.00%
2019-11-12 0 0.900 0.900 0.970 0.900 0.900 3,500 3,120 0.8914 0.900 0.900 0.970 0.900 0.900 3,500 0.8914 0.00%
2019-11-11 0 0.900 0.890 0.950 0.900 0.900 20,000 18,000 0.9000 0.900 0.890 0.950 0.900 0.900 20,000 0.9000 1.12%
2019-11-08 0 0.890 0.890 0.990 0.890 0.890 8,400 7,464 0.8886 0.890 0.890 0.990 0.890 0.890 8,400 0.8886 1.14%
2019-11-07 0 0.880 0.880 0.910 0.850 1.090 204,500 188,370 0.9211 0.880 0.880 0.910 0.850 1.090 204,500 0.9211 -2.22%
2019-11-06 0 0.900 0.900 0.970 0.900 0.950 11,900 10,773 0.9053 0.900 0.900 0.970 0.900 0.950 11,900 0.9053 7.14%
2019-11-05 0 0.840 0.840 0.950 0.830 0.880 32,000 27,266 0.8521 0.840 0.840 0.950 0.830 0.880 32,000 0.8521 -1.18%
2019-11-04 0 0.850 0.850 1.000 0.850 0.870 33,050 28,491 0.8621 0.850 0.850 1.000 0.850 0.870 33,050 0.8621 -1.16%
2019-11-01 0 0.860 0.860 0.980 0.860 0.880 50,000 43,520 0.8704 0.860 0.860 0.980 0.860 0.880 50,000 0.8704 1.18%
2019-10-31 0 0.850 0.850 0.980 0.850 0.880 42,500 36,680 0.8631 0.850 0.850 0.980 0.850 0.880 42,500 0.8631 -1.16%
2019-10-30 0 0.860 0.860 0.980 0.850 0.890 24,100 21,185 0.8790 0.860 0.860 0.980 0.850 0.890 24,100 0.8790 -3.37%
2019-10-29 0 0.890 0.890 0.980 0.880 0.900 122,000 109,240 0.8954 0.890 0.890 0.980 0.880 0.900 122,000 0.8954 1.14%
2019-10-28 0 0.880 0.880 1.000 0.880 0.900 13,000 11,450 0.8808 0.880 0.880 1.000 0.880 0.900 13,000 0.8808 -2.22%
2019-10-25 0 0.900 0.900 0.950 0.880 0.940 160,000 146,100 0.9131 0.900 0.900 0.950 0.880 0.940 160,000 0.9131 -2.17%
2019-10-24 0 0.920 0.920 0.950 0.880 0.950 300,000 273,140 0.9105 0.920 0.920 0.950 0.880 0.950 300,000 0.9105 -4.17%
2019-10-23 0 0.960 0.960 1.050 - - 0 0 - 0.960 0.960 1.050 - - 0 - 0.00%
2019-10-22 0 0.960 0.960 1.070 - - 10,000 9,600 0.9600 0.960 0.960 1.070 - - 10,000 0.9600 0.00%
2019-10-21 0 0.960 0.960 1.070 0.960 0.960 6,100 5,793 0.9497 0.960 0.960 1.070 0.960 0.960 6,100 0.9497 0.00%
2019-10-18 0 0.960 0.960 1.070 - - 10,000 9,600 0.9600 0.960 0.960 1.070 - - 10,000 0.9600 0.00%
2019-10-17 0 0.960 0.970 1.070 0.960 1.030 34,000 33,020 0.9712 0.960 0.970 1.070 0.960 1.030 34,000 0.9712 -1.03%
2019-10-16 0 0.970 0.970 1.050 0.950 0.990 78,000 76,380 0.9792 0.970 0.970 1.050 0.950 0.990 78,000 0.9792 -1.02%
2019-10-15 0 0.980 0.980 1.000 0.980 0.990 34,100 33,455 0.9811 0.980 0.980 1.000 0.980 0.990 34,100 0.9811 0.00%
2019-10-14 0 0.980 0.980 1.050 0.980 0.990 34,000 33,560 0.9871 0.980 0.980 1.050 0.980 0.990 34,000 0.9871 0.00%
2019-10-11 0 0.980 0.980 1.060 0.970 0.970 11,500 11,095 0.9648 0.980 0.980 1.060 0.970 0.970 11,500 0.9648 1.03%
2019-10-10 0 0.970 0.970 1.030 0.970 1.160 368,000 387,660 1.0534 0.970 0.970 1.030 0.970 1.160 368,000 1.0534 0.00%
2019-10-09 0 0.970 0.970 1.010 0.970 1.000 73,500 71,575 0.9738 0.970 0.970 1.010 0.970 1.000 73,500 0.9738 -3.00%
2019-10-08 0 1.000 1.000 1.030 0.990 1.030 120,000 120,300 1.0025 1.000 1.000 1.030 0.990 1.030 120,000 1.0025 0.00%
2019-10-04 0 1.000 1.000 1.040 1.000 1.020 68,100 68,744 1.0095 1.000 1.000 1.040 1.000 1.020 68,100 1.0095 -2.91%
2019-10-03 0 1.030 1.030 1.070 1.030 1.090 123,000 130,970 1.0648 1.030 1.030 1.070 1.030 1.090 123,000 1.0648 -4.63%
2019-10-02 0 1.080 1.080 1.150 1.060 1.130 38,000 41,140 1.0826 1.080 1.080 1.150 1.060 1.130 38,000 1.0826 -6.90%
2019-09-30 0 1.160 1.120 1.230 - - 0 0 - 1.160 1.120 1.230 - - 0 - 0.00%
2019-09-27 0 1.160 1.120 1.160 1.150 1.160 74,000 85,440 1.1546 1.160 1.120 1.160 1.150 1.160 74,000 1.1546 -0.85%
2019-09-26 0 1.170 1.160 1.220 1.160 1.230 112,000 133,060 1.1880 1.170 1.160 1.220 1.160 1.230 112,000 1.1880 4.46%
2019-09-25 0 1.120 1.110 1.200 1.120 1.260 159,000 192,770 1.2124 1.120 1.110 1.200 1.120 1.260 159,000 1.2124 -11.11%
2019-09-24 0 1.260 1.260 1.340 1.260 1.350 168,000 214,580 1.2773 1.260 1.260 1.340 1.260 1.350 168,000 1.2773 -6.67%
2019-09-23 0 1.350 1.250 1.350 1.170 1.350 462,300 608,225 1.3157 1.350 1.250 1.350 1.170 1.350 462,300 1.3157 18.42%
2019-09-20 0 1.140 1.140 1.200 1.140 1.200 61,800 73,062 1.1822 1.140 1.140 1.200 1.140 1.200 61,800 1.1822 0.88%
2019-09-19 0 1.130 1.100 1.150 1.080 1.190 350,000 395,460 1.1299 1.130 1.100 1.150 1.080 1.190 350,000 1.1299 3.67%
2019-09-18 0 1.090 1.050 1.090 1.050 1.210 504,000 551,280 1.0938 1.090 1.050 1.090 1.050 1.210 504,000 1.0938 -6.84%
2019-09-17 0 1.170 1.120 1.200 1.060 1.200 350,800 398,000 1.1345 1.170 1.120 1.200 1.060 1.200 350,800 1.1345 -7.14%
2019-09-16 0 1.260 1.200 1.320 1.240 1.280 238,000 300,100 1.2609 1.260 1.200 1.320 1.240 1.280 238,000 1.2609 -6.67%
2019-09-13 0 1.350 1.310 1.390 1.280 1.430 331,900 437,469 1.3181 1.350 1.310 1.390 1.280 1.430 331,900 1.3181 -5.59%
2019-09-12 0 1.430 1.350 1.430 1.210 1.460 1,585,500 2,163,822 1.3648 1.430 1.350 1.430 1.210 1.460 1,585,500 1.3648 12.60%
2019-09-11 0 1.270 1.150 1.260 0.980 1.430 2,793,426 3,428,779 1.2274 1.270 1.150 1.260 0.980 1.430 2,793,426 1.2274 30.93%
2019-09-10 0 0.970 0.970 0.990 0.950 1.030 205,000 201,860 0.9847 0.970 0.970 0.990 0.950 1.030 205,000 0.9847 -6.73%
2019-09-09 0 1.040 0.970 1.080 0.950 1.080 517,000 521,700 1.0091 1.040 0.970 1.080 0.950 1.080 517,000 1.0091 7.22%
2019-09-06 0 0.970 0.970 1.080 0.960 0.980 38,000 36,960 0.9726 0.970 0.970 1.080 0.960 0.980 38,000 0.9726 -1.02%
2019-09-05 0 0.980 0.980 1.100 0.830 1.050 124,201 123,776 0.9966 0.980 0.980 1.100 0.830 1.050 124,201 0.9966 2.08%
2019-09-04 0 0.960 0.950 1.080 0.810 1.050 36,017 33,894 0.9411 0.960 0.950 1.080 0.810 1.050 36,017 0.9411 3.23%
2019-09-03 0 0.930 0.930 1.040 0.930 0.940 32,000 30,040 0.9388 0.930 0.930 1.040 0.930 0.940 32,000 0.9388 -1.06%
2019-09-02 0 0.940 0.940 1.100 0.910 1.080 22,200 21,359 0.9621 0.940 0.940 1.100 0.910 1.080 22,200 0.9621 -1.05%
2019-08-30 0 0.950 0.940 1.050 0.920 1.050 70,000 69,440 0.9920 0.950 0.940 1.050 0.920 1.050 70,000 0.9920 -1.04%
2019-08-29 0 0.960 0.960 1.030 0.930 1.030 90,983 89,914 0.9883 0.960 0.960 1.030 0.930 1.030 90,983 0.9883 5.49%
2019-08-28 0 0.910 0.910 1.010 0.910 1.010 33,000 31,185 0.9450 0.910 0.910 1.010 0.910 1.010 33,000 0.9450 -1.09%
2019-08-27 0 0.920 0.920 1.020 0.880 0.960 37,400 34,426 0.9205 0.920 0.920 1.020 0.880 0.960 37,400 0.9205 -2.13%
2019-08-26 0 0.940 0.940 0.980 0.910 1.020 125,000 121,800 0.9744 0.940 0.940 0.980 0.910 1.020 125,000 0.9744 -1.05%
2019-08-23 0 0.950 0.950 0.960 0.890 0.960 144,000 133,480 0.9269 0.950 0.950 0.960 0.890 0.960 144,000 0.9269 9.20%
2019-08-22 0 0.870 0.870 0.950 0.840 0.870 18,300 15,475 0.8456 0.870 0.870 0.950 0.840 0.870 18,300 0.8456 0.00%
2019-08-21 0 0.870 0.870 1.000 0.800 0.960 90,000 81,620 0.9069 0.870 0.870 1.000 0.800 0.960 90,000 0.9069 0.00%
2019-08-20 0 0.870 0.870 0.960 0.870 0.950 138,700 129,322 0.9324 0.870 0.870 0.960 0.870 0.950 138,700 0.9324 0.00%
2019-08-19 0 0.870 0.870 0.970 0.800 0.960 149,200 132,068 0.8852 0.870 0.870 0.970 0.800 0.960 149,200 0.8852 0.00%
2019-08-16 0 0.870 0.870 0.910 0.870 0.950 92,000 83,620 0.9089 0.870 0.870 0.910 0.870 0.950 92,000 0.9089 -2.25%
2019-08-15 0 0.890 0.890 0.920 0.850 0.860 32,000 27,240 0.8513 0.890 0.890 0.920 0.850 0.860 32,000 0.8513 3.49%
2019-08-14 0 0.860 0.860 0.940 0.830 0.890 52,000 44,920 0.8638 0.860 0.860 0.940 0.830 0.890 52,000 0.8638 -2.27%
2019-08-13 0 0.880 0.880 0.970 0.880 0.970 60,010 53,808 0.8967 0.880 0.880 0.970 0.880 0.970 60,010 0.8967 -3.30%
2019-08-12 0 0.910 0.910 0.980 0.910 0.910 2,300 2,084 0.9061 0.910 0.910 0.980 0.910 0.910 2,300 0.9061 0.00%
2019-08-09 0 0.910 0.910 0.970 0.910 1.000 206,000 199,480 0.9683 0.910 0.910 0.970 0.910 1.000 206,000 0.9683 -7.14%
2019-08-08 0 0.980 0.980 1.030 0.980 0.990 28,000 27,680 0.9886 0.980 0.980 1.030 0.980 0.990 28,000 0.9886 0.00%
2019-08-07 0 0.980 0.980 1.030 0.960 1.030 66,500 66,025 0.9929 0.980 0.980 1.030 0.960 1.030 66,500 0.9929 -1.01%
2019-08-06 0 0.990 0.990 1.030 0.950 1.040 104,000 103,680 0.9969 0.990 0.990 1.030 0.950 1.040 104,000 0.9969 -1.98%
2019-08-05 0 1.010 1.000 1.040 1.000 1.100 76,500 78,400 1.0248 1.010 1.000 1.040 1.000 1.100 76,500 1.0248 -2.88%
2019-08-02 0 1.040 1.040 1.060 0.990 1.080 64,100 66,976 1.0449 1.040 1.040 1.060 0.990 1.080 64,100 1.0449 -4.59%
2019-08-01 0 1.090 1.090 1.130 1.080 1.100 72,000 78,760 1.0939 1.090 1.090 1.130 1.080 1.100 72,000 1.0939 0.00%
2019-07-31 0 1.090 1.090 1.120 1.090 1.090 8,000 8,720 1.0900 1.090 1.090 1.120 1.090 1.090 8,000 1.0900 0.93%
2019-07-30 0 1.080 1.080 1.140 1.080 1.090 89,100 97,065 1.0894 1.080 1.080 1.140 1.080 1.090 89,100 1.0894 0.00%
2019-07-29 0 1.080 1.070 1.100 1.060 1.120 114,000 124,780 1.0946 1.080 1.070 1.100 1.060 1.120 114,000 1.0946 -4.42%
2019-07-26 0 1.130 1.130 1.190 1.100 1.180 222,500 254,225 1.1426 1.130 1.130 1.190 1.100 1.180 222,500 1.1426 -0.88%
2019-07-25 0 1.140 1.110 1.190 1.090 1.200 238,300 273,904 1.1494 1.140 1.110 1.190 1.090 1.200 238,300 1.1494 6.54%
2019-07-24 0 1.070 1.070 1.100 1.060 1.100 169,500 184,263 1.0871 1.070 1.070 1.100 1.060 1.100 169,500 1.0871 -2.73%
2019-07-23 0 1.100 1.100 1.120 1.090 1.150 238,900 266,059 1.1137 1.100 1.100 1.120 1.090 1.150 238,900 1.1137 -4.35%
2019-07-22 0 1.150 1.150 1.190 1.150 1.160 56,000 64,940 1.1596 1.150 1.150 1.190 1.150 1.160 56,000 1.1596 0.00%
2019-07-19 0 1.150 1.150 1.210 1.150 1.190 281,000 329,090 1.1711 1.150 1.150 1.210 1.150 1.190 281,000 1.1711 -0.86%
2019-07-18 0 1.160 1.160 1.220 1.150 1.180 47,500 55,210 1.1623 1.160 1.160 1.220 1.150 1.180 47,500 1.1623 0.00%
2019-07-17 0 1.160 1.160 1.210 1.150 1.220 263,100 308,049 1.1708 1.160 1.160 1.210 1.150 1.220 263,100 1.1708 -3.33%
2019-07-16 0 1.200 1.200 1.250 1.160 1.250 462,300 559,011 1.2092 1.200 1.200 1.250 1.160 1.250 462,300 1.2092 -4.76%
2019-07-15 0 1.260 1.160 1.260 1.000 1.300 672,000 756,480 1.1257 1.260 1.160 1.260 1.000 1.300 672,000 1.1257 0.00%
2019-07-12 0 1.260 1.260 1.400 1.260 1.470 150,000 210,220 1.4015 1.260 1.260 1.400 1.260 1.470 150,000 1.4015 -8.70%
2019-07-11 0 1.380 1.280 1.380 1.260 1.380 166,000 218,539 1.3165 1.380 1.280 1.380 1.260 1.380 166,000 1.3165 11.29%
2019-07-10 0 1.240 1.210 1.250 1.210 1.250 68,125 84,427 1.2393 1.240 1.210 1.250 1.210 1.250 68,125 1.2393 0.81%
2019-07-09 0 1.230 1.160 1.230 1.140 1.230 63,200 75,821 1.1997 1.230 1.160 1.230 1.140 1.230 63,200 1.1997 4.24%
2019-07-08 0 1.180 1.180 1.220 1.100 1.300 190,000 217,670 1.1456 1.180 1.180 1.220 1.100 1.300 190,000 1.1456 -5.60%
2019-07-05 0 1.250 1.200 1.250 1.210 1.320 251,000 321,132 1.2794 1.250 1.200 1.250 1.210 1.320 251,000 1.2794 9.65%
2019-07-04 0 1.140 1.140 1.210 1.120 1.200 32,000 37,680 1.1775 1.140 1.140 1.210 1.120 1.200 32,000 1.1775 -10.24%
2019-07-03 0 1.270 1.210 1.270 1.100 1.290 62,600 77,164 1.2327 1.270 1.210 1.270 1.100 1.290 62,600 1.2327 0.79%
2019-07-02 0 1.260 1.260 1.330 1.260 1.310 232,400 299,124 1.2871 1.260 1.260 1.330 1.260 1.310 232,400 1.2871 -3.82%
2019-06-28 0 1.310 1.300 1.430 1.300 1.320 52,000 68,300 1.3135 1.310 1.300 1.430 1.300 1.320 52,000 1.3135 -0.76%
2019-06-27 0 1.320 1.320 1.330 1.280 1.330 152,100 197,603 1.2992 1.320 1.320 1.330 1.280 1.330 152,100 1.2992 -1.49%
2019-06-26 0 1.340 1.340 1.410 1.270 1.530 393,000 523,610 1.3323 1.340 1.340 1.410 1.270 1.530 393,000 1.3323 -3.60%
2019-06-25 0 1.390 1.390 1.420 1.360 1.580 631,500 910,995 1.4426 1.390 1.390 1.420 1.360 1.580 631,500 1.4426 -12.03%
2019-06-24 0 1.580 1.580 1.650 1.580 1.710 526,600 851,876 1.6177 1.580 1.580 1.650 1.580 1.710 526,600 1.6177 -4.24%
2019-06-21 0 1.650 1.640 1.650 1.560 1.840 525,887 889,166 1.6908 1.650 1.640 1.650 1.560 1.840 525,887 1.6908 -3.51%
2019-06-20 0 1.710 1.710 1.780 1.580 1.950 1,274,200 2,249,414 1.7654 1.710 1.710 1.780 1.580 1.950 1,274,200 1.7654 -2.29%
2019-06-19 0 1.750 1.730 1.750 1.700 2.060 3,117,550 5,884,515 1.8875 1.750 1.730 1.750 1.700 2.060 3,117,550 1.8875 2.94%
2019-06-18 0 1.700 1.730 1.750 1.490 2.670 7,225,900 14,646,616 2.0270 1.700 1.730 1.750 1.490 2.670 7,225,900 2.0270 -70.69%
2019-06-17 0 5.800 1.200 5.800 1.070 6.000 875,600 1,098,536 1.2546 5.800 1.200 5.800 1.070 6.000 875,600 1.2546 432.11%
2019-06-14 0 1.090 1.160 1.170 1.070 1.110 152,200 167,368 1.0997 1.090 1.160 1.170 1.070 1.110 152,200 1.0997 -1.80%
2019-06-13 0 1.110 1.010 1.120 1.110 1.110 12,200 13,522 1.1084 1.110 1.010 1.120 1.110 1.110 12,200 1.1084 0.00%
2019-06-12 0 1.110 1.040 1.150 1.010 1.120 293,000 311,640 1.0636 1.110 1.040 1.150 1.010 1.120 293,000 1.0636 -4.31%
2019-06-11 0 1.160 1.090 1.180 1.090 1.190 224,400 253,508 1.1297 1.160 1.090 1.180 1.090 1.190 224,400 1.1297 5.45%
2019-06-10 0 1.100 1.100 1.180 1.100 1.200 29,000 32,920 1.1352 1.100 1.100 1.180 1.100 1.200 29,000 1.1352 -1.79%
2019-06-06 0 1.120 1.110 1.170 1.100 1.350 173,000 200,590 1.1595 1.120 1.110 1.170 1.100 1.350 173,000 1.1595 -8.20%
2019-06-05 0 1.220 1.220 1.300 - - 0 0 - 1.220 1.220 1.300 - - 0 - 0.00%
2019-06-04 0 1.220 1.210 1.280 1.220 1.300 100,000 128,400 1.2840 1.220 1.210 1.280 1.220 1.300 100,000 1.2840 -4.69%
2019-06-03 0 1.280 1.220 1.240 1.210 1.580 360,700 473,459 1.3126 1.280 1.220 1.240 1.210 1.580 360,700 1.3126 -16.34%
2019-05-31 0 1.530 1.170 1.530 1.550 1.630 26,200 40,820 1.5580 1.530 1.170 1.530 1.550 1.630 26,200 1.5580 -1.29%
2019-05-30 0 1.550 1.450 1.550 1.450 1.650 62,100 93,071 1.4987 1.550 1.450 1.550 1.450 1.650 62,100 1.4987 -4.32%
2019-05-29 0 1.620 1.560 1.670 1.560 1.780 66,200 104,106 1.5726 1.620 1.560 1.670 1.560 1.780 66,200 1.5726 -4.71%
2019-05-28 0 1.700 1.550 1.700 1.550 1.780 310,604 495,879 1.5965 1.700 1.550 1.700 1.550 1.780 310,604 1.5965 0.59%
2019-05-27 0 1.690 1.680 1.760 1.680 1.800 303,315 518,120 1.7082 1.690 1.680 1.760 1.680 1.800 303,315 1.7082 5.63%
2019-05-24 0 1.600 1.550 1.620 1.480 1.650 91,575 143,995 1.5724 1.600 1.550 1.620 1.480 1.650 91,575 1.5724 2.56%
2019-05-23 0 1.560 1.500 1.570 1.500 1.560 130,400 197,112 1.5116 1.560 1.500 1.570 1.500 1.560 130,400 1.5116 3.31%
2019-05-22 0 1.510 1.500 1.550 1.500 1.600 144,300 222,716 1.5434 1.510 1.500 1.550 1.500 1.600 144,300 1.5434 -8.48%
2019-05-21 0 1.650 1.650 1.670 1.450 1.680 487,000 784,290 1.6105 1.650 1.650 1.670 1.450 1.680 487,000 1.6105 17.86%
2019-05-20 0 1.400 1.310 1.410 1.250 1.400 364,800 498,239 1.3658 1.400 1.310 1.410 1.250 1.400 364,800 1.3658 15.70%
2019-05-17 0 1.210 1.210 1.300 1.200 1.330 469,400 594,388 1.2663 1.210 1.210 1.300 1.200 1.330 469,400 1.2663 0.83%
2019-05-16 0 1.200 1.160 1.200 1.110 1.260 255,200 306,127 1.1996 1.200 1.160 1.200 1.110 1.260 255,200 1.1996 4.35%
2019-05-15 0 1.150 1.130 1.190 1.020 1.200 341,087 399,600 1.1715 1.150 1.130 1.190 1.020 1.200 341,087 1.1715 15.00%
2019-05-14 0 1.000 1.000 1.080 0.930 1.100 361,425 393,007 1.0874 1.000 1.000 1.080 0.930 1.100 361,425 1.0874 1.01%
2019-05-10 0 0.990 0.990 1.110 0.990 1.130 26,100 28,511 1.0924 0.990 0.990 1.110 0.990 1.130 26,100 1.0924 -12.39%
2019-05-09 0 1.130 0.980 1.130 0.960 1.130 27,500 30,340 1.1033 1.130 0.980 1.130 0.960 1.130 27,500 1.1033 1.80%
2019-05-08 0 1.110 1.050 1.120 1.030 1.130 13,000 14,480 1.1138 1.110 1.050 1.120 1.030 1.130 13,000 1.1138 -12.60%
2019-05-07 0 1.270 1.080 1.270 0.820 1.270 40,800 42,589 1.0438 1.270 1.080 1.270 0.820 1.270 40,800 1.0438 15.45%
2019-05-06 0 1.100 0.990 1.100 - - 0 0 - 1.100 0.990 1.100 - - 0 - -8.33%
2019-05-03 0 1.200 1.050 1.210 1.050 1.220 12,100 13,052 1.0787 1.200 1.050 1.210 1.050 1.220 12,100 1.0787 -4.00%
2019-05-02 0 1.250 1.090 1.250 1.220 1.320 26,900 32,978 1.2259 1.250 1.090 1.250 1.220 1.320 26,900 1.2259 19.05%
2019-04-30 0 1.050 1.050 1.100 1.030 1.100 72,200 78,416 1.0861 1.050 1.050 1.100 1.030 1.100 72,200 1.0861 -4.55%
2019-04-29 0 1.100 1.090 1.170 0.920 1.110 34,900 37,294 1.0686 1.100 1.090 1.170 0.920 1.110 34,900 1.0686 -9.09%
2019-04-26 0 1.210 1.130 1.210 1.130 1.210 22,500 25,555 1.1358 1.210 1.130 1.210 1.130 1.210 22,500 1.1358 -0.82%
2019-04-25 0 1.220 1.150 1.230 1.150 1.300 115,200 136,765 1.1872 1.220 1.150 1.230 1.150 1.300 115,200 1.1872 -7.58%
2019-04-24 0 0.066 0.066 0.068 0.066 0.074 7,306,213 500,141 0.0685 1.320 1.320 1.360 1.320 1.480 365,311 1.3691 -5.71%
2019-04-23 0 0.070 0.067 0.070 0.066 0.071 5,160,500 353,149 0.0684 1.400 1.340 1.400 1.320 1.420 258,025 1.3687 0.00%
2019-04-18 0 0.070 0.069 0.070 0.067 0.071 1,025,250 69,669 0.0680 1.400 1.380 1.400 1.340 1.420 51,263 1.3591 2.94%
2019-04-17 0 0.068 0.068 0.070 0.066 0.070 6,363,500 436,976 0.0687 1.360 1.360 1.400 1.320 1.400 318,175 1.3734 0.00%
2019-04-16 0 0.068 0.068 0.070 0.068 0.069 1,490,000 102,130 0.0685 1.360 1.360 1.400 1.360 1.380 74,500 1.3709 -4.23%
2019-04-15 0 0.071 0.070 0.071 0.068 0.071 4,258,000 292,612 0.0687 1.420 1.400 1.420 1.360 1.420 212,900 1.3744 1.43%
2019-04-12 0 0.070 0.070 0.073 0.068 0.071 2,850,000 199,520 0.0700 1.400 1.400 1.460 1.360 1.420 142,500 1.4001 -2.78%
2019-04-11 0 0.072 0.071 0.072 0.072 0.074 1,040,000 74,960 0.0721 1.440 1.420 1.440 1.440 1.480 52,000 1.4415 0.00%
2019-04-10 0 0.072 0.072 0.073 0.070 0.073 970,000 68,900 0.0710 1.440 1.440 1.460 1.400 1.460 48,500 1.4206 1.41%
2019-04-09 0 0.071 0.070 0.073 0.071 0.075 640,000 45,940 0.0718 1.420 1.400 1.460 1.420 1.500 32,000 1.4356 -4.05%
2019-04-08 0 0.074 0.072 0.074 0.071 0.074 870,000 62,530 0.0719 1.480 1.440 1.480 1.420 1.480 43,500 1.4375 -1.33%
2019-04-04 0 0.075 0.073 0.076 0.071 0.077 898,000 67,548 0.0752 1.500 1.460 1.520 1.420 1.540 44,900 1.5044 -1.32%
2019-04-03 0 0.076 0.074 0.076 0.067 0.077 4,116,000 288,212 0.0700 1.520 1.480 1.520 1.340 1.540 205,800 1.4004 4.11%
2019-04-02 0 0.073 0.070 0.073 0.068 0.073 2,868,250 203,097 0.0708 1.460 1.400 1.460 1.360 1.460 143,413 1.4162 0.00%
2019-04-01 0 0.073 0.070 0.075 0.070 0.075 2,360,000 169,820 0.0720 1.460 1.400 1.500 1.400 1.500 118,000 1.4392 1.39%
2019-03-29 0 0.072 0.069 0.072 0.068 0.073 3,865,750 268,410 0.0694 1.440 1.380 1.440 1.360 1.460 193,288 1.3887 0.00%
2019-03-28 0 0.072 0.072 0.077 0.072 0.077 1,912,000 142,376 0.0745 1.440 1.440 1.540 1.440 1.540 95,600 1.4893 -1.37%
2019-03-27 0 0.073 0.070 0.073 0.069 0.075 3,344,000 236,336 0.0707 1.460 1.400 1.460 1.380 1.500 167,200 1.4135 -2.67%
2019-03-26 0 0.075 0.073 0.075 0.073 0.075 388,000 28,684 0.0739 1.500 1.460 1.500 1.460 1.500 19,400 1.4786 1.35%
2019-03-25 0 0.074 0.073 0.074 0.071 0.076 1,420,000 104,280 0.0734 1.480 1.460 1.480 1.420 1.520 71,000 1.4687 -1.33%
2019-03-22 0 0.075 0.075 0.078 0.075 0.079 1,860,000 141,340 0.0760 1.500 1.500 1.560 1.500 1.580 93,000 1.5198 0.00%
2019-03-21 0 0.075 0.075 0.079 0.072 0.080 2,782,000 216,698 0.0779 1.500 1.500 1.580 1.440 1.600 139,100 1.5579 -6.25%
2019-03-20 0 0.080 0.080 0.083 0.080 0.085 340,000 28,226 0.0830 1.600 1.600 1.660 1.600 1.700 17,000 1.6604 -5.88%
2019-03-19 0 0.085 0.081 0.085 0.079 0.091 9,392,000 786,050 0.0837 1.700 1.620 1.700 1.580 1.820 469,600 1.6739 -4.49%
2019-03-18 0 0.089 0.089 0.090 0.087 0.091 1,970,000 174,810 0.0887 1.780 1.780 1.800 1.740 1.820 98,500 1.7747 -2.20%
2019-03-15 0 0.091 0.087 0.091 0.088 0.091 1,160,500 102,977 0.0887 1.820 1.740 1.820 1.760 1.820 58,025 1.7747 3.41%
2019-03-14 0 0.088 0.086 0.088 0.083 0.088 2,344,000 199,940 0.0853 1.760 1.720 1.760 1.660 1.760 117,200 1.7060 2.33%
2019-03-13 0 0.086 0.086 0.088 0.085 0.090 4,817,000 422,819 0.0878 1.720 1.720 1.760 1.700 1.800 240,850 1.7555 0.00%
2019-03-12 0 0.086 0.085 0.087 0.083 0.092 5,812,000 504,752 0.0868 1.720 1.700 1.740 1.660 1.840 290,600 1.7369 2.38%
2019-03-11 0 0.084 0.083 0.086 0.083 0.092 5,924,000 513,572 0.0867 1.680 1.660 1.720 1.660 1.840 296,200 1.7339 -11.58%
2019-03-08 0 0.095 0.095 0.097 0.091 0.108 16,478,000 1,631,090 0.0990 1.900 1.900 1.940 1.820 2.160 823,900 1.9797 -12.84%
2019-03-07 0 0.109 0.109 0.111 0.080 0.155 80,181,725 9,515,720 0.1187 2.180 2.180 2.220 1.600 3.100 4,009,086 2.3735 45.33%
2019-03-06 0 0.075 0.070 0.075 0.063 0.075 16,206,000 1,117,812 0.0690 1.500 1.400 1.500 1.260 1.500 810,300 1.3795 5.63%
2019-03-05 0 0.071 0.070 0.071 0.069 0.084 16,536,000 1,273,120 0.0770 1.420 1.400 1.420 1.380 1.680 826,800 1.5398 -10.13%
2019-03-04 0 0.079 0.079 0.084 0.079 0.084 3,012,000 245,182 0.0814 1.580 1.580 1.680 1.580 1.680 150,600 1.6280 1.28%
2019-03-01 0 0.078 0.078 0.082 0.077 0.082 2,900,000 231,620 0.0799 1.560 1.560 1.640 1.540 1.640 145,000 1.5974 -2.50%
2019-02-28 0 0.080 0.080 0.084 0.080 0.085 2,670,000 218,670 0.0819 1.600 1.600 1.680 1.600 1.700 133,500 1.6380 -1.23%
2019-02-27 0 0.081 0.081 0.086 0.081 0.087 1,792,000 148,366 0.0828 1.620 1.620 1.720 1.620 1.740 89,600 1.6559 -2.41%
2019-02-26 0 0.083 0.083 0.088 0.083 0.088 1,120,000 94,460 0.0843 1.660 1.660 1.760 1.660 1.760 56,000 1.6868 -2.35%
2019-02-25 0 0.085 0.084 0.088 0.084 0.088 462,000 39,400 0.0853 1.700 1.680 1.760 1.680 1.760 23,100 1.7056 1.19%
2019-02-22 0 0.084 0.084 0.089 0.084 0.088 4,720,000 404,240 0.0856 1.680 1.680 1.780 1.680 1.760 236,000 1.7129 -2.33%
2019-02-21 0 0.086 0.086 0.088 0.086 0.088 1,200,000 103,680 0.0864 1.720 1.720 1.760 1.720 1.760 60,000 1.7280 0.00%
2019-02-20 0 0.086 0.086 0.089 0.085 0.089 1,114,000 95,904 0.0861 1.720 1.720 1.780 1.700 1.780 55,700 1.7218 1.18%
2019-02-19 0 0.085 0.085 0.090 0.085 0.089 2,440,000 212,480 0.0871 1.700 1.700 1.800 1.700 1.780 122,000 1.7416 1.19%
2019-02-18 0 0.084 0.084 0.088 0.084 0.089 427,000 36,625 0.0858 1.680 1.680 1.760 1.680 1.780 21,350 1.7155 -1.18%
2019-02-15 0 0.085 0.085 0.089 0.075 0.090 7,562,000 648,438 0.0857 1.700 1.700 1.780 1.500 1.800 378,100 1.7150 2.41%
2019-02-14 0 0.083 0.083 0.088 0.083 0.090 5,102,000 432,138 0.0847 1.660 1.660 1.760 1.660 1.800 255,100 1.6940 -2.35%
2019-02-13 0 0.085 0.085 0.089 0.082 0.094 7,860,000 682,740 0.0869 1.700 1.700 1.780 1.640 1.880 393,000 1.7373 -5.56%
2019-02-12 0 0.090 0.090 0.096 0.090 0.097 1,093,750 100,088 0.0915 1.800 1.800 1.920 1.800 1.940 54,688 1.8302 -5.26%
2019-02-11 0 0.095 0.090 0.095 0.090 0.095 186,000 17,022 0.0915 1.900 1.800 1.900 1.800 1.900 9,300 1.8303 0.00%
2019-02-08 0 0.095 0.090 0.095 0.095 0.097 3,092,000 296,840 0.0960 1.900 1.800 1.900 1.900 1.940 154,600 1.9201 -4.04%
2019-02-04 0 0.099 0.099 0.104 - - 2,000 188 0.0940 1.980 1.980 2.080 - - 100 1.8800 0.00%
2019-02-01 0 0.099 0.097 0.099 0.096 0.100 580,000 56,480 0.0974 1.980 1.940 1.980 1.920 2.000 29,000 1.9476 0.00%
2019-01-31 0 0.099 0.094 0.099 0.088 0.099 1,218,000 112,712 0.0925 1.980 1.880 1.980 1.760 1.980 60,900 1.8508 8.79%
2019-01-30 0 0.091 0.091 0.094 0.089 0.097 4,200,000 396,900 0.0945 1.820 1.820 1.880 1.780 1.940 210,000 1.8900 3.41%
2019-01-29 0 0.088 0.088 0.094 0.080 0.094 1,348,000 120,884 0.0897 1.760 1.760 1.880 1.600 1.880 67,400 1.7935 -5.38%
2019-01-28 0 0.093 0.091 0.093 0.089 0.094 1,700,000 155,400 0.0914 1.860 1.820 1.860 1.780 1.880 85,000 1.8282 3.33%
2019-01-25 0 0.090 0.090 0.095 0.088 0.096 2,610,000 240,780 0.0923 1.800 1.800 1.900 1.760 1.920 130,500 1.8451 -1.10%
2019-01-24 0 0.091 0.091 0.094 0.088 0.094 4,610,000 412,860 0.0896 1.820 1.820 1.880 1.760 1.880 230,500 1.7911 3.41%
2019-01-23 0 0.088 0.088 0.093 0.086 0.095 4,252,000 379,112 0.0892 1.760 1.760 1.860 1.720 1.900 212,600 1.7832 -1.12%
2019-01-22 0 0.089 0.089 0.093 0.075 0.095 3,200,000 275,020 0.0859 1.780 1.780 1.860 1.500 1.900 160,000 1.7189 3.49%
2019-01-21 0 0.086 0.086 0.094 0.077 0.093 2,650,000 225,100 0.0849 1.720 1.720 1.880 1.540 1.860 132,500 1.6989 -2.27%
2019-01-18 0 0.088 0.088 0.094 0.088 0.098 4,460,000 413,000 0.0926 1.760 1.760 1.880 1.760 1.960 223,000 1.8520 -6.38%
2019-01-17 0 0.094 0.094 0.097 0.093 0.098 2,720,000 258,080 0.0949 1.880 1.880 1.940 1.860 1.960 136,000 1.8976 -2.08%
2019-01-16 0 0.096 0.095 0.099 0.095 0.111 4,982,000 489,976 0.0983 1.920 1.900 1.980 1.900 2.220 249,100 1.9670 -4.00%
2019-01-15 0 0.100 0.100 0.106 0.097 0.109 5,708,000 580,696 0.1017 2.000 2.000 2.120 1.940 2.180 285,400 2.0347 -6.54%
2019-01-14 0 0.107 0.107 0.111 0.102 0.127 12,099,850 1,333,308 0.1102 2.140 2.140 2.220 2.040 2.540 604,993 2.2038 -12.30%
2019-01-11 0 0.122 0.122 0.123 0.086 0.126 28,554,000 2,916,960 0.1022 2.440 2.440 2.460 1.720 2.520 1,427,700 2.0431 43.53%
2019-01-10 0 0.085 0.085 0.087 0.084 0.087 3,710,000 316,580 0.0853 1.700 1.700 1.740 1.680 1.740 185,500 1.7066 2.41%
2019-01-09 0 0.083 0.083 0.087 0.083 0.087 3,554,000 301,332 0.0848 1.660 1.660 1.740 1.660 1.740 177,700 1.6957 -1.19%
2019-01-08 0 0.084 0.084 0.087 0.082 0.087 4,494,000 381,474 0.0849 1.680 1.680 1.740 1.640 1.740 224,700 1.6977 2.44%
2019-01-07 0 0.082 0.082 0.085 0.076 0.089 9,722,000 815,356 0.0839 1.640 1.640 1.700 1.520 1.780 486,100 1.6773 3.80%
2019-01-04 0 0.079 0.076 0.080 0.073 0.081 4,680,000 354,990 0.0759 1.580 1.520 1.600 1.460 1.620 234,000 1.5171 2.60%
2019-01-03 0 0.077 0.075 0.080 0.075 0.080 4,281,400 329,805 0.0770 1.540 1.500 1.600 1.500 1.600 214,070 1.5406 0.00%
2019-01-02 0 0.077 0.077 0.080 0.076 0.080 3,720,000 291,460 0.0783 1.540 1.540 1.600 1.520 1.600 186,000 1.5670 -3.75%
2018-12-31 0 0.080 0.077 0.085 0.073 0.083 2,661,500 203,806 0.0766 1.600 1.540 1.700 1.460 1.660 133,075 1.5315 8.11%
2018-12-28 0 0.074 0.074 0.077 0.068 0.076 8,024,000 576,542 0.0719 1.480 1.480 1.540 1.360 1.520 401,200 1.4370 0.00%
2018-12-27 0 0.074 0.074 0.082 0.074 0.083 4,746,000 374,030 0.0788 1.480 1.480 1.640 1.480 1.660 237,300 1.5762 -10.84%
2018-12-24 0 0.083 0.083 0.087 0.083 0.084 400,000 33,340 0.0834 1.660 1.660 1.740 1.660 1.680 20,000 1.6670 2.47%
2018-12-21 0 0.081 0.078 0.083 0.077 0.090 14,380,000 1,187,420 0.0826 1.620 1.560 1.660 1.540 1.800 719,000 1.6515 5.19%
2018-12-20 0 0.077 0.074 0.078 0.072 0.077 3,064,000 234,412 0.0765 1.540 1.480 1.560 1.440 1.540 153,200 1.5301 4.05%
2018-12-19 0 0.074 0.074 0.076 0.072 0.076 1,946,000 144,214 0.0741 1.480 1.480 1.520 1.440 1.520 97,300 1.4822 1.37%
2018-12-18 0 0.073 0.073 0.076 0.073 0.076 1,302,000 95,694 0.0735 1.460 1.460 1.520 1.460 1.520 65,100 1.4700 -3.95%
2018-12-17 0 0.076 0.074 0.077 0.076 0.078 220,000 16,760 0.0762 1.520 1.480 1.540 1.520 1.560 11,000 1.5236 -2.56%
2018-12-14 0 0.078 0.074 0.078 0.071 0.078 3,348,000 259,704 0.0776 1.560 1.480 1.560 1.420 1.560 167,400 1.5514 0.00%
2018-12-13 0 0.078 0.076 0.079 0.073 0.079 2,820,000 219,180 0.0777 1.560 1.520 1.580 1.460 1.580 141,000 1.5545 5.41%
2018-12-12 0 0.074 0.070 0.075 0.071 0.074 662,000 47,434 0.0717 1.480 1.400 1.500 1.420 1.480 33,100 1.4331 -2.63%
2018-12-11 0 0.076 0.071 0.076 0.070 0.076 1,450,000 104,100 0.0718 1.520 1.420 1.520 1.400 1.520 72,500 1.4359 2.70%
2018-12-10 0 0.074 0.072 0.075 0.072 0.076 387,500 29,087 0.0751 1.480 1.440 1.500 1.440 1.520 19,375 1.5013 -1.33%
2018-12-07 0 0.075 0.074 0.076 0.073 0.075 1,546,000 115,302 0.0746 1.500 1.480 1.520 1.460 1.500 77,300 1.4916 2.74%
2018-12-06 0 0.073 0.072 0.077 0.073 0.077 560,000 41,340 0.0738 1.460 1.440 1.540 1.460 1.540 28,000 1.4764 1.39%
2018-12-05 0 0.072 0.072 0.076 0.065 0.078 2,590,658 185,464 0.0716 1.440 1.440 1.520 1.300 1.560 129,533 1.4318 -5.26%
2018-12-04 0 0.076 0.074 0.077 0.073 0.076 3,470,000 260,210 0.0750 1.520 1.480 1.540 1.460 1.520 173,500 1.4998 1.33%
2018-12-03 0 0.075 0.073 0.078 0.073 0.075 1,210,000 89,710 0.0741 1.500 1.460 1.560 1.460 1.500 60,500 1.4828 0.00%
2018-11-30 0 0.075 0.074 0.077 0.073 0.076 1,137,750 84,342 0.0741 1.500 1.480 1.540 1.460 1.520 56,888 1.4826 -2.60%
2018-11-29 0 0.077 0.073 0.077 0.071 0.077 700,000 52,680 0.0753 1.540 1.460 1.540 1.420 1.540 35,000 1.5051 0.00%
2018-11-28 0 0.077 0.071 0.077 0.071 0.077 92,000 6,632 0.0721 1.540 1.420 1.540 1.420 1.540 4,600 1.4417 6.94%
2018-11-27 0 0.072 0.072 0.080 0.072 0.072 50,000 3,500 0.0700 1.440 1.440 1.600 1.440 1.440 2,500 1.4000 -5.26%
2018-11-26 0 0.076 0.073 0.076 0.076 0.079 460,000 35,980 0.0782 1.520 1.460 1.520 1.520 1.580 23,000 1.5643 0.00%
2018-11-23 0 0.076 0.073 0.076 0.071 0.076 1,880,000 136,400 0.0726 1.520 1.460 1.520 1.420 1.520 94,000 1.4511 -1.30%
2018-11-22 0 0.077 0.066 0.077 - - 0 0 - 1.540 1.320 1.540 - - 0 - 0.00%
2018-11-21 0 0.077 0.065 0.077 0.077 0.077 600,000 46,200 0.0770 1.540 1.300 1.540 1.540 1.540 30,000 1.5400 -1.28%
2018-11-20 0 0.078 0.071 0.078 0.071 0.079 2,893,750 213,208 0.0737 1.560 1.420 1.560 1.420 1.580 144,688 1.4736 8.33%
2018-11-19 0 0.072 0.070 0.075 0.070 0.078 4,454,000 329,620 0.0740 1.440 1.400 1.500 1.400 1.560 222,700 1.4801 -8.86%
2018-11-16 0 0.079 0.071 0.079 - - 0 0 - 1.580 1.420 1.580 - - 0 - 0.00%
2018-11-15 0 0.079 0.079 0.081 0.078 0.081 668,000 52,942 0.0793 1.580 1.580 1.620 1.560 1.620 33,400 1.5851 -1.25%
2018-11-14 0 0.080 0.075 0.083 - - 6,587 461 0.0700 1.600 1.500 1.660 - - 329 1.3997 0.00%
2018-11-13 0 0.080 0.078 0.080 0.077 0.080 2,579,500 201,211 0.0780 1.600 1.560 1.600 1.540 1.600 128,975 1.5601 3.90%
2018-11-12 0 0.077 0.077 0.080 0.075 0.081 492,200 37,856 0.0769 1.540 1.540 1.600 1.500 1.620 24,610 1.5382 1.32%
2018-11-09 0 0.076 0.076 0.082 0.076 0.077 3,070,000 234,860 0.0765 1.520 1.520 1.640 1.520 1.540 153,500 1.5300 -3.80%
2018-11-08 0 0.079 0.079 0.083 0.079 0.080 2,648,000 209,236 0.0790 1.580 1.580 1.660 1.580 1.600 132,400 1.5803 0.00%
2018-11-07 0 0.079 0.079 0.080 0.079 0.080 2,250,000 178,880 0.0795 1.580 1.580 1.600 1.580 1.600 112,500 1.5900 -3.66%
2018-11-06 0 0.082 0.079 0.083 0.077 0.086 3,240,000 264,924 0.0818 1.640 1.580 1.660 1.540 1.720 162,000 1.6353 -2.38%
2018-11-05 0 0.084 0.081 0.084 0.078 0.084 1,968,000 159,474 0.0810 1.680 1.620 1.680 1.560 1.680 98,400 1.6207 7.69%
2018-11-02 0 0.078 0.078 0.085 0.077 0.080 3,360,000 263,430 0.0784 1.560 1.560 1.700 1.540 1.600 168,000 1.5680 -6.02%
2018-11-01 0 0.083 0.078 0.085 0.077 0.083 2,606,000 203,580 0.0781 1.660 1.560 1.700 1.540 1.660 130,300 1.5624 7.79%
2018-10-31 0 0.077 0.076 0.085 0.077 0.079 634,000 49,464 0.0780 1.540 1.520 1.700 1.540 1.580 31,700 1.5604 -2.53%
2018-10-30 0 0.079 0.077 0.080 0.072 0.080 3,972,000 303,636 0.0764 1.580 1.540 1.600 1.440 1.600 198,600 1.5289 6.76%
2018-10-29 0 0.074 0.072 0.081 0.074 0.075 580,000 43,320 0.0747 1.480 1.440 1.620 1.480 1.500 29,000 1.4938 -5.13%
2018-10-26 0 0.078 0.075 0.079 0.075 0.082 6,376,000 503,266 0.0789 1.560 1.500 1.580 1.500 1.640 318,800 1.5786 11.43%
2018-10-25 0 0.070 0.066 0.075 0.070 0.077 2,182,000 162,410 0.0744 1.400 1.320 1.500 1.400 1.540 109,100 1.4886 0.00%
2018-10-24 0 0.070 0.063 0.070 0.064 0.071 2,720,000 188,520 0.0693 1.400 1.260 1.400 1.280 1.420 136,000 1.3862 11.11%
2018-10-23 0 0.063 0.062 0.072 0.062 0.063 84,000 5,232 0.0623 1.260 1.240 1.440 1.240 1.260 4,200 1.2457 -5.97%
2018-10-22 0 0.067 0.062 0.073 0.067 0.067 1,115,200 74,581 0.0669 1.340 1.240 1.460 1.340 1.340 55,760 1.3375 0.00%
2018-10-19 0 0.067 0.062 0.070 0.057 0.067 3,620,000 216,600 0.0598 1.340 1.240 1.400 1.140 1.340 181,000 1.1967 3.08%
2018-10-18 0 0.065 0.064 0.065 0.065 0.074 4,608,000 304,840 0.0662 1.300 1.280 1.300 1.300 1.480 230,400 1.3231 -10.96%
2018-10-16 0 0.073 0.073 0.080 0.073 0.073 620,000 45,260 0.0730 1.460 1.460 1.600 1.460 1.460 31,000 1.4600 0.00%
2018-10-15 0 0.073 0.073 0.080 0.073 0.073 460,000 33,580 0.0730 1.460 1.460 1.600 1.460 1.460 23,000 1.4600 -8.75%
2018-10-12 0 0.080 0.061 0.080 0.077 0.080 1,924,000 151,600 0.0788 1.600 1.220 1.600 1.540 1.600 96,200 1.5759 5.26%
2018-10-11 0 0.076 0.062 0.076 0.078 0.078 80,250 6,254 0.0779 1.520 1.240 1.520 1.560 1.560 4,013 1.5586 -2.56%
2018-10-10 0 0.078 0.072 0.075 0.075 0.078 172,000 12,908 0.0750 1.560 1.440 1.500 1.500 1.560 8,600 1.5009 4.00%
2018-10-09 0 0.075 0.062 0.076 0.075 0.078 568,500 42,835 0.0753 1.500 1.240 1.520 1.500 1.560 28,425 1.5069 0.00%
2018-10-08 0 0.075 0.075 0.080 0.075 0.080 222,000 17,364 0.0782 1.500 1.500 1.600 1.500 1.600 11,100 1.5643 0.00%
2018-10-05 0 0.075 0.075 0.080 - - 0 0 - 1.500 1.500 1.600 - - 0 - 0.00%
2018-10-04 0 0.075 0.075 0.080 0.075 0.075 60,000 4,500 0.0750 1.500 1.500 1.600 1.500 1.500 3,000 1.5000 0.00%
2018-10-03 0 0.075 0.075 0.080 0.075 0.080 968,000 74,008 0.0765 1.500 1.500 1.600 1.500 1.600 48,400 1.5291 -6.25%
2018-10-02 0 0.080 0.075 0.080 0.079 0.080 420,000 33,580 0.0800 1.600 1.500 1.600 1.580 1.600 21,000 1.5990 0.00%
2018-09-28 0 0.080 0.075 0.080 0.075 0.081 266,000 20,940 0.0787 1.600 1.500 1.600 1.500 1.620 13,300 1.5744 2.56%
2018-09-27 0 0.078 0.076 0.082 0.075 0.083 3,700,000 302,624 0.0818 1.560 1.520 1.640 1.500 1.660 185,000 1.6358 -2.50%
2018-09-26 0 0.080 0.076 0.080 0.080 0.082 1,180,000 94,440 0.0800 1.600 1.520 1.600 1.600 1.640 59,000 1.6007 3.90%
2018-09-24 0 0.077 0.062 0.080 - - 0 0 - 1.540 1.240 1.600 - - 0 - 0.00%
2018-09-21 0 0.077 0.077 0.079 0.072 0.080 278,000 21,348 0.0768 1.540 1.540 1.580 1.440 1.600 13,900 1.5358 2.67%
2018-09-20 0 0.075 0.075 0.079 - - 0 0 - 1.500 1.500 1.580 - - 0 - 0.00%
2018-09-19 0 0.075 0.075 0.079 0.075 0.080 580,000 45,800 0.0790 1.500 1.500 1.580 1.500 1.600 29,000 1.5793 -5.06%
2018-09-18 0 0.079 0.073 0.079 0.079 0.079 766,000 60,430 0.0789 1.580 1.460 1.580 1.580 1.580 38,300 1.5778 0.00%
2018-09-17 0 0.079 0.078 0.080 0.079 0.079 100,020 7,901 0.0790 1.580 1.560 1.600 1.580 1.580 5,001 1.5799 2.60%
2018-09-14 0 0.077 0.077 0.080 0.074 0.081 980,000 76,020 0.0776 1.540 1.540 1.600 1.480 1.620 49,000 1.5514 -2.53%
2018-09-13 0 0.079 0.079 0.080 0.078 0.080 2,060,000 164,600 0.0799 1.580 1.580 1.600 1.560 1.600 103,000 1.5981 -1.25%
2018-09-12 0 0.080 0.080 0.081 0.080 0.083 2,294,000 186,974 0.0815 1.600 1.600 1.620 1.600 1.660 114,700 1.6301 -1.23%
2018-09-11 0 0.081 0.078 0.081 0.078 0.081 1,594,000 126,562 0.0794 1.620 1.560 1.620 1.560 1.620 79,700 1.5880 -1.22%
2018-09-10 0 0.082 0.073 0.082 0.061 0.082 422,000 29,270 0.0694 1.640 1.460 1.640 1.220 1.640 21,100 1.3872 2.50%
2018-09-07 0 0.080 0.078 0.082 0.078 0.081 642,700 51,229 0.0797 1.600 1.560 1.640 1.560 1.620 32,135 1.5942 2.56%
2018-09-06 0 0.078 0.078 0.083 0.076 0.083 598,000 47,280 0.0791 1.560 1.560 1.660 1.520 1.660 29,900 1.5813 -4.88%
2018-09-05 0 0.082 0.075 0.083 0.073 0.083 1,636,000 133,656 0.0817 1.640 1.500 1.660 1.460 1.660 81,800 1.6339 0.00%
2018-09-04 0 0.082 0.076 0.083 0.079 0.082 340,000 27,760 0.0816 1.640 1.520 1.660 1.580 1.640 17,000 1.6329 1.23%
2018-09-03 0 0.081 0.075 0.081 0.074 0.082 1,692,000 134,352 0.0794 1.620 1.500 1.620 1.480 1.640 84,600 1.5881 5.19%
2018-08-31 0 0.077 0.077 0.080 0.076 0.076 34,000 2,478 0.0729 1.540 1.540 1.600 1.520 1.520 1,700 1.4576 -3.75%
2018-08-30 0 0.080 0.078 0.080 0.079 0.080 506,000 40,430 0.0799 1.600 1.560 1.600 1.580 1.600 25,300 1.5980 5.26%
2018-08-29 0 0.076 0.076 0.080 0.076 0.076 26,000 1,940 0.0746 1.520 1.520 1.600 1.520 1.520 1,300 1.4923 -2.56%
2018-08-28 0 0.078 0.071 0.079 0.067 0.080 1,640,000 122,500 0.0747 1.560 1.420 1.580 1.340 1.600 82,000 1.4939 1.30%
2018-08-27 0 0.077 0.076 0.079 0.075 0.079 740,000 57,300 0.0774 1.540 1.520 1.580 1.500 1.580 37,000 1.5486 1.32%
2018-08-24 0 0.076 0.076 0.078 0.076 0.076 20,000 1,520 0.0760 1.520 1.520 1.560 1.520 1.520 1,000 1.5200 0.00%
2018-08-23 0 0.076 0.076 0.080 0.075 0.078 872,000 67,170 0.0770 1.520 1.520 1.600 1.500 1.560 43,600 1.5406 -2.56%
2018-08-22 0 0.078 0.078 0.079 0.076 0.083 434,000 34,162 0.0787 1.560 1.560 1.580 1.520 1.660 21,700 1.5743 -1.27%
2018-08-21 0 0.079 0.079 0.082 0.079 0.082 654,000 52,786 0.0807 1.580 1.580 1.640 1.580 1.640 32,700 1.6143 -2.47%
2018-08-20 0 0.081 0.080 0.083 0.079 0.085 200,000 16,120 0.0806 1.620 1.600 1.660 1.580 1.700 10,000 1.6120 1.25%
2018-08-17 0 0.080 0.080 0.085 0.080 0.081 378,500 30,263 0.0800 1.600 1.600 1.700 1.600 1.620 18,925 1.5991 2.56%
2018-08-16 0 0.078 0.078 0.086 0.078 0.082 1,820,000 142,040 0.0780 1.560 1.560 1.720 1.560 1.640 91,000 1.5609 -4.88%
2018-08-15 0 0.082 0.082 0.084 0.082 0.082 64,000 5,224 0.0816 1.640 1.640 1.680 1.640 1.640 3,200 1.6325 -3.53%
2018-08-14 0 0.085 0.083 0.085 0.077 0.087 1,940,000 161,100 0.0830 1.700 1.660 1.700 1.540 1.740 97,000 1.6608 6.25%
2018-08-13 0 0.080 0.080 0.084 0.080 0.087 1,100,000 90,380 0.0822 1.600 1.600 1.680 1.600 1.740 55,000 1.6433 -8.05%
2018-08-10 0 0.087 0.087 0.088 0.083 0.087 928,000 77,560 0.0836 1.740 1.740 1.760 1.660 1.740 46,400 1.6716 -1.14%
2018-08-09 0 0.088 0.085 0.088 0.071 0.088 4,712,000 392,382 0.0833 1.760 1.700 1.760 1.420 1.760 235,600 1.6655 0.00%
2018-08-08 0 0.088 0.086 0.088 0.086 0.088 1,620,000 142,080 0.0877 1.760 1.720 1.760 1.720 1.760 81,000 1.7541 0.00%
2018-08-07 0 0.088 0.085 0.088 0.086 0.088 990,200 86,356 0.0872 1.760 1.700 1.760 1.720 1.760 49,510 1.7442 0.00%
2018-08-06 0 0.088 0.087 0.088 0.088 0.088 500,000 44,000 0.0880 1.760 1.740 1.760 1.760 1.760 25,000 1.7600 0.00%
2018-08-03 0 0.088 0.087 0.094 0.087 0.090 1,422,000 125,830 0.0885 1.760 1.740 1.880 1.740 1.800 71,100 1.7698 -2.22%
2018-08-02 0 0.090 0.090 0.093 - - 504,000 46,332 0.0919 1.800 1.800 1.860 - - 25,200 1.8386 0.00%
2018-08-01 0 0.090 0.088 0.090 0.089 0.092 460,000 41,520 0.0903 1.800 1.760 1.800 1.780 1.840 23,000 1.8052 2.27%
2018-07-31 0 0.088 0.088 0.094 0.085 0.088 362,000 31,178 0.0861 1.760 1.760 1.880 1.700 1.760 18,100 1.7225 1.15%
2018-07-30 0 0.087 0.086 0.087 0.087 0.087 320,000 27,840 0.0870 1.740 1.720 1.740 1.740 1.740 16,000 1.7400 -1.14%
2018-07-27 0 0.088 0.088 0.089 0.086 0.095 1,207,500 113,260 0.0938 1.760 1.760 1.780 1.720 1.900 60,375 1.8759 2.33%
2018-07-26 0 0.086 0.085 0.086 0.086 0.086 102,000 8,730 0.0856 1.720 1.700 1.720 1.720 1.720 5,100 1.7118 -1.15%
2018-07-25 0 0.087 0.087 0.091 0.086 0.094 708,000 61,924 0.0875 1.740 1.740 1.820 1.720 1.880 35,400 1.7493 1.16%
2018-07-24 0 0.086 0.086 0.098 0.086 0.087 336,000 28,850 0.0859 1.720 1.720 1.960 1.720 1.740 16,800 1.7173 -1.15%
2018-07-23 0 0.087 0.087 0.089 0.087 0.087 1,002,000 87,064 0.0869 1.740 1.740 1.780 1.740 1.740 50,100 1.7378 1.16%
2018-07-20 0 0.086 0.086 0.092 0.086 0.088 1,280,000 110,900 0.0866 1.720 1.720 1.840 1.720 1.760 64,000 1.7328 -3.37%
2018-07-19 0 0.089 0.089 0.095 0.088 0.089 162,000 14,280 0.0881 1.780 1.780 1.900 1.760 1.780 8,100 1.7630 1.14%
2018-07-18 0 0.088 0.087 0.095 0.086 0.088 646,000 55,424 0.0858 1.760 1.740 1.900 1.720 1.760 32,300 1.7159 1.15%
2018-07-17 0 0.087 0.087 0.088 0.087 0.088 218,000 19,030 0.0873 1.740 1.740 1.760 1.740 1.760 10,900 1.7459 -4.40%
2018-07-16 0 0.091 0.085 0.091 0.089 0.091 380,000 33,860 0.0891 1.820 1.700 1.820 1.780 1.820 19,000 1.7821 4.60%
2018-07-13 0 0.087 0.087 0.089 0.086 0.089 184,000 16,100 0.0875 1.740 1.740 1.780 1.720 1.780 9,200 1.7500 -2.25%
2018-07-12 0 0.089 0.089 0.094 0.089 0.089 240,000 21,360 0.0890 1.780 1.780 1.880 1.780 1.780 12,000 1.7800 0.00%
2018-07-11 0 0.089 0.089 0.095 0.085 0.099 4,050,000 389,266 0.0961 1.780 1.780 1.900 1.700 1.980 202,500 1.9223 -3.26%
2018-07-10 0 0.092 0.090 0.093 0.088 0.092 650,000 58,142 0.0894 1.840 1.800 1.860 1.760 1.840 32,500 1.7890 3.37%
2018-07-09 0 0.089 0.089 0.090 0.085 0.095 819,550 75,381 0.0920 1.780 1.780 1.800 1.700 1.900 40,978 1.8396 2.30%
2018-07-06 0 0.087 0.085 0.087 0.082 0.087 1,476,000 124,548 0.0844 1.740 1.700 1.740 1.640 1.740 73,800 1.6876 0.00%
2018-07-05 0 0.087 0.087 0.095 0.085 0.092 732,000 63,740 0.0871 1.740 1.740 1.900 1.700 1.840 36,600 1.7415 -5.43%
2018-07-04 0 0.092 0.092 0.096 0.086 0.092 348,000 31,748 0.0912 1.840 1.840 1.920 1.720 1.840 17,400 1.8246 1.10%
2018-07-03 0 0.091 0.085 0.092 0.090 0.094 2,226,650 202,764 0.0911 1.820 1.700 1.840 1.800 1.880 111,333 1.8212 -3.19%
2018-06-29 0 0.094 0.092 0.094 0.087 0.099 4,980,000 456,744 0.0917 1.880 1.840 1.880 1.740 1.980 249,000 1.8343 -7.84%
2018-06-28 0 0.102 0.100 0.105 0.095 0.111 1,696,000 174,314 0.1028 2.040 2.000 2.100 1.900 2.220 84,800 2.0556 -7.27%
2018-06-27 0 0.110 0.110 0.123 0.109 0.129 1,458,000 160,910 0.1104 2.200 2.200 2.460 2.180 2.580 72,900 2.2073 -1.79%
2018-06-26 0 0.112 0.110 0.112 0.110 0.113 1,142,000 127,460 0.1116 2.240 2.200 2.240 2.200 2.260 57,100 2.2322 -3.45%
2018-06-25 0 0.116 0.116 0.122 0.114 0.130 3,113,500 369,079 0.1185 2.320 2.320 2.440 2.280 2.600 155,675 2.3708 -10.77%
2018-06-22 0 0.013 0.013 0.014 0.013 0.014 26,457,500 366,395 0.0138 2.600 2.600 2.800 2.600 2.800 132,288 2.7697 0.00%
2018-06-21 0 0.013 0.013 0.014 0.012 0.013 23,440,000 303,720 0.0130 2.600 2.600 2.800 2.400 2.600 117,200 2.5915 -7.14%
2018-06-20 0 0.014 0.012 0.014 0.012 0.014 17,972,500 232,185 0.0129 2.800 2.400 2.800 2.400 2.800 89,863 2.5838 0.00%
2018-06-19 0 0.014 0.013 0.014 0.013 0.014 34,220,000 446,560 0.0130 2.800 2.600 2.800 2.600 2.800 171,100 2.6099 0.00%
2018-06-15 0 0.014 0.013 0.014 0.013 0.014 40,520,000 549,560 0.0136 2.800 2.600 2.800 2.600 2.800 202,600 2.7125 16.67%
2018-06-14 0 0.012 0.012 0.013 0.012 0.014 23,820,000 312,200 0.0131 2.400 2.400 2.600 2.400 2.800 119,100 2.6213 -7.69%
2018-06-13 0 0.013 0.013 0.014 0.013 0.014 5,480,000 75,440 0.0138 2.600 2.600 2.800 2.600 2.800 27,400 2.7533 0.00%
2018-06-12 0 0.013 0.013 0.014 0.013 0.015 16,640,000 233,740 0.0140 2.600 2.600 2.800 2.600 3.000 83,200 2.8094 -7.14%
2018-06-11 0 0.014 0.013 0.014 0.013 0.014 15,560,000 211,100 0.0136 2.800 2.600 2.800 2.600 2.800 77,800 2.7134 0.00%
2018-06-08 0 0.014 0.013 0.014 0.011 0.014 56,040,000 727,620 0.0130 2.800 2.600 2.800 2.200 2.800 280,200 2.5968 16.67%
2018-06-07 0 0.012 0.011 0.012 0.011 0.013 40,280,000 484,600 0.0120 2.400 2.200 2.400 2.200 2.600 201,400 2.4062 -7.69%
2018-06-06 0 0.013 0.012 0.013 0.012 0.014 47,900,000 603,360 0.0126 2.600 2.400 2.600 2.400 2.800 239,500 2.5192 0.00%
2018-06-05 0 0.013 0.013 0.014 0.013 0.015 91,920,000 1,231,360 0.0134 2.600 2.600 2.800 2.600 3.000 459,600 2.6792 -13.33%
2018-06-04 0 0.015 0.014 0.015 0.014 0.015 16,580,000 248,400 0.0150 3.000 2.800 3.000 2.800 3.000 82,900 2.9964 -6.25%
2018-06-01 0 0.016 0.015 0.016 0.015 0.016 17,200,000 261,500 0.0152 3.200 3.000 3.200 3.000 3.200 86,000 3.0407 0.00%
2018-05-31 0 0.016 0.015 0.016 0.015 0.016 24,580,000 371,820 0.0151 3.200 3.000 3.200 3.000 3.200 122,900 3.0254 6.67%
2018-05-30 0 0.015 0.015 0.016 0.015 0.016 2,860,000 44,400 0.0155 3.000 3.000 3.200 3.000 3.200 14,300 3.1049 -6.25%
2018-05-29 0 0.016 0.015 0.016 0.016 0.016 34,240,000 547,840 0.0160 3.200 3.000 3.200 3.200 3.200 171,200 3.2000 0.00%
2018-05-28 0 0.016 0.016 0.017 0.016 0.017 1,360,000 22,280 0.0164 3.200 3.200 3.400 3.200 3.400 6,800 3.2765 -5.88%
2018-05-25 0 0.017 0.016 0.017 0.016 0.017 15,561,000 252,579 0.0162 3.400 3.200 3.400 3.200 3.400 77,805 3.2463 6.25%
2018-05-24 0 0.016 0.016 0.017 0.016 0.018 77,637,750 1,318,404 0.0170 3.200 3.200 3.400 3.200 3.600 388,189 3.3963 0.00%
2018-05-23 0 0.016 0.016 0.017 0.016 0.017 54,860,000 897,367 0.0164 3.200 3.200 3.400 3.200 3.400 274,300 3.2715 0.00%
2018-05-21 0 0.016 0.016 0.017 0.016 0.017 32,677,500 540,875 0.0166 3.200 3.200 3.400 3.200 3.400 163,388 3.3104 -5.88%
2018-05-18 0 0.017 0.016 0.017 0.016 0.017 54,260,000 886,100 0.0163 3.400 3.200 3.400 3.200 3.400 271,300 3.2661 -5.56%
2018-05-17 0 0.018 0.017 0.018 0.016 0.018 44,620,000 756,900 0.0170 3.600 3.400 3.600 3.200 3.600 223,100 3.3926 5.88%
2018-05-16 0 0.017 0.017 0.018 0.016 0.020 287,080,000 4,930,500 0.0172 3.400 3.400 3.600 3.200 4.000 1,435,400 3.4349 -19.05%
2018-05-15 0 0.021 0.021 0.022 0.021 0.022 23,160,000 487,740 0.0211 4.200 4.200 4.400 4.200 4.400 115,800 4.2119 0.00%
2018-05-14 0 0.021 0.021 0.022 0.021 0.022 30,320,000 658,220 0.0217 4.200 4.200 4.400 4.200 4.400 151,600 4.3418 -4.55%
2018-05-11 0 0.022 0.022 0.023 0.022 0.023 4,260,000 93,820 0.0220 4.400 4.400 4.600 4.400 4.600 21,300 4.4047 0.00%
2018-05-10 0 0.022 0.022 0.023 0.022 0.023 1,820,000 40,860 0.0225 4.400 4.400 4.600 4.400 4.600 9,100 4.4901 -4.35%
2018-05-09 0 0.023 0.022 0.023 0.022 0.023 1,720,000 38,540 0.0224 4.600 4.400 4.600 4.400 4.600 8,600 4.4814 4.55%
2018-05-08 0 0.022 0.022 0.023 0.022 0.023 18,500,000 422,420 0.0228 4.400 4.400 4.600 4.400 4.600 92,500 4.5667 -4.35%
2018-05-07 0 0.023 0.022 0.023 0.021 0.023 66,420,000 1,452,900 0.0219 4.600 4.400 4.600 4.200 4.600 332,100 4.3749 4.55%
2018-05-04 0 0.022 0.021 0.022 0.021 0.022 26,600,000 565,600 0.0213 4.400 4.200 4.400 4.200 4.400 133,000 4.2526 0.00%
2018-05-03 0 0.022 0.021 0.022 0.021 0.022 10,700,000 233,400 0.0218 4.400 4.200 4.400 4.200 4.400 53,500 4.3626 4.76%
2018-05-02 0 0.021 0.021 0.022 0.021 0.023 8,840,000 194,580 0.0220 4.200 4.200 4.400 4.200 4.600 44,200 4.4023 0.00%
2018-04-30 0 0.021 0.021 0.022 0.021 0.022 29,000,000 633,600 0.0218 4.200 4.200 4.400 4.200 4.400 145,000 4.3697 0.00%
2018-04-27 0 0.021 0.021 0.022 0.021 0.022 18,180,000 382,980 0.0211 4.200 4.200 4.400 4.200 4.400 90,900 4.2132 -4.55%
2018-04-26 0 0.022 0.021 0.022 0.021 0.022 6,600,000 139,960 0.0212 4.400 4.200 4.400 4.200 4.400 33,000 4.2412 4.76%
2018-04-25 0 0.021 0.021 0.022 0.021 0.021 1,700,000 35,700 0.0210 4.200 4.200 4.400 4.200 4.200 8,500 4.2000 0.00%
2018-04-24 0 0.021 0.021 0.022 0.021 0.023 34,040,000 722,000 0.0212 4.200 4.200 4.400 4.200 4.600 170,200 4.2421 -4.55%
2018-04-23 0 0.022 0.021 0.022 0.021 0.022 9,200,000 196,460 0.0214 4.400 4.200 4.400 4.200 4.400 46,000 4.2709 -4.35%
2018-04-20 0 0.023 0.022 0.023 0.022 0.023 12,300,000 271,400 0.0221 4.600 4.400 4.600 4.400 4.600 61,500 4.4130 0.00%
2018-04-19 0 0.023 0.022 0.023 0.022 0.023 30,600,000 693,260 0.0227 4.600 4.400 4.600 4.400 4.600 153,000 4.5311 9.52%
2018-04-18 0 0.021 0.021 0.022 0.021 0.022 43,248,852 916,841 0.0212 4.200 4.200 4.400 4.200 4.400 216,244 4.2398 -4.55%
2018-04-17 0 0.022 0.022 0.023 0.022 0.024 61,829,500 1,412,921 0.0229 4.400 4.400 4.600 4.400 4.800 309,148 4.5704 -12.00%
2018-04-16 0 0.025 0.023 0.025 0.024 0.025 22,340,000 536,580 0.0240 5.000 4.600 5.000 4.800 5.000 111,700 4.8038 0.00%
2018-04-13 0 0.025 0.024 0.025 0.024 0.026 42,780,000 1,062,520 0.0248 5.000 4.800 5.000 4.800 5.200 213,900 4.9674 8.70%
2018-04-12 0 0.023 0.023 0.024 0.023 0.024 4,460,000 103,600 0.0232 4.600 4.600 4.800 4.600 4.800 22,300 4.6457 0.00%
2018-04-11 0 0.023 0.023 0.024 0.023 0.024 6,821,000 163,116 0.0239 4.600 4.600 4.800 4.600 4.800 34,105 4.7828 0.00%
2018-04-10 0 0.023 0.023 0.024 0.023 0.024 34,940,000 817,860 0.0234 4.600 4.600 4.800 4.600 4.800 174,700 4.6815 -4.17%
2018-04-09 0 0.024 0.023 0.024 0.023 0.024 16,740,000 388,440 0.0232 4.800 4.600 4.800 4.600 4.800 83,700 4.6409 0.00%
2018-04-06 0 0.024 0.024 0.025 0.024 0.025 4,800,000 116,300 0.0242 4.800 4.800 5.000 4.800 5.000 24,000 4.8458 0.00%
2018-04-04 0 0.024 0.024 0.025 0.024 0.025 12,100,000 301,100 0.0249 4.800 4.800 5.000 4.800 5.000 60,500 4.9769 -4.00%
2018-04-03 0 0.025 0.024 0.025 0.023 0.025 28,540,000 691,820 0.0242 5.000 4.800 5.000 4.600 5.000 142,700 4.8481 4.17%
2018-03-29 0 0.024 0.023 0.024 0.023 0.024 3,720,000 86,960 0.0234 4.800 4.600 4.800 4.600 4.800 18,600 4.6753 -4.00%
2018-03-28 0 0.025 0.024 0.025 0.024 0.027 7,740,000 186,560 0.0241 5.000 4.800 5.000 4.800 5.400 38,700 4.8207 -3.85%
2018-03-27 0 0.026 0.025 0.026 0.023 0.027 67,920,000 1,615,300 0.0238 5.200 5.000 5.200 4.600 5.400 339,600 4.7565 13.04%
2018-03-26 0 0.023 0.023 0.024 0.023 0.024 11,940,000 280,960 0.0235 4.600 4.600 4.800 4.600 4.800 59,700 4.7062 -4.17%
2018-03-23 0 0.024 0.023 0.024 0.022 0.024 19,240,000 445,700 0.0232 4.800 4.600 4.800 4.400 4.800 96,200 4.6331 0.00%
2018-03-22 0 0.024 0.023 0.024 0.023 0.024 10,120,000 239,680 0.0237 4.800 4.600 4.800 4.600 4.800 50,600 4.7368 0.00%
2018-03-21 0 0.024 0.024 0.025 0.024 0.025 7,480,000 181,640 0.0243 4.800 4.800 5.000 4.800 5.000 37,400 4.8567 0.00%
2018-03-20 0 0.024 0.024 0.025 0.024 0.025 8,660,000 210,080 0.0243 4.800 4.800 5.000 4.800 5.000 43,300 4.8517 -4.00%
2018-03-19 0 0.025 0.024 0.025 0.022 0.025 74,080,000 1,787,520 0.0241 5.000 4.800 5.000 4.400 5.000 370,400 4.8259 13.64%
2018-03-16 0 0.022 0.022 0.023 0.022 0.023 25,260,000 580,620 0.0230 4.400 4.400 4.600 4.400 4.600 126,300 4.5971 -4.35%
2018-03-15 0 0.023 0.023 0.024 0.022 0.024 163,860,000 3,774,280 0.0230 4.600 4.600 4.800 4.400 4.800 819,300 4.6067 -8.00%
2018-03-14 0 0.025 0.024 0.025 0.024 0.026 63,392,500 1,528,050 0.0241 5.000 4.800 5.000 4.800 5.200 316,963 4.8209 -3.85%
2018-03-13 0 0.026 0.025 0.026 0.024 0.026 14,620,000 366,880 0.0251 5.200 5.000 5.200 4.800 5.200 73,100 5.0189 0.00%
2018-03-12 0 0.026 0.024 0.026 0.024 0.026 26,600,000 660,340 0.0248 5.200 4.800 5.200 4.800 5.200 133,000 4.9650 4.00%
2018-03-09 0 0.025 0.025 0.026 0.025 0.026 9,315,000 237,375 0.0255 5.000 5.000 5.200 5.000 5.200 46,575 5.0966 0.00%
2018-03-08 0 0.025 0.025 0.026 0.024 0.026 97,380,000 2,422,560 0.0249 5.000 5.000 5.200 4.800 5.200 486,900 4.9755 -3.85%
2018-03-07 0 0.026 0.025 0.026 0.025 0.027 112,940,000 2,874,540 0.0255 5.200 5.000 5.200 5.000 5.400 564,700 5.0904 -3.70%
2018-03-06 0 0.027 0.026 0.027 0.026 0.029 62,900,000 1,683,820 0.0268 5.400 5.200 5.400 5.200 5.800 314,500 5.3540 -3.57%
2018-03-05 0 0.028 0.027 0.028 0.027 0.029 13,740,000 388,180 0.0283 5.600 5.400 5.600 5.400 5.800 68,700 5.6504 -3.45%
2018-03-02 0 0.029 0.028 0.029 0.028 0.029 5,520,000 158,180 0.0287 5.800 5.600 5.800 5.600 5.800 27,600 5.7312 3.57%
2018-03-01 0 0.028 0.028 0.029 0.027 0.029 15,125,000 420,025 0.0278 5.600 5.600 5.800 5.400 5.800 75,625 5.5540 3.70%
2018-02-28 0 0.027 0.027 0.028 0.027 0.029 11,600,000 321,580 0.0277 5.400 5.400 5.600 5.400 5.800 58,000 5.5445 -6.90%
2018-02-27 0 0.029 0.028 0.029 0.028 0.029 10,040,000 284,860 0.0284 5.800 5.600 5.800 5.600 5.800 50,200 5.6745 0.00%
2018-02-26 0 0.029 0.028 0.029 0.027 0.030 73,727,000 2,059,789 0.0279 5.800 5.600 5.800 5.400 6.000 368,635 5.5876 0.00%
2018-02-23 0 0.029 0.028 0.029 0.028 0.030 14,740,000 422,760 0.0287 5.800 5.600 5.800 5.600 6.000 73,700 5.7362 -3.33%
2018-02-22 0 0.030 0.029 0.030 0.029 0.032 9,980,000 297,160 0.0298 6.000 5.800 6.000 5.800 6.400 49,900 5.9551 0.00%
2018-02-21 0 0.030 0.029 0.031 0.029 0.031 3,700,000 110,720 0.0299 6.000 5.800 6.200 5.800 6.200 18,500 5.9849 0.00%
2018-02-20 0 0.030 0.029 0.030 0.030 0.031 700,000 21,020 0.0300 6.000 5.800 6.000 6.000 6.200 3,500 6.0057 0.00%
2018-02-15 0 0.030 0.030 0.031 0.026 0.031 35,060,000 978,220 0.0279 6.000 6.000 6.200 5.200 6.200 175,300 5.5803 3.45%
2018-02-14 0 0.029 0.028 0.029 0.028 0.029 5,880,000 167,860 0.0285 5.800 5.600 5.800 5.600 5.800 29,400 5.7095 0.00%
2018-02-13 0 0.029 0.029 0.031 0.029 0.029 5,360,000 155,440 0.0290 5.800 5.800 6.200 5.800 5.800 26,800 5.8000 3.57%
2018-02-12 0 0.028 0.027 0.028 0.027 0.028 1,840,000 51,500 0.0280 5.600 5.400 5.600 5.400 5.600 9,200 5.5978 0.00%
2018-02-09 0 0.028 0.027 0.028 0.027 0.028 16,940,000 465,420 0.0275 5.600 5.400 5.600 5.400 5.600 84,700 5.4949 -3.45%
2018-02-08 0 0.029 0.029 0.030 0.029 0.029 1,640,000 47,560 0.0290 5.800 5.800 6.000 5.800 5.800 8,200 5.8000 0.00%
2018-02-07 0 0.029 0.029 0.030 0.029 0.031 14,780,000 430,580 0.0291 5.800 5.800 6.000 5.800 6.200 73,900 5.8265 0.00%
2018-02-06 0 0.029 0.029 0.030 0.029 0.030 20,220,000 597,860 0.0296 5.800 5.800 6.000 5.800 6.000 101,100 5.9136 -3.33%
2018-02-05 0 0.030 0.030 0.031 0.029 0.030 14,980,000 449,200 0.0300 6.000 6.000 6.200 5.800 6.000 74,900 5.9973 -3.23%
2018-02-02 0 0.031 0.031 0.032 0.029 0.032 25,420,000 781,600 0.0307 6.200 6.200 6.400 5.800 6.400 127,100 6.1495 3.33%
2018-02-01 0 0.030 0.029 0.030 0.029 0.031 25,800,000 761,920 0.0295 6.000 5.800 6.000 5.800 6.200 129,000 5.9064 -3.23%
2018-01-31 0 0.031 0.030 0.031 0.030 0.032 37,230,500 1,165,153 0.0313 6.200 6.000 6.200 6.000 6.400 186,153 6.2591 0.00%
2018-01-30 0 0.031 0.031 0.032 0.030 0.031 9,560,000 294,480 0.0308 6.200 6.200 6.400 6.000 6.200 47,800 6.1607 0.00%
2018-01-29 0 0.031 0.031 0.032 0.030 0.033 6,320,000 198,080 0.0313 6.200 6.200 6.400 6.000 6.600 31,600 6.2684 0.00%
2018-01-26 0 0.031 0.031 0.032 0.031 0.032 10,769,500 340,557 0.0316 6.200 6.200 6.400 6.200 6.400 53,848 6.3245 0.00%
2018-01-25 0 0.031 0.031 0.032 0.031 0.032 13,402,500 422,402 0.0315 6.200 6.200 6.400 6.200 6.400 67,013 6.3033 -3.13%
2018-01-24 0 0.032 0.032 0.033 0.032 0.034 17,782,500 570,237 0.0321 6.400 6.400 6.600 6.400 6.800 88,913 6.4135 -5.88%
2018-01-23 0 0.034 0.033 0.034 0.032 0.034 18,880,000 630,620 0.0334 6.800 6.600 6.800 6.400 6.800 94,400 6.6803 3.03%
2018-01-22 0 0.033 0.033 0.034 0.032 0.034 6,420,000 211,900 0.0330 6.600 6.600 6.800 6.400 6.800 32,100 6.6012 0.00%
2018-01-19 0 0.033 0.032 0.033 0.032 0.034 17,852,500 589,970 0.0330 6.600 6.400 6.600 6.400 6.800 89,263 6.6094 -2.94%
2018-01-18 0 0.034 0.034 0.035 0.033 0.035 20,940,000 712,080 0.0340 6.800 6.800 7.000 6.600 7.000 104,700 6.8011 0.00%
2018-01-17 0 0.034 0.034 0.035 0.034 0.035 17,880,000 624,660 0.0349 6.800 6.800 7.000 6.800 7.000 89,400 6.9872 -5.56%
2018-01-16 0 0.036 0.035 0.036 0.035 0.038 31,100,000 1,111,660 0.0357 7.200 7.000 7.200 7.000 7.600 155,500 7.1489 0.00%
2018-01-15 0 0.036 0.035 0.036 0.035 0.036 5,060,000 177,660 0.0351 7.200 7.000 7.200 7.000 7.200 25,300 7.0221 2.86%
2018-01-12 0 0.035 0.035 0.036 0.035 0.036 4,380,000 156,520 0.0357 7.000 7.000 7.200 7.000 7.200 21,900 7.1470 0.00%
2018-01-11 0 0.035 0.035 0.036 0.035 0.036 7,700,000 270,460 0.0351 7.000 7.000 7.200 7.000 7.200 38,500 7.0249 0.00%
2018-01-10 0 0.035 0.035 0.036 0.035 0.035 6,800,000 238,000 0.0350 7.000 7.000 7.200 7.000 7.000 34,000 7.0000 0.00%
2018-01-09 0 0.035 0.035 0.036 0.035 0.036 11,700,000 410,580 0.0351 7.000 7.000 7.200 7.000 7.200 58,500 7.0185 0.00%
2018-01-08 0 0.035 0.035 0.036 0.035 0.036 17,120,000 600,600 0.0351 7.000 7.000 7.200 7.000 7.200 85,600 7.0164 -2.78%
2018-01-05 0 0.036 0.035 0.036 0.035 0.036 8,480,000 297,320 0.0351 7.200 7.000 7.200 7.000 7.200 42,400 7.0123 0.00%
2018-01-04 0 0.036 0.035 0.036 0.035 0.036 6,380,000 225,740 0.0354 7.200 7.000 7.200 7.000 7.200 31,900 7.0765 2.86%
2018-01-03 0 0.035 0.034 0.035 0.034 0.036 33,605,000 1,162,930 0.0346 7.000 6.800 7.000 6.800 7.200 168,025 6.9212 0.00%
2018-01-02 0 0.035 0.035 0.036 0.034 0.036 4,240,000 147,520 0.0348 7.000 7.000 7.200 6.800 7.200 21,200 6.9585 0.00%
2017-12-29 0 0.035 0.035 0.036 0.034 0.035 7,380,000 258,060 0.0350 7.000 7.000 7.200 6.800 7.000 36,900 6.9935 2.94%
2017-12-28 0 0.034 0.033 0.034 0.033 0.035 5,780,000 192,820 0.0334 6.800 6.600 6.800 6.600 7.000 28,900 6.6720 0.00%
2017-12-27 0 0.034 0.034 0.035 0.034 0.034 15,220,000 517,480 0.0340 6.800 6.800 7.000 6.800 6.800 76,100 6.8000 -2.86%
2017-12-22 0 0.035 0.034 0.036 0.034 0.035 5,660,000 194,420 0.0343 7.000 6.800 7.200 6.800 7.000 28,300 6.8700 0.00%
2017-12-21 0 0.035 0.035 0.036 0.035 0.036 3,660,000 128,140 0.0350 7.000 7.000 7.200 7.000 7.200 18,300 7.0022 -2.78%
2017-12-20 0 0.036 0.035 0.036 0.034 0.039 55,220,000 1,990,040 0.0360 7.200 7.000 7.200 6.800 7.800 276,100 7.2077 5.88%
2017-12-19 0 0.034 0.034 0.035 0.034 0.034 1,060,000 36,040 0.0340 6.800 6.800 7.000 6.800 6.800 5,300 6.8000 0.00%
2017-12-18 0 0.034 0.034 0.035 0.033 0.035 3,740,000 126,920 0.0339 6.800 6.800 7.000 6.600 7.000 18,700 6.7872 3.03%
2017-12-15 0 0.033 0.033 0.034 0.033 0.035 3,760,000 125,700 0.0334 6.600 6.600 6.800 6.600 7.000 18,800 6.6862 -2.94%
2017-12-14 0 0.034 0.034 0.035 0.034 0.035 3,700,000 126,100 0.0341 6.800 6.800 7.000 6.800 7.000 18,500 6.8162 -2.86%
2017-12-13 0 0.035 0.034 0.035 0.034 0.036 22,345,000 774,930 0.0347 7.000 6.800 7.000 6.800 7.200 111,725 6.9360 2.94%
2017-12-12 0 0.034 0.032 0.034 0.032 0.034 15,300,000 504,360 0.0330 6.800 6.400 6.800 6.400 6.800 76,500 6.5929 3.03%
2017-12-11 0 0.033 0.033 0.034 0.032 0.033 7,305,000 237,015 0.0324 6.600 6.600 6.800 6.400 6.600 36,525 6.4891 0.00%
2017-12-08 0 0.033 0.032 0.033 0.033 0.035 11,140,000 375,360 0.0337 6.600 6.400 6.600 6.600 7.000 55,700 6.7390 -5.71%
2017-12-07 0 0.035 0.034 0.036 0.034 0.035 16,920,000 590,080 0.0349 7.000 6.800 7.200 6.800 7.000 84,600 6.9749 0.00%
2017-12-06 0 0.035 0.034 0.035 0.035 0.036 19,600,000 686,200 0.0350 7.000 6.800 7.000 7.000 7.200 98,000 7.0020 -2.78%
2017-12-05 0 0.036 0.035 0.037 0.035 0.036 16,905,000 606,330 0.0359 7.200 7.000 7.400 7.000 7.200 84,525 7.1734 0.00%
2017-12-04 0 0.036 0.036 0.037 0.036 0.037 35,280,000 1,288,320 0.0365 7.200 7.200 7.400 7.200 7.400 176,400 7.3034 -2.70%
2017-12-01 0 0.037 0.037 0.038 0.037 0.038 17,860,000 664,200 0.0372 7.400 7.400 7.600 7.400 7.600 89,300 7.4378 -2.63%
2017-11-30 0 0.038 0.037 0.038 0.037 0.038 25,560,000 970,620 0.0380 7.600 7.400 7.600 7.400 7.600 127,800 7.5948 -2.56%
2017-11-29 0 0.039 0.038 0.039 0.038 0.039 21,780,000 829,480 0.0381 7.800 7.600 7.800 7.600 7.800 108,900 7.6169 0.00%
2017-11-28 0 0.039 0.038 0.039 0.038 0.040 14,904,000 584,456 0.0392 7.800 7.600 7.800 7.600 8.000 74,520 7.8429 0.00%
2017-11-27 0 0.039 0.039 0.040 0.039 0.041 7,260,000 285,400 0.0393 7.800 7.800 8.000 7.800 8.200 36,300 7.8623 -2.50%
2017-11-24 0 0.040 0.039 0.040 0.039 0.040 11,960,000 477,320 0.0399 8.000 7.800 8.000 7.800 8.000 59,800 7.9819 0.00%
2017-11-23 0 0.040 0.039 0.040 0.038 0.040 11,220,000 441,500 0.0393 8.000 7.800 8.000 7.600 8.000 56,100 7.8699 2.56%
2017-11-22 0 0.039 0.039 0.040 0.039 0.040 9,280,000 362,540 0.0391 7.800 7.800 8.000 7.800 8.000 46,400 7.8134 0.00%
2017-11-21 0 0.039 0.039 0.040 0.039 0.040 11,640,000 456,620 0.0392 7.800 7.800 8.000 7.800 8.000 58,200 7.8457 -2.50%
2017-11-20 0 0.040 0.040 0.041 0.038 0.041 113,680,000 4,511,360 0.0397 8.000 8.000 8.200 7.600 8.200 568,400 7.9369 0.00%
2017-11-17 0 0.040 0.040 0.041 0.040 0.042 33,280,000 1,362,980 0.0410 8.000 8.000 8.200 8.000 8.400 166,400 8.1910 -2.44%
2017-11-16 0 0.041 0.040 0.041 0.039 0.041 29,980,000 1,181,540 0.0394 8.200 8.000 8.200 7.800 8.200 149,900 7.8822 5.13%
2017-11-15 0 0.039 0.039 0.040 0.039 0.041 36,800,000 1,469,640 0.0399 7.800 7.800 8.000 7.800 8.200 184,000 7.9872 -2.50%
2017-11-14 0 0.040 0.040 0.041 0.040 0.042 78,260,000 3,212,360 0.0410 8.000 8.000 8.200 8.000 8.400 391,300 8.2095 2.56%
2017-11-13 0 0.039 0.039 0.040 0.039 0.041 8,898,500 354,116 0.0398 7.800 7.800 8.000 7.800 8.200 44,493 7.9590 -2.50%
2017-11-10 0 0.040 0.040 0.041 0.039 0.041 13,700,000 547,640 0.0400 8.000 8.000 8.200 7.800 8.200 68,500 7.9947 -2.44%
2017-11-09 0 0.041 0.040 0.041 0.039 0.041 32,980,000 1,318,840 0.0400 8.200 8.000 8.200 7.800 8.200 164,900 7.9978 2.50%
2017-11-08 0 0.040 0.039 0.040 0.038 0.041 32,060,000 1,253,660 0.0391 8.000 7.800 8.000 7.600 8.200 160,300 7.8207 2.56%
2017-11-07 0 0.039 0.038 0.039 0.038 0.040 19,701,500 764,572 0.0388 7.800 7.600 7.800 7.600 8.000 98,508 7.7616 2.63%
2017-11-06 0 0.038 0.038 0.039 0.038 0.039 16,955,000 647,540 0.0382 7.600 7.600 7.800 7.600 7.800 84,775 7.6383 -2.56%
2017-11-03 0 0.039 0.038 0.039 0.038 0.040 81,360,000 3,116,680 0.0383 7.800 7.600 7.800 7.600 8.000 406,800 7.6615 -2.50%
2017-11-02 0 0.040 0.039 0.040 0.039 0.042 62,940,000 2,495,240 0.0396 8.000 7.800 8.000 7.800 8.400 314,700 7.9289 -2.44%
2017-11-01 0 0.041 0.040 0.041 0.039 0.043 93,460,000 3,813,240 0.0408 8.200 8.000 8.200 7.800 8.600 467,300 8.1602 7.89%
2017-10-31 0 0.038 0.038 0.039 0.037 0.040 67,740,000 2,609,580 0.0385 7.600 7.600 7.800 7.400 8.000 338,700 7.7047 -5.00%
2017-10-30 0 0.040 0.040 0.041 0.039 0.041 52,060,000 2,084,160 0.0400 8.000 8.000 8.200 7.800 8.200 260,300 8.0068 -2.44%
2017-10-27 0 0.041 0.041 0.042 0.041 0.042 25,320,000 1,044,120 0.0412 8.200 8.200 8.400 8.200 8.400 126,600 8.2474 -2.38%
2017-10-26 0 0.042 0.041 0.042 0.040 0.043 59,500,000 2,470,940 0.0415 8.400 8.200 8.400 8.000 8.600 297,500 8.3057 -2.33%
2017-10-25 0 0.043 0.043 0.044 0.042 0.044 13,740,000 590,860 0.0430 8.600 8.600 8.800 8.400 8.800 68,700 8.6006 2.38%
2017-10-24 0 0.042 0.042 0.043 0.042 0.045 49,400,000 2,134,220 0.0432 8.400 8.400 8.600 8.400 9.000 247,000 8.6406 -4.55%
2017-10-23 0 0.044 0.044 0.045 0.042 0.045 58,780,000 2,559,120 0.0435 8.800 8.800 9.000 8.400 9.000 293,900 8.7075 0.00%
2017-10-20 0 0.044 0.044 0.045 0.043 0.045 24,960,000 1,094,940 0.0439 8.800 8.800 9.000 8.600 9.000 124,800 8.7736 2.33%
2017-10-19 0 0.043 0.043 0.044 0.043 0.047 71,380,000 3,212,840 0.0450 8.600 8.600 8.800 8.600 9.400 356,900 9.0021 -6.52%
2017-10-18 0 0.046 0.045 0.047 0.045 0.046 66,220,000 3,027,760 0.0457 9.200 9.000 9.400 9.000 9.200 331,100 9.1445 0.00%
2017-10-17 0 0.046 0.045 0.047 0.044 0.048 91,360,000 4,189,460 0.0459 9.200 9.000 9.400 8.800 9.600 456,800 9.1713 2.22%
2017-10-16 0 0.045 0.044 0.045 0.043 0.045 38,240,000 1,682,580 0.0440 9.000 8.800 9.000 8.600 9.000 191,200 8.8001 2.27%
2017-10-13 0 0.044 0.044 0.045 0.044 0.047 56,944,000 2,541,660 0.0446 8.800 8.800 9.000 8.800 9.400 284,720 8.9269 -4.35%
2017-10-12 0 0.046 0.045 0.046 0.044 0.047 56,320,000 2,552,220 0.0453 9.200 9.000 9.200 8.800 9.400 281,600 9.0633 4.55%
2017-10-11 0 0.044 0.044 0.045 0.044 0.049 121,940,000 5,609,500 0.0460 8.800 8.800 9.000 8.800 9.800 609,700 9.2004 -4.35%
2017-10-10 0 0.046 0.045 0.046 0.042 0.048 227,060,000 10,436,100 0.0460 9.200 9.000 9.200 8.400 9.600 1,135,300 9.1924 12.20%
2017-10-09 0 0.041 0.040 0.041 0.039 0.041 29,845,000 1,204,995 0.0404 8.200 8.000 8.200 7.800 8.200 149,225 8.0750 2.50%
2017-10-06 0 0.040 0.040 0.041 0.039 0.040 30,700,000 1,223,160 0.0398 8.000 8.000 8.200 7.800 8.000 153,500 7.9685 0.00%
2017-10-04 0 0.040 0.040 0.041 0.040 0.041 22,237,500 892,812 0.0401 8.000 8.000 8.200 8.000 8.200 111,188 8.0298 0.00%
2017-10-03 0 0.040 0.040 0.042 0.040 0.042 20,500,000 839,380 0.0409 8.000 8.000 8.400 8.000 8.400 102,500 8.1891 -2.44%
2017-09-29 0 0.041 0.040 0.041 0.041 0.043 47,220,000 1,978,440 0.0419 8.200 8.000 8.200 8.200 8.600 236,100 8.3797 -2.38%
2017-09-28 0 0.042 0.042 0.043 0.042 0.043 38,580,000 1,635,840 0.0424 8.400 8.400 8.600 8.400 8.600 192,900 8.4802 0.00%
2017-09-27 0 0.042 0.041 0.042 0.041 0.043 143,186,000 6,011,887 0.0420 8.400 8.200 8.400 8.200 8.600 715,930 8.3973 0.00%
2017-09-26 0 0.042 0.041 0.043 0.041 0.043 125,220,000 5,261,700 0.0420 8.400 8.200 8.600 8.200 8.600 626,100 8.4039 2.44%
2017-09-25 0 0.041 0.041 0.042 0.041 0.043 74,060,000 3,078,740 0.0416 8.200 8.200 8.400 8.200 8.600 370,300 8.3142 -2.38%
2017-09-22 0 0.042 0.042 0.043 0.041 0.045 112,520,000 4,826,620 0.0429 8.400 8.400 8.600 8.200 9.000 562,600 8.5791 -4.55%
2017-09-21 0 0.044 0.043 0.044 0.040 0.045 264,820,000 11,315,800 0.0427 8.800 8.600 8.800 8.000 9.000 1,324,100 8.5460 12.82%
2017-09-20 0 0.039 0.039 0.040 0.038 0.041 78,240,000 3,055,280 0.0391 7.800 7.800 8.000 7.600 8.200 391,200 7.8100 -2.50%
2017-09-19 0 0.040 0.040 0.041 0.039 0.042 146,680,000 5,846,240 0.0399 8.000 8.000 8.200 7.800 8.400 733,400 7.9714 -2.44%
2017-09-18 0 0.041 0.041 0.042 0.035 0.042 258,786,232 10,206,782 0.0394 8.200 8.200 8.400 7.000 8.400 1,293,931 7.8882 13.89%
2017-09-15 0 0.036 0.036 0.037 0.035 0.037 36,560,000 1,317,020 0.0360 7.200 7.200 7.400 7.000 7.400 182,800 7.2047 0.00%
2017-09-14 0 0.036 0.036 0.037 0.036 0.039 114,900,000 4,338,600 0.0378 7.200 7.200 7.400 7.200 7.800 574,500 7.5520 0.00%
2017-09-13 0 0.036 0.035 0.036 0.034 0.037 72,700,000 2,611,300 0.0359 7.200 7.000 7.200 6.800 7.400 363,500 7.1838 2.86%
2017-09-12 0 0.035 0.035 0.036 0.033 0.039 356,600,000 12,515,280 0.0351 7.000 7.000 7.200 6.600 7.800 1,783,000 7.0192 -12.50%
2017-09-11 0 0.040 0.039 0.040 0.039 0.045 149,080,000 6,099,780 0.0409 8.000 7.800 8.000 7.800 9.000 745,400 8.1832 -2.44%
2017-09-08 0 0.041 0.040 0.041 0.038 0.041 133,840,000 5,276,560 0.0394 8.200 8.000 8.200 7.600 8.200 669,200 7.8849 2.50%
2017-09-07 0 0.040 0.039 0.040 0.039 0.042 112,540,000 4,513,600 0.0401 8.000 7.800 8.000 7.800 8.400 562,700 8.0213 2.56%
2017-09-06 0 0.039 0.038 0.039 0.037 0.041 164,820,000 6,439,460 0.0391 7.800 7.600 7.800 7.400 8.200 824,100 7.8139 2.63%
2017-09-05 0 0.038 0.037 0.038 0.036 0.045 788,980,000 31,347,820 0.0397 7.600 7.400 7.600 7.200 9.000 3,944,900 7.9464 -15.56%
2017-09-04 0 0.045 0.044 0.045 0.029 0.046 1,012,060,000 37,997,360 0.0375 9.000 8.800 9.000 5.800 9.200 5,060,300 7.5089 55.17%
2017-09-01 0 0.029 0.029 0.030 0.027 0.030 204,720,000 5,979,720 0.0292 5.800 5.800 6.000 5.400 6.000 1,023,600 5.8419 7.41%
2017-08-31 0 0.027 0.027 0.028 0.027 0.028 48,040,000 1,302,060 0.0271 5.400 5.400 5.600 5.400 5.600 240,200 5.4207 -3.57%
2017-08-30 0 0.028 0.028 0.029 0.027 0.029 62,760,000 1,764,020 0.0281 5.600 5.600 5.800 5.400 5.800 313,800 5.6215 0.00%
2017-08-29 0 0.028 0.027 0.029 0.026 0.029 39,240,000 1,084,720 0.0276 5.600 5.400 5.800 5.200 5.800 196,200 5.5286 3.70%
2017-08-28 0 0.027 0.027 0.028 0.026 0.031 138,970,000 3,881,400 0.0279 5.400 5.400 5.600 5.200 6.200 694,850 5.5860 3.85%
2017-08-25 0 0.026 0.026 0.027 0.026 0.027 16,880,000 446,380 0.0264 5.200 5.200 5.400 5.200 5.400 84,400 5.2889 -3.70%
2017-08-24 0 0.027 0.026 0.027 0.026 0.027 2,800,000 72,900 0.0260 5.400 5.200 5.400 5.200 5.400 14,000 5.2071 0.00%
2017-08-22 0 0.027 0.026 0.027 0.026 0.027 25,880,000 695,620 0.0269 5.400 5.200 5.400 5.200 5.400 129,400 5.3757 3.85%
2017-08-21 0 0.026 0.026 0.027 0.026 0.027 7,820,000 203,580 0.0260 5.200 5.200 5.400 5.200 5.400 39,100 5.2066 -3.70%
2017-08-18 0 0.027 0.026 0.027 0.026 0.027 4,080,000 108,200 0.0265 5.400 5.200 5.400 5.200 5.400 20,400 5.3039 0.00%
2017-08-17 0 0.027 0.026 0.027 0.026 0.029 129,580,000 3,551,460 0.0274 5.400 5.200 5.400 5.200 5.800 647,900 5.4815 0.00%
2017-08-16 0 0.027 0.026 0.027 0.025 0.027 49,580,000 1,296,180 0.0261 5.400 5.200 5.400 5.000 5.400 247,900 5.2286 3.85%
2017-08-15 0 0.026 0.026 0.027 0.026 0.028 24,460,000 652,260 0.0267 5.200 5.200 5.400 5.200 5.600 122,300 5.3333 -3.70%
2017-08-14 0 0.027 0.026 0.027 0.025 0.027 16,360,000 422,680 0.0258 5.400 5.200 5.400 5.000 5.400 81,800 5.1672 3.85%
2017-08-11 0 0.026 0.025 0.026 0.025 0.026 25,500,000 656,560 0.0257 5.200 5.000 5.200 5.000 5.200 127,500 5.1495 0.00%
2017-08-10 0 0.026 0.025 0.026 0.025 0.027 39,300,000 1,022,940 0.0260 5.200 5.000 5.200 5.000 5.400 196,500 5.2058 -3.70%
2017-08-09 0 0.027 0.026 0.027 0.026 0.027 24,140,000 636,040 0.0263 5.400 5.200 5.400 5.200 5.400 120,700 5.2696 3.85%
2017-08-08 0 0.026 0.026 0.027 0.026 0.027 12,680,000 334,140 0.0264 5.200 5.200 5.400 5.200 5.400 63,400 5.2703 -3.70%
2017-08-07 0 0.027 0.026 0.027 0.026 0.027 16,460,000 439,020 0.0267 5.400 5.200 5.400 5.200 5.400 82,300 5.3344 0.00%
2017-08-04 0 0.027 0.027 0.028 0.026 0.028 14,840,000 408,360 0.0275 5.400 5.400 5.600 5.200 5.600 74,200 5.5035 0.00%
2017-08-03 0 0.027 0.027 0.028 0.026 0.029 22,360,000 609,200 0.0272 5.400 5.400 5.600 5.200 5.800 111,800 5.4490 -3.57%
2017-08-02 0 0.028 0.027 0.028 0.025 0.029 76,040,000 2,084,180 0.0274 5.600 5.400 5.600 5.000 5.800 380,200 5.4818 12.00%
2017-08-01 0 0.025 0.025 0.026 0.025 0.026 22,372,500 575,350 0.0257 5.000 5.000 5.200 5.000 5.200 111,863 5.1434 -3.85%
2017-07-31 0 0.026 0.026 0.027 0.026 0.027 14,840,000 392,260 0.0264 5.200 5.200 5.400 5.200 5.400 74,200 5.2865 -3.70%
2017-07-28 0 0.027 0.027 0.028 0.027 0.028 23,920,000 646,460 0.0270 5.400 5.400 5.600 5.400 5.600 119,600 5.4052 -3.57%
2017-07-27 0 0.028 0.027 0.028 0.028 0.029 4,980,000 141,200 0.0284 5.600 5.400 5.600 5.600 5.800 24,900 5.6707 -3.45%
2017-07-26 0 0.029 0.028 0.029 0.027 0.030 45,480,000 1,282,840 0.0282 5.800 5.600 5.800 5.400 6.000 227,400 5.6413 0.00%
2017-07-25 0 0.029 0.029 0.030 0.029 0.031 42,300,000 1,263,080 0.0299 5.800 5.800 6.000 5.800 6.200 211,500 5.9720 -3.33%
2017-07-24 0 0.030 0.029 0.030 0.026 0.030 133,737,500 3,815,702 0.0285 6.000 5.800 6.000 5.200 6.000 668,688 5.7063 15.38%
2017-07-21 0 0.026 0.025 0.026 0.025 0.027 42,560,000 1,105,940 0.0260 5.200 5.000 5.200 5.000 5.400 212,800 5.1971 4.00%
2017-07-20 0 0.025 0.025 0.026 0.024 0.026 2,980,000 74,400 0.0250 5.000 5.000 5.200 4.800 5.200 14,900 4.9933 0.00%
2017-07-19 0 0.025 0.025 0.026 0.024 0.026 31,900,000 788,080 0.0247 5.000 5.000 5.200 4.800 5.200 159,500 4.9409 4.17%
2017-07-18 0 0.024 0.024 0.025 0.024 0.025 5,540,000 136,080 0.0246 4.800 4.800 5.000 4.800 5.000 27,700 4.9126 -4.00%
2017-07-17 0 0.025 0.025 0.026 0.025 0.026 16,600,000 417,960 0.0252 5.000 5.000 5.200 5.000 5.200 83,000 5.0357 0.00%
2017-07-14 0 0.025 0.025 0.026 0.025 0.027 18,080,000 465,380 0.0257 5.000 5.000 5.200 5.000 5.400 90,400 5.1480 -3.85%
2017-07-13 0 0.026 0.025 0.026 0.025 0.027 21,289,000 549,898 0.0258 5.200 5.000 5.200 5.000 5.400 106,445 5.1660 -3.70%
2017-07-12 0 0.027 0.026 0.027 0.025 0.029 62,580,000 1,661,640 0.0266 5.400 5.200 5.400 5.000 5.800 312,900 5.3105 3.85%
2017-07-11 0 0.026 0.025 0.026 0.024 0.026 33,220,000 831,220 0.0250 5.200 5.000 5.200 4.800 5.200 166,100 5.0043 4.00%
2017-07-10 0 0.025 0.024 0.025 0.023 0.025 20,280,000 498,700 0.0246 5.000 4.800 5.000 4.600 5.000 101,400 4.9181 4.17%
2017-07-07 0 0.024 0.023 0.024 0.023 0.025 61,660,000 1,490,080 0.0242 4.800 4.600 4.800 4.600 5.000 308,300 4.8332 -4.00%
2017-07-06 0 0.025 0.025 0.026 0.025 0.026 54,940,000 1,378,640 0.0251 5.000 5.000 5.200 5.000 5.200 274,700 5.0187 -3.85%
2017-07-05 0 0.026 0.026 0.027 0.025 0.027 41,980,000 1,104,260 0.0263 5.200 5.200 5.400 5.000 5.400 209,900 5.2609 -3.70%
2017-07-04 0 0.027 0.026 0.027 0.026 0.028 25,740,000 689,920 0.0268 5.400 5.200 5.400 5.200 5.600 128,700 5.3607 0.00%
2017-07-03 0 0.027 0.027 0.028 0.027 0.030 86,580,000 2,423,740 0.0280 5.400 5.400 5.600 5.400 6.000 432,900 5.5988 -10.00%
2017-06-30 0 0.030 0.028 0.030 0.027 0.030 63,566,500 1,823,636 0.0287 6.000 5.600 6.000 5.400 6.000 317,833 5.7377 7.14%
2017-06-29 0 0.028 0.028 0.029 0.025 0.029 44,360,000 1,219,580 0.0275 5.600 5.600 5.800 5.000 5.800 221,800 5.4986 -3.45%
2017-06-28 0 0.029 0.028 0.029 0.025 0.032 112,403,500 3,116,953 0.0277 5.800 5.600 5.800 5.000 6.400 562,018 5.5460 -9.38%
2017-06-27 0 0.032 0.031 0.032 0.030 0.036 165,880,000 5,239,880 0.0316 6.400 6.200 6.400 6.000 7.200 829,400 6.3177 -8.57%
2017-06-26 0 0.035 0.035 0.036 0.035 0.036 16,840,000 597,280 0.0355 7.000 7.000 7.200 7.000 7.200 84,200 7.0936 0.00%
2017-06-23 0 0.035 0.035 0.036 0.034 0.036 37,342,500 1,308,170 0.0350 7.000 7.000 7.200 6.800 7.200 186,713 7.0063 0.00%
2017-06-22 0 0.035 0.035 0.036 0.035 0.037 76,020,002 2,708,860 0.0356 7.000 7.000 7.200 7.000 7.400 380,100 7.1267 -5.41%
2017-06-21 0 0.037 0.037 0.038 0.036 0.038 21,660,000 800,220 0.0369 7.400 7.400 7.600 7.200 7.600 108,300 7.3889 0.00%
2017-06-20 0 0.037 0.037 0.038 0.036 0.038 59,580,000 2,200,780 0.0369 7.400 7.400 7.600 7.200 7.600 297,900 7.3876 -2.63%
2017-06-19 0 0.038 0.037 0.038 0.037 0.039 47,820,000 1,786,620 0.0374 7.600 7.400 7.600 7.400 7.800 239,100 7.4723 -2.56%
2017-06-16 0 0.039 0.038 0.039 0.038 0.040 131,100,000 5,059,860 0.0386 7.800 7.600 7.800 7.600 8.000 655,500 7.7191 2.63%
2017-06-15 0 0.038 0.038 0.039 0.038 0.039 31,900,000 1,235,120 0.0387 7.600 7.600 7.800 7.600 7.800 159,500 7.7437 -5.00%
2017-06-14 0 0.040 0.039 0.040 0.037 0.041 110,252,000 4,360,304 0.0395 8.000 7.800 8.000 7.400 8.200 551,260 7.9097 5.26%
2017-06-13 0 0.038 0.037 0.038 0.037 0.039 43,840,000 1,665,660 0.0380 7.600 7.400 7.600 7.400 7.800 219,200 7.5988 2.70%
2017-06-12 0 0.037 0.037 0.038 0.037 0.039 25,680,000 971,040 0.0378 7.400 7.400 7.600 7.400 7.800 128,400 7.5626 -5.13%
2017-06-09 0 0.039 0.038 0.039 0.037 0.039 77,980,000 2,961,520 0.0380 7.800 7.600 7.800 7.400 7.800 389,900 7.5956 2.63%
2017-06-08 0 0.038 0.038 0.039 0.038 0.039 44,280,000 1,687,640 0.0381 7.600 7.600 7.800 7.600 7.800 221,400 7.6226 -2.56%
2017-06-07 0 0.039 0.038 0.039 0.038 0.040 57,260,000 2,213,700 0.0387 7.800 7.600 7.800 7.600 8.000 286,300 7.7321 0.00%
2017-06-06 0 0.039 0.038 0.039 0.038 0.040 63,709,000 2,491,515 0.0391 7.800 7.600 7.800 7.600 8.000 318,545 7.8215 0.00%
2017-06-05 0 0.039 0.039 0.040 0.039 0.040 22,705,000 892,200 0.0393 7.800 7.800 8.000 7.800 8.000 113,525 7.8591 -2.50%
2017-06-02 0 0.040 0.039 0.040 0.039 0.040 37,790,000 1,476,990 0.0391 8.000 7.800 8.000 7.800 8.000 188,950 7.8168 0.00%
2017-06-01 0 0.040 0.039 0.040 0.039 0.041 56,920,000 2,238,580 0.0393 8.000 7.800 8.000 7.800 8.200 284,600 7.8657 0.00%
2017-05-31 0 0.040 0.040 0.041 0.040 0.042 55,260,000 2,231,960 0.0404 8.000 8.000 8.200 8.000 8.400 276,300 8.0780 -2.44%
2017-05-29 0 0.041 0.040 0.041 0.039 0.048 394,520,000 16,877,840 0.0428 8.200 8.000 8.200 7.800 9.600 1,972,600 8.5561 2.50%
2017-05-26 0 0.040 0.039 0.040 0.039 0.040 22,580,000 889,640 0.0394 8.000 7.800 8.000 7.800 8.000 112,900 7.8799 2.56%
2017-05-25 0 0.039 0.039 0.040 0.038 0.042 244,580,000 9,749,440 0.0399 7.800 7.800 8.000 7.600 8.400 1,222,900 7.9724 0.00%
2017-05-24 0 0.039 0.039 0.040 0.039 0.040 31,580,004 1,239,020 0.0392 7.800 7.800 8.000 7.800 8.000 157,900 7.8469 -2.50%
2017-05-23 0 0.040 0.039 0.040 0.039 0.040 28,560,000 1,128,600 0.0395 8.000 7.800 8.000 7.800 8.000 142,800 7.9034 2.56%
2017-05-22 0 0.039 0.039 0.040 0.039 0.041 62,600,000 2,464,520 0.0394 7.800 7.800 8.000 7.800 8.200 313,000 7.8739 -2.50%
2017-05-19 0 0.040 0.039 0.040 0.039 0.041 86,340,000 3,499,360 0.0405 8.000 7.800 8.000 7.800 8.200 431,700 8.1060 2.56%
2017-05-18 0 0.039 0.039 0.040 0.039 0.040 65,322,500 2,563,657 0.0392 7.800 7.800 8.000 7.800 8.000 326,613 7.8492 -2.50%
2017-05-17 0 0.040 0.039 0.041 0.039 0.041 37,840,000 1,514,680 0.0400 8.000 7.800 8.200 7.800 8.200 189,200 8.0057 0.00%
2017-05-16 0 0.040 0.040 0.041 0.039 0.042 123,140,000 4,954,240 0.0402 8.000 8.000 8.200 7.800 8.400 615,700 8.0465 -2.44%
2017-05-15 0 0.041 0.041 0.042 0.040 0.044 169,820,000 7,025,020 0.0414 8.200 8.200 8.400 8.000 8.800 849,100 8.2735 2.50%
2017-05-12 0 0.040 0.040 0.041 0.040 0.043 76,200,000 3,117,220 0.0409 8.000 8.000 8.200 8.000 8.600 381,000 8.1817 -6.98%
2017-05-11 0 0.043 0.041 0.042 0.037 0.043 199,025,000 7,898,725 0.0397 8.600 8.200 8.400 7.400 8.600 995,125 7.9374 10.26%
2017-05-10 0 0.039 0.039 0.040 0.038 0.040 62,700,000 2,459,680 0.0392 7.800 7.800 8.000 7.600 8.000 313,500 7.8459 0.00%
2017-05-09 0 0.039 0.039 0.040 0.038 0.042 216,240,000 8,631,620 0.0399 7.800 7.800 8.000 7.600 8.400 1,081,200 7.9834 2.63%
2017-05-08 0 0.038 0.038 0.039 0.038 0.041 75,380,000 2,929,060 0.0389 7.600 7.600 7.800 7.600 8.200 376,900 7.7715 -5.00%
2017-05-05 0 0.040 0.039 0.040 0.038 0.041 112,445,000 4,424,035 0.0393 8.000 7.800 8.000 7.600 8.200 562,225 7.8688 0.00%
2017-05-04 0 0.040 0.040 0.041 0.039 0.042 181,880,000 7,374,640 0.0405 8.000 8.000 8.200 7.800 8.400 909,400 8.1093 -6.98%
2017-05-02 0 0.043 0.042 0.043 0.041 0.048 232,480,000 10,084,180 0.0434 8.600 8.400 8.600 8.200 9.600 1,162,400 8.6753 -2.27%
2017-04-28 1 - - - - - 0 0 - 8.800 - - - - 0 - 0.00%
2017-04-27 0 0.044 0.042 0.043 0.040 0.045 224,300,000 9,474,600 0.0422 8.800 8.400 8.600 8.000 9.000 1,121,500 8.4481 2.33%
2017-04-26 0 0.043 0.041 0.042 0.038 0.046 603,618,500 26,030,426 0.0431 8.600 8.200 8.400 7.600 9.200 3,018,093 8.6248 10.26%
2017-04-25 0 0.039 0.039 0.040 0.038 0.043 265,480,000 10,491,640 0.0395 7.800 7.800 8.000 7.600 8.600 1,327,400 7.9039 -7.14%
2017-04-24 0 0.042 0.042 0.043 0.041 0.046 210,575,631 9,110,033 0.0433 8.400 8.400 8.600 8.200 9.200 1,052,878 8.6525 -6.67%
2017-04-21 0 0.045 0.044 0.045 0.044 0.047 141,665,000 6,441,320 0.0455 9.000 8.800 9.000 8.800 9.400 708,325 9.0937 -2.17%
2017-04-20 0 0.046 0.046 0.047 0.042 0.049 428,380,000 19,728,900 0.0461 9.200 9.200 9.400 8.400 9.800 2,141,900 9.2109 2.22%
2017-04-19 0 0.045 0.045 0.046 0.041 0.048 510,240,000 22,550,020 0.0442 9.000 9.000 9.200 8.200 9.600 2,551,200 8.8390 -4.26%
2017-04-18 0 0.047 0.047 0.048 0.047 0.055 679,120,000 33,864,080 0.0499 9.400 9.400 9.600 9.400 11.00 3,395,600 9.9729 -12.96%
2017-04-13 0 0.054 0.054 0.055 0.053 0.060 1,430,883,000 80,238,410 0.0561 10.80 10.80 11.00 10.60 12.00 7,154,415 11.215 3.85%
2017-04-12 0 0.052 0.052 0.053 0.047 0.064 2,692,160,000 143,489,220 0.0533 10.40 10.40 10.60 9.400 12.80 13,460,800 10.660 -3.70%
2017-04-11 0 0.054 0.053 0.054 0.019 0.128 12,035,646,856 624,013,223 0.0518 10.80 10.60 10.80 3.800 25.60 60,178,234 10.369 -57.48%
2017-04-10 0 0.127 0.125 0.126 0.124 0.132 58,440,000 7,429,500 0.1271 25.40 25.00 25.20 24.80 26.40 292,200 25.426 -3.05%
2017-04-07 0 0.131 0.130 0.131 0.129 0.134 22,462,500 2,950,717 0.1314 26.20 26.00 26.20 25.80 26.80 112,313 26.272 -0.76%
2017-04-06 0 0.132 0.131 0.132 0.127 0.136 57,580,000 7,552,460 0.1312 26.40 26.20 26.40 25.40 27.20 287,900 26.233 3.12%
2017-04-05 0 0.128 0.126 0.127 0.127 0.142 268,480,000 35,837,400 0.1335 25.60 25.20 25.40 25.40 28.40 1,342,400 26.697 -8.57%
2017-04-03 0 0.140 0.135 0.140 0.130 0.148 175,120,000 24,138,980 0.1378 28.00 27.00 28.00 26.00 29.60 875,600 27.569 -3.45%
2017-03-31 0 0.145 0.143 0.145 0.143 0.148 11,400,000 1,641,560 0.1440 29.00 28.60 29.00 28.60 29.60 57,000 28.799 -2.68%
2017-03-30 0 0.149 0.145 0.149 0.145 0.150 7,040,000 1,029,980 0.1463 29.80 29.00 29.80 29.00 30.00 35,200 29.261 0.68%
2017-03-29 0 0.148 0.145 0.148 0.144 0.149 71,820,000 10,545,660 0.1468 29.60 29.00 29.60 28.80 29.80 359,100 29.367 -0.67%
2017-03-28 0 0.149 0.148 0.149 0.147 0.155 88,780,000 13,464,940 0.1517 29.80 29.60 29.80 29.40 31.00 443,900 30.333 -0.67%
2017-03-27 0 0.150 0.148 0.149 0.145 0.153 92,040,000 13,806,320 0.1500 30.00 29.60 29.80 29.00 30.60 460,200 30.001 2.74%
2017-03-24 0 0.146 0.145 0.146 0.145 0.157 41,180,000 6,150,400 0.1494 29.20 29.00 29.20 29.00 31.40 205,900 29.871 -6.41%
2017-03-23 0 0.156 0.154 0.156 0.150 0.161 123,200,000 19,034,920 0.1545 31.20 30.80 31.20 30.00 32.20 616,000 30.901 1.96%
2017-03-22 0 0.153 0.153 0.154 0.150 0.160 142,400,000 22,144,140 0.1555 30.60 30.60 30.80 30.00 32.00 712,000 31.101 -3.77%
2017-03-21 0 0.159 0.157 0.159 0.156 0.164 108,877,500 17,373,665 0.1596 31.80 31.40 31.80 31.20 32.80 544,388 31.914 -1.85%
2017-03-20 0 0.162 0.159 0.162 0.158 0.170 83,060,000 13,478,780 0.1623 32.40 31.80 32.40 31.60 34.00 415,300 32.456 -1.22%
2017-03-17 0 0.164 0.161 0.164 0.161 0.168 65,207,500 10,670,050 0.1636 32.80 32.20 32.80 32.20 33.60 326,038 32.726 -1.20%
2017-03-16 0 0.166 0.164 0.167 0.163 0.170 113,240,000 18,786,900 0.1659 33.20 32.80 33.40 32.60 34.00 566,200 33.181 0.00%
2017-03-15 0 0.166 0.165 0.166 0.163 0.168 82,720,000 13,654,520 0.1651 33.20 33.00 33.20 32.60 33.60 413,600 33.014 -2.35%
2017-03-14 0 0.170 0.166 0.169 0.166 0.173 73,060,000 12,462,140 0.1706 34.00 33.20 33.80 33.20 34.60 365,300 34.115 -0.58%
2017-03-13 0 0.171 0.170 0.171 0.166 0.174 120,300,000 20,445,420 0.1700 34.20 34.00 34.20 33.20 34.80 601,500 33.991 3.01%
2017-03-10 0 0.166 0.163 0.166 0.161 0.172 81,740,000 13,568,580 0.1660 33.20 32.60 33.20 32.20 34.40 408,700 33.199 2.47%
2017-03-09 0 0.162 0.161 0.162 0.157 0.163 109,432,500 17,558,955 0.1605 32.40 32.20 32.40 31.40 32.60 547,163 32.091 0.62%
2017-03-08 0 0.161 0.159 0.161 0.155 0.161 157,240,000 24,754,000 0.1574 32.20 31.80 32.20 31.00 32.20 786,200 31.486 0.00%
2017-03-07 0 0.161 0.157 0.161 0.154 0.162 85,877,500 13,408,532 0.1561 32.20 31.40 32.20 30.80 32.40 429,388 31.227 0.00%
2017-03-06 0 0.161 0.159 0.161 0.152 0.166 135,440,000 21,781,440 0.1608 32.20 31.80 32.20 30.40 33.20 677,200 32.164 -1.83%
2017-03-03 0 0.164 0.163 0.164 0.159 0.168 137,640,000 22,322,300 0.1622 32.80 32.60 32.80 31.80 33.60 688,200 32.436 0.61%
2017-03-02 0 0.163 0.161 0.163 0.160 0.163 84,180,000 13,591,100 0.1615 32.60 32.20 32.60 32.00 32.60 420,900 32.291 0.00%
2017-03-01 0 0.163 0.159 0.163 0.159 0.164 56,800,000 9,151,360 0.1611 32.60 31.80 32.60 31.80 32.80 284,000 32.223 1.24%
2017-02-28 0 0.161 0.160 0.161 0.159 0.166 13,180,000 2,131,580 0.1617 32.20 32.00 32.20 31.80 33.20 65,900 32.346 -0.62%
2017-02-27 0 0.162 0.161 0.162 0.160 0.171 45,080,000 7,426,540 0.1647 32.40 32.20 32.40 32.00 34.20 225,400 32.948 -2.99%
2017-02-24 0 0.167 0.166 0.167 0.164 0.174 36,797,500 6,152,420 0.1672 33.40 33.20 33.40 32.80 34.80 183,988 33.439 -1.76%
2017-02-23 0 0.170 0.169 0.171 0.167 0.184 45,697,500 7,904,667 0.1730 34.00 33.80 34.20 33.40 36.80 228,488 34.596 1.19%
2017-02-22 0 0.168 0.167 0.168 0.165 0.168 17,840,000 2,975,100 0.1668 33.60 33.40 33.60 33.00 33.60 89,200 33.353 0.60%
2017-02-21 0 0.167 0.166 0.167 0.165 0.173 23,080,000 3,863,260 0.1674 33.40 33.20 33.40 33.00 34.60 115,400 33.477 -2.91%
2017-02-20 0 0.172 0.171 0.172 0.167 0.175 39,640,000 6,749,380 0.1703 34.40 34.20 34.40 33.40 35.00 198,200 34.053 2.38%
2017-02-17 0 0.168 0.165 0.168 0.165 0.168 8,020,000 1,332,620 0.1662 33.60 33.00 33.60 33.00 33.60 40,100 33.232 0.00%
2017-02-16 0 0.168 0.166 0.168 0.166 0.172 20,120,000 3,378,680 0.1679 33.60 33.20 33.60 33.20 34.40 100,600 33.585 -2.89%
2017-02-15 0 0.173 0.171 0.172 0.169 0.173 9,005,000 1,537,155 0.1707 34.60 34.20 34.40 33.80 34.60 45,025 34.140 0.58%
2017-02-14 0 0.172 0.169 0.172 0.170 0.173 10,280,000 1,757,540 0.1710 34.40 33.80 34.40 34.00 34.60 51,400 34.193 0.58%
2017-02-13 0 0.171 0.169 0.171 0.169 0.172 27,920,000 4,773,940 0.1710 34.20 33.80 34.20 33.80 34.40 139,600 34.197 -0.58%
2017-02-10 0 0.172 0.171 0.172 0.168 0.177 19,660,000 3,385,740 0.1722 34.40 34.20 34.40 33.60 35.40 98,300 34.443 2.38%
2017-02-09 0 0.168 0.166 0.168 0.166 0.168 14,340,000 2,393,220 0.1669 33.60 33.20 33.60 33.20 33.60 71,700 33.378 0.60%
2017-02-08 0 0.167 0.166 0.167 0.166 0.168 3,590,000 597,660 0.1665 33.40 33.20 33.40 33.20 33.60 17,950 33.296 -0.60%
2017-02-07 0 0.168 0.166 0.168 0.166 0.168 4,280,000 713,100 0.1666 33.60 33.20 33.60 33.20 33.60 21,400 33.322 -0.59%
2017-02-06 0 0.169 0.167 0.169 0.166 0.169 6,960,000 1,166,340 0.1676 33.80 33.40 33.80 33.20 33.80 34,800 33.516 0.00%
2017-02-03 0 0.169 0.168 0.169 0.167 0.169 1,740,000 292,460 0.1681 33.80 33.60 33.80 33.40 33.80 8,700 33.616 0.60%
2017-02-02 0 0.168 0.167 0.168 0.167 0.170 3,080,000 517,540 0.1680 33.60 33.40 33.60 33.40 34.00 15,400 33.606 0.00%
2017-02-01 0 0.168 0.167 0.168 0.166 0.170 3,620,000 606,440 0.1675 33.60 33.40 33.60 33.20 34.00 18,100 33.505 -1.18%
2017-01-27 0 0.170 0.168 0.170 0.165 0.170 2,700,000 452,640 0.1676 34.00 33.60 34.00 33.00 34.00 13,500 33.529 0.00%
2017-01-26 0 0.170 0.169 0.170 0.166 0.170 9,920,000 1,665,860 0.1679 34.00 33.80 34.00 33.20 34.00 49,600 33.586 1.80%
2017-01-25 0 0.167 0.165 0.167 0.164 0.167 8,760,000 1,453,440 0.1659 33.40 33.00 33.40 32.80 33.40 43,800 33.184 0.60%
2017-01-24 0 0.166 0.165 0.166 0.164 0.167 10,520,000 1,734,980 0.1649 33.20 33.00 33.20 32.80 33.40 52,600 32.984 0.61%
2017-01-23 0 0.165 0.164 0.165 0.163 0.170 10,560,000 1,739,080 0.1647 33.00 32.80 33.00 32.60 34.00 52,800 32.937 -2.37%
2017-01-20 0 0.169 0.164 0.169 0.159 0.170 39,420,000 6,439,540 0.1634 33.80 32.80 33.80 31.80 34.00 197,100 32.671 -0.59%
2017-01-19 0 0.170 0.169 0.170 0.166 0.177 25,120,000 4,311,360 0.1716 34.00 33.80 34.00 33.20 35.40 125,600 34.326 -3.95%
2017-01-18 0 0.177 0.176 0.177 0.174 0.182 31,220,000 5,565,500 0.1783 35.40 35.20 35.40 34.80 36.40 156,100 35.653 -3.80%
2017-01-17 0 0.184 0.181 0.184 0.180 0.189 16,060,000 2,960,120 0.1843 36.80 36.20 36.80 36.00 37.80 80,300 36.863 -1.60%
2017-01-16 0 0.187 0.184 0.187 0.184 0.187 10,160,000 1,886,780 0.1857 37.40 36.80 37.40 36.80 37.40 50,800 37.141 -0.53%
2017-01-13 0 0.188 0.186 0.188 0.186 0.191 12,840,000 2,427,620 0.1891 37.60 37.20 37.60 37.20 38.20 64,200 37.813 -2.08%
2017-01-12 0 0.192 0.188 0.192 0.188 0.192 22,140,000 4,209,780 0.1901 38.40 37.60 38.40 37.60 38.40 110,700 38.029 0.52%
2017-01-11 0 0.191 0.188 0.191 0.187 0.192 22,980,000 4,364,640 0.1899 38.20 37.60 38.20 37.40 38.40 114,900 37.986 -0.52%
2017-01-10 0 0.192 0.187 0.192 0.186 0.193 18,696,000 3,576,200 0.1913 38.40 37.40 38.40 37.20 38.60 93,480 38.256 -0.52%
2017-01-09 0 0.193 0.190 0.194 0.189 0.196 41,720,000 8,015,760 0.1921 38.60 38.00 38.80 37.80 39.20 208,600 38.426 -0.52%
2017-01-06 0 0.194 0.192 0.195 0.189 0.195 45,000,000 8,650,100 0.1922 38.80 38.40 39.00 37.80 39.00 225,000 38.445 2.65%
2017-01-05 0 0.189 0.187 0.189 0.187 0.192 41,000,000 7,761,920 0.1893 37.80 37.40 37.80 37.40 38.40 205,000 37.863 0.53%
2017-01-04 0 0.188 0.188 0.191 0.185 0.201 53,160,000 10,206,820 0.1920 37.60 37.60 38.20 37.00 40.20 265,800 38.400 -6.93%
2017-01-03 0 0.202 0.200 0.202 0.195 0.209 162,060,000 32,524,660 0.2007 40.40 40.00 40.40 39.00 41.80 810,300 40.139 0.50%
2016-12-30 0 0.201 0.199 0.203 0.190 0.240 268,440,000 57,105,520 0.2127 40.20 39.80 40.60 38.00 48.00 1,342,200 42.546 1.01%
2016-12-29 1 - - - - - 0 0 - 39.80 - - - - 0 - 0.00%
2016-12-28 0 0.199 0.197 0.201 0.188 0.201 41,638,000 8,056,128 0.1935 39.80 39.40 40.20 37.60 40.20 208,190 38.696 5.85%
2016-12-23 0 0.188 0.185 0.188 0.185 0.188 7,340,000 1,368,000 0.1864 37.60 37.00 37.60 37.00 37.60 36,700 37.275 -1.05%
2016-12-22 0 0.190 0.186 0.190 0.185 0.193 17,940,000 3,371,860 0.1880 38.00 37.20 38.00 37.00 38.60 89,700 37.590 3.26%
2016-12-21 0 0.184 0.182 0.185 0.180 0.194 13,060,000 2,414,680 0.1849 36.80 36.40 37.00 36.00 38.80 65,300 36.978 -4.17%
2016-12-20 0 0.192 0.191 0.192 0.189 0.200 47,382,000 9,196,142 0.1941 38.40 38.20 38.40 37.80 40.00 236,910 38.817 2.13%
2016-12-19 0 0.188 0.186 0.189 0.182 0.203 32,080,000 6,178,220 0.1926 37.60 37.20 37.80 36.40 40.60 160,400 38.518 -2.08%
2016-12-16 0 0.192 0.189 0.192 0.172 0.196 70,220,000 13,180,080 0.1877 38.40 37.80 38.40 34.40 39.20 351,100 37.539 10.34%
2016-12-15 0 0.174 0.171 0.174 0.171 0.178 4,280,000 736,080 0.1720 34.80 34.20 34.80 34.20 35.60 21,400 34.396 -0.57%
2016-12-14 0 0.175 0.174 0.175 0.167 0.180 10,286,000 1,799,650 0.1750 35.00 34.80 35.00 33.40 36.00 51,430 34.992 4.79%
2016-12-13 0 0.167 0.167 0.169 0.167 0.174 9,100,000 1,534,500 0.1686 33.40 33.40 33.80 33.40 34.80 45,500 33.725 -2.34%
2016-12-12 0 0.171 0.170 0.171 0.169 0.180 18,100,000 3,111,020 0.1719 34.20 34.00 34.20 33.80 36.00 90,500 34.376 -5.52%
2016-12-09 0 0.181 0.178 0.181 0.175 0.189 14,720,000 2,682,560 0.1822 36.20 35.60 36.20 35.00 37.80 73,600 36.448 -4.74%
2016-12-08 0 0.190 0.189 0.191 0.187 0.190 6,500,000 1,226,600 0.1887 38.00 37.80 38.20 37.40 38.00 32,500 37.742 0.00%
2016-12-07 0 0.190 0.185 0.190 0.185 0.193 13,912,500 2,624,310 0.1886 38.00 37.00 38.00 37.00 38.60 69,563 37.726 0.53%
2016-12-06 0 0.189 0.189 0.190 0.188 0.201 71,920,000 14,052,760 0.1954 37.80 37.80 38.00 37.60 40.20 359,600 39.079 -0.53%
2016-12-05 0 0.190 0.188 0.190 0.188 0.194 9,770,000 1,861,020 0.1905 38.00 37.60 38.00 37.60 38.80 48,850 38.097 1.06%
2016-12-02 0 0.188 0.187 0.188 0.187 0.189 4,160,000 781,900 0.1880 37.60 37.40 37.60 37.40 37.80 20,800 37.591 -2.08%
2016-12-01 0 0.192 0.190 0.192 0.188 0.193 8,860,125 1,687,163 0.1904 38.40 38.00 38.40 37.60 38.60 44,301 38.084 1.05%
2016-11-30 0 0.190 0.186 0.190 0.186 0.193 11,220,000 2,118,540 0.1888 38.00 37.20 38.00 37.20 38.60 56,100 37.764 0.00%
2016-11-29 0 0.190 0.189 0.190 0.187 0.195 20,540,000 3,899,880 0.1899 38.00 37.80 38.00 37.40 39.00 102,700 37.974 0.53%
2016-11-28 0 0.189 0.186 0.188 0.180 0.195 78,000,000 14,807,460 0.1898 37.80 37.20 37.60 36.00 39.00 390,000 37.968 5.00%
2016-11-25 0 0.180 0.179 0.180 0.178 0.182 6,302,250 1,133,702 0.1799 36.00 35.80 36.00 35.60 36.40 31,511 35.978 0.00%
2016-11-24 0 0.180 0.178 0.181 0.179 0.182 10,840,000 1,960,760 0.1809 36.00 35.60 36.20 35.80 36.40 54,200 36.176 -1.10%
2016-11-23 0 0.182 0.180 0.184 0.178 0.185 9,920,000 1,787,320 0.1802 36.40 36.00 36.80 35.60 37.00 49,600 36.035 0.55%
2016-11-22 0 0.181 0.181 0.183 0.180 0.185 12,526,000 2,277,150 0.1818 36.20 36.20 36.60 36.00 37.00 62,630 36.359 -2.16%
2016-11-21 0 0.185 0.184 0.185 0.181 0.188 24,300,000 4,471,000 0.1840 37.00 36.80 37.00 36.20 37.60 121,500 36.798 3.35%
2016-11-18 0 0.179 0.177 0.179 0.175 0.180 6,740,000 1,196,080 0.1775 35.80 35.40 35.80 35.00 36.00 33,700 35.492 0.00%
2016-11-17 0 0.179 0.176 0.179 0.175 0.182 9,220,000 1,650,020 0.1790 35.80 35.20 35.80 35.00 36.40 46,100 35.792 -0.56%
2016-11-16 0 0.180 0.177 0.180 0.170 0.186 19,440,000 3,458,360 0.1779 36.00 35.40 36.00 34.00 37.20 97,200 35.580 -1.10%
2016-11-15 0 0.182 0.179 0.182 0.178 0.198 42,160,000 7,950,380 0.1886 36.40 35.80 36.40 35.60 39.60 210,800 37.715 -5.70%
2016-11-14 0 0.193 0.191 0.193 0.183 0.199 63,780,000 12,258,140 0.1922 38.60 38.20 38.60 36.60 39.80 318,900 38.439 4.89%
2016-11-11 0 0.184 0.183 0.186 0.159 0.192 122,840,000 22,269,620 0.1813 36.80 36.60 37.20 31.80 38.40 614,200 36.258 16.46%
2016-11-10 0 0.158 0.157 0.158 0.145 0.163 35,000,000 5,453,620 0.1558 31.60 31.40 31.60 29.00 32.60 175,000 31.164 8.97%
2016-11-09 0 0.145 0.143 0.145 0.139 0.149 25,080,000 3,637,920 0.1451 29.00 28.60 29.00 27.80 29.80 125,400 29.011 2.11%
2016-11-08 0 0.142 0.141 0.145 0.142 0.145 12,000,000 1,723,380 0.1436 28.40 28.20 29.00 28.40 29.00 60,000 28.723 -3.40%
2016-11-07 0 0.147 0.145 0.147 0.138 0.148 13,760,000 1,991,420 0.1447 29.40 29.00 29.40 27.60 29.60 68,800 28.945 8.89%
2016-11-04 0 0.135 0.135 0.138 0.131 0.139 4,700,000 636,680 0.1355 27.00 27.00 27.60 26.20 27.80 23,500 27.093 0.00%
2016-11-03 0 0.135 0.135 0.136 0.135 0.139 4,841,000 659,785 0.1363 27.00 27.00 27.20 27.00 27.80 24,205 27.258 -1.46%
2016-11-02 0 0.137 0.137 0.139 0.135 0.142 16,420,000 2,274,500 0.1385 27.40 27.40 27.80 27.00 28.40 82,100 27.704 -0.72%
2016-11-01 0 0.138 0.138 0.139 0.138 0.141 8,700,000 1,211,200 0.1392 27.60 27.60 27.80 27.60 28.20 43,500 27.844 -1.43%
2016-10-31 0 0.140 0.140 0.142 0.140 0.145 16,800,000 2,382,380 0.1418 28.00 28.00 28.40 28.00 29.00 84,000 28.362 -0.71%
2016-10-28 0 0.141 0.141 0.142 0.141 0.148 8,740,000 1,251,740 0.1432 28.20 28.20 28.40 28.20 29.60 43,700 28.644 0.71%
2016-10-27 0 0.140 0.140 0.141 0.138 0.141 8,980,000 1,255,420 0.1398 28.00 28.00 28.20 27.60 28.20 44,900 27.960 0.00%
2016-10-26 0 0.140 0.139 0.142 0.138 0.153 19,860,000 2,879,160 0.1450 28.00 27.80 28.40 27.60 30.60 99,300 28.995 -7.28%
2016-10-25 0 0.151 0.150 0.152 0.134 0.158 100,800,000 14,912,540 0.1479 30.20 30.00 30.40 26.80 31.60 504,000 29.588 14.39%
2016-10-24 0 0.132 0.131 0.133 0.125 0.143 48,360,000 6,386,100 0.1321 26.40 26.20 26.60 25.00 28.60 241,800 26.411 -5.04%
2016-10-20 0 0.139 0.139 0.140 0.138 0.155 28,240,000 4,062,460 0.1439 27.80 27.80 28.00 27.60 31.00 141,200 28.771 -7.95%
2016-10-19 0 0.151 0.150 0.151 0.149 0.152 10,320,000 1,547,920 0.1500 30.20 30.00 30.20 29.80 30.40 51,600 29.998 -1.31%
2016-10-18 0 0.153 0.150 0.153 0.150 0.164 33,220,000 5,122,640 0.1542 30.60 30.00 30.60 30.00 32.80 166,100 30.841 -6.13%
2016-10-17 0 0.163 0.162 0.163 0.160 0.166 16,927,500 2,737,160 0.1617 32.60 32.40 32.60 32.00 33.20 84,638 32.340 -1.81%
2016-10-14 0 0.166 0.164 0.166 0.164 0.171 7,100,000 1,178,400 0.1660 33.20 32.80 33.20 32.80 34.20 35,500 33.194 -1.19%
2016-10-13 0 0.168 0.166 0.168 0.166 0.172 3,480,000 584,600 0.1680 33.60 33.20 33.60 33.20 34.40 17,400 33.598 -0.59%
2016-10-12 0 0.169 0.167 0.169 0.166 0.174 4,700,000 796,300 0.1694 33.80 33.40 33.80 33.20 34.80 23,500 33.885 -0.59%
2016-10-11 0 0.170 0.168 0.170 0.167 0.173 8,560,000 1,448,000 0.1692 34.00 33.60 34.00 33.40 34.60 42,800 33.832 0.59%
2016-10-07 0 0.169 0.167 0.169 0.165 0.171 4,540,000 758,080 0.1670 33.80 33.40 33.80 33.00 34.20 22,700 33.396 0.00%
2016-10-06 0 0.169 0.168 0.170 0.166 0.173 6,480,000 1,103,500 0.1703 33.80 33.60 34.00 33.20 34.60 32,400 34.059 -2.31%
2016-10-05 0 0.173 0.171 0.172 0.170 0.177 10,440,000 1,824,420 0.1748 34.60 34.20 34.40 34.00 35.40 52,200 34.951 -1.14%
2016-10-04 0 0.175 0.175 0.176 0.173 0.176 3,540,000 617,700 0.1745 35.00 35.00 35.20 34.60 35.20 17,700 34.898 -0.57%
2016-10-03 0 0.176 0.176 0.177 0.174 0.184 13,620,000 2,454,420 0.1802 35.20 35.20 35.40 34.80 36.80 68,100 36.041 -1.12%
2016-09-30 0 0.178 0.177 0.178 0.174 0.180 20,720,000 3,666,420 0.1770 35.60 35.40 35.60 34.80 36.00 103,600 35.390 0.56%
2016-09-29 0 0.177 0.174 0.177 0.174 0.179 8,300,000 1,468,820 0.1770 35.40 34.80 35.40 34.80 35.80 41,500 35.393 0.57%
2016-09-28 0 0.176 0.175 0.176 0.175 0.182 7,300,000 1,288,880 0.1766 35.20 35.00 35.20 35.00 36.40 36,500 35.312 -2.22%
2016-09-27 0 0.180 0.178 0.180 0.178 0.183 8,644,000 1,558,340 0.1803 36.00 35.60 36.00 35.60 36.60 43,220 36.056 2.27%
2016-09-26 0 0.176 0.172 0.176 0.172 0.184 8,302,500 1,456,852 0.1755 35.20 34.40 35.20 34.40 36.80 41,513 35.094 -1.12%
2016-09-23 0 0.178 0.174 0.178 0.168 0.178 24,500,000 4,234,760 0.1728 35.60 34.80 35.60 33.60 35.60 122,500 34.569 4.71%
2016-09-22 0 0.170 0.168 0.170 0.166 0.173 16,940,000 2,856,480 0.1686 34.00 33.60 34.00 33.20 34.60 84,700 33.725 3.03%
2016-09-21 0 0.165 0.165 0.168 0.161 0.170 21,580,000 3,564,860 0.1652 33.00 33.00 33.60 32.20 34.00 107,900 33.039 -3.51%
2016-09-20 0 0.171 0.170 0.171 0.167 0.176 13,680,000 2,343,780 0.1713 34.20 34.00 34.20 33.40 35.20 68,400 34.266 -1.72%
2016-09-19 0 0.174 0.171 0.174 0.170 0.174 7,640,000 1,314,720 0.1721 34.80 34.20 34.80 34.00 34.80 38,200 34.417 -2.25%
2016-09-15 0 0.178 0.173 0.178 0.172 0.180 5,840,000 1,018,200 0.1743 35.60 34.60 35.60 34.40 36.00 29,200 34.870 1.71%
2016-09-14 0 0.175 0.175 0.176 0.173 0.176 5,220,000 914,280 0.1751 35.00 35.00 35.20 34.60 35.20 26,100 35.030 -0.57%
2016-09-13 0 0.176 0.175 0.177 0.176 0.182 4,280,000 756,940 0.1769 35.20 35.00 35.40 35.20 36.40 21,400 35.371 -3.30%
2016-09-12 0 0.182 0.179 0.182 0.177 0.185 10,140,000 1,830,840 0.1806 36.40 35.80 36.40 35.40 37.00 50,700 36.111 -1.09%
2016-09-09 0 0.184 0.181 0.184 0.180 0.186 13,740,000 2,490,360 0.1812 36.80 36.20 36.80 36.00 37.20 68,700 36.250 0.00%
2016-09-08 0 0.184 0.183 0.184 0.182 0.188 8,580,000 1,576,900 0.1838 36.80 36.60 36.80 36.40 37.60 42,900 36.758 -1.08%
2016-09-07 0 0.186 0.183 0.186 0.176 0.193 16,600,000 3,065,540 0.1847 37.20 36.60 37.20 35.20 38.60 83,000 36.934 5.68%
2016-09-06 0 0.176 0.175 0.176 0.173 0.177 2,460,000 430,400 0.1750 35.20 35.00 35.20 34.60 35.40 12,300 34.992 0.57%
2016-09-05 0 0.175 0.171 0.175 0.170 0.175 23,600,000 4,064,900 0.1722 35.00 34.20 35.00 34.00 35.00 118,000 34.448 1.16%
2016-09-02 0 0.173 0.172 0.173 0.171 0.175 4,980,000 858,160 0.1723 34.60 34.40 34.60 34.20 35.00 24,900 34.464 -1.14%
2016-09-01 0 0.175 0.173 0.175 0.171 0.177 13,960,000 2,426,920 0.1738 35.00 34.60 35.00 34.20 35.40 69,800 34.770 1.16%
2016-08-31 0 0.173 0.170 0.173 0.170 0.185 24,740,000 4,313,380 0.1743 34.60 34.00 34.60 34.00 37.00 123,700 34.870 -4.95%
2016-08-30 0 0.182 0.182 0.184 0.182 0.189 8,720,000 1,625,160 0.1864 36.40 36.40 36.80 36.40 37.80 43,600 37.274 -3.19%
2016-08-29 0 0.188 0.183 0.188 0.183 0.191 6,665,000 1,259,960 0.1890 37.60 36.60 37.60 36.60 38.20 33,325 37.808 -0.53%
2016-08-26 0 0.189 0.186 0.190 0.185 0.190 5,280,000 984,940 0.1865 37.80 37.20 38.00 37.00 38.00 26,400 37.308 1.61%
2016-08-25 0 0.186 0.183 0.186 0.184 0.187 7,620,000 1,412,080 0.1853 37.20 36.60 37.20 36.80 37.40 38,100 37.062 0.00%
2016-08-24 0 0.186 0.181 0.187 0.175 0.187 11,340,000 2,069,980 0.1825 37.20 36.20 37.40 35.00 37.40 56,700 36.508 -1.06%
2016-08-23 0 0.188 0.187 0.188 0.185 0.192 2,780,000 521,980 0.1878 37.60 37.40 37.60 37.00 38.40 13,900 37.553 0.00%
2016-08-22 0 0.188 0.182 0.188 0.180 0.188 7,440,000 1,356,960 0.1824 37.60 36.40 37.60 36.00 37.60 37,200 36.477 0.00%
2016-08-19 0 0.188 0.184 0.188 0.170 0.190 20,980,000 3,860,500 0.1840 37.60 36.80 37.60 34.00 38.00 104,900 36.802 -1.05%
2016-08-18 0 0.190 0.188 0.190 0.187 0.195 9,880,000 1,866,380 0.1889 38.00 37.60 38.00 37.40 39.00 49,400 37.781 -0.52%
2016-08-17 0 0.191 0.191 0.192 0.190 0.193 9,140,000 1,744,760 0.1909 38.20 38.20 38.40 38.00 38.60 45,700 38.179 -1.04%
2016-08-16 0 0.193 0.190 0.193 0.189 0.193 8,600,000 1,643,200 0.1911 38.60 38.00 38.60 37.80 38.60 43,000 38.214 0.00%
2016-08-15 0 0.193 0.189 0.193 0.186 0.197 23,740,000 4,526,620 0.1907 38.60 37.80 38.60 37.20 39.40 118,700 38.135 -1.53%
2016-08-12 0 0.196 0.192 0.196 0.192 0.199 8,887,000 1,743,290 0.1962 39.20 38.40 39.20 38.40 39.80 44,435 39.232 -0.51%
2016-08-11 0 0.197 0.194 0.197 0.194 0.202 10,700,000 2,122,320 0.1983 39.40 38.80 39.40 38.80 40.40 53,500 39.670 0.00%
2016-08-10 0 0.197 0.195 0.196 0.192 0.199 22,140,000 4,353,800 0.1966 39.40 39.00 39.20 38.40 39.80 110,700 39.330 2.07%
2016-08-09 0 0.193 0.189 0.193 0.186 0.194 18,920,000 3,599,840 0.1903 38.60 37.80 38.60 37.20 38.80 94,600 38.053 2.66%
2016-08-08 0 0.188 0.187 0.190 0.187 0.195 32,760,000 6,234,760 0.1903 37.60 37.40 38.00 37.40 39.00 163,800 38.063 -4.08%
2016-08-05 0 0.196 0.196 0.198 0.192 0.199 23,360,000 4,578,160 0.1960 39.20 39.20 39.60 38.40 39.80 116,800 39.197 -1.01%
2016-08-04 0 0.198 0.194 0.198 0.190 0.200 22,780,000 4,498,520 0.1975 39.60 38.80 39.60 38.00 40.00 113,900 39.495 2.06%
2016-08-03 0 0.194 0.191 0.194 0.189 0.200 7,360,000 1,422,300 0.1932 38.80 38.20 38.80 37.80 40.00 36,800 38.649 -1.02%
2016-08-01 0 0.196 0.195 0.197 0.195 0.207 13,600,000 2,676,380 0.1968 39.20 39.00 39.40 39.00 41.40 68,000 39.359 -3.92%
2016-07-29 0 0.204 0.200 0.204 0.197 0.208 10,880,000 2,184,480 0.2008 40.80 40.00 40.80 39.40 41.60 54,400 40.156 0.00%
2016-07-28 0 0.204 0.201 0.204 0.199 0.209 18,740,000 3,821,700 0.2039 40.80 40.20 40.80 39.80 41.80 93,700 40.787 -0.49%
2016-07-27 0 0.205 0.204 0.206 0.200 0.209 39,000,000 7,988,760 0.2048 41.00 40.80 41.20 40.00 41.80 195,000 40.968 2.50%
2016-07-26 0 0.200 0.198 0.200 0.197 0.200 10,080,000 2,008,800 0.1993 40.00 39.60 40.00 39.40 40.00 50,400 39.857 0.50%
2016-07-25 0 0.199 0.197 0.199 0.196 0.199 22,760,000 4,510,540 0.1982 39.80 39.40 39.80 39.20 39.80 113,800 39.636 0.51%
2016-07-22 0 0.198 0.196 0.198 0.195 0.199 11,045,500 2,182,317 0.1976 39.60 39.20 39.60 39.00 39.80 55,228 39.515 1.02%
2016-07-21 0 0.196 0.195 0.196 0.194 0.197 3,420,000 668,340 0.1954 39.20 39.00 39.20 38.80 39.40 17,100 39.084 -0.51%
2016-07-20 0 0.197 0.195 0.197 0.194 0.198 7,860,000 1,538,140 0.1957 39.40 39.00 39.40 38.80 39.60 39,300 39.138 -0.51%
2016-07-19 0 0.198 0.195 0.198 0.193 0.198 6,040,000 1,181,320 0.1956 39.60 39.00 39.60 38.60 39.60 30,200 39.117 0.51%
2016-07-18 0 0.197 0.195 0.197 0.190 0.198 10,760,000 2,102,620 0.1954 39.40 39.00 39.40 38.00 39.60 53,800 39.082 1.03%
2016-07-15 0 0.195 0.193 0.195 0.182 0.196 29,780,000 5,656,200 0.1899 39.00 38.60 39.00 36.40 39.20 148,900 37.987 0.52%
2016-07-14 0 0.194 0.190 0.194 0.190 0.198 11,215,000 2,150,955 0.1918 38.80 38.00 38.80 38.00 39.60 56,075 38.359 -1.52%
2016-07-13 0 0.197 0.197 0.198 0.194 0.198 12,880,000 2,521,900 0.1958 39.40 39.40 39.60 38.80 39.60 64,400 39.160 -1.01%
2016-07-12 0 0.199 0.198 0.199 0.196 0.202 17,280,000 3,437,360 0.1989 39.80 39.60 39.80 39.20 40.40 86,400 39.784 -1.49%
2016-07-11 0 0.202 0.199 0.202 0.198 0.203 22,060,000 4,437,880 0.2012 40.40 39.80 40.40 39.60 40.60 110,300 40.235 1.00%
2016-07-08 0 0.200 0.198 0.200 0.195 0.202 22,980,000 4,569,420 0.1988 40.00 39.60 40.00 39.00 40.40 114,900 39.769 0.00%
2016-07-07 0 0.200 0.199 0.200 0.192 0.200 20,060,000 3,953,220 0.1971 40.00 39.80 40.00 38.40 40.00 100,300 39.414 2.56%
2016-07-06 0 0.195 0.191 0.195 0.188 0.195 19,585,000 3,716,660 0.1898 39.00 38.20 39.00 37.60 39.00 97,925 37.954 1.04%
2016-07-05 0 0.193 0.192 0.193 0.187 0.196 22,240,000 4,237,220 0.1905 38.60 38.40 38.60 37.40 39.20 111,200 38.104 1.05%
2016-07-04 0 0.191 0.190 0.194 0.182 0.194 33,540,000 6,299,440 0.1878 38.20 38.00 38.80 36.40 38.80 167,700 37.564 0.53%
2016-06-30 0 0.190 0.189 0.190 0.186 0.197 35,240,000 6,716,380 0.1906 38.00 37.80 38.00 37.20 39.40 176,200 38.118 -3.55%
2016-06-29 0 0.197 0.195 0.197 0.194 0.205 40,340,000 7,951,240 0.1971 39.40 39.00 39.40 38.80 41.00 201,700 39.421 -1.50%
2016-06-28 0 0.200 0.195 0.200 0.195 0.202 9,520,000 1,894,740 0.1990 40.00 39.00 40.00 39.00 40.40 47,600 39.805 1.01%
2016-06-27 0 0.198 0.198 0.202 0.198 0.207 21,440,000 4,312,580 0.2011 39.60 39.60 40.40 39.60 41.40 107,200 40.229 -4.35%
2016-06-24 0 0.207 0.203 0.207 0.199 0.218 31,100,000 6,399,460 0.2058 41.40 40.60 41.40 39.80 43.60 155,500 41.154 -3.72%
2016-06-23 0 0.215 0.214 0.216 0.213 0.220 19,002,500 4,098,805 0.2157 43.00 42.80 43.20 42.60 44.00 95,013 43.140 -0.46%
2016-06-22 0 0.216 0.216 0.219 0.216 0.221 18,200,000 3,967,200 0.2180 43.20 43.20 43.80 43.20 44.20 91,000 43.596 -0.46%
2016-06-21 0 0.217 0.215 0.219 0.214 0.220 20,760,000 4,503,700 0.2169 43.40 43.00 43.80 42.80 44.00 103,800 43.388 -2.69%
2016-06-20 0 0.223 0.220 0.223 0.215 0.225 29,180,000 6,424,080 0.2202 44.60 44.00 44.60 43.00 45.00 145,900 44.031 0.00%
2016-06-17 0 0.223 0.223 0.225 0.219 0.227 18,440,000 4,090,960 0.2219 44.60 44.60 45.00 43.80 45.40 92,200 44.370 -0.45%
2016-06-16 0 0.224 0.224 0.226 0.221 0.237 17,520,000 3,997,520 0.2282 44.80 44.80 45.20 44.20 47.40 87,600 45.634 -3.45%
2016-06-15 0 0.232 0.232 0.233 0.230 0.240 14,845,500 3,473,317 0.2340 46.40 46.40 46.60 46.00 48.00 74,228 46.793 -0.85%
2016-06-14 0 0.234 0.234 0.235 0.229 0.255 114,020,000 27,820,020 0.2440 46.80 46.80 47.00 45.80 51.00 570,100 48.798 2.18%
2016-06-13 0 0.229 0.229 0.230 0.221 0.230 23,480,000 5,286,940 0.2252 45.80 45.80 46.00 44.20 46.00 117,400 45.034 0.00%
2016-06-10 0 0.229 0.228 0.229 0.226 0.232 20,380,000 4,677,420 0.2295 45.80 45.60 45.80 45.20 46.40 101,900 45.902 0.00%
2016-06-08 0 0.229 0.226 0.229 0.225 0.231 34,900,000 7,954,680 0.2279 45.80 45.20 45.80 45.00 46.20 174,500 45.586 2.23%
2016-06-07 0 0.224 0.223 0.225 0.219 0.228 34,840,000 7,755,760 0.2226 44.80 44.60 45.00 43.80 45.60 174,200 44.522 1.36%
2016-06-06 0 0.221 0.221 0.222 0.221 0.231 31,300,000 7,010,920 0.2240 44.20 44.20 44.40 44.20 46.20 156,500 44.798 -3.07%
2016-06-03 0 0.228 0.225 0.226 0.221 0.240 61,820,000 14,248,520 0.2305 45.60 45.00 45.20 44.20 48.00 309,100 46.097 -0.44%
2016-06-02 0 0.229 0.226 0.229 0.219 0.230 31,419,000 7,049,865 0.2244 45.80 45.20 45.80 43.80 46.00 157,095 44.876 2.23%
2016-06-01 0 0.224 0.223 0.224 0.222 0.231 18,720,000 4,209,100 0.2248 44.80 44.60 44.80 44.40 46.20 93,600 44.969 -1.32%
2016-05-31 0 0.227 0.225 0.227 0.223 0.232 30,420,000 6,933,340 0.2279 45.40 45.00 45.40 44.60 46.40 152,100 45.584 0.44%
2016-05-30 0 0.226 0.223 0.226 0.215 0.226 31,520,000 6,942,360 0.2203 45.20 44.60 45.20 43.00 45.20 157,600 44.051 1.80%
2016-05-27 0 0.222 0.219 0.222 0.218 0.239 48,499,800 10,950,356 0.2258 44.40 43.80 44.40 43.60 47.80 242,499 45.156 -5.53%
2016-05-26 0 0.235 0.231 0.235 0.225 0.240 47,300,000 10,977,480 0.2321 47.00 46.20 47.00 45.00 48.00 236,500 46.416 0.00%
2016-05-25 0 0.235 0.233 0.236 0.226 0.255 190,720,000 46,270,260 0.2426 47.00 46.60 47.20 45.20 51.00 953,600 48.522 3.07%
2016-05-24 0 0.228 0.226 0.228 0.216 0.231 80,560,000 18,106,540 0.2248 45.60 45.20 45.60 43.20 46.20 402,800 44.952 5.07%
2016-05-23 0 0.217 0.216 0.217 0.203 0.218 68,380,000 14,589,800 0.2134 43.40 43.20 43.40 40.60 43.60 341,900 42.673 5.34%
2016-05-20 0 0.206 0.204 0.206 0.194 0.214 63,455,384 13,033,799 0.2054 41.20 40.80 41.20 38.80 42.80 317,277 41.080 5.64%
2016-05-19 0 0.195 0.195 0.197 0.191 0.197 17,252,500 3,333,352 0.1932 39.00 39.00 39.40 38.20 39.40 86,263 38.642 -1.02%
2016-05-18 0 0.197 0.193 0.196 0.190 0.202 29,460,000 5,749,900 0.1952 39.40 38.60 39.20 38.00 40.40 147,300 39.035 -1.99%
2016-05-17 0 0.201 0.199 0.201 0.199 0.205 13,920,000 2,790,020 0.2004 40.20 39.80 40.20 39.80 41.00 69,600 40.086 -1.95%
2016-05-16 0 0.205 0.202 0.205 0.200 0.211 23,360,000 4,772,880 0.2043 41.00 40.40 41.00 40.00 42.20 116,800 40.864 1.99%
2016-05-13 0 0.201 0.200 0.202 0.200 0.212 59,040,000 12,135,080 0.2055 40.20 40.00 40.40 40.00 42.40 295,200 41.108 -1.95%
2016-05-12 0 0.205 0.204 0.205 0.202 0.206 30,460,000 6,208,480 0.2038 41.00 40.80 41.00 40.40 41.20 152,300 40.765 -1.44%
2016-05-11 0 0.208 0.206 0.208 0.198 0.217 92,760,000 19,382,900 0.2090 41.60 41.20 41.60 39.60 43.40 463,800 41.792 5.58%
2016-05-10 0 0.197 0.193 0.196 0.190 0.206 60,860,000 11,887,980 0.1953 39.40 38.60 39.20 38.00 41.20 304,300 39.067 -4.83%
2016-05-09 0 0.207 0.206 0.207 0.203 0.220 32,980,000 6,955,460 0.2109 41.40 41.20 41.40 40.60 44.00 164,900 42.180 -3.72%
2016-05-06 0 0.215 0.213 0.215 0.210 0.240 74,100,000 16,290,060 0.2198 43.00 42.60 43.00 42.00 48.00 370,500 43.968 -8.12%
2016-05-05 0 0.234 0.233 0.234 0.201 0.244 382,811,500 87,950,070 0.2297 46.80 46.60 46.80 40.20 48.80 1,914,058 45.950 16.42%
2016-05-04 0 0.201 0.199 0.201 0.196 0.203 29,860,000 5,967,720 0.1999 40.20 39.80 40.20 39.20 40.60 149,300 39.971 0.50%
2016-05-03 0 0.200 0.199 0.200 0.196 0.205 23,420,000 4,697,840 0.2006 40.00 39.80 40.00 39.20 41.00 117,100 40.118 1.01%
2016-04-29 0 0.198 0.195 0.197 0.195 0.200 22,060,000 4,329,000 0.1962 39.60 39.00 39.40 39.00 40.00 110,300 39.248 1.02%
2016-04-28 0 0.196 0.196 0.197 0.193 0.206 34,300,000 6,796,340 0.1981 39.20 39.20 39.40 38.60 41.20 171,500 39.629 0.51%
2016-04-27 0 0.195 0.194 0.196 0.186 0.206 70,940,000 14,120,760 0.1991 39.00 38.80 39.20 37.20 41.20 354,700 39.810 2.63%
2016-04-26 0 0.190 0.190 0.191 0.188 0.196 19,680,000 3,757,420 0.1909 38.00 38.00 38.20 37.60 39.20 98,400 38.185 -2.06%
2016-04-25 0 0.194 0.194 0.195 0.192 0.212 84,260,000 16,835,280 0.1998 38.80 38.80 39.00 38.40 42.40 421,300 39.960 -5.37%
2016-04-22 0 0.205 0.204 0.205 0.183 0.209 176,180,000 34,856,580 0.1978 41.00 40.80 41.00 36.60 41.80 880,900 39.569 9.04%
2016-04-21 0 0.188 0.186 0.188 0.176 0.193 95,160,000 17,690,840 0.1859 37.60 37.20 37.60 35.20 38.60 475,800 37.181 3.30%
2016-04-20 0 0.182 0.181 0.182 0.166 0.192 172,852,500 31,264,920 0.1809 36.40 36.20 36.40 33.20 38.40 864,263 36.175 0.55%
2016-04-19 0 0.181 0.180 0.182 0.180 0.199 61,845,000 11,447,890 0.1851 36.20 36.00 36.40 36.00 39.80 309,225 37.021 -5.24%
2016-04-18 0 0.191 0.191 0.192 0.186 0.201 54,880,000 10,519,280 0.1917 38.20 38.20 38.40 37.20 40.20 274,400 38.336 -4.50%
2016-04-15 0 0.200 0.200 0.201 0.192 0.209 86,640,450 17,319,131 0.1999 40.00 40.00 40.20 38.40 41.80 433,202 39.979 -2.44%
2016-04-14 0 0.205 0.204 0.205 0.204 0.222 87,060,000 18,363,660 0.2109 41.00 40.80 41.00 40.80 44.40 435,300 42.186 -4.65%
2016-04-13 0 0.215 0.215 0.216 0.196 0.232 371,439,000 78,376,463 0.2110 43.00 43.00 43.20 39.20 46.40 1,857,195 42.202 -1.83%
2016-04-12 0 0.219 0.218 0.219 0.205 0.365 1,277,545,000 329,661,840 0.2580 43.80 43.60 43.80 41.00 73.00 6,387,725 51.609 -9.13%
2016-04-11 0 0.241 0.241 0.242 0.152 0.244 722,235,000 151,515,118 0.2098 48.20 48.20 48.40 30.40 48.80 3,611,175 41.957 97.54%
2016-04-08 1 - - - - - 0 0 - 24.40 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 24.40 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 24.40 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 24.40 - - - - 0 - 0.00%
2016-04-01 0 0.122 0.120 0.121 0.120 0.146 199,540,000 26,625,260 0.1334 24.40 24.00 24.20 24.00 29.20 997,700 26.687 -0.81%
2016-03-31 0 0.123 0.122 0.126 0.118 0.126 33,860,000 4,158,100 0.1228 24.60 24.40 25.20 23.60 25.20 169,300 24.561 3.36%
2016-03-30 0 0.119 0.119 0.121 0.118 0.127 28,620,000 3,499,540 0.1223 23.80 23.80 24.20 23.60 25.40 143,100 24.455 0.00%
2016-03-29 0 0.119 0.120 0.121 0.117 0.123 10,440,000 1,256,480 0.1204 23.80 24.00 24.20 23.40 24.60 52,200 24.070 -0.83%
2016-03-24 0 0.120 0.119 0.120 0.115 0.125 12,400,000 1,500,120 0.1210 24.00 23.80 24.00 23.00 25.00 62,000 24.195 -1.64%
2016-03-23 0 0.122 0.121 0.122 0.119 0.125 11,932,500 1,456,755 0.1221 24.40 24.20 24.40 23.80 25.00 59,663 24.417 3.39%
2016-03-22 0 0.118 0.118 0.119 0.111 0.126 19,560,000 2,373,200 0.1213 23.60 23.60 23.80 22.20 25.20 97,800 24.266 0.00%
2016-03-21 0 0.118 0.118 0.119 0.116 0.126 24,300,000 2,967,220 0.1221 23.60 23.60 23.80 23.20 25.20 121,500 24.422 -3.28%
2016-03-18 0 0.122 0.121 0.122 0.121 0.135 34,000,000 4,321,420 0.1271 24.40 24.20 24.40 24.20 27.00 170,000 25.420 -6.15%
2016-03-17 0 0.130 0.130 0.133 0.127 0.139 30,940,000 4,148,320 0.1341 26.00 26.00 26.60 25.40 27.80 154,700 26.815 2.36%
2016-03-16 0 0.127 0.126 0.130 0.125 0.145 28,780,000 3,916,080 0.1361 25.40 25.20 26.00 25.00 29.00 143,900 27.214 -7.97%
2016-03-15 0 0.138 0.137 0.140 0.133 0.141 9,720,000 1,334,260 0.1373 27.60 27.40 28.00 26.60 28.20 48,600 27.454 -2.13%
2016-03-14 0 0.141 0.141 0.143 0.140 0.146 6,460,000 919,220 0.1423 28.20 28.20 28.60 28.00 29.20 32,300 28.459 -2.76%
2016-03-11 0 0.145 0.145 0.148 0.145 0.150 8,380,000 1,230,760 0.1469 29.00 29.00 29.60 29.00 30.00 41,900 29.374 -1.36%
2016-03-10 0 0.147 0.148 0.149 0.146 0.150 6,860,000 1,017,140 0.1483 29.40 29.60 29.80 29.20 30.00 34,300 29.654 -0.68%
2016-03-09 0 0.148 0.146 0.149 0.146 0.153 15,420,000 2,290,440 0.1485 29.60 29.20 29.80 29.20 30.60 77,100 29.707 -0.67%
2016-03-08 0 0.149 0.148 0.149 0.147 0.153 16,660,000 2,490,200 0.1495 29.80 29.60 29.80 29.40 30.60 83,300 29.894 -2.61%
2016-03-07 0 0.153 0.152 0.153 0.150 0.154 17,920,000 2,725,120 0.1521 30.60 30.40 30.60 30.00 30.80 89,600 30.414 -0.65%
2016-03-04 0 0.154 0.152 0.154 0.152 0.156 17,400,000 2,673,600 0.1537 30.80 30.40 30.80 30.40 31.20 87,000 30.731 0.00%
2016-03-03 0 0.154 0.154 0.156 0.150 0.158 18,500,000 2,872,980 0.1553 30.80 30.80 31.20 30.00 31.60 92,500 31.059 -0.65%
2016-03-02 0 0.155 0.154 0.155 0.153 0.158 20,246,500 3,140,582 0.1551 31.00 30.80 31.00 30.60 31.60 101,233 31.023 1.31%
2016-03-01 0 0.153 0.154 0.155 0.152 0.158 22,962,500 3,566,202 0.1553 30.60 30.80 31.00 30.40 31.60 114,813 31.061 0.00%
2016-02-29 0 0.153 0.152 0.153 0.153 0.163 27,600,000 4,283,180 0.1552 30.60 30.40 30.60 30.60 32.60 138,000 31.038 -1.29%
2016-02-26 0 0.155 0.153 0.155 0.150 0.156 16,380,000 2,514,580 0.1535 31.00 30.60 31.00 30.00 31.20 81,900 30.703 4.03%
2016-02-25 0 0.149 0.149 0.150 0.149 0.158 13,480,000 2,070,080 0.1536 29.80 29.80 30.00 29.80 31.60 67,400 30.713 -3.87%
2016-02-24 0 0.155 0.154 0.156 0.153 0.163 16,360,000 2,567,440 0.1569 31.00 30.80 31.20 30.60 32.60 81,800 31.387 -1.90%
2016-02-23 0 0.158 0.157 0.159 0.157 0.164 7,980,000 1,281,000 0.1605 31.60 31.40 31.80 31.40 32.80 39,900 32.105 -1.86%
2016-02-22 0 0.161 0.160 0.162 0.160 0.168 14,340,000 2,336,100 0.1629 32.20 32.00 32.40 32.00 33.60 71,700 32.582 0.00%
2016-02-19 0 0.161 0.160 0.162 0.161 0.164 4,900,000 793,540 0.1619 32.20 32.00 32.40 32.20 32.80 24,500 32.389 0.00%
2016-02-18 0 0.161 0.160 0.161 0.160 0.167 14,132,500 2,299,777 0.1627 32.20 32.00 32.20 32.00 33.40 70,663 32.546 1.26%
2016-02-17 0 0.159 0.158 0.162 0.155 0.165 36,920,000 5,878,360 0.1592 31.80 31.60 32.40 31.00 33.00 184,600 31.844 -2.45%
2016-02-16 0 0.163 0.162 0.163 0.162 0.167 13,980,000 2,294,680 0.1641 32.60 32.40 32.60 32.40 33.40 69,900 32.828 1.24%
2016-02-15 0 0.161 0.159 0.161 0.154 0.165 37,720,000 5,956,020 0.1579 32.20 31.80 32.20 30.80 33.00 188,600 31.580 2.55%
2016-02-12 0 0.157 0.154 0.157 0.154 0.165 10,940,000 1,735,220 0.1586 31.40 30.80 31.40 30.80 33.00 54,700 31.722 -1.87%
2016-02-11 0 0.160 0.157 0.160 0.140 0.175 23,560,000 3,763,320 0.1597 32.00 31.40 32.00 28.00 35.00 117,800 31.947 8.84%
2016-02-05 0 0.147 0.147 0.150 0.146 0.158 12,320,000 1,863,320 0.1512 29.40 29.40 30.00 29.20 31.60 61,600 30.249 -3.29%
2016-02-04 0 0.152 0.149 0.153 0.147 0.160 13,460,000 2,026,700 0.1506 30.40 29.80 30.60 29.40 32.00 67,300 30.114 -2.56%
2016-02-03 0 0.156 0.154 0.158 0.136 0.171 48,380,000 7,740,800 0.1600 31.20 30.80 31.60 27.20 34.20 241,900 32.000 10.64%
2016-02-02 0 0.141 0.140 0.141 0.140 0.155 37,760,000 5,512,820 0.1460 28.20 28.00 28.20 28.00 31.00 188,800 29.199 -10.19%
2016-02-01 0 0.157 0.156 0.158 0.157 0.164 6,900,000 1,098,080 0.1591 31.40 31.20 31.60 31.40 32.80 34,500 31.828 -3.68%
2016-01-29 0 0.163 0.163 0.164 0.163 0.166 7,660,000 1,259,220 0.1644 32.60 32.60 32.80 32.60 33.20 38,300 32.878 -2.98%
2016-01-28 0 0.168 0.167 0.168 0.155 0.168 16,820,000 2,743,940 0.1631 33.60 33.40 33.60 31.00 33.60 84,100 32.627 1.20%
2016-01-27 0 0.166 0.166 0.170 0.164 0.170 7,780,000 1,293,660 0.1663 33.20 33.20 34.00 32.80 34.00 38,900 33.256 -1.78%
2016-01-26 0 0.169 0.168 0.169 0.165 0.180 16,360,000 2,763,180 0.1689 33.80 33.60 33.80 33.00 36.00 81,800 33.780 -1.74%
2016-01-25 0 0.172 0.170 0.172 0.162 0.186 14,880,000 2,581,760 0.1735 34.40 34.00 34.40 32.40 37.20 74,400 34.701 7.50%
2016-01-22 0 0.160 0.158 0.160 0.150 0.160 13,340,000 2,061,840 0.1546 32.00 31.60 32.00 30.00 32.00 66,700 30.912 5.26%
2016-01-21 0 0.152 0.151 0.152 0.151 0.170 21,806,000 3,486,676 0.1599 30.40 30.20 30.40 30.20 34.00 109,030 31.979 -10.59%
2016-01-20 0 0.170 0.168 0.171 0.169 0.178 11,840,000 2,020,920 0.1707 34.00 33.60 34.20 33.80 35.60 59,200 34.137 -4.49%
2016-01-19 0 0.178 0.175 0.178 0.165 0.181 13,820,000 2,424,600 0.1754 35.60 35.00 35.60 33.00 36.20 69,100 35.088 1.71%
2016-01-18 0 0.175 0.175 0.177 0.175 0.182 9,120,000 1,621,680 0.1778 35.00 35.00 35.40 35.00 36.40 45,600 35.563 -3.85%
2016-01-15 0 0.182 0.182 0.189 0.181 0.190 7,540,000 1,394,320 0.1849 36.40 36.40 37.80 36.20 38.00 37,700 36.985 -6.19%
2016-01-14 0 0.194 0.188 0.194 0.187 0.195 8,520,000 1,614,060 0.1894 38.80 37.60 38.80 37.40 39.00 42,600 37.889 -0.51%
2016-01-13 0 0.195 0.195 0.197 0.185 0.218 37,460,000 7,405,100 0.1977 39.00 39.00 39.40 37.00 43.60 187,300 39.536 8.33%
2016-01-12 0 0.180 0.172 0.180 0.169 0.188 16,380,000 2,892,340 0.1766 36.00 34.40 36.00 33.80 37.60 81,900 35.316 -1.10%
2016-01-11 0 0.182 0.181 0.182 0.181 0.191 8,900,000 1,668,220 0.1874 36.40 36.20 36.40 36.20 38.20 44,500 37.488 -5.21%
2016-01-08 0 0.192 0.190 0.192 0.190 0.198 11,200,000 2,157,760 0.1927 38.40 38.00 38.40 38.00 39.60 56,000 38.531 -0.52%
2016-01-07 0 0.193 0.193 0.194 0.192 0.208 11,360,000 2,214,140 0.1949 38.60 38.60 38.80 38.40 41.60 56,800 38.981 -5.39%
2016-01-06 0 0.204 0.202 0.205 0.200 0.204 6,920,000 1,386,960 0.2004 40.80 40.40 41.00 40.00 40.80 34,600 40.086 0.00%
2016-01-05 0 0.204 0.204 0.208 0.200 0.206 6,320,000 1,288,100 0.2038 40.80 40.80 41.60 40.00 41.20 31,600 40.763 -0.97%
2016-01-04 0 0.206 0.206 0.209 0.199 0.210 13,060,000 2,666,840 0.2042 41.20 41.20 41.80 39.80 42.00 65,300 40.840 -1.90%
2015-12-31 0 0.210 0.210 0.211 0.210 0.212 4,240,000 895,460 0.2112 42.00 42.00 42.20 42.00 42.40 21,200 42.239 -0.94%
2015-12-30 0 0.212 0.212 0.215 0.212 0.215 3,560,000 756,740 0.2126 42.40 42.40 43.00 42.40 43.00 17,800 42.513 0.00%
2015-12-29 0 0.212 0.212 0.215 0.208 0.216 9,140,000 1,940,120 0.2123 42.40 42.40 43.00 41.60 43.20 45,700 42.453 -0.47%
2015-12-28 0 0.213 0.213 0.215 0.205 0.215 2,940,000 621,920 0.2115 42.60 42.60 43.00 41.00 43.00 14,700 42.307 -0.93%
2015-12-24 0 0.215 0.210 0.215 0.211 0.215 2,820,000 595,180 0.2111 43.00 42.00 43.00 42.20 43.00 14,100 42.211 2.87%
2015-12-23 0 0.209 0.209 0.211 0.208 0.215 13,380,000 2,819,380 0.2107 41.80 41.80 42.20 41.60 43.00 66,900 42.143 -2.79%
2015-12-22 0 0.215 0.215 0.216 0.213 0.216 2,773,768 595,697 0.2148 43.00 43.00 43.20 42.60 43.20 13,869 42.952 -0.46%
2015-12-21 0 0.216 0.214 0.216 0.213 0.228 11,740,000 2,555,060 0.2176 43.20 42.80 43.20 42.60 45.60 58,700 43.527 0.47%
2015-12-18 0 0.215 0.215 0.217 0.210 0.219 15,680,000 3,385,420 0.2159 43.00 43.00 43.40 42.00 43.80 78,400 43.181 -1.38%
2015-12-17 0 0.218 0.218 0.220 0.214 0.222 11,140,000 2,438,480 0.2189 43.60 43.60 44.00 42.80 44.40 55,700 43.779 0.00%
2015-12-16 0 0.218 0.218 0.222 0.217 0.222 9,695,000 2,131,860 0.2199 43.60 43.60 44.40 43.40 44.40 48,475 43.979 0.46%
2015-12-15 0 0.217 0.216 0.224 0.216 0.227 14,740,000 3,254,340 0.2208 43.40 43.20 44.80 43.20 45.40 73,700 44.157 -0.46%
2015-12-14 0 0.218 0.217 0.225 0.209 0.227 19,500,000 4,234,380 0.2171 43.60 43.40 45.00 41.80 45.40 97,500 43.430 -2.68%
2015-12-11 0 0.224 0.225 0.228 0.224 0.228 13,920,000 3,140,240 0.2256 44.80 45.00 45.60 44.80 45.60 69,600 45.118 -1.32%
2015-12-10 0 0.227 0.227 0.230 0.226 0.245 42,510,000 9,977,780 0.2347 45.40 45.40 46.00 45.20 49.00 212,550 46.943 -0.87%
2015-12-09 0 0.229 0.228 0.229 0.208 0.245 83,460,000 19,400,560 0.2325 45.80 45.60 45.80 41.60 49.00 417,300 46.491 8.02%
2015-12-08 0 0.212 0.211 0.218 0.206 0.220 42,720,000 9,077,340 0.2125 42.40 42.20 43.60 41.20 44.00 213,600 42.497 0.47%
2015-12-07 0 0.211 0.211 0.212 0.211 0.232 33,560,000 7,390,000 0.2202 42.20 42.20 42.40 42.20 46.40 167,800 44.041 -6.22%
2015-12-04 0 0.225 0.224 0.228 0.221 0.235 16,060,000 3,678,200 0.2290 45.00 44.80 45.60 44.20 47.00 80,300 45.806 -1.32%
2015-12-03 0 0.228 0.228 0.230 0.219 0.235 24,280,000 5,499,600 0.2265 45.60 45.60 46.00 43.80 47.00 121,400 45.301 -3.39%
2015-12-02 0 0.236 0.235 0.238 0.228 0.260 52,360,000 12,667,220 0.2419 47.20 47.00 47.60 45.60 52.00 261,800 48.385 -7.45%
2015-12-01 0 0.255 0.255 0.260 0.255 0.260 4,560,000 1,165,600 0.2556 51.00 51.00 52.00 51.00 52.00 22,800 51.123 0.00%
2015-11-30 0 0.255 0.255 0.260 0.255 0.260 8,860,000 2,278,200 0.2571 51.00 51.00 52.00 51.00 52.00 44,300 51.427 0.00%
2015-11-27 0 0.255 0.255 0.260 0.255 0.265 5,000,000 1,290,100 0.2580 51.00 51.00 52.00 51.00 53.00 25,000 51.604 -3.77%
2015-11-26 0 0.265 0.260 0.265 0.255 0.275 32,760,000 8,644,400 0.2639 53.00 52.00 53.00 51.00 55.00 163,800 52.774 6.00%
2015-11-25 0 0.250 0.250 0.255 0.250 0.260 4,340,000 1,105,300 0.2547 50.00 50.00 51.00 50.00 52.00 21,700 50.935 0.00%
2015-11-24 0 0.250 0.250 0.255 0.248 0.260 18,700,000 4,765,140 0.2548 50.00 50.00 51.00 49.60 52.00 93,500 50.964 -1.96%
2015-11-23 0 0.255 0.255 0.260 0.255 0.260 10,940,000 2,798,900 0.2558 51.00 51.00 52.00 51.00 52.00 54,700 51.168 0.00%
2015-11-20 0 0.255 0.255 0.260 0.250 0.260 8,600,000 2,185,800 0.2542 51.00 51.00 52.00 50.00 52.00 43,000 50.833 -1.92%
2015-11-19 0 0.260 0.255 0.260 0.250 0.265 14,960,000 3,847,400 0.2572 52.00 51.00 52.00 50.00 53.00 74,800 51.436 4.00%
2015-11-18 0 0.250 0.250 0.255 0.248 0.270 44,460,000 11,209,420 0.2521 50.00 50.00 51.00 49.60 54.00 222,300 50.425 -5.66%
2015-11-17 0 0.265 0.260 0.265 0.255 0.265 7,320,000 1,909,200 0.2608 53.00 52.00 53.00 51.00 53.00 36,600 52.164 3.92%
2015-11-16 0 0.255 0.255 0.260 0.250 0.265 8,020,000 2,051,900 0.2558 51.00 51.00 52.00 50.00 53.00 40,100 51.170 0.00%
2015-11-13 0 0.255 0.255 0.265 0.255 0.265 11,660,000 3,005,800 0.2578 51.00 51.00 53.00 51.00 53.00 58,300 51.557 -5.56%
2015-11-12 0 0.270 0.265 0.270 0.260 0.270 5,220,000 1,391,900 0.2666 54.00 53.00 54.00 52.00 54.00 26,100 53.330 1.89%
2015-11-11 0 0.265 0.265 0.270 0.265 0.270 4,660,000 1,246,500 0.2675 53.00 53.00 54.00 53.00 54.00 23,300 53.498 0.00%
2015-11-10 0 0.265 0.265 0.270 0.260 0.285 23,820,000 6,506,400 0.2731 53.00 53.00 54.00 52.00 57.00 119,100 54.630 -8.62%
2015-11-09 0 0.290 0.285 0.290 0.270 0.290 24,740,000 6,940,100 0.2805 58.00 57.00 58.00 54.00 58.00 123,700 56.104 9.43%
2015-11-06 0 0.265 0.265 0.270 0.255 0.270 12,220,000 3,234,000 0.2646 53.00 53.00 54.00 51.00 54.00 61,100 52.930 1.92%
2015-11-05 0 0.260 0.260 0.265 0.249 0.260 21,540,000 5,469,420 0.2539 52.00 52.00 53.00 49.80 52.00 107,700 50.784 4.00%
2015-11-04 0 0.250 0.249 0.250 0.245 0.255 19,760,000 4,944,760 0.2502 50.00 49.80 50.00 49.00 51.00 98,800 50.048 1.21%
2015-11-03 0 0.247 0.247 0.250 0.245 0.260 27,820,000 6,970,600 0.2506 49.40 49.40 50.00 49.00 52.00 139,100 50.112 -5.00%
2015-11-02 0 0.260 0.260 0.265 0.255 0.265 10,320,000 2,683,700 0.2600 52.00 52.00 53.00 51.00 53.00 51,600 52.010 -1.89%
2015-10-30 0 0.265 0.265 0.270 0.265 0.270 6,940,000 1,864,200 0.2686 53.00 53.00 54.00 53.00 54.00 34,700 53.723 -1.85%
2015-10-29 0 0.270 0.265 0.275 0.265 0.275 13,840,000 3,740,500 0.2703 54.00 53.00 55.00 53.00 55.00 69,200 54.053 1.89%
2015-10-28 0 0.265 0.265 0.270 0.260 0.270 11,160,000 2,955,400 0.2648 53.00 53.00 54.00 52.00 54.00 55,800 52.964 0.00%
2015-10-27 0 0.265 0.265 0.270 0.255 0.275 59,180,500 15,476,125 0.2615 53.00 53.00 54.00 51.00 55.00 295,903 52.301 -3.64%
2015-10-26 0 0.275 0.275 0.280 0.270 0.290 22,980,000 6,392,100 0.2782 55.00 55.00 56.00 54.00 58.00 114,900 55.632 -3.51%
2015-10-23 0 0.285 0.285 0.290 0.280 0.305 35,640,000 10,404,600 0.2919 57.00 57.00 58.00 56.00 61.00 178,200 58.387 1.79%
2015-10-22 0 0.280 0.280 0.285 0.280 0.295 20,520,000 5,898,500 0.2875 56.00 56.00 57.00 56.00 59.00 102,600 57.490 -5.08%
2015-10-20 0 0.295 0.290 0.295 0.290 0.305 25,940,012 7,697,403 0.2967 59.00 58.00 59.00 58.00 61.00 129,700 59.348 -3.28%
2015-10-19 0 0.305 0.300 0.305 0.300 0.320 29,440,000 9,093,500 0.3089 61.00 60.00 61.00 60.00 64.00 147,200 61.776 -3.17%
2015-10-16 0 0.315 0.310 0.315 0.310 0.325 24,040,000 7,592,600 0.3158 63.00 62.00 63.00 62.00 65.00 120,200 63.166 -3.08%
2015-10-15 0 0.325 0.320 0.325 0.310 0.330 14,060,000 4,490,500 0.3194 65.00 64.00 65.00 62.00 66.00 70,300 63.876 1.56%
2015-10-14 0 0.320 0.315 0.320 0.305 0.320 15,320,000 4,830,100 0.3153 64.00 63.00 64.00 61.00 64.00 76,600 63.056 0.00%
2015-10-13 0 0.320 0.320 0.325 0.320 0.335 34,437,000 11,261,400 0.3270 64.00 64.00 65.00 64.00 67.00 172,185 65.403 0.00%
2015-10-12 0 0.320 0.320 0.325 0.315 0.330 25,360,000 8,124,100 0.3204 64.00 64.00 65.00 63.00 66.00 126,800 64.070 0.00%
2015-10-09 0 0.320 0.315 0.320 0.310 0.330 20,460,000 6,500,400 0.3177 64.00 63.00 64.00 62.00 66.00 102,300 63.543 0.00%
2015-10-08 0 0.320 0.315 0.320 0.290 0.340 64,500,000 20,784,300 0.3222 64.00 63.00 64.00 58.00 68.00 322,500 64.447 8.47%
2015-10-07 0 0.295 0.295 0.300 0.290 0.300 8,991,250 2,667,693 0.2967 59.00 59.00 60.00 58.00 60.00 44,956 59.340 -1.67%
2015-10-06 0 0.300 0.295 0.300 0.295 0.305 10,540,000 3,152,200 0.2991 60.00 59.00 60.00 59.00 61.00 52,700 59.814 0.00%
2015-10-05 0 0.300 0.300 0.305 0.300 0.310 19,320,000 5,871,300 0.3039 60.00 60.00 61.00 60.00 62.00 96,600 60.780 0.00%
2015-10-02 0 0.300 0.300 0.305 0.300 0.310 8,360,000 2,538,300 0.3036 60.00 60.00 61.00 60.00 62.00 41,800 60.725 0.00%
2015-09-30 0 0.300 0.300 0.305 0.300 0.310 9,400,000 2,872,500 0.3056 60.00 60.00 61.00 60.00 62.00 47,000 61.117 -3.23%
2015-09-29 0 0.310 0.305 0.310 0.300 0.315 13,700,000 4,201,900 0.3067 62.00 61.00 62.00 60.00 63.00 68,500 61.342 -3.12%
2015-09-25 0 0.320 0.315 0.320 0.315 0.335 39,500,000 12,835,200 0.3249 64.00 63.00 64.00 63.00 67.00 197,500 64.988 0.00%
2015-09-24 0 0.320 0.315 0.320 0.315 0.325 14,420,000 4,621,800 0.3205 64.00 63.00 64.00 63.00 65.00 72,100 64.103 0.00%
2015-09-23 0 0.320 0.315 0.320 0.305 0.320 17,420,000 5,463,700 0.3136 64.00 63.00 64.00 61.00 64.00 87,100 62.729 0.00%
2015-09-22 0 0.320 0.320 0.325 0.310 0.340 41,780,000 13,594,200 0.3254 64.00 64.00 65.00 62.00 68.00 208,900 65.075 1.59%
2015-09-21 0 0.315 0.310 0.315 0.300 0.325 36,362,000 11,424,664 0.3142 63.00 62.00 63.00 60.00 65.00 181,810 62.838 3.28%
2015-09-18 0 0.305 0.305 0.310 0.305 0.320 9,530,000 2,965,000 0.3111 61.00 61.00 62.00 61.00 64.00 47,650 62.225 -3.17%
2015-09-17 0 0.315 0.310 0.315 0.305 0.330 29,600,000 9,435,400 0.3188 63.00 62.00 63.00 61.00 66.00 148,000 63.753 0.00%
2015-09-16 0 0.315 0.315 0.320 0.310 0.325 28,320,000 8,988,600 0.3174 63.00 63.00 64.00 62.00 65.00 141,600 63.479 1.61%
2015-09-15 0 0.310 0.305 0.310 0.280 0.310 55,300,000 16,273,000 0.2943 62.00 61.00 62.00 56.00 62.00 276,500 58.854 1.64%
2015-09-14 0 0.305 0.300 0.305 0.295 0.345 51,060,000 16,134,300 0.3160 61.00 60.00 61.00 59.00 69.00 255,300 63.197 -7.58%
2015-09-11 0 0.330 0.325 0.330 0.315 0.355 63,600,000 21,422,800 0.3368 66.00 65.00 66.00 63.00 71.00 318,000 67.367 1.54%
2015-09-10 0 0.325 0.325 0.330 0.315 0.335 31,060,000 10,094,800 0.3250 65.00 65.00 66.00 63.00 67.00 155,300 65.002 -2.99%
2015-09-09 0 0.335 0.330 0.335 0.330 0.360 55,620,000 18,845,100 0.3388 67.00 66.00 67.00 66.00 72.00 278,100 67.764 -2.90%
2015-09-08 0 0.345 0.345 0.350 0.325 0.365 43,060,000 14,801,300 0.3437 69.00 69.00 70.00 65.00 73.00 215,300 68.747 6.15%
2015-09-07 0 0.325 0.320 0.325 0.320 0.400 91,480,000 32,935,300 0.3600 65.00 64.00 65.00 64.00 80.00 457,400 72.005 -16.67%
2015-09-04 0 0.390 0.385 0.395 0.340 0.425 196,020,000 76,646,575 0.3910 78.00 77.00 79.00 68.00 85.00 980,100 78.203 11.43%
2015-09-02 0 0.350 0.355 0.360 0.280 0.355 98,367,500 31,094,100 0.3161 70.00 71.00 72.00 56.00 71.00 491,838 63.220 18.64%
2015-09-01 0 0.295 0.290 0.295 0.265 0.295 42,760,100 12,184,625 0.2850 59.00 58.00 59.00 53.00 59.00 213,801 56.991 5.36%
2015-08-31 0 0.280 0.270 0.280 0.260 0.290 30,940,000 8,413,900 0.2719 56.00 54.00 56.00 52.00 58.00 154,700 54.388 -1.75%
2015-08-28 0 0.285 0.285 0.290 0.280 0.300 38,740,000 11,153,800 0.2879 57.00 57.00 58.00 56.00 60.00 193,700 57.583 3.64%
2015-08-27 0 0.275 0.275 0.280 0.248 0.275 76,460,000 19,831,160 0.2594 55.00 55.00 56.00 49.60 55.00 382,300 51.873 13.17%
2015-08-26 0 0.243 0.243 0.244 0.235 0.270 73,360,000 18,194,100 0.2480 48.60 48.60 48.80 47.00 54.00 366,800 49.602 -0.82%
2015-08-25 0 0.245 0.242 0.245 0.211 0.270 155,000,000 37,760,320 0.2436 49.00 48.40 49.00 42.20 54.00 775,000 48.723 7.46%
2015-08-24 0 0.228 0.226 0.230 0.224 0.265 65,700,000 15,713,860 0.2392 45.60 45.20 46.00 44.80 53.00 328,500 47.835 -20.00%
2015-08-21 0 0.285 0.285 0.290 0.280 0.310 36,700,000 10,713,300 0.2919 57.00 57.00 58.00 56.00 62.00 183,500 58.383 -5.00%
2015-08-20 0 0.300 0.295 0.300 0.285 0.300 29,980,000 8,693,700 0.2900 60.00 59.00 60.00 57.00 60.00 149,900 57.997 0.00%
2015-08-19 0 0.300 0.300 0.305 0.295 0.330 63,060,000 19,480,600 0.3089 60.00 60.00 61.00 59.00 66.00 315,300 61.784 -9.09%
2015-08-18 0 0.330 0.325 0.330 0.325 0.345 17,680,000 5,920,900 0.3349 66.00 65.00 66.00 65.00 69.00 88,400 66.979 -2.94%
2015-08-17 0 0.340 0.335 0.340 0.330 0.360 33,100,000 11,228,300 0.3392 68.00 67.00 68.00 66.00 72.00 165,500 67.845 -2.86%
2015-08-14 0 0.350 0.345 0.350 0.340 0.365 30,520,000 10,835,400 0.3550 70.00 69.00 70.00 68.00 73.00 152,600 71.005 -4.11%
2015-08-13 0 0.365 0.360 0.365 0.360 0.380 26,220,000 9,581,700 0.3654 73.00 72.00 73.00 72.00 76.00 131,100 73.087 1.39%
2015-08-12 0 0.360 0.360 0.365 0.350 0.365 25,880,000 9,279,000 0.3585 72.00 72.00 73.00 70.00 73.00 129,400 71.708 -1.37%
2015-08-11 0 0.365 0.360 0.365 0.345 0.370 41,660,000 15,005,400 0.3602 73.00 72.00 73.00 69.00 74.00 208,300 72.037 0.00%
2015-08-10 0 0.365 0.365 0.370 0.330 0.370 19,640,000 7,087,200 0.3609 73.00 73.00 74.00 66.00 74.00 98,200 72.171 -1.35%
2015-08-07 0 0.370 0.370 0.375 0.370 0.385 19,440,000 7,314,700 0.3763 74.00 74.00 75.00 74.00 77.00 97,200 75.254 -2.63%
2015-08-06 0 0.380 0.380 0.385 0.380 0.395 25,620,000 9,826,400 0.3835 76.00 76.00 77.00 76.00 79.00 128,100 76.709 -2.56%
2015-08-05 0 0.390 0.390 0.395 0.380 0.415 80,240,000 31,889,200 0.3974 78.00 78.00 79.00 76.00 83.00 401,200 79.485 0.00%
2015-08-04 0 0.390 0.385 0.390 0.375 0.445 248,840,000 99,435,800 0.3996 78.00 77.00 78.00 75.00 89.00 1,244,200 79.919 -9.30%
2015-08-03 0 0.430 0.430 0.435 0.395 0.470 194,260,000 83,287,600 0.4287 86.00 86.00 87.00 79.00 94.00 971,300 85.749 0.00%
2015-07-31 0 0.430 0.425 0.435 0.420 0.460 174,680,000 76,944,200 0.4405 86.00 85.00 87.00 84.00 92.00 873,400 88.097 1.18%
2015-07-30 0 0.425 0.425 0.430 0.405 0.460 117,600,000 50,427,000 0.4288 85.00 85.00 86.00 81.00 92.00 588,000 85.760 -9.57%
2015-07-29 1 0.470 0.465 0.475 0.385 0.470 176,820,000 76,795,900 0.4343 94.00 93.00 95.00 77.00 94.00 884,100 86.863 23.68%
2015-07-28 0 0.380 0.380 0.385 0.310 0.395 125,740,000 45,780,800 0.3641 76.00 76.00 77.00 62.00 79.00 628,700 72.818 1.33%
2015-07-27 0 0.375 0.370 0.380 0.360 0.430 131,880,000 51,339,900 0.3893 75.00 74.00 76.00 72.00 86.00 659,400 77.859 -13.79%
2015-07-24 0 0.435 0.435 0.440 0.415 0.465 133,281,500 57,850,293 0.4340 87.00 87.00 88.00 83.00 93.00 666,408 86.809 -6.45%
2015-07-23 0 0.465 0.465 0.470 0.460 0.530 141,480,000 68,819,000 0.4864 93.00 93.00 94.00 92.00 106.0 707,400 97.284 -5.10%
2015-07-22 0 0.490 0.480 0.490 0.480 0.530 108,000,000 54,080,800 0.5007 98.00 96.00 98.00 96.00 106.0 540,000 100.15 -7.55%
2015-07-21 0 0.530 0.520 0.530 0.480 0.530 86,697,500 43,937,475 0.5068 106.0 104.0 106.0 96.00 106.0 433,488 101.36 3.92%
2015-07-20 0 0.510 0.510 0.520 0.490 0.550 110,640,000 56,548,100 0.5111 102.0 102.0 104.0 98.00 110.0 553,200 102.22 6.25%
2015-07-17 0 0.480 0.475 0.480 0.420 0.510 161,810,000 76,256,650 0.4713 96.00 95.00 96.00 84.00 102.0 809,050 94.255 2.13%
2015-07-16 0 0.470 0.470 0.475 0.350 0.495 573,861,512 258,562,987 0.4506 94.00 94.00 95.00 70.00 99.00 2,869,308 90.113 34.29%
2015-07-15 0 0.350 0.330 0.335 0.320 0.570 584,660,000 256,450,800 0.4386 70.00 66.00 67.00 64.00 114.0 2,923,300 87.726 -33.96%
2015-07-14 1 0.530 0.520 0.530 0.395 0.590 257,464,500 129,977,595 0.5048 106.0 104.0 106.0 79.00 118.0 1,287,323 100.97 29.27%
2015-07-13 0 0.410 0.405 0.415 0.360 0.415 206,740,000 82,516,200 0.3991 82.00 81.00 83.00 72.00 83.00 1,033,700 79.826 9.33%
2015-07-10 0 0.375 0.375 0.380 0.310 0.420 302,510,000 114,032,950 0.3770 75.00 75.00 76.00 62.00 84.00 1,512,550 75.391 25.00%
2015-07-09 0 0.300 0.295 0.305 0.193 0.320 371,160,250 105,229,125 0.2835 60.00 59.00 61.00 38.60 64.00 1,855,801 56.703 53.85%
2015-07-08 0 0.195 0.194 0.195 0.143 0.239 167,220,000 30,958,160 0.1851 39.00 38.80 39.00 28.60 47.80 836,100 37.027 -18.75%
2015-07-07 0 0.240 0.239 0.240 0.223 0.390 337,700,000 90,913,960 0.2692 48.00 47.80 48.00 44.60 78.00 1,688,500 53.843 -36.84%
2015-07-06 0 0.380 0.380 0.385 0.355 0.490 136,502,500 55,448,037 0.4062 76.00 76.00 77.00 71.00 98.00 682,513 81.241 -18.28%
2015-07-03 0 0.465 0.455 0.465 0.460 0.510 62,445,000 29,885,370 0.4786 93.00 91.00 93.00 92.00 102.0 312,225 95.717 -6.06%
2015-07-02 0 0.495 0.495 0.500 0.450 0.590 206,896,000 103,843,320 0.5019 99.00 99.00 100.00 90.00 118.0 1,034,480 100.38 13.79%
2015-06-30 0 0.435 0.435 0.440 0.390 0.465 108,380,000 45,390,100 0.4188 87.00 87.00 88.00 78.00 93.00 541,900 83.761 -4.40%
2015-06-29 0 0.455 0.455 0.465 0.415 0.540 132,230,000 63,508,550 0.4803 91.00 91.00 93.00 83.00 108.0 661,150 96.058 -14.15%
2015-06-26 0 0.530 0.520 0.540 0.520 0.560 66,800,900 35,381,257 0.5297 106.0 104.0 108.0 104.0 112.0 334,005 105.93 -5.36%
2015-06-25 0 0.560 0.540 0.550 0.520 0.570 73,370,000 40,141,900 0.5471 112.0 108.0 110.0 104.0 114.0 366,850 109.42 1.82%
2015-06-24 0 0.550 0.540 0.550 0.520 0.600 100,277,500 54,340,175 0.5419 110.0 108.0 110.0 104.0 120.0 501,388 108.38 -5.17%
2015-06-23 0 0.580 0.570 0.580 0.510 0.590 100,617,500 55,258,675 0.5492 116.0 114.0 116.0 102.0 118.0 503,088 109.84 -1.69%
2015-06-22 0 0.590 0.580 0.590 0.560 0.630 39,207,500 23,116,450 0.5896 118.0 116.0 118.0 112.0 126.0 196,038 117.92 5.36%
2015-06-19 0 0.560 0.550 0.560 0.550 0.650 118,934,697 71,702,574 0.6029 112.0 110.0 112.0 110.0 130.0 594,673 120.57 -13.85%
2015-06-18 0 0.650 0.640 0.650 0.630 0.680 51,380,000 33,451,000 0.6511 130.0 128.0 130.0 126.0 136.0 256,900 130.21 -2.99%
2015-06-17 0 0.670 0.660 0.670 0.660 0.710 77,710,000 52,882,700 0.6805 134.0 132.0 134.0 132.0 142.0 388,550 136.10 1.52%
2015-06-16 0 0.660 0.650 0.660 0.630 0.690 74,331,923 48,674,036 0.6548 132.0 130.0 132.0 126.0 138.0 371,660 130.96 -2.94%
2015-06-15 0 0.680 0.680 0.690 0.670 0.720 98,469,000 67,673,010 0.6873 136.0 136.0 138.0 134.0 144.0 492,345 137.45 0.00%
2015-06-12 0 0.680 0.680 0.690 0.660 0.720 113,469,100 78,240,327 0.6895 136.0 136.0 138.0 132.0 144.0 567,346 137.91 -4.23%
2015-06-11 0 0.710 0.710 0.720 0.690 0.760 230,345,000 166,510,950 0.7229 142.0 142.0 144.0 138.0 152.0 1,151,725 144.58 2.90%
2015-06-10 0 0.690 0.680 0.690 0.500 0.760 669,776,000 428,855,085 0.6403 138.0 136.0 138.0 100.00 152.0 3,348,880 128.06 7.81%
2015-06-09 0 0.640 0.620 0.630 0.600 0.840 619,693,728 428,451,778 0.6914 128.0 124.0 126.0 120.0 168.0 3,098,469 138.28 -20.00%
2015-06-08 0 0.800 0.790 0.800 0.720 0.820 370,015,500 286,027,045 0.7730 160.0 158.0 160.0 144.0 164.0 1,850,078 154.60 9.59%
2015-06-05 0 0.730 0.720 0.730 0.580 0.740 324,411,000 208,912,625 0.6440 146.0 144.0 146.0 116.0 148.0 1,622,055 128.80 10.61%
2015-06-04 0 0.660 0.660 0.670 0.540 0.700 558,940,397 341,442,389 0.6109 132.0 132.0 134.0 108.0 140.0 2,794,702 122.17 0.00%
2015-06-03 0 0.660 0.660 0.670 0.530 0.680 473,977,000 281,118,530 0.5931 132.0 132.0 134.0 106.0 136.0 2,369,885 118.62 26.92%
2015-06-02 0 0.520 0.520 0.530 0.455 0.550 497,112,500 249,736,765 0.5024 104.0 104.0 106.0 91.00 110.0 2,485,563 100.47 8.33%
2015-06-01 0 0.480 0.475 0.480 0.340 0.480 609,028,000 251,414,097 0.4128 96.00 95.00 96.00 68.00 96.00 3,045,140 82.562 39.13%
2015-05-29 0 0.345 0.345 0.350 0.315 0.375 238,275,000 81,700,375 0.3429 69.00 69.00 70.00 63.00 75.00 1,191,375 68.577 -1.43%
2015-05-28 0 0.350 0.345 0.350 0.310 0.375 518,620,500 180,894,420 0.3488 70.00 69.00 70.00 62.00 75.00 2,593,103 69.760 12.90%
2015-05-27 0 0.310 0.305 0.310 0.280 0.340 496,352,250 156,549,427 0.3154 62.00 61.00 62.00 56.00 68.00 2,481,761 63.080 8.77%
2015-05-26 0 0.285 0.285 0.290 0.238 0.300 467,440,000 127,340,460 0.2724 57.00 57.00 58.00 47.60 60.00 2,337,200 54.484 23.91%
2015-05-22 0 0.230 0.230 0.231 0.206 0.235 267,805,000 60,560,820 0.2261 46.00 46.00 46.20 41.20 47.00 1,339,025 45.228 10.58%
2015-05-21 0 0.208 0.208 0.210 0.190 0.220 187,232,500 38,692,450 0.2067 41.60 41.60 42.00 38.00 44.00 936,163 41.331 -1.89%
2015-05-20 0 0.212 0.211 0.212 0.204 0.236 442,985,000 97,911,106 0.2210 42.40 42.20 42.40 40.80 47.20 2,214,925 44.205 1.44%
2015-05-19 0 0.209 0.209 0.210 0.193 0.237 811,915,500 175,189,987 0.2158 41.80 41.80 42.00 38.60 47.40 4,059,578 43.155 8.85%
2015-05-18 0 0.192 0.191 0.192 0.153 0.193 749,482,500 131,361,420 0.1753 38.40 38.20 38.40 30.60 38.60 3,747,413 35.054 25.49%
2015-05-15 0 0.153 0.151 0.154 0.149 0.156 47,926,000 7,293,144 0.1522 30.60 30.20 30.80 29.80 31.20 239,630 30.435 0.00%
2015-05-14 0 0.153 0.152 0.153 0.147 0.155 81,220,000 12,345,460 0.1520 30.60 30.40 30.60 29.40 31.00 406,100 30.400 1.32%
2015-05-13 0 0.151 0.150 0.151 0.145 0.158 90,920,410 13,743,821 0.1512 30.20 30.00 30.20 29.00 31.60 454,602 30.233 0.00%
2015-05-12 0 0.151 0.151 0.153 0.151 0.157 55,100,000 8,456,260 0.1535 30.20 30.20 30.60 30.20 31.40 275,500 30.694 -1.31%
2015-05-11 0 0.153 0.153 0.154 0.149 0.157 57,400,000 8,821,060 0.1537 30.60 30.60 30.80 29.80 31.40 287,000 30.735 0.00%
2015-05-08 0 0.153 0.153 0.154 0.148 0.162 78,140,000 12,198,380 0.1561 30.60 30.60 30.80 29.60 32.40 390,700 31.222 3.38%
2015-05-07 0 0.148 0.148 0.149 0.148 0.154 41,250,000 6,222,370 0.1508 29.60 29.60 29.80 29.60 30.80 206,250 30.169 -1.99%
2015-05-06 0 0.151 0.150 0.152 0.150 0.161 43,103,750 6,739,572 0.1564 30.20 30.00 30.40 30.00 32.20 215,519 31.271 -1.31%
2015-05-05 0 0.153 0.153 0.156 0.149 0.164 101,700,000 16,095,940 0.1583 30.60 30.60 31.20 29.80 32.80 508,500 31.654 2.00%
2015-05-04 0 0.150 0.149 0.150 0.140 0.152 87,760,000 12,662,880 0.1443 30.00 29.80 30.00 28.00 30.40 438,800 28.858 0.00%
2015-04-30 0 0.150 0.149 0.150 0.147 0.161 147,271,500 22,509,290 0.1528 30.00 29.80 30.00 29.40 32.20 736,358 30.568 -6.25%
2015-04-29 0 0.160 0.159 0.160 0.150 0.173 246,327,500 39,488,185 0.1603 32.00 31.80 32.00 30.00 34.60 1,231,638 32.062 -2.44%
2015-04-28 0 0.164 0.163 0.164 0.147 0.170 374,365,000 60,643,855 0.1620 32.80 32.60 32.80 29.40 34.00 1,871,825 32.398 13.10%
2015-04-27 0 0.145 0.144 0.146 0.131 0.164 236,705,000 33,659,325 0.1422 29.00 28.80 29.20 26.20 32.80 1,183,525 28.440 10.69%
2015-04-24 0 0.131 0.130 0.131 0.125 0.131 72,240,423 9,271,501 0.1283 26.20 26.00 26.20 25.00 26.20 361,202 25.668 1.55%
2015-04-23 0 0.129 0.128 0.129 0.126 0.131 45,540,000 5,838,100 0.1282 25.80 25.60 25.80 25.20 26.20 227,700 25.639 0.78%
2015-04-22 0 0.128 0.127 0.129 0.124 0.130 44,440,000 5,685,500 0.1279 25.60 25.40 25.80 24.80 26.00 222,200 25.587 4.07%
2015-04-21 0 0.123 0.125 0.127 0.120 0.127 31,680,000 3,927,120 0.1240 24.60 25.00 25.40 24.00 25.40 158,400 24.792 2.50%
2015-04-20 0 0.120 0.120 0.122 0.118 0.127 34,100,000 4,147,400 0.1216 24.00 24.00 24.40 23.60 25.40 170,500 24.325 -5.51%
2015-04-17 0 0.127 0.125 0.127 0.124 0.133 107,362,500 13,598,540 0.1267 25.40 25.00 25.40 24.80 26.60 536,813 25.332 0.00%
2015-04-16 0 0.127 0.127 0.128 0.123 0.136 57,723,000 7,411,643 0.1284 25.40 25.40 25.60 24.60 27.20 288,615 25.680 -4.51%
2015-04-15 0 0.133 0.133 0.134 0.130 0.142 143,318,500 19,362,849 0.1351 26.60 26.60 26.80 26.00 28.40 716,593 27.021 4.72%
2015-04-14 0 0.127 0.127 0.128 0.110 0.128 295,145,000 35,981,925 0.1219 25.40 25.40 25.60 22.00 25.60 1,475,725 24.383 22.12%
2015-04-13 0 0.104 0.104 0.105 0.103 0.121 353,240,000 39,035,880 0.1105 20.80 20.80 21.00 20.60 24.20 1,766,200 22.102 2.97%
2015-04-10 0 0.101 0.102 0.105 0.098 0.108 154,060,000 15,988,520 0.1038 20.20 20.40 21.00 19.60 21.60 770,300 20.756 0.00%
2015-04-09 0 0.101 0.090 0.095 0.085 0.115 287,760,000 29,302,320 0.1018 20.20 18.00 19.00 17.00 23.00 1,438,800 20.366 13.48%
2015-04-08 0 0.089 0.089 0.090 0.082 0.116 239,457,500 24,595,730 0.1027 17.80 17.80 18.00 16.40 23.20 1,197,288 20.543 -19.82%
2015-04-02 0 0.111 0.110 0.111 0.110 0.121 207,545,000 23,443,335 0.1130 22.20 22.00 22.20 22.00 24.20 1,037,725 22.591 -5.93%
2015-04-01 0 0.118 0.118 0.119 0.110 0.125 65,710,500 7,922,447 0.1206 23.60 23.60 23.80 22.00 25.00 328,553 24.113 -5.60%
2015-03-31 0 0.125 0.123 0.125 0.123 0.127 48,332,500 6,060,720 0.1254 25.00 24.60 25.00 24.60 25.40 241,663 25.079 0.81%
2015-03-30 0 0.124 0.123 0.125 0.123 0.130 34,140,000 4,268,780 0.1250 24.80 24.60 25.00 24.60 26.00 170,700 25.007 -3.13%
2015-03-27 0 0.128 0.127 0.130 0.127 0.142 78,180,000 10,714,820 0.1371 25.60 25.40 26.00 25.40 28.40 390,900 27.411 -5.88%
2015-03-26 0 0.136 0.132 0.136 0.129 0.139 66,660,000 8,932,160 0.1340 27.20 26.40 27.20 25.80 27.80 333,300 26.799 4.62%
2015-03-25 0 0.130 0.129 0.130 0.124 0.132 24,978,000 3,226,856 0.1292 26.00 25.80 26.00 24.80 26.40 124,890 25.838 3.17%
2015-03-24 0 0.126 0.126 0.127 0.124 0.129 18,820,000 2,383,400 0.1266 25.20 25.20 25.40 24.80 25.80 94,100 25.328 0.00%
2015-03-23 0 0.126 0.125 0.126 0.124 0.130 29,800,000 3,803,140 0.1276 25.20 25.00 25.20 24.80 26.00 149,000 25.524 0.00%
2015-03-20 0 0.126 0.126 0.127 0.125 0.133 20,660,000 2,642,060 0.1279 25.20 25.20 25.40 25.00 26.60 103,300 25.577 -3.08%
2015-03-19 0 0.130 0.129 0.130 0.120 0.130 79,302,500 9,862,935 0.1244 26.00 25.80 26.00 24.00 26.00 396,513 24.874 5.69%
2015-03-18 0 0.123 0.122 0.124 0.119 0.127 61,857,500 7,528,970 0.1217 24.60 24.40 24.80 23.80 25.40 309,288 24.343 -1.60%
2015-03-17 0 0.125 0.125 0.126 0.122 0.130 47,499,500 5,982,662 0.1260 25.00 25.00 25.20 24.40 26.00 237,498 25.190 -0.79%
2015-03-16 0 0.126 0.124 0.128 0.106 0.134 185,420,000 22,329,960 0.1204 25.20 24.80 25.60 21.20 26.80 927,100 24.086 -1.56%
2015-03-13 0 0.128 0.127 0.129 0.126 0.144 65,720,000 8,918,860 0.1357 25.60 25.40 25.80 25.20 28.80 328,600 27.142 -9.86%
2015-03-12 0 0.142 0.141 0.142 0.138 0.148 111,430,000 15,958,690 0.1432 28.40 28.20 28.40 27.60 29.60 557,150 28.643 2.16%
2015-03-11 0 0.139 0.137 0.139 0.133 0.144 101,843,000 14,362,717 0.1410 27.80 27.40 27.80 26.60 28.80 509,215 28.206 1.46%
2015-03-10 0 0.137 0.136 0.137 0.129 0.152 127,320,000 17,920,700 0.1408 27.40 27.20 27.40 25.80 30.40 636,600 28.151 3.01%
2015-03-09 0 0.133 0.132 0.133 0.128 0.134 21,000,000 2,762,180 0.1315 26.60 26.40 26.60 25.60 26.80 105,000 26.306 0.00%
2015-03-06 0 0.133 0.133 0.134 0.131 0.137 23,277,500 3,113,282 0.1337 26.60 26.60 26.80 26.20 27.40 116,388 26.749 -1.48%
2015-03-05 0 0.135 0.134 0.135 0.132 0.137 39,120,000 5,271,980 0.1348 27.00 26.80 27.00 26.40 27.40 195,600 26.953 0.00%
2015-03-04 0 0.135 0.133 0.135 0.127 0.139 67,020,000 8,895,600 0.1327 27.00 26.60 27.00 25.40 27.80 335,100 26.546 2.27%
2015-03-03 0 0.132 0.131 0.132 0.111 0.148 243,870,000 32,604,700 0.1337 26.40 26.20 26.40 22.20 29.60 1,219,350 26.739 11.86%
2015-03-02 0 0.118 0.118 0.119 0.110 0.147 288,900,000 35,187,520 0.1218 23.60 23.60 23.80 22.00 29.40 1,444,500 24.360 -19.73%
2015-02-27 0 0.147 0.146 0.147 0.145 0.176 202,860,000 31,371,860 0.1546 29.40 29.20 29.40 29.00 35.20 1,014,300 30.930 -16.48%
2015-02-26 0 0.176 0.175 0.176 0.173 0.185 62,243,000 10,915,175 0.1754 35.20 35.00 35.20 34.60 37.00 311,215 35.073 -4.35%
2015-02-25 0 0.184 0.182 0.184 0.171 0.188 119,760,000 21,804,940 0.1821 36.80 36.40 36.80 34.20 37.60 598,800 36.414 -2.13%
2015-02-24 0 0.188 0.187 0.188 0.186 0.191 64,932,500 12,221,370 0.1882 37.60 37.40 37.60 37.20 38.20 324,663 37.643 0.53%
2015-02-23 0 0.187 0.185 0.187 0.185 0.189 41,940,000 7,845,180 0.1871 37.40 37.00 37.40 37.00 37.80 209,700 37.411 -0.53%
2015-02-18 0 0.188 0.188 0.189 0.181 0.190 79,632,500 14,796,207 0.1858 37.60 37.60 37.80 36.20 38.00 398,163 37.161 2.73%
2015-02-17 0 0.183 0.182 0.184 0.176 0.193 268,580,000 49,657,620 0.1849 36.60 36.40 36.80 35.20 38.60 1,342,900 36.978 3.39%
2015-02-16 0 0.177 0.178 0.179 0.173 0.181 118,280,000 20,920,600 0.1769 35.40 35.60 35.80 34.60 36.20 591,400 35.375 2.91%
2015-02-13 0 0.172 0.172 0.173 0.171 0.175 38,160,000 6,598,500 0.1729 34.40 34.40 34.60 34.20 35.00 190,800 34.583 0.58%
2015-02-12 0 0.171 0.170 0.171 0.167 0.177 97,140,000 16,660,600 0.1715 34.20 34.00 34.20 33.40 35.40 485,700 34.302 -1.72%
2015-02-11 0 0.174 0.173 0.174 0.171 0.175 89,605,000 15,494,700 0.1729 34.80 34.60 34.80 34.20 35.00 448,025 34.584 1.75%
2015-02-10 0 0.171 0.170 0.171 0.169 0.176 83,360,000 14,359,300 0.1723 34.20 34.00 34.20 33.80 35.20 416,800 34.451 1.18%
2015-02-09 0 0.169 0.169 0.172 0.164 0.178 240,880,000 40,898,640 0.1698 33.80 33.80 34.40 32.80 35.60 1,204,400 33.958 0.60%
2015-02-06 0 0.168 0.167 0.168 0.162 0.168 52,040,000 8,582,500 0.1649 33.60 33.40 33.60 32.40 33.60 260,200 32.984 0.60%
2015-02-05 0 0.167 0.166 0.168 0.163 0.172 65,880,000 10,960,660 0.1664 33.40 33.20 33.60 32.60 34.40 329,400 33.275 0.00%
2015-02-04 0 0.167 0.166 0.167 0.158 0.176 146,220,000 24,523,580 0.1677 33.40 33.20 33.40 31.60 35.20 731,100 33.543 4.37%
2015-02-03 0 0.160 0.160 0.161 0.153 0.170 122,080,000 19,368,580 0.1587 32.00 32.00 32.20 30.60 34.00 610,400 31.731 -2.44%
2015-02-02 0 0.164 0.163 0.164 0.140 0.173 189,328,000 30,009,865 0.1585 32.80 32.60 32.80 28.00 34.60 946,640 31.701 17.14%
2015-01-30 0 0.140 0.139 0.140 0.137 0.145 52,152,500 7,243,465 0.1389 28.00 27.80 28.00 27.40 29.00 260,763 27.778 -2.78%
2015-01-29 0 0.144 0.144 0.145 0.132 0.144 45,084,000 6,208,940 0.1377 28.80 28.80 29.00 26.40 28.80 225,420 27.544 2.13%
2015-01-28 0 0.141 0.140 0.144 0.133 0.160 85,180,000 12,482,400 0.1465 28.20 28.00 28.80 26.60 32.00 425,900 29.308 -10.76%
2015-01-27 0 0.158 0.157 0.158 0.152 0.162 117,502,500 18,477,287 0.1573 31.60 31.40 31.60 30.40 32.40 587,513 31.450 3.95%
2015-01-26 0 0.152 0.152 0.153 0.136 0.163 318,492,500 49,494,735 0.1554 30.40 30.40 30.60 27.20 32.60 1,592,463 31.081 15.15%
2015-01-23 0 0.132 0.129 0.132 0.127 0.140 73,265,000 9,752,310 0.1331 26.40 25.80 26.40 25.40 28.00 366,325 26.622 -5.71%
2015-01-22 0 0.140 0.140 0.141 0.132 0.152 121,380,000 17,259,240 0.1422 28.00 28.00 28.20 26.40 30.40 606,900 28.438 1.45%
2015-01-21 0 0.138 0.137 0.138 0.115 0.145 376,516,000 50,277,086 0.1335 27.60 27.40 27.60 23.00 29.00 1,882,580 26.706 26.61%
2015-01-20 0 0.109 0.109 0.110 0.084 0.112 239,665,000 24,587,865 0.1026 21.80 21.80 22.00 16.80 22.40 1,198,325 20.519 23.86%
2015-01-19 0 0.088 0.090 0.091 0.083 0.092 38,000,000 3,357,280 0.0883 17.60 18.00 18.20 16.60 18.40 190,000 17.670 2.33%
2015-01-16 0 0.086 0.085 0.086 0.079 0.088 30,100,000 2,516,140 0.0836 17.20 17.00 17.20 15.80 17.60 150,500 16.719 3.61%
2015-01-15 0 0.083 0.082 0.083 0.083 0.091 80,590,000 6,951,325 0.0863 16.60 16.40 16.60 16.60 18.20 402,950 17.251 -1.19%
2015-01-14 0 0.084 0.083 0.084 0.083 0.095 48,940,000 4,232,960 0.0865 16.80 16.60 16.80 16.60 19.00 244,700 17.299 -10.64%
2015-01-13 0 0.094 0.093 0.094 0.078 0.099 213,560,000 19,412,120 0.0909 18.80 18.60 18.80 15.60 19.80 1,067,800 18.180 22.08%
2015-01-12 0 0.077 0.076 0.077 0.068 0.113 338,020,000 27,451,280 0.0812 15.40 15.20 15.40 13.60 22.60 1,690,100 16.242 -28.70%
2015-01-09 0 0.108 0.107 0.108 0.105 0.123 37,318,000 4,187,056 0.1122 21.60 21.40 21.60 21.00 24.60 186,590 22.440 -6.90%
2015-01-08 0 0.116 0.116 0.117 0.110 0.131 34,272,500 4,083,800 0.1192 23.20 23.20 23.40 22.00 26.20 171,363 23.831 -4.13%
2015-01-07 0 0.121 0.120 0.121 0.118 0.163 190,360,000 26,470,360 0.1391 24.20 24.00 24.20 23.60 32.60 951,800 27.811 -2.42%
2015-01-06 0 0.124 0.122 0.124 0.097 0.128 92,390,000 10,785,980 0.1167 24.80 24.40 24.80 19.40 25.60 461,950 23.349 25.25%
2015-01-05 0 0.099 0.093 0.095 0.088 0.105 25,230,000 2,485,100 0.0985 19.80 18.60 19.00 17.60 21.00 126,150 19.700 7.61%
2015-01-02 0 0.092 0.090 0.092 0.090 0.092 2,080,000 188,260 0.0905 18.40 18.00 18.40 18.00 18.40 10,400 18.102 2.22%
2014-12-31 0 0.090 0.090 0.093 0.090 0.094 1,880,000 170,640 0.0908 18.00 18.00 18.60 18.00 18.80 9,400 18.153 -2.17%
2014-12-30 0 0.092 0.090 0.092 0.089 0.096 6,800,000 622,560 0.0916 18.40 18.00 18.40 17.80 19.20 34,000 18.311 -1.08%
2014-12-29 0 0.093 0.090 0.093 0.090 0.095 8,280,000 762,840 0.0921 18.60 18.00 18.60 18.00 19.00 41,400 18.426 1.09%
2014-12-24 0 0.092 0.091 0.095 0.091 0.095 17,320,000 1,609,640 0.0929 18.40 18.20 19.00 18.20 19.00 86,600 18.587 1.10%
2014-12-23 0 0.091 0.088 0.092 0.087 0.103 41,080,000 3,764,480 0.0916 18.20 17.60 18.40 17.40 20.60 205,400 18.328 -11.65%
2014-12-22 0 0.103 0.099 0.104 0.100 0.111 16,725,000 1,735,515 0.1038 20.60 19.80 20.80 20.00 22.20 83,625 20.754 -7.21%
2014-12-19 0 0.111 0.108 0.112 0.108 0.121 26,165,000 2,934,625 0.1122 22.20 21.60 22.40 21.60 24.20 130,825 22.432 -9.76%
2014-12-18 0 0.123 0.117 0.123 0.115 0.124 23,580,000 2,833,620 0.1202 24.60 23.40 24.60 23.00 24.80 117,900 24.034 3.36%
2014-12-17 0 0.119 0.116 0.119 0.115 0.123 6,240,000 737,920 0.1183 23.80 23.20 23.80 23.00 24.60 31,200 23.651 -2.46%
2014-12-16 0 0.122 0.122 0.124 0.116 0.127 11,807,000 1,439,525 0.1219 24.40 24.40 24.80 23.20 25.40 59,035 24.384 -5.43%
2014-12-15 0 0.129 0.126 0.130 0.118 0.136 9,260,000 1,196,960 0.1293 25.80 25.20 26.00 23.60 27.20 46,300 25.852 2.38%
2014-12-12 0 0.126 0.124 0.126 0.124 0.127 3,840,000 479,840 0.1250 25.20 24.80 25.20 24.80 25.40 19,200 24.992 0.80%
2014-12-11 0 0.125 0.125 0.128 0.123 0.131 11,720,000 1,489,900 0.1271 25.00 25.00 25.60 24.60 26.20 58,600 25.425 0.00%
2014-12-10 0 0.125 0.125 0.128 0.091 0.132 48,560,000 5,615,140 0.1156 25.00 25.00 25.60 18.20 26.40 242,800 23.127 5.93%
2014-12-09 0 0.118 0.117 0.118 0.112 0.138 25,260,000 3,105,380 0.1229 23.60 23.40 23.60 22.40 27.60 126,300 24.587 -15.11%
2014-12-08 0 0.139 0.137 0.139 0.136 0.146 16,200,000 2,254,580 0.1392 27.80 27.40 27.80 27.20 29.20 81,000 27.834 -4.14%
2014-12-05 0 0.145 0.143 0.146 0.141 0.152 25,000,500 3,677,911 0.1471 29.00 28.60 29.20 28.20 30.40 125,003 29.423 -4.61%
2014-12-04 0 0.152 0.146 0.152 0.145 0.152 12,740,000 1,889,240 0.1483 30.40 29.20 30.40 29.00 30.40 63,700 29.658 0.00%
2014-12-03 0 0.152 0.148 0.152 0.135 0.153 94,260,000 14,023,220 0.1488 30.40 29.60 30.40 27.00 30.60 471,300 29.754 1.33%
2014-12-02 0 0.150 0.147 0.152 0.142 0.163 50,200,000 7,683,200 0.1531 30.00 29.40 30.40 28.40 32.60 251,000 30.610 -9.09%
2014-12-01 0 0.165 0.161 0.166 0.157 0.174 47,440,000 7,760,580 0.1636 33.00 32.20 33.20 31.40 34.80 237,200 32.717 -5.71%
2014-11-28 0 0.175 0.169 0.175 0.164 0.185 60,565,000 10,512,265 0.1736 35.00 33.80 35.00 32.80 37.00 302,825 34.714 -2.78%
2014-11-27 0 0.180 0.178 0.180 0.172 0.190 96,040,000 17,689,460 0.1842 36.00 35.60 36.00 34.40 38.00 480,200 36.838 0.00%
2014-11-26 0 0.180 0.174 0.180 0.171 0.180 28,660,000 5,021,020 0.1752 36.00 34.80 36.00 34.20 36.00 143,300 35.039 3.45%
2014-11-25 0 0.174 0.174 0.175 0.172 0.187 45,840,000 8,115,760 0.1770 34.80 34.80 35.00 34.40 37.40 229,200 35.409 -2.79%
2014-11-24 0 0.179 0.178 0.179 0.173 0.192 121,060,000 21,818,340 0.1802 35.80 35.60 35.80 34.60 38.40 605,300 36.045 -4.79%
2014-11-21 0 0.188 0.190 0.192 0.187 0.216 54,571,000 10,752,613 0.1970 37.60 38.00 38.40 37.40 43.20 272,855 39.408 -5.53%
2014-11-20 0 0.199 0.194 0.199 0.187 0.199 31,380,000 6,095,140 0.1942 39.80 38.80 39.80 37.40 39.80 156,900 38.847 5.85%
2014-11-19 0 0.188 0.186 0.188 0.185 0.195 22,500,000 4,241,680 0.1885 37.60 37.20 37.60 37.00 39.00 112,500 37.704 -1.05%
2014-11-18 0 0.190 0.191 0.192 0.178 0.204 94,707,500 18,503,270 0.1954 38.00 38.20 38.40 35.60 40.80 473,538 39.075 6.74%
2014-11-17 0 0.178 0.178 0.179 0.175 0.206 77,120,000 14,505,300 0.1881 35.60 35.60 35.80 35.00 41.20 385,600 37.617 -9.64%
2014-11-14 0 0.197 0.195 0.197 0.190 0.240 136,960,000 29,881,660 0.2182 39.40 39.00 39.40 38.00 48.00 684,800 43.636 -10.45%
2014-11-13 0 0.220 0.216 0.221 0.206 0.231 42,340,000 9,170,920 0.2166 44.00 43.20 44.20 41.20 46.20 211,700 43.320 -4.76%
2014-11-12 0 0.231 0.230 0.232 0.205 0.238 38,540,000 8,840,980 0.2294 46.20 46.00 46.40 41.00 47.60 192,700 45.880 2.67%
2014-11-11 0 0.225 0.225 0.226 0.221 0.330 192,700,000 50,552,380 0.2623 45.00 45.00 45.20 44.20 66.00 963,500 52.467 -27.42%
2014-11-10 0 0.310 0.305 0.310 0.300 0.320 35,683,000 11,015,957 0.3087 62.00 61.00 62.00 60.00 64.00 178,415 61.743 0.00%
2014-11-07 0 0.310 0.300 0.310 0.275 0.320 73,800,000 22,697,075 0.3075 62.00 60.00 62.00 55.00 64.00 369,000 61.510 5.08%
2014-11-06 0 0.295 0.290 0.295 0.280 0.305 26,862,500 7,827,875 0.2914 59.00 58.00 59.00 56.00 61.00 134,313 58.281 0.00%
2014-11-05 0 0.295 0.290 0.300 0.246 0.300 54,406,250 14,867,221 0.2733 59.00 58.00 60.00 49.20 60.00 272,031 54.653 18.00%
2014-11-04 0 0.250 0.249 0.255 0.244 0.260 26,605,500 6,677,898 0.2510 50.00 49.80 51.00 48.80 52.00 133,028 50.199 1.21%
2014-11-03 0 0.247 0.247 0.250 0.238 0.270 37,890,000 9,516,560 0.2512 49.40 49.40 50.00 47.60 54.00 189,450 50.233 2.07%
2014-10-31 0 0.242 0.239 0.242 0.213 0.242 18,980,000 4,289,980 0.2260 48.40 47.80 48.40 42.60 48.40 94,900 45.205 9.01%
2014-10-30 0 0.222 0.222 0.226 0.218 0.237 6,000,000 1,347,220 0.2245 44.40 44.40 45.20 43.60 47.40 30,000 44.907 -6.33%
2014-10-29 0 0.237 0.237 0.238 0.200 0.244 41,122,500 9,166,840 0.2229 47.40 47.40 47.60 40.00 48.80 205,613 44.583 18.50%
2014-10-28 0 0.200 0.200 0.203 0.195 0.221 5,280,000 1,089,420 0.2063 40.00 40.00 40.60 39.00 44.20 26,400 41.266 2.04%
2014-10-27 0 0.196 0.190 0.196 0.190 0.200 2,080,000 406,640 0.1955 39.20 38.00 39.20 38.00 40.00 10,400 39.100 -2.49%
2014-10-24 0 0.201 0.201 0.202 0.195 0.221 24,440,000 4,911,880 0.2010 40.20 40.20 40.40 39.00 44.20 122,200 40.195 -10.67%
2014-10-23 0 0.225 0.225 0.229 0.221 0.229 2,315,000 515,975 0.2229 45.00 45.00 45.80 44.20 45.80 11,575 44.577 -1.75%
2014-10-22 0 0.229 0.229 0.233 0.229 0.233 400,000 92,220 0.2306 45.80 45.80 46.60 45.80 46.60 2,000 46.110 0.00%
2014-10-21 0 0.229 0.228 0.233 0.228 0.236 2,300,000 536,600 0.2333 45.80 45.60 46.60 45.60 47.20 11,500 46.661 -4.58%
2014-10-20 0 0.240 0.231 0.240 0.232 0.242 2,462,500 582,735 0.2366 48.00 46.20 48.00 46.40 48.40 12,313 47.329 -0.83%
2014-10-17 0 0.242 0.237 0.242 0.233 0.242 3,130,500 748,495 0.2391 48.40 47.40 48.40 46.60 48.40 15,653 47.820 0.00%
2014-10-16 0 0.242 0.241 0.243 0.240 0.244 4,342,500 1,053,167 0.2425 48.40 48.20 48.60 48.00 48.80 21,713 48.505 -0.82%
2014-10-15 0 0.244 0.241 0.244 0.241 0.246 3,880,000 949,460 0.2447 48.80 48.20 48.80 48.20 49.20 19,400 48.941 1.24%
2014-10-14 0 0.241 0.237 0.242 0.235 0.242 4,312,500 1,035,412 0.2401 48.20 47.40 48.40 47.00 48.40 21,563 48.019 3.88%
2014-10-13 0 0.232 0.232 0.240 0.232 0.238 429,000 100,530 0.2343 46.40 46.40 48.00 46.40 47.60 2,145 46.867 0.87%
2014-10-10 0 0.230 0.225 0.237 0.222 0.243 3,600,000 822,300 0.2284 46.00 45.00 47.40 44.40 48.60 18,000 45.683 -4.96%
2014-10-09 0 0.242 0.237 0.242 0.235 0.242 340,000 81,580 0.2399 48.40 47.40 48.40 47.00 48.40 1,700 47.988 2.98%
2014-10-08 0 0.235 0.235 0.240 0.235 0.245 525,000 125,670 0.2394 47.00 47.00 48.00 47.00 49.00 2,625 47.874 -4.08%
2014-10-07 0 0.245 0.241 0.245 0.240 0.246 4,840,000 1,176,560 0.2431 49.00 48.20 49.00 48.00 49.20 24,200 48.618 2.94%
2014-10-06 0 0.238 0.238 0.241 0.223 0.249 10,945,000 2,592,590 0.2369 47.60 47.60 48.20 44.60 49.80 54,725 47.375 6.73%
2014-10-03 0 0.223 0.206 0.223 0.215 0.223 132,500 28,460 0.2148 44.60 41.20 44.60 43.00 44.60 663 42.958 3.72%
2014-09-30 0 0.215 0.215 0.219 0.210 0.219 6,140,000 1,302,380 0.2121 43.00 43.00 43.80 42.00 43.80 30,700 42.423 -3.15%
2014-09-29 0 0.222 0.222 0.230 0.221 0.226 2,592,500 581,668 0.2244 44.40 44.40 46.00 44.20 45.20 12,963 44.873 -3.06%
2014-09-26 0 0.229 0.228 0.235 0.229 0.239 4,680,000 1,083,580 0.2315 45.80 45.60 47.00 45.80 47.80 23,400 46.307 -2.97%
2014-09-25 0 0.236 0.235 0.242 0.235 0.245 2,140,000 512,440 0.2395 47.20 47.00 48.40 47.00 49.00 10,700 47.892 -5.60%
2014-09-24 0 0.250 0.244 0.250 0.241 0.250 1,705,000 421,215 0.2470 50.00 48.80 50.00 48.20 50.00 8,525 49.409 4.17%
2014-09-23 0 0.240 0.239 0.240 0.235 0.255 5,000,000 1,210,500 0.2421 48.00 47.80 48.00 47.00 51.00 25,000 48.420 -4.00%
2014-09-22 0 0.250 0.248 0.250 0.250 0.260 9,040,000 2,307,800 0.2553 50.00 49.60 50.00 50.00 52.00 45,200 51.058 0.00%
2014-09-19 0 0.250 0.250 0.255 0.239 0.270 17,900,000 4,596,300 0.2568 50.00 50.00 51.00 47.80 54.00 89,500 51.355 4.17%
2014-09-18 0 0.240 0.235 0.241 0.234 0.240 4,720,000 1,121,260 0.2376 48.00 47.00 48.20 46.80 48.00 23,600 47.511 3.45%
2014-09-17 0 0.232 0.232 0.238 0.232 0.246 1,280,000 303,920 0.2374 46.40 46.40 47.60 46.40 49.20 6,400 47.487 -2.11%
2014-09-16 0 0.237 0.237 0.243 0.237 0.245 1,665,000 400,435 0.2405 47.40 47.40 48.60 47.40 49.00 8,325 48.100 0.00%
2014-09-15 0 0.237 0.237 0.243 0.237 0.245 2,400,000 580,020 0.2417 47.40 47.40 48.60 47.40 49.00 12,000 48.335 -4.05%
2014-09-12 0 0.247 0.247 0.250 0.246 0.255 5,077,250 1,272,626 0.2507 49.40 49.40 50.00 49.20 51.00 25,386 50.131 -0.80%
2014-09-11 0 0.249 0.249 0.255 0.244 0.255 15,500,000 3,845,700 0.2481 49.80 49.80 51.00 48.80 51.00 77,500 49.622 0.40%
2014-09-10 0 0.248 0.246 0.249 0.242 0.260 16,800,000 4,223,520 0.2514 49.60 49.20 49.80 48.40 52.00 84,000 50.280 0.40%
2014-09-08 0 0.247 0.248 0.250 0.234 0.250 10,720,000 2,610,700 0.2435 49.40 49.60 50.00 46.80 50.00 53,600 48.707 2.07%
2014-09-05 0 0.242 0.235 0.243 0.222 0.250 8,797,500 2,069,335 0.2352 48.40 47.00 48.60 44.40 50.00 43,988 47.044 5.22%
2014-09-04 0 0.230 0.229 0.235 0.228 0.244 16,470,000 3,862,660 0.2345 46.00 45.80 47.00 45.60 48.80 82,350 46.905 -5.74%
2014-09-03 0 0.244 0.240 0.244 0.230 0.246 7,998,500 1,923,968 0.2405 48.80 48.00 48.80 46.00 49.20 39,993 48.108 0.00%
2014-09-02 0 0.244 0.244 0.245 0.220 0.248 24,500,000 5,920,040 0.2416 48.80 48.80 49.00 44.00 49.60 122,500 48.327 10.91%
2014-09-01 0 0.220 0.220 0.222 0.214 0.235 20,240,000 4,509,940 0.2228 44.00 44.00 44.40 42.80 47.00 101,200 44.565 4.76%
2014-08-29 0 0.210 0.208 0.210 0.206 0.225 9,125,000 1,968,240 0.2157 42.00 41.60 42.00 41.20 45.00 45,625 43.140 -1.87%
2014-08-28 0 0.214 0.212 0.215 0.188 0.222 32,548,720 6,770,556 0.2080 42.80 42.40 43.00 37.60 44.40 162,744 41.603 13.83%
2014-08-27 0 0.188 0.188 0.189 0.188 0.193 7,427,500 1,401,990 0.1888 37.60 37.60 37.80 37.60 38.60 37,138 37.751 -3.59%
2014-08-26 0 0.195 0.193 0.195 0.185 0.200 22,360,000 4,286,780 0.1917 39.00 38.60 39.00 37.00 40.00 111,800 38.343 2.09%
2014-08-25 0 0.191 0.190 0.192 0.188 0.216 15,400,000 3,019,800 0.1961 38.20 38.00 38.40 37.60 43.20 77,000 39.218 -11.57%
2014-08-22 0 0.216 0.214 0.216 0.210 0.239 12,820,000 2,834,480 0.2211 43.20 42.80 43.20 42.00 47.80 64,100 44.220 -9.24%
2014-08-21 0 0.238 0.238 0.241 0.216 0.245 6,880,000 1,560,060 0.2268 47.60 47.60 48.20 43.20 49.00 34,400 45.351 1.28%
2014-08-20 0 0.235 0.235 0.240 0.235 0.295 73,907,500 19,030,240 0.2575 47.00 47.00 48.00 47.00 59.00 369,538 51.497 0.00%
2014-08-19 1 0.235 0.233 0.235 0.174 0.265 45,115,000 10,421,305 0.2310 47.00 46.60 47.00 34.80 53.00 225,575 46.199 37.43%
2014-08-18 0 0.171 0.171 0.177 0.167 0.178 3,599,500 620,832 0.1725 34.20 34.20 35.40 33.40 35.60 17,998 34.495 -3.93%
2014-08-15 0 0.178 0.175 0.180 0.160 0.194 4,080,000 711,440 0.1744 35.60 35.00 36.00 32.00 38.80 20,400 34.875 5.95%
2014-08-14 0 0.168 0.167 0.170 0.158 0.170 2,812,500 461,075 0.1639 33.60 33.40 34.00 31.60 34.00 14,063 32.788 4.35%
2014-08-13 0 0.161 0.159 0.161 0.159 0.162 360,000 57,980 0.1611 32.20 31.80 32.20 31.80 32.40 1,800 32.211 -2.42%
2014-08-12 0 0.165 0.162 0.166 - - 0 0 - 33.00 32.40 33.20 - - 0 - 0.00%
2014-08-11 0 0.165 0.163 0.165 0.160 0.168 580,000 95,000 0.1638 33.00 32.60 33.00 32.00 33.60 2,900 32.759 3.13%
2014-08-08 0 0.160 0.159 0.165 0.160 0.168 2,230,000 361,990 0.1623 32.00 31.80 33.00 32.00 33.60 11,150 32.465 -4.76%
2014-08-07 0 0.168 0.166 0.168 0.168 0.168 60,000 10,080 0.1680 33.60 33.20 33.60 33.60 33.60 300 33.600 0.00%
2014-08-06 0 0.168 0.164 0.178 - - 0 0 - 33.60 32.80 35.60 - - 0 - 0.00%
2014-08-05 0 0.168 0.168 0.173 0.168 0.177 1,240,000 209,220 0.1687 33.60 33.60 34.60 33.60 35.40 6,200 33.745 0.60%
2014-08-04 0 0.167 0.167 0.177 0.166 0.168 730,500 121,550 0.1664 33.40 33.40 35.40 33.20 33.60 3,653 33.279 -0.60%
2014-08-01 0 0.168 0.167 0.177 0.166 0.168 380,000 63,300 0.1666 33.60 33.40 35.40 33.20 33.60 1,900 33.316 -1.18%
2014-07-31 0 0.170 0.169 0.178 0.170 0.174 1,040,000 177,780 0.1709 34.00 33.80 35.60 34.00 34.80 5,200 34.188 -6.08%
2014-07-30 0 0.181 0.176 0.182 0.170 0.188 505,000 92,615 0.1834 36.20 35.20 36.40 34.00 37.60 2,525 36.679 1.69%
2014-07-29 0 0.178 0.175 0.187 - - 0 0 - 35.60 35.00 37.40 - - 0 - 0.00%
2014-07-28 0 0.178 0.173 0.178 0.170 0.180 177,500 31,092 0.1752 35.60 34.60 35.60 34.00 36.00 888 35.033 -1.11%
2014-07-25 0 0.180 0.180 0.185 0.180 0.181 60,000 10,840 0.1807 36.00 36.00 37.00 36.00 36.20 300 36.133 0.00%
2014-07-24 0 0.180 0.179 0.185 0.179 0.189 2,811,500 515,635 0.1834 36.00 35.80 37.00 35.80 37.80 14,058 36.680 -5.26%
2014-07-23 0 0.190 0.180 0.190 0.171 0.190 4,160,000 728,880 0.1752 38.00 36.00 38.00 34.20 38.00 20,800 35.042 7.34%
2014-07-22 0 0.177 0.176 0.182 0.155 0.178 920,000 159,260 0.1731 35.40 35.20 36.40 31.00 35.60 4,600 34.622 3.51%
2014-07-21 0 0.171 0.165 0.176 0.171 0.171 40,000 6,840 0.1710 34.20 33.00 35.20 34.20 34.20 200 34.200 0.00%
2014-07-18 0 0.171 0.171 0.175 0.168 0.170 485,000 82,340 0.1698 34.20 34.20 35.00 33.60 34.00 2,425 33.955 3.64%
2014-07-17 0 0.165 0.165 0.170 0.165 0.165 20,000 3,300 0.1650 33.00 33.00 34.00 33.00 33.00 100 33.000 0.00%
2014-07-16 0 0.165 0.165 0.170 0.165 0.166 180,000 29,780 0.1654 33.00 33.00 34.00 33.00 33.20 900 33.089 -1.20%
2014-07-15 0 0.167 0.166 0.170 0.162 0.167 120,000 19,940 0.1662 33.40 33.20 34.00 32.40 33.40 600 33.233 -0.60%
2014-07-14 0 0.168 0.166 0.168 0.168 0.168 300,000 50,400 0.1680 33.60 33.20 33.60 33.60 33.60 1,500 33.600 1.82%
2014-07-11 0 0.165 0.165 0.175 0.160 0.165 620,000 100,000 0.1613 33.00 33.00 35.00 32.00 33.00 3,100 32.258 0.00%
2014-07-10 0 0.165 0.165 0.167 0.165 0.165 260,000 42,900 0.1650 33.00 33.00 33.40 33.00 33.00 1,300 33.000 0.00%
2014-07-09 0 0.165 0.165 0.170 0.165 0.166 225,000 37,275 0.1657 33.00 33.00 34.00 33.00 33.20 1,125 33.133 0.00%
2014-07-08 0 0.165 0.163 0.165 0.165 0.165 290,000 47,800 0.1648 33.00 32.60 33.00 33.00 33.00 1,450 32.966 0.00%
2014-07-07 0 0.165 0.164 0.165 0.165 0.168 440,000 72,900 0.1657 33.00 32.80 33.00 33.00 33.60 2,200 33.136 -0.60%
2014-07-04 0 0.166 0.166 0.170 0.164 0.174 560,000 94,560 0.1689 33.20 33.20 34.00 32.80 34.80 2,800 33.771 0.61%
2014-07-03 0 0.165 0.163 0.172 0.165 0.165 200,000 33,000 0.1650 33.00 32.60 34.40 33.00 33.00 1,000 33.000 0.00%
2014-07-02 0 0.165 0.163 0.169 0.165 0.165 360,000 59,400 0.1650 33.00 32.60 33.80 33.00 33.00 1,800 33.000 0.00%
2014-06-30 0 0.165 0.165 0.169 0.164 0.170 960,000 160,360 0.1670 33.00 33.00 33.80 32.80 34.00 4,800 33.408 1.23%
2014-06-27 0 0.163 0.162 0.172 0.162 0.174 4,165,000 690,015 0.1657 32.60 32.40 34.40 32.40 34.80 20,825 33.134 -2.40%
2014-06-26 0 0.167 0.167 0.175 0.167 0.181 3,980,000 690,200 0.1734 33.40 33.40 35.00 33.40 36.20 19,900 34.683 -1.76%
2014-06-25 0 0.170 0.170 0.174 0.170 0.170 120,000 20,400 0.1700 34.00 34.00 34.80 34.00 34.00 600 34.000 1.19%
2014-06-24 0 0.168 0.167 0.175 0.167 0.170 900,000 151,320 0.1681 33.60 33.40 35.00 33.40 34.00 4,500 33.627 -1.18%
2014-06-23 0 0.170 0.169 0.172 0.170 0.177 1,280,000 219,680 0.1716 34.00 33.80 34.40 34.00 35.40 6,400 34.325 1.19%
2014-06-20 0 0.168 0.166 0.176 0.168 0.174 1,760,000 299,800 0.1703 33.60 33.20 35.20 33.60 34.80 8,800 34.068 -6.67%
2014-06-19 0 0.180 0.175 0.180 0.180 0.180 100,000 18,000 0.1800 36.00 35.00 36.00 36.00 36.00 500 36.000 1.12%
2014-06-18 0 0.178 0.176 0.180 0.178 0.180 640,000 114,800 0.1794 35.60 35.20 36.00 35.60 36.00 3,200 35.875 4.09%
2014-06-17 0 0.171 0.171 0.176 0.170 0.171 380,000 64,940 0.1709 34.20 34.20 35.20 34.00 34.20 1,900 34.179 -1.72%
2014-06-16 0 0.174 0.171 0.175 0.174 0.175 580,000 101,100 0.1743 34.80 34.20 35.00 34.80 35.00 2,900 34.862 3.57%
2014-06-13 0 0.168 0.168 0.173 0.167 0.167 200,000 33,300 0.1665 33.60 33.60 34.60 33.40 33.40 1,000 33.300 0.60%
2014-06-12 0 0.167 0.166 0.174 0.167 0.171 1,220,000 204,880 0.1679 33.40 33.20 34.80 33.40 34.20 6,100 33.587 -0.60%
2014-06-11 0 0.168 0.169 0.173 0.168 0.186 3,520,000 606,600 0.1723 33.60 33.80 34.60 33.60 37.20 17,600 34.466 0.60%
2014-06-10 0 0.167 0.167 0.174 0.167 0.192 2,380,000 423,140 0.1778 33.40 33.40 34.80 33.40 38.40 11,900 35.558 0.60%
2014-06-09 0 0.166 0.166 0.182 0.166 0.175 700,000 118,940 0.1699 33.20 33.20 36.40 33.20 35.00 3,500 33.983 -11.23%
2014-06-06 0 0.187 0.180 0.187 0.178 0.195 1,100,000 202,020 0.1837 37.40 36.00 37.40 35.60 39.00 5,500 36.731 10.00%
2014-06-05 0 0.170 0.167 0.172 0.163 0.172 920,000 154,360 0.1678 34.00 33.40 34.40 32.60 34.40 4,600 33.557 -3.41%
2014-06-04 0 0.176 0.167 0.185 0.176 0.176 82,500 14,495 0.1757 35.20 33.40 37.00 35.20 35.20 413 35.139 -2.22%
2014-06-03 0 0.180 0.177 0.184 0.175 0.180 460,000 81,200 0.1765 36.00 35.40 36.80 35.00 36.00 2,300 35.304 0.56%
2014-05-30 0 0.179 0.166 0.186 - - 0 0 - 35.80 33.20 37.20 - - 0 - 0.00%
2014-05-29 0 0.179 0.166 0.193 - - 0 0 - 35.80 33.20 38.60 - - 0 - 0.00%
2014-05-28 0 0.179 0.174 0.194 0.179 0.183 520,000 94,240 0.1812 35.80 34.80 38.80 35.80 36.60 2,600 36.246 -3.76%
2014-05-27 0 0.186 0.184 0.186 - - 0 0 - 37.20 36.80 37.20 - - 0 - 0.00%
2014-05-26 0 0.186 0.186 0.194 0.184 0.187 460,000 85,300 0.1854 37.20 37.20 38.80 36.80 37.40 2,300 37.087 3.33%
2014-05-23 0 0.180 0.175 0.184 - - 0 0 - 36.00 35.00 36.80 - - 0 - 0.00%
2014-05-22 0 0.180 0.171 0.183 0.180 0.180 160,000 28,800 0.1800 36.00 34.20 36.60 36.00 36.00 800 36.000 0.00%
2014-05-21 0 0.180 0.171 0.180 0.178 0.180 120,000 21,540 0.1795 36.00 34.20 36.00 35.60 36.00 600 35.900 0.00%
2014-05-20 0 0.180 0.164 0.180 0.180 0.181 85,000 14,925 0.1756 36.00 32.80 36.00 36.00 36.20 425 35.118 5.88%
2014-05-19 0 0.170 0.167 0.181 0.170 0.170 33,750 5,627 0.1667 34.00 33.40 36.20 34.00 34.00 169 33.345 -2.86%
2014-05-16 0 0.175 0.159 0.182 - - 0 0 - 35.00 31.80 36.40 - - 0 - 0.00%
2014-05-15 0 0.175 0.175 0.179 0.175 0.175 80,000 14,000 0.1750 35.00 35.00 35.80 35.00 35.00 400 35.000 0.00%
2014-05-14 0 0.175 0.164 0.179 - - 0 0 - 35.00 32.80 35.80 - - 0 - 0.00%
2014-05-13 0 0.175 0.175 0.177 0.170 0.179 1,580,000 273,740 0.1733 35.00 35.00 35.40 34.00 35.80 7,900 34.651 -6.91%
2014-05-12 0 0.188 0.180 0.203 0.188 0.189 120,000 22,580 0.1882 37.60 36.00 40.60 37.60 37.80 600 37.633 0.00%
2014-05-09 0 0.188 0.185 0.188 0.185 0.190 456,500 86,403 0.1893 37.60 37.00 37.60 37.00 38.00 2,283 37.855 -2.08%
2014-05-08 0 0.192 0.192 0.194 0.192 0.194 377,500 72,440 0.1919 38.40 38.40 38.80 38.40 38.80 1,888 38.379 -1.03%
2014-05-07 0 0.194 0.182 0.194 - - 0 0 - 38.80 36.40 38.80 - - 0 - 0.00%
2014-05-05 0 0.194 0.181 0.194 - - 0 0 - 38.80 36.20 38.80 - - 0 - 0.00%
2014-05-02 0 0.194 0.194 0.195 0.194 0.194 240,000 46,560 0.1940 38.80 38.80 39.00 38.80 38.80 1,200 38.800 -0.51%
2014-04-30 0 0.195 0.176 0.195 - - 0 0 - 39.00 35.20 39.00 - - 0 - 0.00%
2014-04-29 0 0.195 0.182 0.195 - - 0 0 - 39.00 36.40 39.00 - - 0 - -1.02%
2014-04-28 0 0.197 0.196 0.216 0.196 0.197 200,000 39,320 0.1966 39.40 39.20 43.20 39.20 39.40 1,000 39.320 0.51%
2014-04-25 0 0.196 0.190 0.200 0.190 0.199 320,000 61,100 0.1909 39.20 38.00 40.00 38.00 39.80 1,600 38.187 -1.51%
2014-04-24 0 0.199 0.199 0.215 - - 0 0 - 39.80 39.80 43.00 - - 0 - 0.00%
2014-04-23 0 0.199 0.199 0.210 0.199 0.199 60,000 11,940 0.1990 39.80 39.80 42.00 39.80 39.80 300 39.800 0.00%
2014-04-22 0 0.199 0.199 0.210 - - 0 0 - 39.80 39.80 42.00 - - 0 - 0.00%
2014-04-17 0 0.199 0.199 0.208 0.199 0.199 20,000 3,980 0.1990 39.80 39.80 41.60 39.80 39.80 100 39.800 1.02%
2014-04-16 0 0.197 0.185 0.210 - - 0 0 - 39.40 37.00 42.00 - - 0 - 0.00%
2014-04-15 0 0.197 0.197 0.208 0.197 0.197 100,000 19,700 0.1970 39.40 39.40 41.60 39.40 39.40 500 39.400 0.00%
2014-04-14 0 0.197 0.198 0.210 0.195 0.202 175,000 34,207 0.1955 39.40 39.60 42.00 39.00 40.40 875 39.094 -5.74%
2014-04-11 0 0.209 0.209 0.211 0.207 0.209 220,000 45,620 0.2074 41.80 41.80 42.20 41.40 41.80 1,100 41.473 -0.48%
2014-04-10 0 0.210 0.210 0.223 0.210 0.210 100,000 21,000 0.2100 42.00 42.00 44.60 42.00 42.00 500 42.000 -0.47%
2014-04-09 0 0.211 0.211 0.236 0.211 0.211 60,000 12,660 0.2110 42.20 42.20 47.20 42.20 42.20 300 42.200 -2.76%
2014-04-08 0 0.217 0.210 0.218 0.217 0.238 200,000 45,460 0.2273 43.40 42.00 43.60 43.40 47.60 1,000 45.460 2.84%
2014-04-07 0 0.211 0.210 0.231 - - 0 0 - 42.20 42.00 46.20 - - 0 - 0.00%
2014-04-04 0 0.211 0.210 0.218 0.211 0.211 100,000 21,100 0.2110 42.20 42.00 43.60 42.20 42.20 500 42.200 -0.47%
2014-04-03 0 0.212 0.206 0.217 0.212 0.219 320,000 68,320 0.2135 42.40 41.20 43.40 42.40 43.80 1,600 42.700 -0.47%
2014-04-02 0 0.213 0.211 0.224 - - 0 0 - 42.60 42.20 44.80 - - 0 - 0.00%
2014-04-01 0 0.213 0.212 0.225 0.209 0.215 132,500 27,942 0.2109 42.60 42.40 45.00 41.80 43.00 663 42.177 -5.33%
2014-03-31 0 0.225 0.210 0.228 - - 0 0 - 45.00 42.00 45.60 - - 0 - 0.00%
2014-03-28 0 0.225 0.212 0.225 0.218 0.228 220,000 49,760 0.2262 45.00 42.40 45.00 43.60 45.60 1,100 45.236 7.14%
2014-03-27 0 0.210 0.206 0.218 0.206 0.210 520,000 108,220 0.2081 42.00 41.20 43.60 41.20 42.00 2,600 41.623 -1.41%
2014-03-26 0 0.213 0.210 0.213 0.205 0.215 140,000 29,540 0.2110 42.60 42.00 42.60 41.00 43.00 700 42.200 -2.29%
2014-03-25 0 0.218 0.214 0.224 0.218 0.223 220,000 48,360 0.2198 43.60 42.80 44.80 43.60 44.60 1,100 43.964 -1.80%
2014-03-24 0 0.222 0.219 0.235 - - 0 0 - 44.40 43.80 47.00 - - 0 - 0.00%
2014-03-21 0 0.222 0.222 0.238 - - 0 0 - 44.40 44.40 47.60 - - 0 - 2.78%
2014-03-20 0 0.216 0.216 0.230 - - 0 0 - 43.20 43.20 46.00 - - 0 - 0.47%
2014-03-19 0 0.215 0.215 0.220 0.203 0.220 946,000 203,178 0.2148 43.00 43.00 44.00 40.60 44.00 4,730 42.955 -8.51%
2014-03-18 0 0.235 0.220 0.235 0.237 0.237 32,500 7,365 0.2266 47.00 44.00 47.00 47.40 47.40 163 45.323 2.17%
2014-03-17 0 0.230 0.217 0.237 - - 0 0 - 46.00 43.40 47.40 - - 0 - 0.00%
2014-03-14 0 0.230 0.217 0.242 0.230 0.232 100,000 23,080 0.2308 46.00 43.40 48.40 46.00 46.40 500 46.160 -0.86%
2014-03-13 0 0.232 0.230 0.232 0.235 0.237 320,000 75,560 0.2361 46.40 46.00 46.40 47.00 47.40 1,600 47.225 -1.28%
2014-03-12 0 0.235 0.235 0.243 0.235 0.250 605,000 149,595 0.2473 47.00 47.00 48.60 47.00 50.00 3,025 49.453 3.98%
2014-03-11 0 0.226 0.226 0.247 0.225 0.225 73,000 16,295 0.2232 45.20 45.20 49.40 45.00 45.00 365 44.644 -2.16%
2014-03-10 0 0.231 0.231 0.246 0.230 0.230 240,000 55,220 0.2301 46.20 46.20 49.20 46.00 46.00 1,200 46.017 2.67%
2014-03-07 0 0.225 0.225 0.250 0.225 0.225 20,000 4,500 0.2250 45.00 45.00 50.00 45.00 45.00 100 45.000 -4.26%
2014-03-06 0 0.235 0.231 0.237 0.231 0.235 40,000 9,320 0.2330 47.00 46.20 47.40 46.20 47.00 200 46.600 0.00%
2014-03-05 0 0.235 0.230 0.244 - - 0 0 - 47.00 46.00 48.80 - - 0 - 0.00%
2014-03-04 0 0.235 0.222 0.243 0.235 0.236 150,000 35,170 0.2345 47.00 44.40 48.60 47.00 47.20 750 46.893 0.00%
2014-03-03 0 0.235 0.222 0.237 0.229 0.237 160,000 37,500 0.2344 47.00 44.40 47.40 45.80 47.40 800 46.875 0.86%
2014-02-28 0 0.233 0.231 0.236 0.229 0.238 140,000 33,020 0.2359 46.60 46.20 47.20 45.80 47.60 700 47.171 1.30%
2014-02-27 0 0.230 0.222 0.233 0.230 0.230 20,000 4,600 0.2300 46.00 44.40 46.60 46.00 46.00 100 46.000 0.00%
2014-02-26 0 0.230 0.230 0.234 0.230 0.231 260,000 59,840 0.2302 46.00 46.00 46.80 46.00 46.20 1,300 46.031 -4.17%
2014-02-25 0 0.240 0.225 0.244 0.240 0.240 80,000 19,200 0.2400 48.00 45.00 48.80 48.00 48.00 400 48.000 0.00%
2014-02-24 0 0.240 0.229 0.242 0.217 0.240 1,900,000 441,280 0.2323 48.00 45.80 48.40 43.40 48.00 9,500 46.451 7.14%
2014-02-21 0 0.224 0.221 0.229 0.214 0.230 587,500 131,697 0.2242 44.80 44.20 45.80 42.80 46.00 2,938 44.833 -2.61%
2014-02-20 0 0.230 0.229 0.232 0.203 0.250 7,860,000 1,752,360 0.2229 46.00 45.80 46.40 40.60 50.00 39,300 44.589 -9.80%
2014-02-19 0 0.255 0.255 0.265 0.250 0.265 240,000 61,200 0.2550 51.00 51.00 53.00 50.00 53.00 1,200 51.000 -1.92%
2014-02-18 0 0.260 0.250 0.260 0.250 0.295 5,072,500 1,374,600 0.2710 52.00 50.00 52.00 50.00 59.00 25,363 54.198 4.42%
2014-02-17 0 0.249 0.245 0.250 0.239 0.249 460,000 113,700 0.2472 49.80 49.00 50.00 47.80 49.80 2,300 49.435 4.18%
2014-02-14 0 0.239 0.239 0.240 0.239 0.249 520,000 125,660 0.2417 47.80 47.80 48.00 47.80 49.80 2,600 48.331 1.27%
2014-02-13 0 0.236 0.236 0.245 0.228 0.237 280,000 64,880 0.2317 47.20 47.20 49.00 45.60 47.40 1,400 46.343 8.26%
2014-02-12 0 0.218 0.211 0.225 0.212 0.218 100,000 21,580 0.2158 43.60 42.20 45.00 42.40 43.60 500 43.160 1.87%
2014-02-11 0 0.214 0.210 0.215 0.209 0.214 40,000 8,460 0.2115 42.80 42.00 43.00 41.80 42.80 200 42.300 4.90%
2014-02-10 0 0.204 0.204 0.208 0.203 0.206 260,000 53,020 0.2039 40.80 40.80 41.60 40.60 41.20 1,300 40.785 -0.49%
2014-02-07 0 0.205 0.203 0.206 0.205 0.205 20,000 4,100 0.2050 41.00 40.60 41.20 41.00 41.00 100 41.000 1.49%
2014-02-06 0 0.202 0.202 0.216 0.202 0.205 164,000 33,460 0.2040 40.40 40.40 43.20 40.40 41.00 820 40.805 -1.46%
2014-02-05 0 0.205 0.202 0.214 - - 0 0 - 41.00 40.40 42.80 - - 0 - 0.00%
2014-02-04 0 0.205 0.203 0.209 0.200 0.210 420,000 85,120 0.2027 41.00 40.60 41.80 40.00 42.00 2,100 40.533 -2.38%
2014-01-30 0 0.210 0.210 0.215 - - 0 0 - 42.00 42.00 43.00 - - 0 - 0.00%
2014-01-29 0 0.210 0.210 0.213 0.208 0.218 260,000 55,040 0.2117 42.00 42.00 42.60 41.60 43.60 1,300 42.338 0.48%
2014-01-28 0 0.209 0.200 0.213 - - 0 0 - 41.80 40.00 42.60 - - 0 - 0.00%
2014-01-27 0 0.209 0.209 0.213 0.206 0.214 1,006,000 210,380 0.2091 41.80 41.80 42.60 41.20 42.80 5,030 41.825 -2.34%
2014-01-24 0 0.214 0.214 0.219 0.209 0.227 1,465,000 321,885 0.2197 42.80 42.80 43.80 41.80 45.40 7,325 43.943 -6.55%
2014-01-23 0 0.229 0.229 0.230 0.195 0.275 10,204,250 2,456,585 0.2407 45.80 45.80 46.00 39.00 55.00 51,021 48.148 17.44%
2014-01-22 0 0.195 0.195 0.211 0.195 0.200 577,500 113,525 0.1966 39.00 39.00 42.20 39.00 40.00 2,888 39.316 0.00%
2014-01-21 0 0.195 0.190 0.200 0.195 0.195 100,000 19,500 0.1950 39.00 38.00 40.00 39.00 39.00 500 39.000 0.00%
2014-01-20 0 0.195 0.195 0.204 0.192 0.195 80,000 15,480 0.1935 39.00 39.00 40.80 38.40 39.00 400 38.700 -3.47%
2014-01-17 0 0.202 0.201 0.206 0.200 0.202 355,000 71,160 0.2005 40.40 40.20 41.20 40.00 40.40 1,775 40.090 1.00%
2014-01-16 0 0.200 0.195 0.204 0.195 0.200 242,500 47,867 0.1974 40.00 39.00 40.80 39.00 40.00 1,213 39.478 4.71%
2014-01-15 0 0.191 0.191 0.205 0.190 0.191 400,000 76,300 0.1908 38.20 38.20 41.00 38.00 38.20 2,000 38.150 0.00%
2014-01-14 0 0.191 0.188 0.194 0.187 0.191 220,000 41,940 0.1906 38.20 37.60 38.80 37.40 38.20 1,100 38.127 0.00%
2014-01-13 0 0.191 0.191 0.193 0.190 0.194 580,000 111,300 0.1919 38.20 38.20 38.60 38.00 38.80 2,900 38.379 -6.37%
2014-01-10 0 0.204 0.196 0.208 0.190 0.214 2,060,000 424,940 0.2063 40.80 39.20 41.60 38.00 42.80 10,300 41.256 6.25%
2014-01-09 0 0.192 0.192 0.203 0.186 0.223 4,992,500 1,013,377 0.2030 38.40 38.40 40.60 37.20 44.60 24,963 40.596 5.49%
2014-01-08 0 0.182 0.179 0.182 0.180 0.182 280,000 50,720 0.1811 36.40 35.80 36.40 36.00 36.40 1,400 36.229 2.82%
2014-01-07 0 0.177 0.167 0.181 0.170 0.177 500,000 86,900 0.1738 35.40 33.40 36.20 34.00 35.40 2,500 34.760 0.00%
2014-01-06 0 0.177 0.168 0.177 - - 0 0 - 35.40 33.60 35.40 - - 0 - 0.00%
2014-01-03 0 0.177 0.170 0.180 0.177 0.180 303,500 54,295 0.1789 35.40 34.00 36.00 35.40 36.00 1,518 35.779 0.57%
2014-01-02 0 0.176 0.176 0.188 0.174 0.174 80,000 13,920 0.1740 35.20 35.20 37.60 34.80 34.80 400 34.800 1.15%
2013-12-31 0 0.174 0.164 0.187 - - 0 0 - 34.80 32.80 37.40 - - 0 - 0.00%
2013-12-30 0 0.174 0.167 0.186 - - 0 0 - 34.80 33.40 37.20 - - 0 - 0.00%
2013-12-27 0 0.174 0.164 0.174 - - 0 0 - 34.80 32.80 34.80 - - 0 - 0.00%
2013-12-24 0 0.174 0.162 0.185 0.174 0.176 194,200 33,657 0.1733 34.80 32.40 37.00 34.80 35.20 971 34.662 0.00%
2013-12-23 0 0.174 0.174 0.191 - - 200,000 36,400 0.1820 34.80 34.80 38.20 - - 1,000 36.400 0.00%
2013-12-20 0 0.174 0.170 0.189 - - 0 0 - 34.80 34.00 37.80 - - 0 - 0.00%
2013-12-19 0 0.174 0.174 0.185 0.174 0.178 260,000 45,780 0.1761 34.80 34.80 37.00 34.80 35.60 1,300 35.215 -3.33%
2013-12-18 0 0.180 0.180 0.189 0.180 0.180 100,000 18,000 0.1800 36.00 36.00 37.80 36.00 36.00 500 36.000 -5.26%
2013-12-17 0 0.190 0.173 0.197 - - 0 0 - 38.00 34.60 39.40 - - 0 - 0.00%
2013-12-16 0 0.190 0.182 0.195 - - 0 0 - 38.00 36.40 39.00 - - 0 - 0.00%
2013-12-13 0 0.190 0.186 0.194 0.190 0.198 920,000 177,960 0.1934 38.00 37.20 38.80 38.00 39.60 4,600 38.687 11.11%
2013-12-12 0 0.171 0.171 0.194 0.170 0.179 140,000 23,980 0.1713 34.20 34.20 38.80 34.00 35.80 700 34.257 -4.47%
2013-12-11 0 0.179 0.176 0.179 0.179 0.179 60,000 10,740 0.1790 35.80 35.20 35.80 35.80 35.80 300 35.800 0.00%
2013-12-10 0 0.179 0.176 0.199 - - 0 0 - 35.80 35.20 39.80 - - 0 - 0.00%
2013-12-09 0 0.179 0.179 0.196 0.179 0.180 267,500 47,655 0.1781 35.80 35.80 39.20 35.80 36.00 1,338 35.630 -1.65%
2013-12-06 0 0.182 0.182 0.189 0.182 0.185 179,000 32,858 0.1836 36.40 36.40 37.80 36.40 37.00 895 36.713 -1.62%
2013-12-05 0 0.185 0.185 0.199 0.185 0.185 50,000 9,180 0.1836 37.00 37.00 39.80 37.00 37.00 250 36.720 -1.60%
2013-12-04 0 0.188 0.188 0.200 0.188 0.191 520,000 98,420 0.1893 37.60 37.60 40.00 37.60 38.20 2,600 37.854 -1.57%
2013-12-03 0 0.191 0.191 0.200 0.191 0.191 72,500 13,747 0.1896 38.20 38.20 40.00 38.20 38.20 363 37.923 -2.55%
2013-12-02 0 0.196 0.191 0.200 - - 20,000 3,920 0.1960 39.20 38.20 40.00 - - 100 39.200 0.00%
2013-11-29 0 0.196 0.193 0.200 - - 0 0 - 39.20 38.60 40.00 - - 0 - 0.00%
2013-11-28 0 0.196 0.194 0.200 0.196 0.200 420,000 83,000 0.1976 39.20 38.80 40.00 39.20 40.00 2,100 39.524 -2.00%
2013-11-27 0 0.200 0.186 0.220 - - 0 0 - 40.00 37.20 44.00 - - 0 - 0.00%
2013-11-26 0 0.200 0.190 0.205 - - 0 0 - 40.00 38.00 41.00 - - 0 - 0.00%
2013-11-25 0 0.200 0.186 0.200 - - 0 0 - 40.00 37.20 40.00 - - 0 - 0.00%
2013-11-22 0 0.200 0.200 0.210 0.200 0.200 60,000 12,000 0.2000 40.00 40.00 42.00 40.00 40.00 300 40.000 0.00%
2013-11-21 0 0.200 0.200 0.220 0.200 0.205 445,000 90,035 0.2023 40.00 40.00 44.00 40.00 41.00 2,225 40.465 1.01%
2013-11-20 0 0.198 0.196 0.204 0.194 0.205 486,500 96,655 0.1987 39.60 39.20 40.80 38.80 41.00 2,433 39.735 -1.98%
2013-11-19 0 0.202 0.192 0.202 - - 21,500 3,947 0.1836 40.40 38.40 40.40 - - 108 36.716 -1.46%
2013-11-18 0 0.205 0.205 0.206 0.185 0.203 1,003,500 194,687 0.1940 41.00 41.00 41.20 37.00 40.60 5,018 38.802 5.13%
2013-11-15 0 0.195 0.184 0.200 0.195 0.195 40,000 7,800 0.1950 39.00 36.80 40.00 39.00 39.00 200 39.000 2.63%
2013-11-14 0 0.190 0.181 0.200 - - 0 0 - 38.00 36.20 40.00 - - 0 - 0.00%
2013-11-13 0 0.190 0.190 0.215 0.190 0.195 66,000 12,590 0.1908 38.00 38.00 43.00 38.00 39.00 330 38.152 0.00%
2013-11-12 0 0.190 0.182 0.200 - - 0 0 - 38.00 36.40 40.00 - - 0 - 0.00%
2013-11-11 0 0.190 0.181 0.215 - - 0 0 - 38.00 36.20 43.00 - - 0 - 0.00%
2013-11-08 0 0.190 0.181 0.198 - - 0 0 - 38.00 36.20 39.60 - - 0 - 0.00%
2013-11-07 0 0.190 0.181 0.198 0.190 0.190 160,000 30,400 0.1900 38.00 36.20 39.60 38.00 38.00 800 38.000 4.40%
2013-11-06 0 0.182 0.182 0.203 - - 0 0 - 36.40 36.40 40.60 - - 0 - 0.00%
2013-11-05 0 0.182 0.182 0.205 0.198 0.199 100,000 19,860 0.1986 36.40 36.40 41.00 39.60 39.80 500 39.720 0.55%
2013-11-04 0 0.181 0.181 0.204 0.181 0.190 137,500 25,270 0.1838 36.20 36.20 40.80 36.20 38.00 688 36.756 -3.72%
2013-11-01 0 0.188 0.180 0.195 0.180 0.188 265,000 48,810 0.1842 37.60 36.00 39.00 36.00 37.60 1,325 36.838 8.05%
2013-10-31 0 0.174 0.173 0.185 0.174 0.175 680,000 118,400 0.1741 34.80 34.60 37.00 34.80 35.00 3,400 34.824 -3.33%
2013-10-30 0 0.180 0.180 0.195 0.176 0.180 140,000 24,740 0.1767 36.00 36.00 39.00 35.20 36.00 700 35.343 -2.70%
2013-10-29 0 0.185 0.178 0.200 - - 0 0 - 37.00 35.60 40.00 - - 0 - 0.00%
2013-10-28 0 0.185 0.182 0.185 0.185 0.190 220,000 41,140 0.1870 37.00 36.40 37.00 37.00 38.00 1,100 37.400 -1.60%
2013-10-25 0 0.188 0.188 0.206 0.180 0.188 345,000 63,790 0.1849 37.60 37.60 41.20 36.00 37.60 1,725 36.980 2.73%
2013-10-24 0 0.183 0.181 0.189 0.183 0.185 105,000 19,335 0.1841 36.60 36.20 37.80 36.60 37.00 525 36.829 -0.54%
2013-10-23 0 0.184 0.184 0.190 0.176 0.190 880,000 161,080 0.1830 36.80 36.80 38.00 35.20 38.00 4,400 36.609 0.00%
2013-10-22 0 0.184 0.181 0.202 0.184 0.186 362,500 66,927 0.1846 36.80 36.20 40.40 36.80 37.20 1,813 36.925 -1.08%
2013-10-21 0 0.186 0.185 0.202 - - 0 0 - 37.20 37.00 40.40 - - 0 - 0.00%
2013-10-18 0 0.186 0.186 0.195 0.180 0.190 537,000 99,002 0.1844 37.20 37.20 39.00 36.00 38.00 2,685 36.872 3.33%
2013-10-17 0 0.180 0.180 0.195 - - 0 0 - 36.00 36.00 39.00 - - 0 - 0.00%
2013-10-16 0 0.180 0.178 0.195 0.180 0.180 132,500 23,725 0.1791 36.00 35.60 39.00 36.00 36.00 663 35.811 0.00%
2013-10-15 0 0.180 0.180 0.190 0.180 0.180 20,000 3,600 0.1800 36.00 36.00 38.00 36.00 36.00 100 36.000 0.00%
2013-10-11 0 0.180 0.180 0.189 - - 0 0 - 36.00 36.00 37.80 - - 0 - 0.00%
2013-10-10 0 0.180 0.175 0.189 0.180 0.180 156,500 28,038 0.1792 36.00 35.00 37.80 36.00 36.00 783 35.831 -1.10%
2013-10-09 0 0.182 0.181 0.188 0.180 0.182 160,000 28,940 0.1809 36.40 36.20 37.60 36.00 36.40 800 36.175 -4.21%
2013-10-08 0 0.190 0.182 0.190 0.176 0.195 137,500 25,795 0.1876 38.00 36.40 38.00 35.20 39.00 688 37.520 0.00%
2013-10-07 0 0.190 0.178 0.219 - - 25,000 4,320 0.1728 38.00 35.60 43.80 - - 125 34.560 0.00%
2013-10-04 0 0.190 0.185 0.204 0.190 0.190 60,000 11,400 0.1900 38.00 37.00 40.80 38.00 38.00 300 38.000 2.70%
2013-10-03 0 0.185 0.185 0.205 0.185 0.185 40,000 7,400 0.1850 37.00 37.00 41.00 37.00 37.00 200 37.000 0.00%
2013-10-02 0 0.185 0.181 0.190 0.185 0.185 300,000 55,320 0.1844 37.00 36.20 38.00 37.00 37.00 1,500 36.880 5.71%
2013-09-30 0 0.175 0.175 0.185 0.172 0.173 620,000 107,180 0.1729 35.00 35.00 37.00 34.40 34.60 3,100 34.574 1.74%
2013-09-27 0 0.172 0.172 0.181 0.170 0.171 240,000 41,000 0.1708 34.40 34.40 36.20 34.00 34.20 1,200 34.167 -2.27%
2013-09-26 0 0.176 0.171 0.181 - - 0 0 - 35.20 34.20 36.20 - - 0 - 0.00%
2013-09-25 0 0.176 0.176 0.185 0.168 0.183 152,500 26,737 0.1753 35.20 35.20 37.00 33.60 36.60 763 35.065 -4.86%
2013-09-24 0 0.185 0.172 0.188 - - 0 0 - 37.00 34.40 37.60 - - 0 - 0.00%
2013-09-23 0 0.185 0.171 0.188 - - 0 0 - 37.00 34.20 37.60 - - 0 - 0.00%
2013-09-19 0 0.185 0.182 0.187 0.185 0.185 100,000 18,500 0.1850 37.00 36.40 37.40 37.00 37.00 500 37.000 0.00%
2013-09-18 0 0.185 0.176 0.187 0.175 0.185 312,500 56,325 0.1802 37.00 35.20 37.40 35.00 37.00 1,563 36.048 2.78%
2013-09-17 0 0.180 0.174 0.189 0.180 0.180 160,000 28,800 0.1800 36.00 34.80 37.80 36.00 36.00 800 36.000 0.00%
2013-09-16 0 0.180 0.179 0.189 0.180 0.180 60,000 10,800 0.1800 36.00 35.80 37.80 36.00 36.00 300 36.000 -4.26%
2013-09-13 0 0.188 0.175 0.190 - - 0 0 - 37.60 35.00 38.00 - - 0 - 0.00%
2013-09-12 0 0.188 0.175 0.192 0.185 0.188 412,500 76,462 0.1854 37.60 35.00 38.40 37.00 37.60 2,063 37.072 2.73%
2013-09-11 0 0.183 0.168 0.183 0.183 0.183 40,000 7,320 0.1830 36.60 33.60 36.60 36.60 36.60 200 36.600 5.78%
2013-09-10 0 0.173 0.168 0.210 - - 0 0 - 34.60 33.60 42.00 - - 0 - 0.00%
2013-09-09 0 0.173 0.173 0.210 - - 0 0 - 34.60 34.60 42.00 - - 0 - 0.00%
2013-09-06 0 0.173 0.173 0.180 - - 6,000 960 0.1600 34.60 34.60 36.00 - - 30 32.000 1.76%
2013-09-05 0 0.170 0.170 0.180 0.165 0.165 20,000 3,300 0.1650 34.00 34.00 36.00 33.00 33.00 100 33.000 3.03%
2013-09-04 0 0.165 0.162 0.172 0.165 0.167 150,000 24,690 0.1646 33.00 32.40 34.40 33.00 33.40 750 32.920 -4.07%
2013-09-03 0 0.172 0.165 0.180 - - 0 0 - 34.40 33.00 36.00 - - 0 - 0.00%
2013-09-02 0 0.172 0.166 0.200 - - 0 0 - 34.40 33.20 40.00 - - 0 - 0.00%
2013-08-30 0 0.172 0.168 0.180 - - 0 0 - 34.40 33.60 36.00 - - 0 - 0.00%
2013-08-29 0 0.172 0.160 0.182 - - 0 0 - 34.40 32.00 36.40 - - 0 - 0.00%
2013-08-28 0 0.172 0.167 0.201 - - 0 0 - 34.40 33.40 40.20 - - 0 - 0.00%
2013-08-27 0 0.172 0.166 0.200 - - 0 0 - 34.40 33.20 40.00 - - 0 - 0.00%
2013-08-26 0 0.172 0.172 0.198 - - 0 0 - 34.40 34.40 39.60 - - 0 - 0.00%
2013-08-23 0 0.172 0.172 0.184 - - 0 0 - 34.40 34.40 36.80 - - 0 - 1.18%
2013-08-22 0 0.170 0.170 0.180 0.170 0.170 20,000 3,400 0.1700 34.00 34.00 36.00 34.00 34.00 100 34.000 -5.56%
2013-08-21 0 0.180 0.170 0.180 - - 0 0 - 36.00 34.00 36.00 - - 0 - 0.00%
2013-08-20 0 0.180 0.165 0.180 0.180 0.180 40,000 7,200 0.1800 36.00 33.00 36.00 36.00 36.00 200 36.000 0.00%
2013-08-19 0 0.180 0.169 0.192 - - 0 0 - 36.00 33.80 38.40 - - 0 - 0.00%
2013-08-16 0 0.180 0.180 0.189 0.180 0.180 40,000 7,200 0.1800 36.00 36.00 37.80 36.00 36.00 200 36.000 2.27%
2013-08-15 0 0.176 0.176 0.181 - - 0 0 - 35.20 35.20 36.20 - - 0 - 0.57%
2013-08-13 0 0.175 0.175 0.182 0.171 0.180 260,000 46,620 0.1793 35.00 35.00 36.40 34.20 36.00 1,300 35.862 2.94%
2013-08-12 0 0.170 0.167 0.177 0.170 0.175 440,000 75,440 0.1715 34.00 33.40 35.40 34.00 35.00 2,200 34.291 -5.56%
2013-08-09 0 0.180 0.171 0.185 0.164 0.180 260,000 43,620 0.1678 36.00 34.20 37.00 32.80 36.00 1,300 33.554 0.00%
2013-08-08 0 0.180 0.169 0.198 - - 0 0 - 36.00 33.80 39.60 - - 0 - 0.00%
2013-08-07 0 0.180 0.171 0.198 - - 0 0 - 36.00 34.20 39.60 - - 0 - 0.00%
2013-08-06 0 0.180 0.169 0.198 - - 0 0 - 36.00 33.80 39.60 - - 0 - 0.00%
2013-08-05 0 0.180 0.176 0.200 - - 0 0 - 36.00 35.20 40.00 - - 0 - 0.00%
2013-08-02 0 0.180 0.177 0.198 - - 5,250 876 0.1669 36.00 35.40 39.60 - - 26 33.371 0.00%
2013-08-01 0 0.180 0.180 0.198 0.180 0.180 80,000 14,400 0.1800 36.00 36.00 39.60 36.00 36.00 400 36.000 -1.10%
2013-07-31 0 0.182 0.180 0.190 0.182 0.200 460,000 88,600 0.1926 36.40 36.00 38.00 36.40 40.00 2,300 38.522 5.20%
2013-07-30 0 0.173 0.173 0.194 - - 0 0 - 34.60 34.60 38.80 - - 0 - 0.00%
2013-07-29 0 0.173 0.173 0.199 - - 0 0 - 34.60 34.60 39.80 - - 0 - 1.76%
2013-07-26 0 0.170 0.165 0.199 0.170 0.171 80,000 13,620 0.1703 34.00 33.00 39.80 34.00 34.20 400 34.050 -5.56%
2013-07-25 0 0.180 0.171 0.200 - - 15,000 2,370 0.1580 36.00 34.20 40.00 - - 75 31.600 0.00%
2013-07-24 0 0.180 0.175 0.186 0.180 0.180 600,000 108,000 0.1800 36.00 35.00 37.20 36.00 36.00 3,000 36.000 0.00%
2013-07-23 0 0.180 0.172 0.195 - - 500 82 0.1640 36.00 34.40 39.00 - - 3 32.800 0.00%
2013-07-22 0 0.180 0.180 0.200 0.180 0.180 100,000 18,000 0.1800 36.00 36.00 40.00 36.00 36.00 500 36.000 0.00%
2013-07-19 0 0.180 0.180 0.190 0.180 0.180 200,000 36,000 0.1800 36.00 36.00 38.00 36.00 36.00 1,000 36.000 -2.17%
2013-07-18 0 0.184 0.175 0.184 0.184 0.185 120,000 22,120 0.1843 36.80 35.00 36.80 36.80 37.00 600 36.867 8.24%
2013-07-17 0 0.170 0.170 0.175 0.170 0.200 883,000 157,620 0.1785 34.00 34.00 35.00 34.00 40.00 4,415 35.701 -15.00%
2013-07-16 0 0.200 0.192 0.220 0.200 0.220 158,125 33,753 0.2135 40.00 38.40 44.00 40.00 44.00 791 42.692 0.00%
2013-07-15 0 0.200 0.179 0.205 0.200 0.200 20,000 4,000 0.2000 40.00 35.80 41.00 40.00 40.00 100 40.000 0.00%
2013-07-12 0 0.200 0.200 0.215 0.191 0.200 160,000 31,380 0.1961 40.00 40.00 43.00 38.20 40.00 800 39.225 -1.96%
2013-07-11 0 0.204 0.199 0.204 0.198 0.205 220,000 44,680 0.2031 40.80 39.80 40.80 39.60 41.00 1,100 40.618 -9.33%
2013-07-10 0 0.225 0.205 0.225 - - 12,500 2,437 0.1950 45.00 41.00 45.00 - - 63 38.992 -4.26%
2013-07-09 0 0.235 0.208 0.235 - - 0 0 - 47.00 41.60 47.00 - - 0 - 0.00%
2013-07-08 0 0.235 0.200 0.235 - - 0 0 - 47.00 40.00 47.00 - - 0 - 0.00%
2013-07-05 0 0.235 0.194 0.238 0.239 0.239 40,000 9,560 0.2390 47.00 38.80 47.60 47.80 47.80 200 47.800 7.80%
2013-07-04 0 0.218 0.193 0.230 - - 0 0 - 43.60 38.60 46.00 - - 0 - 0.00%
2013-07-03 0 0.218 0.187 0.239 - - 0 0 - 43.60 37.40 47.80 - - 0 - 0.00%
2013-07-02 0 0.218 0.191 0.236 - - 0 0 - 43.60 38.20 47.20 - - 0 - 0.00%
2013-06-28 0 0.218 0.181 0.230 0.218 0.218 80,000 17,440 0.2180 43.60 36.20 46.00 43.60 43.60 400 43.600 0.00%
2013-06-27 0 0.218 0.191 0.228 - - 0 0 - 43.60 38.20 45.60 - - 0 - 0.00%
2013-06-26 0 0.218 0.194 0.220 - - 0 0 - 43.60 38.80 44.00 - - 0 - 0.00%
2013-06-25 0 0.218 0.183 0.218 - - 0 0 - 43.60 36.60 43.60 - - 0 - -3.11%
2013-06-24 0 0.225 0.200 0.225 - - 0 0 - 45.00 40.00 45.00 - - 0 - -1.32%
2013-06-21 0 0.228 0.206 0.228 0.239 0.239 80,000 19,120 0.2390 45.60 41.20 45.60 47.80 47.80 400 47.800 -0.44%
2013-06-20 0 0.229 0.191 0.230 - - 0 0 - 45.80 38.20 46.00 - - 0 - 0.00%
2013-06-19 0 0.229 0.189 0.229 0.202 0.230 160,000 35,140 0.2196 45.80 37.80 45.80 40.40 46.00 800 43.925 11.71%
2013-06-18 0 0.205 0.196 0.205 - - 12,000 2,220 0.1850 41.00 39.20 41.00 - - 60 37.000 -3.76%
2013-06-17 0 0.213 0.193 0.228 - - 3,500 654 0.1869 42.60 38.60 45.60 - - 18 37.371 0.00%
2013-06-14 0 0.213 0.212 0.226 0.213 0.220 120,000 25,840 0.2153 42.60 42.40 45.20 42.60 44.00 600 43.067 -7.39%
2013-06-13 0 0.230 0.208 0.230 - - 0 0 - 46.00 41.60 46.00 - - 0 - 0.00%
2013-06-11 0 0.230 0.213 0.230 - - 0 0 - 46.00 42.60 46.00 - - 0 - 0.00%
2013-06-10 0 0.230 0.211 0.242 0.230 0.230 100,000 23,000 0.2300 46.00 42.20 48.40 46.00 46.00 500 46.000 0.44%
2013-06-07 0 0.229 0.210 0.230 - - 3,000 600 0.2000 45.80 42.00 46.00 - - 15 40.000 0.00%
2013-06-06 0 0.229 0.208 0.232 - - 0 0 - 45.80 41.60 46.40 - - 0 - 0.00%
2013-06-05 0 0.229 0.208 0.230 - - 0 0 - 45.80 41.60 46.00 - - 0 - 0.00%
2013-06-04 0 0.229 0.216 0.229 0.230 0.231 240,000 55,260 0.2303 45.80 43.20 45.80 46.00 46.20 1,200 46.050 -2.55%
2013-06-03 0 0.235 0.217 0.235 - - 0 0 - 47.00 43.40 47.00 - - 0 - 0.00%
2013-05-31 0 0.235 0.230 0.235 - - 0 0 - 47.00 46.00 47.00 - - 0 - 0.00%
2013-05-30 0 0.235 0.230 0.235 0.235 0.240 280,000 67,100 0.2396 47.00 46.00 47.00 47.00 48.00 1,400 47.929 0.00%
2013-05-29 0 0.235 0.231 0.240 - - 0 0 - 47.00 46.20 48.00 - - 0 - 0.00%
2013-05-28 0 0.235 0.230 0.260 0.235 0.235 210,000 49,220 0.2344 47.00 46.00 52.00 47.00 47.00 1,050 46.876 0.00%
2013-05-27 0 0.235 0.231 0.265 - - 0 0 - 47.00 46.20 53.00 - - 0 - 0.00%
2013-05-24 0 0.235 0.231 0.260 0.235 0.235 200,000 47,000 0.2350 47.00 46.20 52.00 47.00 47.00 1,000 47.000 0.00%
2013-05-23 0 0.235 0.230 0.245 0.235 0.235 60,000 14,100 0.2350 47.00 46.00 49.00 47.00 47.00 300 47.000 0.00%
2013-05-22 0 0.235 0.235 0.247 0.235 0.235 142,500 33,462 0.2348 47.00 47.00 49.40 47.00 47.00 713 46.964 -5.24%
2013-05-21 0 0.248 0.228 0.248 0.248 0.248 45,000 11,020 0.2449 49.60 45.60 49.60 49.60 49.60 225 48.978 0.00%
2013-05-20 0 0.248 0.223 0.248 0.248 0.248 20,000 4,960 0.2480 49.60 44.60 49.60 49.60 49.60 100 49.600 7.83%
2013-05-16 0 0.230 0.223 - - - 12,500 2,537 0.2030 46.00 44.60 - - - 63 40.592 0.00%
2013-05-15 0 0.230 0.230 - - - 0 0 - 46.00 46.00 - - - 0 - 0.00%
2013-05-14 0 0.230 0.215 0.240 0.225 0.240 227,500 53,150 0.2336 46.00 43.00 48.00 45.00 48.00 1,138 46.725 0.00%
2013-05-13 0 0.230 0.225 0.245 0.230 0.230 80,000 18,400 0.2300 46.00 45.00 49.00 46.00 46.00 400 46.000 0.00%
2013-05-10 0 0.230 0.230 0.250 - - 0 0 - 46.00 46.00 50.00 - - 0 - 0.00%
2013-05-09 0 0.230 0.225 - 0.230 0.230 20,000 4,600 0.2300 46.00 45.00 - 46.00 46.00 100 46.000 0.00%
2013-05-08 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 46.00 46.00 - 46.00 46.00 100 46.000 4.55%
2013-05-07 0 0.220 0.220 0.230 0.220 0.221 360,000 79,400 0.2206 44.00 44.00 46.00 44.00 44.20 1,800 44.111 -2.22%
2013-05-06 0 0.225 0.215 0.230 0.215 0.225 460,000 102,500 0.2228 45.00 43.00 46.00 43.00 45.00 2,300 44.565 0.00%
2013-05-03 0 0.225 0.225 0.239 - - 0 0 - 45.00 45.00 47.80 - - 0 - 0.00%
2013-05-02 0 0.225 0.223 0.240 0.225 0.240 740,000 167,740 0.2267 45.00 44.60 48.00 45.00 48.00 3,700 45.335 -0.88%
2013-04-30 0 0.227 0.225 0.231 0.227 0.235 622,500 143,570 0.2306 45.40 45.00 46.20 45.40 47.00 3,113 46.127 -5.42%
2013-04-29 0 0.240 0.236 0.255 0.235 0.240 240,000 57,180 0.2383 48.00 47.20 51.00 47.00 48.00 1,200 47.650 0.00%
2013-04-26 0 0.240 0.235 0.248 0.231 0.240 380,000 89,320 0.2351 48.00 47.00 49.60 46.20 48.00 1,900 47.011 -4.00%
2013-04-25 0 0.250 0.250 0.260 0.250 0.250 40,000 10,000 0.2500 50.00 50.00 52.00 50.00 50.00 200 50.000 -1.96%
2013-04-24 0 0.255 0.250 0.275 0.250 0.255 60,000 15,100 0.2517 51.00 50.00 55.00 50.00 51.00 300 50.333 2.00%
2013-04-23 0 0.250 0.233 0.250 0.232 0.250 120,000 28,200 0.2350 50.00 46.60 50.00 46.40 50.00 600 47.000 2.04%
2013-04-22 0 0.245 0.245 0.260 0.240 0.245 460,000 110,700 0.2407 49.00 49.00 52.00 48.00 49.00 2,300 48.130 0.82%
2013-04-19 0 0.243 0.238 0.260 0.229 0.243 180,000 43,460 0.2414 48.60 47.60 52.00 45.80 48.60 900 48.289 -2.80%
2013-04-18 0 0.250 0.250 0.260 0.250 0.255 245,000 62,110 0.2535 50.00 50.00 52.00 50.00 51.00 1,225 50.702 0.00%
2013-04-17 0 0.250 0.250 0.270 0.250 0.250 140,000 35,600 0.2543 50.00 50.00 54.00 50.00 50.00 700 50.857 -1.96%
2013-04-16 0 0.255 0.255 0.280 0.233 0.240 85,000 20,185 0.2375 51.00 51.00 56.00 46.60 48.00 425 47.494 -3.77%
2013-04-15 0 0.265 0.260 0.285 - - 0 0 - 53.00 52.00 57.00 - - 0 - 0.00%
2013-04-12 0 0.265 0.265 0.280 - - 0 0 - 53.00 53.00 56.00 - - 0 - 1.92%
2013-04-11 0 0.260 0.260 0.280 0.260 0.260 20,000 5,200 0.2600 52.00 52.00 56.00 52.00 52.00 100 52.000 -7.14%
2013-04-10 0 0.280 0.260 0.280 0.250 0.290 325,000 92,200 0.2837 56.00 52.00 56.00 50.00 58.00 1,625 56.738 12.00%
2013-04-09 0 0.250 0.250 0.270 0.250 0.250 112,500 28,000 0.2489 50.00 50.00 54.00 50.00 50.00 563 49.778 -10.71%
2013-04-08 0 0.280 0.236 0.280 0.280 0.280 100,000 28,000 0.2800 56.00 47.20 56.00 56.00 56.00 500 56.000 5.66%
2013-04-05 0 0.265 0.244 0.280 - - 0 0 - 53.00 48.80 56.00 - - 0 - 0.00%
2013-04-03 0 0.265 0.265 0.280 0.265 0.265 187,500 49,575 0.2644 53.00 53.00 56.00 53.00 53.00 938 52.880 -7.02%
2013-04-02 0 0.285 0.270 0.285 0.265 0.285 560,000 150,300 0.2684 57.00 54.00 57.00 53.00 57.00 2,800 53.679 0.00%
2013-03-28 0 0.285 0.285 0.290 0.265 0.285 380,000 101,900 0.2682 57.00 57.00 58.00 53.00 57.00 1,900 53.632 0.00%
2013-03-27 0 0.285 0.275 0.285 0.285 0.285 420,000 119,700 0.2850 57.00 55.00 57.00 57.00 57.00 2,100 57.000 3.64%
2013-03-26 0 0.275 0.270 0.285 0.275 0.285 612,500 171,750 0.2804 55.00 54.00 57.00 55.00 57.00 3,063 56.082 -1.79%
2013-03-25 0 0.280 0.280 0.290 0.275 0.295 232,500 65,137 0.2802 56.00 56.00 58.00 55.00 59.00 1,163 56.032 -5.08%
2013-03-22 0 0.295 0.290 0.295 0.270 0.300 2,465,000 698,275 0.2833 59.00 58.00 59.00 54.00 60.00 12,325 56.655 7.27%
2013-03-21 0 0.275 0.275 0.285 0.275 0.280 987,500 274,250 0.2777 55.00 55.00 57.00 55.00 56.00 4,938 55.544 -1.79%
2013-03-20 0 0.280 0.275 0.280 0.275 0.290 1,672,500 474,950 0.2840 56.00 55.00 56.00 55.00 58.00 8,363 56.795 -1.75%
2013-03-19 0 0.285 0.275 0.285 0.275 0.285 2,140,000 597,900 0.2794 57.00 55.00 57.00 55.00 57.00 10,700 55.879 3.64%
2013-03-18 0 0.275 0.275 0.295 0.270 0.295 2,900,000 817,000 0.2817 55.00 55.00 59.00 54.00 59.00 14,500 56.345 -3.51%
2013-03-15 0 0.285 0.280 0.300 0.280 0.305 2,037,500 599,737 0.2943 57.00 56.00 60.00 56.00 61.00 10,188 58.870 -3.39%
2013-03-14 0 0.295 0.290 0.295 0.270 0.295 2,760,000 776,900 0.2815 59.00 58.00 59.00 54.00 59.00 13,800 56.297 5.36%
2013-03-13 0 0.280 0.270 0.280 0.275 0.295 2,625,000 751,325 0.2862 56.00 54.00 56.00 55.00 59.00 13,125 57.244 -1.75%
2013-03-12 0 0.285 0.285 0.290 0.280 0.295 3,555,000 1,026,600 0.2888 57.00 57.00 58.00 56.00 59.00 17,775 57.755 -5.00%
2013-03-11 0 0.300 0.285 0.300 0.275 0.310 3,122,500 943,907 0.3023 60.00 57.00 60.00 55.00 62.00 15,613 60.458 9.09%
2013-03-08 0 0.275 0.275 0.285 0.255 0.275 820,000 216,700 0.2643 55.00 55.00 57.00 51.00 55.00 4,100 52.854 -3.51%
2013-03-07 0 0.285 0.280 0.285 0.280 0.320 3,721,375 1,085,157 0.2916 57.00 56.00 57.00 56.00 64.00 18,607 58.320 -9.52%
2013-03-06 0 0.315 0.305 0.315 0.275 0.335 8,597,500 2,714,425 0.3157 63.00 61.00 63.00 55.00 67.00 42,988 63.145 16.67%
2013-03-05 0 0.270 0.270 0.280 0.240 0.270 2,060,000 508,980 0.2471 54.00 54.00 56.00 48.00 54.00 10,300 49.416 17.39%
2013-03-04 0 0.230 0.226 0.232 0.228 0.230 640,000 147,000 0.2297 46.00 45.20 46.40 45.60 46.00 3,200 45.937 -1.71%
2013-03-01 0 0.234 0.225 0.239 0.228 0.234 180,000 41,160 0.2287 46.80 45.00 47.80 45.60 46.80 900 45.733 4.00%
2013-02-28 0 0.225 0.225 0.234 - - 40,000 8,920 0.2230 45.00 45.00 46.80 - - 200 44.600 0.90%
2013-02-27 0 0.223 0.223 0.234 0.220 0.225 280,000 62,240 0.2223 44.60 44.60 46.80 44.00 45.00 1,400 44.457 1.36%
2013-02-26 0 0.220 0.216 0.223 0.215 0.220 220,000 48,020 0.2183 44.00 43.20 44.60 43.00 44.00 1,100 43.655 -0.90%
2013-02-25 0 0.222 0.222 0.234 0.222 0.222 360,000 79,920 0.2220 44.40 44.40 46.80 44.40 44.40 1,800 44.400 0.00%
2013-02-22 0 0.222 0.220 0.223 0.222 0.222 300,000 66,600 0.2220 44.40 44.00 44.60 44.40 44.40 1,500 44.400 -0.45%
2013-02-21 0 0.223 0.223 0.232 0.223 0.226 460,000 103,320 0.2246 44.60 44.60 46.40 44.60 45.20 2,300 44.922 -5.11%
2013-02-20 0 0.235 0.233 0.241 0.235 0.235 120,000 28,200 0.2350 47.00 46.60 48.20 47.00 47.00 600 47.000 0.00%
2013-02-19 0 0.235 0.232 0.238 0.230 0.241 510,000 119,460 0.2342 47.00 46.40 47.60 46.00 48.20 2,550 46.847 -3.69%
2013-02-18 0 0.244 0.228 0.244 0.218 0.244 840,000 191,680 0.2282 48.80 45.60 48.80 43.60 48.80 4,200 45.638 4.27%
2013-02-15 0 0.234 0.233 0.240 0.230 0.235 380,000 88,460 0.2328 46.80 46.60 48.00 46.00 47.00 1,900 46.558 -1.68%
2013-02-14 0 0.238 0.233 0.249 0.225 0.238 240,000 55,580 0.2316 47.60 46.60 49.80 45.00 47.60 1,200 46.317 -2.86%
2013-02-08 0 0.245 0.245 0.250 0.240 0.260 1,302,500 322,455 0.2476 49.00 49.00 50.00 48.00 52.00 6,513 49.513 -7.55%
2013-02-07 0 0.265 0.265 0.275 0.265 0.285 1,644,500 447,892 0.2724 53.00 53.00 55.00 53.00 57.00 8,223 54.472 -7.02%
2013-02-06 0 0.285 0.285 0.290 0.280 0.295 580,000 168,800 0.2910 57.00 57.00 58.00 56.00 59.00 2,900 58.207 -1.72%
2013-02-05 0 0.290 0.290 0.295 0.280 0.300 1,680,000 490,400 0.2919 58.00 58.00 59.00 56.00 60.00 8,400 58.381 -3.33%
2013-02-04 0 0.300 0.300 0.310 0.300 0.325 8,262,500 2,569,150 0.3109 60.00 60.00 62.00 60.00 65.00 41,313 62.188 0.00%
2013-02-01 0 0.300 0.295 0.300 0.295 0.335 8,105,000 2,543,300 0.3138 60.00 59.00 60.00 59.00 67.00 40,525 62.759 1.69%
2013-01-31 0 0.295 0.295 0.300 0.250 0.355 17,905,000 5,586,500 0.3120 59.00 59.00 60.00 50.00 71.00 89,525 62.402 13.46%
2013-01-30 0 0.260 0.260 0.270 0.211 0.265 6,315,000 1,503,335 0.2381 52.00 52.00 54.00 42.20 53.00 31,575 47.612 23.81%
2013-01-29 0 0.210 0.205 0.217 0.205 0.210 752,500 157,437 0.2092 42.00 41.00 43.40 41.00 42.00 3,763 41.844 0.00%
2013-01-28 0 0.210 0.210 0.214 0.206 0.211 290,000 60,167 0.2075 42.00 42.00 42.80 41.20 42.20 1,450 41.494 2.94%
2013-01-25 0 0.204 0.199 0.204 - - 0 0 - 40.80 39.80 40.80 - - 0 - -0.49%
2013-01-24 0 0.205 0.199 0.205 - - 0 0 - 41.00 39.80 41.00 - - 0 - 0.00%
2013-01-23 0 0.205 0.201 0.209 0.200 0.207 422,500 86,025 0.2036 41.00 40.20 41.80 40.00 41.40 2,113 40.722 -2.38%
2013-01-22 0 0.210 0.191 0.210 - - 0 0 - 42.00 38.20 42.00 - - 0 - 0.00%
2013-01-21 0 0.210 0.195 0.213 0.210 0.210 520,000 109,200 0.2100 42.00 39.00 42.60 42.00 42.00 2,600 42.000 0.00%
2013-01-18 0 0.210 0.200 0.215 0.200 0.210 400,500 82,680 0.2064 42.00 40.00 43.00 40.00 42.00 2,003 41.288 4.48%
2013-01-17 0 0.201 0.183 0.204 - - 0 0 - 40.20 36.60 40.80 - - 0 - 0.00%
2013-01-16 0 0.201 0.198 0.211 0.198 0.201 420,000 84,360 0.2009 40.20 39.60 42.20 39.60 40.20 2,100 40.171 0.00%
2013-01-15 0 0.201 0.191 0.205 0.190 0.201 745,000 145,140 0.1948 40.20 38.20 41.00 38.00 40.20 3,725 38.964 5.79%
2013-01-14 0 0.190 0.190 0.200 0.183 0.190 70,000 12,870 0.1839 38.00 38.00 40.00 36.60 38.00 350 36.771 0.00%
2013-01-11 0 0.190 0.190 0.207 0.186 0.200 174,500 32,850 0.1883 38.00 38.00 41.40 37.20 40.00 873 37.650 -5.00%
2013-01-10 0 0.200 0.196 0.201 0.185 0.205 1,440,000 277,140 0.1925 40.00 39.20 40.20 37.00 41.00 7,200 38.492 -4.31%
2013-01-09 0 0.209 0.200 0.209 - - 0 0 - 41.80 40.00 41.80 - - 0 - 0.00%
2013-01-08 0 0.209 0.198 0.209 - - 0 0 - 41.80 39.60 41.80 - - 0 - -0.48%
2013-01-07 0 0.210 0.205 0.216 0.205 0.210 270,000 55,670 0.2062 42.00 41.00 43.20 41.00 42.00 1,350 41.237 0.00%
2013-01-04 0 0.210 0.205 0.210 - - 0 0 - 42.00 41.00 42.00 - - 0 - 0.00%
2013-01-03 0 0.210 0.205 0.215 0.202 0.210 537,500 111,800 0.2080 42.00 41.00 43.00 40.40 42.00 2,688 41.600 2.44%
2013-01-02 0 0.205 0.201 0.205 0.200 0.220 4,686,000 941,680 0.2010 41.00 40.20 41.00 40.00 44.00 23,430 40.191 4.59%
2012-12-31 0 0.196 0.196 0.210 0.195 0.195 200,000 39,000 0.1950 39.20 39.20 42.00 39.00 39.00 1,000 39.000 -2.00%
2012-12-28 0 0.200 0.195 0.200 0.200 0.200 202,500 40,475 0.1999 40.00 39.00 40.00 40.00 40.00 1,013 39.975 0.00%
2012-12-27 0 0.200 0.191 0.220 - - 0 0 - 40.00 38.20 44.00 - - 0 - 0.00%
2012-12-24 0 0.200 0.194 0.210 - - 0 0 - 40.00 38.80 42.00 - - 0 - 0.00%
2012-12-21 0 0.200 0.198 0.200 0.200 0.210 2,660,000 533,520 0.2006 40.00 39.60 40.00 40.00 42.00 13,300 40.114 -4.76%
2012-12-20 0 0.210 0.208 0.225 0.210 0.228 1,637,500 370,082 0.2260 42.00 41.60 45.00 42.00 45.60 8,188 45.201 -7.89%
2012-12-19 0 0.228 0.223 0.255 - - 22,500 4,837 0.2150 45.60 44.60 51.00 - - 113 42.996 0.00%
2012-12-18 0 0.228 0.208 0.250 0.228 0.228 34,500 7,460 0.2162 45.60 41.60 50.00 45.60 45.60 173 43.246 -0.87%
2012-12-17 0 0.230 0.202 0.255 - - 0 0 - 46.00 40.40 51.00 - - 0 - 0.00%
2012-12-14 0 0.230 0.230 0.260 0.230 0.230 60,000 13,800 0.2300 46.00 46.00 52.00 46.00 46.00 300 46.000 0.00%
2012-12-13 0 0.230 0.230 0.240 0.230 0.240 236,500 55,041 0.2327 46.00 46.00 48.00 46.00 48.00 1,183 46.546 -3.77%
2012-12-12 0 0.239 0.239 0.255 0.228 0.235 69,000 15,814 0.2292 47.80 47.80 51.00 45.60 47.00 345 45.838 3.91%
2012-12-11 0 0.230 0.230 0.265 0.225 0.225 40,000 9,000 0.2250 46.00 46.00 53.00 45.00 45.00 200 45.000 2.22%
2012-12-10 0 0.225 0.223 0.235 0.225 0.225 132,500 29,687 0.2241 45.00 44.60 47.00 45.00 45.00 663 44.811 -5.06%
2012-12-07 0 0.237 0.237 0.250 0.237 0.250 150,000 36,440 0.2429 47.40 47.40 50.00 47.40 50.00 750 48.587 -3.27%
2012-12-06 0 0.245 0.243 0.248 0.230 0.245 145,000 35,070 0.2419 49.00 48.60 49.60 46.00 49.00 725 48.372 -1.21%
2012-12-05 0 0.248 0.235 0.250 - - 0 0 - 49.60 47.00 50.00 - - 0 - 0.00%
2012-12-04 0 0.248 0.230 0.250 - - 0 0 - 49.60 46.00 50.00 - - 0 - 0.00%
2012-12-03 0 0.248 0.236 0.260 0.248 0.248 70,000 17,180 0.2454 49.60 47.20 52.00 49.60 49.60 350 49.086 -0.80%
2012-11-30 0 0.250 0.240 0.260 0.231 0.255 421,500 105,192 0.2496 50.00 48.00 52.00 46.20 51.00 2,108 49.913 0.00%
2012-11-29 0 0.250 0.250 0.260 0.250 0.250 40,000 10,000 0.2500 50.00 50.00 52.00 50.00 50.00 200 50.000 -3.85%
2012-11-28 0 0.260 0.235 0.260 0.260 0.260 120,000 31,200 0.2600 52.00 47.00 52.00 52.00 52.00 600 52.000 4.84%
2012-11-27 0 0.248 0.222 0.260 - - 0 0 - 49.60 44.40 52.00 - - 0 - 0.00%
2012-11-26 0 0.248 0.235 0.260 0.248 0.248 50,000 11,862 0.2372 49.60 47.00 52.00 49.60 49.60 250 47.448 -0.80%
2012-11-23 0 0.250 0.250 0.260 - - 0 0 - 50.00 50.00 52.00 - - 0 - 0.40%
2012-11-22 0 0.249 0.247 0.260 0.247 0.250 531,500 131,625 0.2476 49.80 49.40 52.00 49.40 50.00 2,658 49.530 1.63%
2012-11-21 0 0.245 0.245 0.250 - - 0 0 - 49.00 49.00 50.00 - - 0 - 0.00%
2012-11-20 0 0.245 0.243 0.250 0.245 0.245 195,000 47,375 0.2429 49.00 48.60 50.00 49.00 49.00 975 48.590 -0.41%
2012-11-19 0 0.246 0.245 0.255 0.246 0.246 255,000 62,640 0.2456 49.20 49.00 51.00 49.20 49.20 1,275 49.129 0.00%
2012-11-16 0 0.246 0.246 0.249 0.245 0.250 511,000 125,780 0.2461 49.20 49.20 49.80 49.00 50.00 2,555 49.229 -1.60%
2012-11-15 0 0.250 0.246 0.260 0.243 0.250 318,500 78,567 0.2467 50.00 49.20 52.00 48.60 50.00 1,593 49.336 0.00%
2012-11-14 0 0.250 0.243 0.255 0.236 0.260 855,000 214,855 0.2513 50.00 48.60 51.00 47.20 52.00 4,275 50.258 4.17%
2012-11-13 0 0.240 0.236 0.241 0.238 0.240 200,000 47,820 0.2391 48.00 47.20 48.20 47.60 48.00 1,000 47.820 -0.41%
2012-11-12 0 0.241 0.222 0.243 0.230 0.241 360,000 84,040 0.2334 48.20 44.40 48.60 46.00 48.20 1,800 46.689 9.55%
2012-11-09 0 0.220 0.205 0.223 0.210 0.220 160,000 34,680 0.2168 44.00 41.00 44.60 42.00 44.00 800 43.350 12.82%
2012-11-08 0 0.195 0.195 0.220 0.195 0.195 20,000 3,900 0.1950 39.00 39.00 44.00 39.00 39.00 100 39.000 1.04%
2012-11-07 0 0.193 0.190 0.205 0.193 0.193 125,000 24,075 0.1926 38.60 38.00 41.00 38.60 38.60 625 38.520 -5.85%
2012-11-06 0 0.205 0.205 0.218 0.205 0.205 60,000 12,300 0.2050 41.00 41.00 43.60 41.00 41.00 300 41.000 0.00%
2012-11-05 0 0.205 0.204 0.208 0.205 0.205 75,000 15,240 0.2032 41.00 40.80 41.60 41.00 41.00 375 40.640 0.49%
2012-11-02 0 0.204 0.204 0.215 0.200 0.200 25,000 4,955 0.1982 40.80 40.80 43.00 40.00 40.00 125 39.640 2.00%
2012-11-01 0 0.200 0.200 0.220 - - 5,000 950 0.1900 40.00 40.00 44.00 - - 25 38.000 0.00%
2012-10-31 0 0.200 0.200 0.220 0.200 0.200 40,000 8,000 0.2000 40.00 40.00 44.00 40.00 40.00 200 40.000 -0.99%
2012-10-30 0 0.202 0.202 0.205 0.195 0.202 100,000 19,980 0.1998 40.40 40.40 41.00 39.00 40.40 500 39.960 -1.46%
2012-10-29 0 0.205 0.200 0.207 0.200 0.205 115,000 22,950 0.1996 41.00 40.00 41.40 40.00 41.00 575 39.913 0.00%
2012-10-26 0 0.205 0.201 0.219 0.198 0.205 283,000 56,806 0.2007 41.00 40.20 43.80 39.60 41.00 1,415 40.146 0.00%
2012-10-25 0 0.205 0.195 0.220 - - 0 0 - 41.00 39.00 44.00 - - 0 - 0.00%
2012-10-24 0 0.205 0.190 0.220 - - 0 0 - 41.00 38.00 44.00 - - 0 - 0.00%
2012-10-22 0 0.205 0.205 0.220 0.199 0.205 120,000 24,060 0.2005 41.00 41.00 44.00 39.80 41.00 600 40.100 12.02%
2012-10-19 0 0.183 0.183 0.199 - - 0 0 - 36.60 36.60 39.80 - - 0 - 0.55%
2012-10-18 0 0.182 0.182 0.199 0.182 0.182 40,000 7,280 0.1820 36.40 36.40 39.80 36.40 36.40 200 36.400 -1.09%
2012-10-17 0 0.184 0.184 0.199 0.184 0.184 135,000 24,640 0.1825 36.80 36.80 39.80 36.80 36.80 675 36.504 -0.54%
2012-10-16 0 0.185 0.169 0.199 - - 0 0 - 37.00 33.80 39.80 - - 0 - 0.00%
2012-10-15 0 0.185 0.169 0.199 - - 0 0 - 37.00 33.80 39.80 - - 0 - 0.00%
2012-10-12 0 0.185 0.169 0.199 - - 0 0 - 37.00 33.80 39.80 - - 0 - 0.00%
2012-10-11 0 0.185 0.175 0.201 - - 0 0 - 37.00 35.00 40.20 - - 0 - 0.00%
2012-10-10 0 0.185 0.175 0.195 - - 0 0 - 37.00 35.00 39.00 - - 0 - 0.00%
2012-10-09 0 0.185 0.178 0.205 0.185 0.185 20,000 3,700 0.1850 37.00 35.60 41.00 37.00 37.00 100 37.000 0.00%
2012-10-08 0 0.185 0.180 0.205 - - 5,000 845 0.1690 37.00 36.00 41.00 - - 25 33.800 0.00%
2012-10-05 0 0.185 0.180 0.199 0.185 0.190 59,000 10,730 0.1819 37.00 36.00 39.80 37.00 38.00 295 36.373 2.21%
2012-10-04 0 0.181 0.175 0.201 - - 0 0 - 36.20 35.00 40.20 - - 0 - 0.00%
2012-10-03 0 0.181 0.169 0.201 - - 0 0 - 36.20 33.80 40.20 - - 0 - 0.00%
2012-09-28 0 0.181 0.181 0.199 0.180 0.180 140,000 25,200 0.1800 36.20 36.20 39.80 36.00 36.00 700 36.000 -5.73%
2012-09-27 0 0.192 0.181 0.206 - - 10,000 1,750 0.1750 38.40 36.20 41.20 - - 50 35.000 0.00%
2012-09-26 0 0.192 0.188 0.206 - - 0 0 - 38.40 37.60 41.20 - - 0 - 0.00%
2012-09-25 0 0.192 0.192 0.211 0.191 0.196 120,000 23,220 0.1935 38.40 38.40 42.20 38.20 39.20 600 38.700 -8.57%
2012-09-24 0 0.210 0.199 0.230 0.210 0.210 30,000 6,030 0.2010 42.00 39.80 46.00 42.00 42.00 150 40.200 0.00%
2012-09-21 0 0.210 0.205 0.225 - - 0 0 - 42.00 41.00 45.00 - - 0 - 0.00%
2012-09-20 0 0.210 0.205 0.225 - - 0 0 - 42.00 41.00 45.00 - - 0 - 0.00%
2012-09-19 0 0.210 0.205 0.220 0.204 0.210 200,000 41,400 0.2070 42.00 41.00 44.00 40.80 42.00 1,000 41.400 2.94%
2012-09-18 0 0.204 0.203 0.220 0.202 0.204 160,000 32,380 0.2024 40.80 40.60 44.00 40.40 40.80 800 40.475 -7.27%
2012-09-17 0 0.220 0.203 0.230 - - 7,500 1,462 0.1949 44.00 40.60 46.00 - - 38 38.987 0.00%
2012-09-14 0 0.220 0.215 0.230 0.220 0.220 60,000 13,200 0.2200 44.00 43.00 46.00 44.00 44.00 300 44.000 0.00%
2012-09-13 0 0.220 0.200 0.229 0.200 0.220 155,000 32,185 0.2076 44.00 40.00 45.80 40.00 44.00 775 41.529 10.00%
2012-09-12 0 0.200 0.186 0.220 - - 0 0 - 40.00 37.20 44.00 - - 0 - 0.00%
2012-09-11 0 0.200 0.200 0.230 0.200 0.200 140,000 28,000 0.2000 40.00 40.00 46.00 40.00 40.00 700 40.000 -8.26%
2012-09-10 0 0.218 0.205 0.230 - - 0 0 - 43.60 41.00 46.00 - - 0 - 0.00%
2012-09-07 0 0.218 0.205 0.225 - - 0 0 - 43.60 41.00 45.00 - - 0 - 0.00%
2012-09-06 0 0.218 0.218 0.230 0.210 0.210 80,000 16,800 0.2100 43.60 43.60 46.00 42.00 42.00 400 42.000 3.81%
2012-09-05 0 0.210 0.191 0.230 - - 0 0 - 42.00 38.20 46.00 - - 0 - 0.00%
2012-09-04 0 0.210 0.193 0.230 - - 0 0 - 42.00 38.60 46.00 - - 0 - 0.00%
2012-09-03 0 0.210 0.206 0.230 - - 0 0 - 42.00 41.20 46.00 - - 0 - 0.00%
2012-08-31 0 0.210 0.210 0.228 0.206 0.210 60,000 12,440 0.2073 42.00 42.00 45.60 41.20 42.00 300 41.467 -6.67%
2012-08-30 0 0.225 0.225 0.255 - - 0 0 - 45.00 45.00 51.00 - - 0 - 0.00%
2012-08-29 0 0.225 0.225 0.249 0.220 0.220 100,000 22,000 0.2200 45.00 45.00 49.80 44.00 44.00 500 44.000 -6.25%
2012-08-28 0 0.240 0.225 0.250 0.240 0.240 80,000 19,200 0.2400 48.00 45.00 50.00 48.00 48.00 400 48.000 0.00%
2012-08-27 0 0.240 0.220 0.265 - - 0 0 - 48.00 44.00 53.00 - - 0 - 0.00%
2012-08-24 0 0.240 0.220 0.250 - - 0 0 - 48.00 44.00 50.00 - - 0 - 0.00%
2012-08-23 0 0.240 0.222 0.240 - - 0 0 - 48.00 44.40 48.00 - - 0 - 0.00%
2012-08-22 0 0.240 0.220 0.260 - - 0 0 - 48.00 44.00 52.00 - - 0 - 0.00%
2012-08-21 0 0.240 0.220 0.250 - - 0 0 - 48.00 44.00 50.00 - - 0 - 0.00%
2012-08-20 0 0.240 0.210 0.240 0.239 0.240 80,000 19,140 0.2393 48.00 42.00 48.00 47.80 48.00 400 47.850 0.00%
2012-08-17 0 0.240 0.220 0.244 0.240 0.240 20,000 4,800 0.2400 48.00 44.00 48.80 48.00 48.00 100 48.000 4.35%
2012-08-16 0 0.230 0.210 0.250 - - 0 0 - 46.00 42.00 50.00 - - 0 - 0.00%
2012-08-15 0 0.230 0.210 0.250 - - 0 0 - 46.00 42.00 50.00 - - 0 - 0.00%
2012-08-14 0 0.230 0.230 0.245 0.224 0.230 60,000 13,680 0.2280 46.00 46.00 49.00 44.80 46.00 300 45.600 2.68%
2012-08-13 0 0.224 0.224 0.239 0.220 0.224 101,250 22,225 0.2195 44.80 44.80 47.80 44.00 44.80 506 43.901 -7.82%
2012-08-10 0 0.243 0.223 0.243 - - 17,500 3,500 0.2000 48.60 44.60 48.60 - - 88 40.000 0.00%
2012-08-09 0 0.243 0.240 0.260 0.241 0.250 222,000 54,730 0.2465 48.60 48.00 52.00 48.20 50.00 1,110 49.306 0.83%
2012-08-08 0 0.241 0.241 0.244 - - 17,500 4,025 0.2300 48.20 48.20 48.80 - - 88 46.000 0.42%
2012-08-07 0 0.240 0.240 0.265 - - 0 0 - 48.00 48.00 53.00 - - 0 - 0.00%
2012-08-06 0 0.240 0.240 0.250 0.236 0.236 20,000 4,720 0.2360 48.00 48.00 50.00 47.20 47.20 100 47.200 1.69%
2012-08-03 0 0.236 0.220 0.265 - - 0 0 - 47.20 44.00 53.00 - - 0 - 0.00%
2012-08-02 0 0.236 0.235 0.260 0.236 0.236 100,000 23,600 0.2360 47.20 47.00 52.00 47.20 47.20 500 47.200 0.00%
2012-08-01 0 0.236 0.236 0.250 0.236 0.236 120,000 28,320 0.2360 47.20 47.20 50.00 47.20 47.20 600 47.200 0.00%
2012-07-31 0 0.236 0.236 0.260 0.235 0.236 120,000 28,260 0.2355 47.20 47.20 52.00 47.00 47.20 600 47.100 2.61%
2012-07-30 0 0.230 0.222 0.250 - - 0 0 - 46.00 44.40 50.00 - - 0 - 0.00%
2012-07-27 0 0.230 0.230 0.240 0.220 0.230 419,000 95,790 0.2286 46.00 46.00 48.00 44.00 46.00 2,095 45.723 -4.17%
2012-07-26 0 0.240 0.222 0.240 0.240 0.245 100,000 24,200 0.2420 48.00 44.40 48.00 48.00 49.00 500 48.400 -2.04%
2012-07-25 0 0.245 0.230 0.246 0.240 0.245 224,500 53,835 0.2398 49.00 46.00 49.20 48.00 49.00 1,123 47.960 -2.00%
2012-07-24 0 0.250 0.245 0.255 0.250 0.250 60,000 15,000 0.2500 50.00 49.00 51.00 50.00 50.00 300 50.000 4.17%
2012-07-23 0 0.240 0.240 0.248 0.235 0.235 72,500 16,850 0.2324 48.00 48.00 49.60 47.00 47.00 363 46.483 -4.00%
2012-07-20 0 0.250 0.238 0.255 0.250 0.250 72,500 17,875 0.2466 50.00 47.60 51.00 50.00 50.00 363 49.310 0.00%
2012-07-19 0 0.250 0.230 0.260 - - 0 0 - 50.00 46.00 52.00 - - 0 - 0.00%
2012-07-18 0 0.250 0.230 0.260 - - 0 0 - 50.00 46.00 52.00 - - 0 - 0.00%
2012-07-17 0 0.250 0.236 0.255 - - 0 0 - 50.00 47.20 51.00 - - 0 - 0.00%
2012-07-16 0 0.250 0.230 0.260 - - 0 0 - 50.00 46.00 52.00 - - 0 - 0.00%
2012-07-13 0 0.250 0.225 0.260 0.250 0.250 140,000 35,000 0.2500 50.00 45.00 52.00 50.00 50.00 700 50.000 5.93%
2012-07-12 0 0.236 0.236 0.260 0.235 0.235 22,500 5,270 0.2342 47.20 47.20 52.00 47.00 47.00 113 46.844 -5.60%
2012-07-11 0 0.250 0.232 0.260 - - 0 0 - 50.00 46.40 52.00 - - 0 - 0.00%
2012-07-10 0 0.250 0.232 0.250 0.250 0.250 20,000 5,000 0.2500 50.00 46.40 50.00 50.00 50.00 100 50.000 0.00%
2012-07-09 0 0.250 0.240 0.250 - - 0 0 - 50.00 48.00 50.00 - - 0 - 0.00%
2012-07-06 0 0.250 0.230 0.270 0.250 0.255 105,000 26,225 0.2498 50.00 46.00 54.00 50.00 51.00 525 49.952 6.38%
2012-07-05 0 0.235 0.235 0.250 0.220 0.230 61,000 13,605 0.2230 47.00 47.00 50.00 44.00 46.00 305 44.607 -1.67%
2012-07-04 0 0.239 0.239 0.255 0.237 0.237 20,000 4,740 0.2370 47.80 47.80 51.00 47.40 47.40 100 47.400 -0.42%
2012-07-03 0 0.240 0.231 0.240 - - 0 0 - 48.00 46.20 48.00 - - 0 - -1.23%
2012-06-29 0 0.243 0.218 0.243 - - 12,500 2,475 0.1980 48.60 43.60 48.60 - - 63 39.600 -0.41%
2012-06-28 0 0.244 0.218 0.244 - - 0 0 - 48.80 43.60 48.80 - - 0 - -0.41%
2012-06-27 0 0.245 0.205 0.250 - - 7,500 1,537 0.2049 49.00 41.00 50.00 - - 38 40.987 0.00%
2012-06-26 0 0.245 0.235 0.245 - - 0 0 - 49.00 47.00 49.00 - - 0 - 0.00%
2012-06-25 0 0.245 0.241 0.250 0.240 0.245 145,000 35,330 0.2437 49.00 48.20 50.00 48.00 49.00 725 48.731 -2.00%
2012-06-22 0 0.250 0.230 0.250 0.250 0.250 20,000 5,000 0.2500 50.00 46.00 50.00 50.00 50.00 100 50.000 4.17%
2012-06-21 0 0.240 0.225 0.255 0.240 0.240 20,000 4,800 0.2400 48.00 45.00 51.00 48.00 48.00 100 48.000 -5.88%
2012-06-20 0 0.255 0.232 0.255 0.223 0.255 163,500 37,465 0.2291 51.00 46.40 51.00 44.60 51.00 818 45.829 2.00%
2012-06-19 0 0.250 0.225 0.250 0.250 0.255 100,000 25,100 0.2510 50.00 45.00 50.00 50.00 51.00 500 50.200 0.00%
2012-06-18 0 0.250 0.235 0.255 0.250 0.260 214,375 54,000 0.2519 50.00 47.00 51.00 50.00 52.00 1,072 50.379 -5.66%
2012-06-15 0 0.265 0.260 0.295 - - 5,000 1,200 0.2400 53.00 52.00 59.00 - - 25 48.000 0.00%
2012-06-14 0 0.265 0.265 0.295 0.260 0.260 32,500 8,300 0.2554 53.00 53.00 59.00 52.00 52.00 163 51.077 1.92%
2012-06-13 0 0.260 0.260 0.295 - - 0 0 - 52.00 52.00 59.00 - - 0 - 1.96%
2012-06-12 0 0.255 0.255 0.265 0.255 0.255 78,500 19,740 0.2515 51.00 51.00 53.00 51.00 51.00 393 50.293 2.00%
2012-06-11 0 0.250 0.240 0.255 - - 0 0 - 50.00 48.00 51.00 - - 0 - 0.00%
2012-06-08 0 0.250 0.250 0.275 0.250 0.250 120,000 30,000 0.2500 50.00 50.00 55.00 50.00 50.00 600 50.000 -5.66%
2012-06-07 0 0.265 0.250 0.280 0.260 0.265 500,000 131,100 0.2622 53.00 50.00 56.00 52.00 53.00 2,500 52.440 -3.64%
2012-06-06 0 0.275 0.270 0.285 0.250 0.275 140,000 35,975 0.2570 55.00 54.00 57.00 50.00 55.00 700 51.393 10.00%
2012-06-05 0 0.250 0.232 0.265 - - 0 0 - 50.00 46.40 53.00 - - 0 - 0.00%
2012-06-04 0 0.250 0.232 0.260 - - 40,000 10,000 0.2500 50.00 46.40 52.00 - - 200 50.000 0.00%
2012-06-01 0 0.250 0.232 0.260 - - 0 0 - 50.00 46.40 52.00 - - 0 - 0.00%
2012-05-31 0 0.250 0.241 0.250 0.240 0.250 280,000 68,020 0.2429 50.00 48.20 50.00 48.00 50.00 1,400 48.586 4.17%
2012-05-30 0 0.240 0.233 0.248 0.240 0.240 20,000 4,800 0.2400 48.00 46.60 49.60 48.00 48.00 100 48.000 3.90%
2012-05-29 0 0.231 0.228 0.249 - - 20,000 4,960 0.2480 46.20 45.60 49.80 - - 100 49.600 0.00%
2012-05-28 0 0.231 0.211 0.249 - - 0 0 - 46.20 42.20 49.80 - - 0 - 0.00%
2012-05-25 0 0.231 0.226 0.245 - - 0 0 - 46.20 45.20 49.00 - - 0 - 0.00%
2012-05-24 0 0.231 0.231 0.247 0.228 0.231 100,000 23,040 0.2304 46.20 46.20 49.40 45.60 46.20 500 46.080 1.32%
2012-05-23 0 0.228 0.224 0.245 0.228 0.228 285,000 64,980 0.2280 45.60 44.80 49.00 45.60 45.60 1,425 45.600 -6.17%
2012-05-22 0 0.243 0.211 0.243 0.244 0.245 100,000 24,480 0.2448 48.60 42.20 48.60 48.80 49.00 500 48.960 5.65%
2012-05-21 0 0.230 0.219 0.244 0.229 0.230 240,000 55,180 0.2299 46.00 43.80 48.80 45.80 46.00 1,200 45.983 9.00%
2012-05-18 0 0.211 0.200 0.230 - - 0 0 - 42.20 40.00 46.00 - - 0 - 0.00%
2012-05-17 0 0.211 0.205 0.235 - - 0 0 - 42.20 41.00 47.00 - - 0 - 0.00%
2012-05-16 0 0.211 0.211 0.229 0.210 0.210 80,000 16,800 0.2100 42.20 42.20 45.80 42.00 42.00 400 42.000 -7.86%
2012-05-15 0 0.229 0.191 0.229 - - 0 0 - 45.80 38.20 45.80 - - 0 - 0.00%
2012-05-14 0 0.229 0.215 0.229 - - 0 0 - 45.80 43.00 45.80 - - 0 - -2.97%
2012-05-11 0 0.236 0.201 0.236 - - 0 0 - 47.20 40.20 47.20 - - 0 - 0.00%
2012-05-10 0 0.236 0.201 0.236 - - 0 0 - 47.20 40.20 47.20 - - 0 - 0.00%
2012-05-09 0 0.236 0.220 0.249 0.210 0.236 227,000 50,722 0.2234 47.20 44.00 49.80 42.00 47.20 1,135 44.689 0.00%
2012-05-08 0 0.236 0.219 0.240 0.236 0.236 20,000 4,720 0.2360 47.20 43.80 48.00 47.20 47.20 100 47.200 4.42%
2012-05-07 0 0.226 0.220 0.236 0.226 0.226 69,500 15,582 0.2242 45.20 44.00 47.20 45.20 45.20 348 44.840 -4.24%
2012-05-04 0 0.236 0.226 0.236 - - 0 0 - 47.20 45.20 47.20 - - 0 - 0.00%
2012-05-03 0 0.236 0.232 0.238 0.236 0.238 82,500 19,210 0.2328 47.20 46.40 47.60 47.20 47.60 413 46.570 -0.84%
2012-05-02 0 0.238 0.228 0.240 0.225 0.238 102,500 23,420 0.2285 47.60 45.60 48.00 45.00 47.60 513 45.698 -2.86%
2012-04-30 0 0.245 0.245 0.250 0.245 0.250 340,250 83,371 0.2450 49.00 49.00 50.00 49.00 50.00 1,701 49.006 -2.00%
2012-04-27 0 0.250 0.231 0.320 - - 10,500 2,310 0.2200 50.00 46.20 64.00 - - 53 44.000 0.00%
2012-04-26 0 0.250 0.240 0.310 - - 0 0 - 50.00 48.00 62.00 - - 0 - 0.00%
2012-04-25 0 0.250 0.250 0.300 - - 0 0 - 50.00 50.00 60.00 - - 0 - 3.31%
2012-04-24 0 0.242 0.242 0.310 0.241 0.241 60,000 14,460 0.2410 48.40 48.40 62.00 48.20 48.20 300 48.200 -3.20%
2012-04-23 0 0.250 0.238 0.315 - - 12,500 2,875 0.2300 50.00 47.60 63.00 - - 63 46.000 0.00%
2012-04-20 0 0.250 0.240 0.300 0.250 0.250 60,000 15,000 0.2500 50.00 48.00 60.00 50.00 50.00 300 50.000 0.00%
2012-04-19 0 0.250 0.242 0.250 0.238 0.250 92,500 22,660 0.2450 50.00 48.40 50.00 47.60 50.00 463 48.995 -3.85%
2012-04-18 0 0.260 0.255 0.280 0.245 0.320 367,500 94,600 0.2574 52.00 51.00 56.00 49.00 64.00 1,838 51.483 -1.89%
2012-04-17 0 0.265 0.245 0.355 - - 0 0 - 53.00 49.00 71.00 - - 0 - 0.00%
2012-04-16 0 0.265 0.255 0.365 - - 0 0 - 53.00 51.00 73.00 - - 0 - 0.00%
2012-04-13 0 0.265 0.265 0.320 0.265 0.265 32,500 8,362 0.2573 53.00 53.00 64.00 53.00 53.00 163 51.458 -8.62%
2012-04-12 0 0.290 0.270 0.320 0.270 0.290 80,000 22,000 0.2750 58.00 54.00 64.00 54.00 58.00 400 55.000 0.00%
2012-04-11 0 0.290 0.265 0.290 - - 0 0 - 58.00 53.00 58.00 - - 0 - -1.69%
2012-04-10 0 0.295 0.280 0.295 - - 12,500 3,375 0.2700 59.00 56.00 59.00 - - 63 54.000 -3.28%
2012-04-05 0 0.305 0.290 0.340 - - 0 0 - 61.00 58.00 68.00 - - 0 - 0.00%
2012-04-03 0 0.305 0.305 0.320 0.305 0.305 40,000 12,200 0.3050 61.00 61.00 64.00 61.00 61.00 200 61.000 0.00%
2012-04-02 0 0.305 0.255 0.305 - - 0 0 - 61.00 51.00 61.00 - - 0 - -1.61%
2012-03-30 0 0.310 0.300 0.315 - - 0 0 - 62.00 60.00 63.00 - - 0 - 0.00%
2012-03-29 0 0.310 0.310 0.320 0.310 0.320 100,000 31,600 0.3160 62.00 62.00 64.00 62.00 64.00 500 63.200 -3.12%
2012-03-28 0 0.320 0.295 0.325 0.310 0.320 315,000 99,350 0.3154 64.00 59.00 65.00 62.00 64.00 1,575 63.079 0.00%
2012-03-27 0 0.320 0.310 0.340 0.320 0.320 200,000 64,000 0.3200 64.00 62.00 68.00 64.00 64.00 1,000 64.000 0.00%
2012-03-26 0 0.320 0.300 0.320 0.280 0.320 343,500 106,450 0.3099 64.00 60.00 64.00 56.00 64.00 1,718 61.980 3.23%
2012-03-23 0 0.310 0.310 0.335 0.290 0.310 272,500 83,575 0.3067 62.00 62.00 67.00 58.00 62.00 1,363 61.339 -3.12%
2012-03-22 0 0.320 0.300 0.330 0.300 0.320 60,000 19,000 0.3167 64.00 60.00 66.00 60.00 64.00 300 63.333 -3.03%
2012-03-21 0 0.330 0.300 0.330 - - 0 0 - 66.00 60.00 66.00 - - 0 - 0.00%
2012-03-20 0 0.330 0.310 0.330 0.290 0.330 1,107,500 339,125 0.3062 66.00 62.00 66.00 58.00 66.00 5,538 61.242 1.54%
2012-03-19 0 0.325 0.325 0.340 0.325 0.340 550,000 186,350 0.3388 65.00 65.00 68.00 65.00 68.00 2,750 67.764 -4.41%
2012-03-16 0 0.340 0.335 0.340 0.330 0.350 2,862,500 962,012 0.3361 68.00 67.00 68.00 66.00 70.00 14,313 67.215 0.00%
2012-03-15 0 0.340 0.335 0.340 0.330 0.385 2,781,000 970,977 0.3491 68.00 67.00 68.00 66.00 77.00 13,905 69.829 -12.82%
2012-03-14 0 0.390 0.380 0.400 0.385 0.410 2,135,000 849,112 0.3977 78.00 76.00 80.00 77.00 82.00 10,675 79.542 -6.02%
2012-03-13 0 0.415 0.410 0.420 0.400 0.430 1,782,500 739,460 0.4148 83.00 82.00 84.00 80.00 86.00 8,913 82.969 2.47%
2012-03-12 0 0.405 0.405 0.410 0.400 0.445 3,552,500 1,481,175 0.4169 81.00 81.00 82.00 80.00 89.00 17,763 83.388 -10.00%
2012-03-09 0 0.450 0.450 0.455 0.450 0.485 2,817,500 1,314,237 0.4665 90.00 90.00 91.00 90.00 97.00 14,088 93.291 -7.22%
2012-03-08 0 0.485 0.485 0.495 0.485 0.500 4,245,000 2,085,575 0.4913 97.00 97.00 99.00 97.00 100.00 21,225 98.260 -2.02%
2012-03-07 0 0.495 0.495 0.500 0.420 0.510 13,260,380 6,569,453 0.4954 99.00 99.00 100.00 84.00 102.0 66,302 99.084 12.50%
2012-03-06 0 0.440 0.440 0.460 0.415 0.490 6,867,000 3,054,445 0.4448 88.00 88.00 92.00 83.00 98.00 34,335 88.960 -9.28%
2012-03-05 0 0.485 0.480 0.485 0.350 0.500 22,502,130 10,417,896 0.4630 97.00 96.00 97.00 70.00 100.00 112,511 92.595 32.88%
2012-03-02 0 0.365 0.350 0.370 0.300 0.380 12,507,000 4,267,580 0.3412 73.00 70.00 74.00 60.00 76.00 62,535 68.243 17.74%
2012-03-01 0 0.310 0.305 0.315 0.242 0.335 12,214,000 3,640,302 0.2980 62.00 61.00 63.00 48.40 67.00 61,070 59.609 29.17%
2012-02-29 0 0.240 0.240 0.245 0.220 0.250 5,317,250 1,278,057 0.2404 48.00 48.00 49.00 44.00 50.00 26,586 48.072 -2.44%
2012-02-28 0 0.246 0.245 0.246 0.170 0.300 32,347,000 7,308,023 0.2259 49.20 49.00 49.20 34.00 60.00 161,735 45.185 -28.49%
2012-02-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-04-27 0 0.043 0.041 0.043 0.040 0.043 4,400,000 179,600 0.0408 68.80 65.60 68.80 64.00 68.80 2,750 65.309 -4.44%
2005-04-26 0 0.045 0.041 0.045 0.040 0.049 660,000 27,420 0.0415 72.00 65.60 72.00 64.00 78.40 413 66.473 -6.25%
2005-04-25 0 0.048 0.040 0.048 0.050 0.050 40,000 2,000 0.0500 76.80 64.00 76.80 80.00 80.00 25 80.000 -2.04%
2005-04-22 0 0.049 0.040 0.053 - - 0 0 - 78.40 64.00 84.80 - - 0 - 0.00%
2005-04-21 0 0.049 0.043 0.049 0.049 0.049 100,000 4,900 0.0490 78.40 68.80 78.40 78.40 78.40 63 78.400 6.52%
2005-04-20 0 0.046 0.045 0.049 0.046 0.051 1,100,000 52,920 0.0481 73.60 72.00 78.40 73.60 81.60 688 76.975 -9.80%
2005-04-19 1 - - - - - 0 0 - 81.60 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 81.60 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 81.60 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 81.60 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 81.60 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 81.60 - - - - 0 - 0.00%
2005-04-11 0 0.051 0.051 0.052 0.051 0.054 460,000 24,240 0.0527 81.60 81.60 83.20 81.60 86.40 288 84.313 -5.56%
2005-04-08 0 0.054 0.053 0.055 0.052 0.057 14,520,000 795,172 0.0548 86.40 84.80 88.00 83.20 91.20 9,075 87.622 3.85%
2005-04-07 0 0.052 0.052 0.053 0.052 0.052 780,000 40,560 0.0520 83.20 83.20 84.80 83.20 83.20 488 83.200 -1.89%
2005-04-06 0 0.053 0.053 0.054 0.053 0.055 1,640,000 87,920 0.0536 84.80 84.80 86.40 84.80 88.00 1,025 85.776 -3.64%
2005-04-04 0 0.055 0.053 0.055 - - 0 0 - 88.00 84.80 88.00 - - 0 - 0.00%
2005-04-01 0 0.055 0.053 0.055 0.053 0.056 740,000 40,080 0.0542 88.00 84.80 88.00 84.80 89.60 463 86.659 0.00%
2005-03-31 0 0.055 0.054 0.056 0.052 0.057 3,680,000 204,040 0.0554 88.00 86.40 89.60 83.20 91.20 2,300 88.713 1.85%
2005-03-30 0 0.054 0.051 0.054 - - 0 0 - 86.40 81.60 86.40 - - 0 - 0.00%
2005-03-29 0 0.054 0.052 0.055 0.052 0.054 2,092,000 110,284 0.0527 86.40 83.20 88.00 83.20 86.40 1,308 84.347 1.89%
2005-03-24 0 0.053 0.053 0.055 0.053 0.056 1,328,000 72,668 0.0547 84.80 84.80 88.00 84.80 89.60 830 87.552 -3.64%
2005-03-23 0 0.055 0.054 0.056 0.053 0.056 4,072,000 218,756 0.0537 88.00 86.40 89.60 84.80 89.60 2,545 85.955 1.85%
2005-03-22 0 0.054 0.054 0.055 0.054 0.057 4,044,000 226,564 0.0560 86.40 86.40 88.00 86.40 91.20 2,528 89.640 -3.57%
2005-03-21 0 0.056 0.056 0.057 0.054 0.057 3,784,000 211,972 0.0560 89.60 89.60 91.20 86.40 91.20 2,365 89.629 0.00%
2005-03-18 0 0.056 0.056 0.057 0.055 0.057 10,772,000 607,812 0.0564 89.60 89.60 91.20 88.00 91.20 6,733 90.280 1.82%
2005-03-17 0 0.055 0.054 0.055 0.054 0.055 7,740,000 425,200 0.0549 88.00 86.40 88.00 86.40 88.00 4,838 87.897 1.85%
2005-03-16 0 0.054 0.054 0.056 0.052 0.056 8,900,000 485,840 0.0546 86.40 86.40 89.60 83.20 89.60 5,563 87.342 0.00%
2005-03-15 0 0.054 0.054 0.055 0.054 0.056 4,604,000 250,376 0.0544 86.40 86.40 88.00 86.40 89.60 2,878 87.012 1.89%
2005-03-14 0 0.053 0.053 0.054 0.053 0.057 5,428,000 301,224 0.0555 84.80 84.80 86.40 84.80 91.20 3,393 88.791 -3.64%
2005-03-11 0 0.055 0.053 0.055 0.053 0.056 7,240,000 398,388 0.0550 88.00 84.80 88.00 84.80 89.60 4,525 88.042 -1.79%
2005-03-10 0 0.056 0.054 0.056 0.054 0.057 8,452,000 473,120 0.0560 89.60 86.40 89.60 86.40 91.20 5,283 89.564 -1.75%
2005-03-09 0 0.057 0.054 0.058 0.053 0.059 13,468,000 751,456 0.0558 91.20 86.40 92.80 84.80 94.40 8,418 89.273 0.00%
2005-03-08 0 0.057 0.058 0.059 0.048 0.058 30,060,000 1,587,820 0.0528 91.20 92.80 94.40 76.80 92.80 18,788 84.515 18.75%
2005-03-07 0 0.048 0.048 0.049 0.047 0.049 648,000 31,664 0.0489 76.80 76.80 78.40 75.20 78.40 405 78.183 -2.04%
2005-03-04 0 0.049 0.047 0.049 0.047 0.049 548,000 26,408 0.0482 78.40 75.20 78.40 75.20 78.40 343 77.104 8.89%
2005-03-03 0 0.045 0.045 0.047 0.045 0.045 240,000 10,800 0.0450 72.00 72.00 75.20 72.00 72.00 150 72.000 -8.16%
2005-03-02 0 0.049 0.044 0.048 0.044 0.050 7,341,283 355,503 0.0484 78.40 70.40 76.80 70.40 80.00 4,588 77.480 8.89%
2005-03-01 0 0.045 0.044 0.048 0.042 0.045 504,000 22,136 0.0439 72.00 70.40 76.80 67.20 72.00 315 70.273 0.00%
2005-02-28 0 0.045 0.045 0.048 0.045 0.048 1,564,000 73,920 0.0473 72.00 72.00 76.80 72.00 76.80 978 75.621 -4.26%
2005-02-25 0 0.047 0.046 0.047 0.046 0.047 1,120,000 52,520 0.0469 75.20 73.60 75.20 73.60 75.20 700 75.029 -2.08%
2005-02-24 0 0.048 0.045 0.049 - - 0 0 - 76.80 72.00 78.40 - - 0 - 0.00%
2005-02-23 0 0.048 0.045 0.048 - - 0 0 - 76.80 72.00 76.80 - - 0 - -2.04%
2005-02-22 0 0.049 0.044 0.049 0.049 0.050 800,000 39,300 0.0491 78.40 70.40 78.40 78.40 80.00 500 78.600 0.00%
2005-02-21 0 0.049 0.046 0.049 0.048 0.050 1,880,000 92,300 0.0491 78.40 73.60 78.40 76.80 80.00 1,175 78.553 2.08%
2005-02-18 0 0.048 0.045 0.049 0.044 0.048 2,108,000 94,004 0.0446 76.80 72.00 78.40 70.40 76.80 1,318 71.350 6.67%
2005-02-17 0 0.045 0.044 0.045 0.045 0.045 1,100,000 49,500 0.0450 72.00 70.40 72.00 72.00 72.00 688 72.000 0.00%
2005-02-16 0 0.045 0.044 0.045 0.042 0.045 1,060,000 47,560 0.0449 72.00 70.40 72.00 67.20 72.00 663 71.789 -8.16%
2005-02-15 0 0.049 0.041 0.049 0.049 0.050 800,000 39,600 0.0495 78.40 65.60 78.40 78.40 80.00 500 79.200 6.52%
2005-02-14 0 0.046 0.041 0.046 0.046 0.046 800,000 36,800 0.0460 73.60 65.60 73.60 73.60 73.60 500 73.600 4.55%
2005-02-08 0 0.044 0.044 0.048 0.043 0.044 560,000 24,240 0.0433 70.40 70.40 76.80 68.80 70.40 350 69.257 2.33%
2005-02-07 0 0.043 0.043 0.047 0.040 0.043 1,060,000 45,100 0.0425 68.80 68.80 75.20 64.00 68.80 663 68.075 -4.44%
2005-02-04 0 0.045 0.045 0.047 0.041 0.046 3,712,000 162,840 0.0439 72.00 72.00 75.20 65.60 73.60 2,320 70.190 4.65%
2005-02-03 1 - - - - - 0 0 - 68.80 - - - - 0 - 0.00%
2005-02-02 0 0.043 0.043 0.048 0.042 0.044 388,000 16,592 0.0428 68.80 68.80 76.80 67.20 70.40 243 68.421 2.38%
2005-02-01 0 0.042 0.042 0.047 0.042 0.043 600,000 25,300 0.0422 67.20 67.20 75.20 67.20 68.80 375 67.467 -2.33%
2005-01-31 0 0.043 0.043 0.049 0.043 0.043 500,000 21,500 0.0430 68.80 68.80 78.40 68.80 68.80 313 68.800 0.00%
2005-01-28 0 0.043 0.043 0.044 0.043 0.043 1,360,000 58,480 0.0430 68.80 68.80 70.40 68.80 68.80 850 68.800 0.00%
2005-01-27 0 0.043 0.041 0.043 0.041 0.043 580,000 23,820 0.0411 68.80 65.60 68.80 65.60 68.80 363 65.710 4.88%
2005-01-26 0 0.041 0.041 0.045 0.041 0.041 784,000 32,144 0.0410 65.60 65.60 72.00 65.60 65.60 490 65.600 2.50%
2005-01-25 0 0.040 0.044 0.045 0.040 0.041 4,840,000 193,700 0.0400 64.00 70.40 72.00 64.00 65.60 3,025 64.033 0.00%
2005-01-24 0 0.040 0.040 0.044 0.040 0.045 800,000 34,600 0.0433 64.00 64.00 70.40 64.00 72.00 500 69.200 -11.11%
2005-01-21 0 0.045 0.045 0.049 0.045 0.046 948,000 44,560 0.0470 72.00 72.00 78.40 72.00 73.60 593 75.207 -6.25%
2005-01-20 0 0.048 0.048 0.050 - - 0 0 - 76.80 76.80 80.00 - - 0 - 0.00%
2005-01-19 0 0.048 0.048 0.050 0.046 0.048 80,000 3,800 0.0475 76.80 76.80 80.00 73.60 76.80 50 76.000 0.00%
2005-01-18 0 0.048 0.048 0.050 0.048 0.048 272,000 13,056 0.0480 76.80 76.80 80.00 76.80 76.80 170 76.800 0.00%
2005-01-17 0 0.048 0.048 0.050 0.047 0.048 1,520,000 72,260 0.0475 76.80 76.80 80.00 75.20 76.80 950 76.063 2.13%
2005-01-14 0 0.047 0.047 0.048 0.047 0.047 1,960,000 92,120 0.0470 75.20 75.20 76.80 75.20 75.20 1,225 75.200 -4.08%
2005-01-13 0 0.049 0.047 0.049 0.047 0.049 856,000 40,344 0.0471 78.40 75.20 78.40 75.20 78.40 535 75.409 4.26%
2005-01-12 0 0.047 0.047 0.048 0.047 0.047 1,244,000 58,468 0.0470 75.20 75.20 76.80 75.20 75.20 778 75.200 -2.08%
2005-01-11 0 0.048 0.047 0.050 0.047 0.050 3,600,000 173,980 0.0483 76.80 75.20 80.00 75.20 80.00 2,250 77.324 -4.00%
2005-01-10 0 0.050 0.049 0.050 0.048 0.050 3,500,000 172,288 0.0492 80.00 78.40 80.00 76.80 80.00 2,188 78.760 6.38%
2005-01-07 0 0.047 0.047 0.050 0.047 0.051 4,220,000 206,120 0.0488 75.20 75.20 80.00 75.20 81.60 2,638 78.150 -6.00%
2005-01-06 0 0.050 0.050 0.052 0.049 0.050 988,000 49,300 0.0499 80.00 80.00 83.20 78.40 80.00 618 79.838 2.04%
2005-01-05 0 0.049 0.049 0.053 0.049 0.050 2,488,000 122,612 0.0493 78.40 78.40 84.80 78.40 80.00 1,555 78.850 -2.00%
2005-01-04 0 0.050 0.050 0.053 0.050 0.053 4,480,000 226,860 0.0506 80.00 80.00 84.80 80.00 84.80 2,800 81.021 -3.85%
2005-01-03 0 0.052 0.052 0.053 0.049 0.052 340,000 16,920 0.0498 83.20 83.20 84.80 78.40 83.20 213 79.624 13.04%
2004-12-31 0 0.046 0.046 0.052 - - 0 0 - 73.60 73.60 83.20 - - 0 - 0.00%
2004-12-30 0 0.046 0.046 0.050 0.044 0.046 2,768,000 124,760 0.0451 73.60 73.60 80.00 70.40 73.60 1,730 72.116 2.22%
2004-12-29 0 0.045 0.045 0.050 0.044 0.046 2,072,000 93,268 0.0450 72.00 72.00 80.00 70.40 73.60 1,295 72.022 -4.26%
2004-12-28 0 0.047 0.047 0.050 0.046 0.051 1,848,000 88,456 0.0479 75.20 75.20 80.00 73.60 81.60 1,155 76.585 -2.08%
2004-12-24 0 0.048 0.046 0.050 0.046 0.049 4,172,000 199,368 0.0478 76.80 73.60 80.00 73.60 78.40 2,608 76.459 -2.04%
2004-12-23 0 0.049 0.049 0.051 0.049 0.049 840,000 41,160 0.0490 78.40 78.40 81.60 78.40 78.40 525 78.400 0.00%
2004-12-22 0 0.049 0.048 0.049 0.049 0.049 480,000 23,520 0.0490 78.40 76.80 78.40 78.40 78.40 300 78.400 -2.00%
2004-12-21 0 0.050 0.047 0.050 0.048 0.050 1,408,000 69,896 0.0496 80.00 75.20 80.00 76.80 80.00 880 79.427 2.04%
2004-12-20 0 0.049 0.049 0.050 0.049 0.050 596,000 29,504 0.0495 78.40 78.40 80.00 78.40 80.00 373 79.205 0.00%
2004-12-17 0 0.049 0.049 0.052 0.049 0.050 1,440,000 70,800 0.0492 78.40 78.40 83.20 78.40 80.00 900 78.667 0.00%
2004-12-16 0 0.049 0.048 0.050 0.049 0.050 420,000 20,900 0.0498 78.40 76.80 80.00 78.40 80.00 263 79.619 2.08%
2004-12-15 0 0.048 0.047 0.049 0.048 0.050 6,340,000 307,220 0.0485 76.80 75.20 78.40 76.80 80.00 3,963 77.532 -4.00%
2004-12-14 0 0.050 0.050 0.054 0.050 0.050 400,000 20,000 0.0500 80.00 80.00 86.40 80.00 80.00 250 80.000 0.00%
2004-12-13 0 0.050 0.050 0.052 0.050 0.050 488,000 24,400 0.0500 80.00 80.00 83.20 80.00 80.00 305 80.000 0.00%
2004-12-10 0 0.050 0.050 0.051 0.050 0.051 1,140,000 57,220 0.0502 80.00 80.00 81.60 80.00 81.60 713 80.309 -3.85%
2004-12-09 0 0.052 0.051 0.054 0.051 0.052 880,000 45,564 0.0518 83.20 81.60 86.40 81.60 83.20 550 82.844 0.00%
2004-12-08 0 0.052 0.052 0.053 0.052 0.053 5,332,000 278,464 0.0522 83.20 83.20 84.80 83.20 84.80 3,333 83.560 0.00%
2004-12-07 0 0.052 0.052 0.054 0.052 0.055 600,000 31,560 0.0526 83.20 83.20 86.40 83.20 88.00 375 84.160 -7.14%
2004-12-06 0 0.056 0.051 0.056 0.049 0.056 25,712,000 1,294,336 0.0503 89.60 81.60 89.60 78.40 89.60 16,070 80.544 9.80%
2004-12-03 0 0.051 0.051 0.052 0.049 0.051 15,504,000 775,396 0.0500 81.60 81.60 83.20 78.40 81.60 9,690 80.020 4.08%
2004-12-02 0 0.049 0.049 0.052 0.048 0.054 44,868,000 2,254,084 0.0502 78.40 78.40 83.20 76.80 86.40 28,043 80.381 -3.92%
2004-12-01 0 0.051 0.050 0.051 0.050 0.053 17,572,000 896,672 0.0510 81.60 80.00 81.60 80.00 84.80 10,983 81.646 -5.56%
2004-11-30 0 0.054 0.051 0.054 0.050 0.056 6,340,000 328,468 0.0518 86.40 81.60 86.40 80.00 89.60 3,963 82.894 1.89%
2004-11-29 0 0.053 0.052 0.053 0.040 0.056 30,916,000 1,587,712 0.0514 84.80 83.20 84.80 64.00 89.60 19,323 82.169 6.00%
2004-11-26 0 0.050 0.048 0.050 0.049 0.057 40,596,000 2,112,744 0.0520 80.00 76.80 80.00 78.40 91.20 25,373 83.269 -19.35%
2004-11-25 0 0.062 0.061 0.062 0.061 0.065 4,828,000 301,208 0.0624 99.20 97.60 99.20 97.60 104.0 3,018 99.820 -1.59%
2004-11-24 0 0.063 0.063 0.064 0.063 0.068 11,500,000 742,016 0.0645 100.8 100.8 102.4 100.8 108.8 7,188 103.24 -1.56%
2004-11-23 0 0.064 0.063 0.064 0.060 0.068 24,636,000 1,578,540 0.0641 102.4 100.8 102.4 96.00 108.8 15,398 102.52 4.92%
2004-11-22 0 0.061 0.061 0.062 0.058 0.062 6,432,000 384,220 0.0597 97.60 97.60 99.20 92.80 99.20 4,020 95.577 1.67%
2004-11-19 0 0.060 0.060 0.061 0.058 0.061 8,576,000 511,856 0.0597 96.00 96.00 97.60 92.80 97.60 5,360 95.496 1.69%
2004-11-18 0 0.059 0.058 0.059 0.058 0.062 7,928,000 475,272 0.0599 94.40 92.80 94.40 92.80 99.20 4,955 95.918 1.72%
2004-11-17 0 0.058 0.056 0.059 0.055 0.058 216,000 12,312 0.0570 92.80 89.60 94.40 88.00 92.80 135 91.200 3.57%
2004-11-16 0 0.056 0.056 0.058 0.056 0.059 2,128,000 121,128 0.0569 89.60 89.60 92.80 89.60 94.40 1,330 91.074 -5.08%
2004-11-15 0 0.059 0.057 0.059 0.055 0.063 9,272,000 548,072 0.0591 94.40 91.20 94.40 88.00 100.8 5,795 94.577 5.36%
2004-11-12 0 0.056 0.056 0.057 0.053 0.057 3,744,000 208,144 0.0556 89.60 89.60 91.20 84.80 91.20 2,340 88.950 0.00%
2004-11-11 0 0.056 0.055 0.056 0.054 0.057 4,732,000 258,384 0.0546 89.60 88.00 89.60 86.40 91.20 2,958 87.366 1.82%
2004-11-10 0 0.055 0.055 0.056 0.055 0.057 2,284,000 126,792 0.0555 88.00 88.00 89.60 88.00 91.20 1,428 88.821 -1.79%
2004-11-09 0 0.056 0.054 0.056 0.054 0.056 1,720,000 94,776 0.0551 89.60 86.40 89.60 86.40 89.60 1,075 88.164 0.00%
2004-11-08 0 0.056 0.055 0.057 0.055 0.058 7,000,000 393,688 0.0562 89.60 88.00 91.20 88.00 92.80 4,375 89.986 0.00%
2004-11-05 0 0.056 0.055 0.056 0.054 0.056 3,908,000 212,440 0.0544 89.60 88.00 89.60 86.40 89.60 2,443 86.976 5.66%
2004-11-04 0 0.053 0.053 0.054 0.050 0.054 6,744,000 350,364 0.0520 84.80 84.80 86.40 80.00 86.40 4,215 83.123 -1.85%
2004-11-03 0 0.054 0.053 0.054 0.052 0.055 6,568,000 347,836 0.0530 86.40 84.80 86.40 83.20 88.00 4,105 84.735 -1.82%
2004-11-02 0 0.055 0.053 0.055 0.053 0.056 4,472,000 242,996 0.0543 88.00 84.80 88.00 84.80 89.60 2,795 86.940 -1.79%
2004-11-01 0 0.056 0.054 0.056 0.054 0.056 4,160,000 227,960 0.0548 89.60 86.40 89.60 86.40 89.60 2,600 87.677 0.00%
2004-10-29 0 0.056 0.054 0.056 0.054 0.057 684,000 37,416 0.0547 89.60 86.40 89.60 86.40 91.20 428 87.523 -3.45%
2004-10-28 0 0.058 0.056 0.058 0.054 0.058 1,580,000 86,472 0.0547 92.80 89.60 92.80 86.40 92.80 988 87.567 1.75%
2004-10-27 0 0.057 0.056 0.057 0.054 0.061 3,524,000 199,992 0.0568 91.20 89.60 91.20 86.40 97.60 2,203 90.802 0.00%
2004-10-26 0 0.057 0.055 0.057 0.055 0.057 1,524,000 85,844 0.0563 91.20 88.00 91.20 88.00 91.20 953 90.125 1.79%
2004-10-25 0 0.056 0.053 0.056 0.055 0.057 412,000 23,044 0.0559 89.60 84.80 89.60 88.00 91.20 258 89.491 -3.45%
2004-10-21 0 0.058 0.054 0.058 0.056 0.060 568,000 32,952 0.0580 92.80 86.40 92.80 89.60 96.00 355 92.823 -3.33%
2004-10-20 0 0.060 0.057 0.060 0.057 0.060 956,000 55,780 0.0583 96.00 91.20 96.00 91.20 96.00 598 93.356 0.00%
2004-10-19 0 0.060 0.058 0.060 0.058 0.061 736,000 43,736 0.0594 96.00 92.80 96.00 92.80 97.60 460 95.078 -1.64%
2004-10-18 0 0.061 0.058 0.061 0.058 0.061 3,456,000 202,828 0.0587 97.60 92.80 97.60 92.80 97.60 2,160 93.902 0.00%
2004-10-15 0 0.061 0.060 0.061 0.058 0.061 760,000 45,160 0.0594 97.60 96.00 97.60 92.80 97.60 475 95.074 -1.61%
2004-10-14 0 0.062 0.059 0.062 0.058 0.064 10,208,000 620,724 0.0608 99.20 94.40 99.20 92.80 102.4 6,380 97.292 5.08%
2004-10-13 0 0.059 0.057 0.059 0.057 0.059 2,796,000 162,392 0.0581 94.40 91.20 94.40 91.20 94.40 1,748 92.928 1.72%
2004-10-12 0 0.058 0.055 0.058 0.049 0.061 8,916,000 506,156 0.0568 92.80 88.00 92.80 78.40 97.60 5,573 90.831 -3.33%
2004-10-11 0 0.060 0.059 0.061 0.059 0.061 2,724,000 163,880 0.0602 96.00 94.40 97.60 94.40 97.60 1,703 96.258 0.00%
2004-10-08 0 0.060 0.059 0.061 0.059 0.061 6,008,000 360,296 0.0600 96.00 94.40 97.60 94.40 97.60 3,755 95.951 -3.23%
2004-10-07 0 0.062 0.060 0.062 0.060 0.062 3,556,000 217,000 0.0610 99.20 96.00 99.20 96.00 99.20 2,223 97.638 1.64%
2004-10-06 0 0.061 0.061 0.062 0.061 0.063 3,536,000 218,288 0.0617 97.60 97.60 99.20 97.60 100.8 2,210 98.773 -3.17%
2004-10-05 0 0.063 0.061 0.063 0.062 0.065 4,192,000 265,376 0.0633 100.8 97.60 100.8 99.20 104.0 2,620 101.29 0.00%
2004-10-04 0 0.063 0.062 0.063 0.062 0.066 9,224,000 587,848 0.0637 100.8 99.20 100.8 99.20 105.6 5,765 101.97 1.61%
2004-09-30 0 0.062 0.059 0.062 0.060 0.062 2,168,000 132,184 0.0610 99.20 94.40 99.20 96.00 99.20 1,355 97.553 1.64%
2004-09-28 0 0.061 0.059 0.061 0.059 0.061 3,996,000 239,656 0.0600 97.60 94.40 97.60 94.40 97.60 2,498 95.958 0.00%
2004-09-27 0 0.061 0.058 0.061 0.060 0.064 2,928,000 182,588 0.0624 97.60 92.80 97.60 96.00 102.4 1,830 99.775 0.00%
2004-09-24 0 0.061 0.061 0.062 0.060 0.063 4,556,000 277,912 0.0610 97.60 97.60 99.20 96.00 100.8 2,848 97.599 7.02%
2004-09-23 0 0.057 0.057 0.059 0.057 0.061 2,588,000 153,972 0.0595 91.20 91.20 94.40 91.20 97.60 1,618 95.191 -5.00%
2004-09-22 0 0.060 0.058 0.060 0.057 0.060 2,156,000 126,244 0.0586 96.00 92.80 96.00 91.20 96.00 1,348 93.688 0.00%
2004-09-21 0 0.060 0.057 0.060 0.057 0.060 3,400,000 199,748 0.0587 96.00 91.20 96.00 91.20 96.00 2,125 93.999 0.00%
2004-09-20 0 0.060 0.058 0.060 0.058 0.061 6,676,000 397,360 0.0595 96.00 92.80 96.00 92.80 97.60 4,173 95.233 -1.64%
2004-09-17 0 0.061 0.057 0.061 0.056 0.061 9,000,000 519,600 0.0577 97.60 91.20 97.60 89.60 97.60 5,625 92.373 3.39%
2004-09-16 0 0.059 0.057 0.059 0.055 0.059 5,232,000 300,072 0.0574 94.40 91.20 94.40 88.00 94.40 3,270 91.765 3.51%
2004-09-15 0 0.057 0.056 0.057 0.056 0.058 1,596,000 90,392 0.0566 91.20 89.60 91.20 89.60 92.80 998 90.619 0.00%
2004-09-14 0 0.057 0.056 0.057 0.055 0.057 6,668,000 373,220 0.0560 91.20 89.60 91.20 88.00 91.20 4,168 89.555 3.64%
2004-09-13 0 0.055 0.053 0.055 0.054 0.059 4,832,000 267,084 0.0553 88.00 84.80 88.00 86.40 94.40 3,020 88.438 -5.17%
2004-09-10 0 0.058 0.057 0.058 0.056 0.059 2,496,000 142,884 0.0572 92.80 91.20 92.80 89.60 94.40 1,560 91.592 -1.69%
2004-09-09 0 0.059 0.057 0.059 0.057 0.059 1,876,000 108,332 0.0577 94.40 91.20 94.40 91.20 94.40 1,173 92.394 0.00%
2004-09-08 0 0.059 0.057 0.059 0.058 0.059 4,500,000 261,300 0.0581 94.40 91.20 94.40 92.80 94.40 2,813 92.907 0.00%
2004-09-07 0 0.059 0.056 0.059 0.057 0.059 3,340,000 193,780 0.0580 94.40 89.60 94.40 91.20 94.40 2,088 92.829 1.72%
2004-09-06 0 0.058 0.057 0.058 0.058 0.060 4,068,000 237,128 0.0583 92.80 91.20 92.80 92.80 96.00 2,543 93.266 -3.33%
2004-09-03 0 0.060 0.058 0.060 0.059 0.061 4,412,000 261,960 0.0594 96.00 92.80 96.00 94.40 97.60 2,758 94.999 0.00%
2004-09-02 0 0.060 0.059 0.060 0.058 0.060 7,332,000 438,328 0.0598 96.00 94.40 96.00 92.80 96.00 4,583 95.653 1.69%
2004-09-01 0 0.059 0.058 0.060 0.058 0.061 8,852,000 525,300 0.0593 94.40 92.80 96.00 92.80 97.60 5,533 94.948 -3.28%
2004-08-31 0 0.061 0.059 0.061 0.060 0.063 5,764,000 352,512 0.0612 97.60 94.40 97.60 96.00 100.8 3,603 97.852 1.67%
2004-08-30 0 0.060 0.059 0.060 0.059 0.062 6,284,000 377,028 0.0600 96.00 94.40 96.00 94.40 99.20 3,928 95.997 1.69%
2004-08-27 0 0.059 0.060 0.063 0.058 0.063 14,476,000 891,040 0.0616 94.40 96.00 100.8 92.80 100.8 9,048 98.485 5.36%
2004-08-26 0 0.056 0.055 0.058 0.055 0.065 12,296,000 765,720 0.0623 89.60 88.00 92.80 88.00 104.0 7,685 99.638 -9.68%
2004-08-25 0 0.062 0.060 0.062 0.061 0.065 4,888,000 310,352 0.0635 99.20 96.00 99.20 97.60 104.0 3,055 101.59 -3.13%
2004-08-24 0 0.064 0.063 0.064 0.062 0.067 13,880,000 892,680 0.0643 102.4 100.8 102.4 99.20 107.2 8,675 102.90 4.92%
2004-08-23 0 0.061 0.061 0.062 0.061 0.064 6,560,000 404,800 0.0617 97.60 97.60 99.20 97.60 102.4 4,100 98.732 -1.61%
2004-08-20 0 0.062 0.061 0.062 0.062 0.064 1,080,000 67,760 0.0627 99.20 97.60 99.20 99.20 102.4 675 100.39 -3.13%
2004-08-19 0 0.064 0.062 0.064 0.063 0.065 3,160,000 201,300 0.0637 102.4 99.20 102.4 100.8 104.0 1,975 101.92 1.59%
2004-08-18 0 0.063 0.061 0.063 0.060 0.065 10,660,000 675,800 0.0634 100.8 97.60 100.8 96.00 104.0 6,663 101.43 5.00%
2004-08-17 0 0.060 0.059 0.060 0.059 0.062 4,620,000 273,900 0.0593 96.00 94.40 96.00 94.40 99.20 2,888 94.857 -3.23%
2004-08-16 0 0.062 0.059 0.062 0.055 0.062 9,520,000 577,500 0.0607 99.20 94.40 99.20 88.00 99.20 5,950 97.059 5.08%
2004-08-13 0 0.059 0.059 0.063 0.059 0.064 2,032,000 123,828 0.0609 94.40 94.40 100.8 94.40 102.4 1,270 97.502 -4.84%
2004-08-12 0 0.062 0.061 0.062 0.061 0.064 2,260,000 140,100 0.0620 99.20 97.60 99.20 97.60 102.4 1,413 99.186 -1.59%
2004-08-11 0 0.063 0.061 0.064 0.061 0.065 1,976,000 124,032 0.0628 100.8 97.60 102.4 97.60 104.0 1,235 100.43 -1.56%
2004-08-10 0 0.064 0.062 0.065 0.062 0.066 10,376,000 663,228 0.0639 102.4 99.20 104.0 99.20 105.6 6,485 102.27 -1.54%
2004-08-09 0 0.065 0.064 0.065 0.065 0.067 1,524,000 99,288 0.0651 104.0 102.4 104.0 104.0 107.2 953 104.24 -2.99%
2004-08-06 0 0.067 0.064 0.067 0.065 0.067 5,836,000 383,428 0.0657 107.2 102.4 107.2 104.0 107.2 3,648 105.12 0.00%
2004-08-05 0 0.067 0.066 0.067 0.064 0.068 1,044,000 70,104 0.0671 107.2 105.6 107.2 102.4 108.8 653 107.44 0.00%
2004-08-04 0 0.067 0.064 0.067 0.066 0.069 2,124,000 142,196 0.0669 107.2 102.4 107.2 105.6 110.4 1,328 107.12 0.00%
2004-08-03 0 0.067 0.064 0.068 0.064 0.068 4,032,000 267,944 0.0665 107.2 102.4 108.8 102.4 108.8 2,520 106.33 3.08%
2004-08-02 0 0.065 0.064 0.065 0.065 0.070 528,000 35,012 0.0663 104.0 102.4 104.0 104.0 112.0 330 106.10 -2.99%
2004-07-30 0 0.067 0.066 0.067 0.066 0.068 1,472,000 98,076 0.0666 107.2 105.6 107.2 105.6 108.8 920 106.60 0.00%
2004-07-29 0 0.067 0.066 0.067 0.067 0.067 20,000 1,340 0.0670 107.2 105.6 107.2 107.2 107.2 13 107.20 0.00%
2004-07-28 0 0.067 0.066 0.067 0.066 0.069 1,060,000 72,000 0.0679 107.2 105.6 107.2 105.6 110.4 663 108.68 -2.90%
2004-07-27 0 0.069 0.068 0.069 0.068 0.070 7,964,000 547,292 0.0687 110.4 108.8 110.4 108.8 112.0 4,978 109.95 1.47%
2004-07-26 0 0.068 0.067 0.069 0.067 0.069 3,780,000 257,460 0.0681 108.8 107.2 110.4 107.2 110.4 2,363 108.98 1.49%
2004-07-23 0 0.067 0.067 0.068 0.067 0.069 4,588,000 309,312 0.0674 107.2 107.2 108.8 107.2 110.4 2,868 107.87 -2.90%
2004-07-22 0 0.069 0.067 0.069 0.066 0.071 4,940,000 331,800 0.0672 110.4 107.2 110.4 105.6 113.6 3,088 107.47 4.55%
2004-07-21 0 0.066 0.066 0.067 0.066 0.069 20,860,000 1,424,000 0.0683 105.6 105.6 107.2 105.6 110.4 13,038 109.22 -2.94%
2004-07-20 0 0.068 0.066 0.069 0.062 0.068 7,412,000 488,140 0.0659 108.8 105.6 110.4 99.20 108.8 4,633 105.37 4.62%
2004-07-19 0 0.065 0.064 0.066 0.065 0.069 16,720,000 1,120,460 0.0670 104.0 102.4 105.6 104.0 110.4 10,450 107.22 -5.80%
2004-07-16 0 0.069 0.067 0.069 0.065 0.070 18,168,000 1,228,672 0.0676 110.4 107.2 110.4 104.0 112.0 11,355 108.21 6.15%
2004-07-15 0 0.065 0.064 0.065 0.064 0.067 7,536,000 492,460 0.0653 104.0 102.4 104.0 102.4 107.2 4,710 104.56 -1.52%
2004-07-14 0 0.066 0.065 0.067 0.066 0.067 3,100,000 206,844 0.0667 105.6 104.0 107.2 105.6 107.2 1,938 106.76 0.00%
2004-07-13 0 0.066 0.064 0.066 0.064 0.067 11,384,000 740,380 0.0650 105.6 102.4 105.6 102.4 107.2 7,115 104.06 3.12%
2004-07-12 0 0.064 0.064 0.065 0.061 0.065 4,160,000 265,104 0.0637 102.4 102.4 104.0 97.60 104.0 2,600 101.96 4.92%
2004-07-09 0 0.061 0.061 0.062 0.059 0.062 1,564,000 94,644 0.0605 97.60 97.60 99.20 94.40 99.20 978 96.823 0.00%
2004-07-08 0 0.061 0.060 0.061 0.060 0.063 2,476,000 151,940 0.0614 97.60 96.00 97.60 96.00 100.8 1,548 98.184 1.67%
2004-07-07 0 0.060 0.060 0.062 0.060 0.062 1,564,000 95,212 0.0609 96.00 96.00 99.20 96.00 99.20 978 97.404 -4.76%
2004-07-06 0 0.063 0.062 0.063 0.060 0.063 3,316,000 203,444 0.0614 100.8 99.20 100.8 96.00 100.8 2,073 98.164 0.00%
2004-07-05 0 0.063 0.061 0.063 0.061 0.066 4,508,000 283,164 0.0628 100.8 97.60 100.8 97.60 105.6 2,818 100.50 0.00%
2004-07-02 0 0.063 0.062 0.064 0.060 0.066 12,608,000 785,052 0.0623 100.8 99.20 102.4 96.00 105.6 7,880 99.626 -3.08%
2004-06-30 0 0.065 0.064 0.065 0.065 0.080 25,676,000 1,797,760 0.0700 104.0 102.4 104.0 104.0 128.0 16,048 112.03 -14.47%
2004-06-29 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2004-05-12 0 0.076 0.074 0.076 0.073 0.080 23,696,000 1,808,144 0.0763 121.6 118.4 121.6 116.8 128.0 14,810 122.09 8.57%
2004-05-11 0 0.070 0.069 0.071 0.066 0.073 15,776,000 1,099,736 0.0697 112.0 110.4 113.6 105.6 116.8 9,860 111.54 6.06%
2004-05-10 0 0.066 0.062 0.066 0.066 0.068 780,000 51,800 0.0664 105.6 99.20 105.6 105.6 108.8 488 106.26 -7.04%
2004-05-07 0 0.071 0.069 0.071 0.070 0.072 1,800,000 127,720 0.0710 113.6 110.4 113.6 112.0 115.2 1,125 113.53 0.00%
2004-05-06 0 0.071 0.069 0.071 0.069 0.071 3,100,000 217,696 0.0702 113.6 110.4 113.6 110.4 113.6 1,938 112.36 4.41%
2004-05-05 0 0.068 0.068 0.069 0.068 0.070 2,252,000 155,936 0.0692 108.8 108.8 110.4 108.8 112.0 1,408 110.79 -2.86%
2004-05-04 0 0.070 0.069 0.071 0.069 0.071 9,772,000 685,040 0.0701 112.0 110.4 113.6 110.4 113.6 6,108 112.16 1.45%
2004-05-03 0 0.069 0.067 0.070 0.068 0.071 6,492,000 448,168 0.0690 110.4 107.2 112.0 108.8 113.6 4,058 110.45 2.99%
2004-04-30 0 0.067 0.066 0.067 0.066 0.070 4,452,000 301,404 0.0677 107.2 105.6 107.2 105.6 112.0 2,783 108.32 -2.90%
2004-04-29 0 0.069 0.066 0.069 0.065 0.071 13,100,000 881,040 0.0673 110.4 105.6 110.4 104.0 113.6 8,188 107.61 -2.82%
2004-04-28 0 0.071 0.070 0.072 0.069 0.079 23,300,000 1,689,120 0.0725 113.6 112.0 115.2 110.4 126.4 14,563 115.99 -11.25%
2004-04-27 0 0.080 0.078 0.080 0.078 0.084 5,532,000 445,428 0.0805 128.0 124.8 128.0 124.8 134.4 3,458 128.83 0.00%
2004-04-26 0 0.080 0.079 0.080 0.080 0.085 11,140,000 899,576 0.0808 128.0 126.4 128.0 128.0 136.0 6,963 129.20 -3.61%
2004-04-23 0 0.083 0.083 0.084 0.081 0.090 24,700,000 2,114,420 0.0856 132.8 132.8 134.4 129.6 144.0 15,438 136.97 -2.35%
2004-04-22 0 0.085 0.085 0.087 0.083 0.089 17,624,000 1,535,180 0.0871 136.0 136.0 139.2 132.8 142.4 11,015 139.37 0.00%
2004-04-21 0 0.085 - 0.085 0.085 0.094 20,692,000 1,842,864 0.0891 136.0 - 136.0 136.0 150.4 12,933 142.50 -10.53%
2004-04-20 0 0.095 0.094 0.095 0.094 0.101 8,992,000 880,324 0.0979 152.0 150.4 152.0 150.4 161.6 5,620 156.64 -4.04%
2004-04-19 0 0.099 0.097 0.099 0.097 0.101 17,872,000 1,770,820 0.0991 158.4 155.2 158.4 155.2 161.6 11,170 158.53 0.00%
2004-04-16 0 0.099 0.098 0.099 0.094 0.099 23,340,000 2,244,540 0.0962 158.4 156.8 158.4 150.4 158.4 14,588 153.87 2.06%
2004-04-15 0 0.097 0.096 0.097 0.093 0.103 22,448,000 2,210,232 0.0985 155.2 153.6 155.2 148.8 164.8 14,030 157.54 -1.02%
2004-04-14 0 0.098 0.098 0.099 0.098 0.106 26,428,000 2,666,308 0.1009 156.8 156.8 158.4 156.8 169.6 16,518 161.42 -6.67%
2004-04-13 0 0.105 0.104 0.105 0.095 0.107 48,432,000 4,938,952 0.1020 168.0 166.4 168.0 152.0 171.2 30,270 163.16 12.90%
2004-04-08 0 0.093 0.093 0.094 0.091 0.096 21,128,000 1,952,672 0.0924 148.8 148.8 150.4 145.6 153.6 13,205 147.87 1.09%
2004-04-07 0 0.092 0.092 0.093 0.091 0.092 10,820,000 995,320 0.0920 147.2 147.2 148.8 145.6 147.2 6,763 147.18 1.10%
2004-04-06 0 0.091 0.091 0.092 0.091 0.092 13,500,000 1,237,080 0.0916 145.6 145.6 147.2 145.6 147.2 8,438 146.62 0.00%
2004-04-02 0 0.091 0.089 0.090 0.088 0.092 4,904,000 443,588 0.0905 145.6 142.4 144.0 140.8 147.2 3,065 144.73 -1.09%
2004-04-01 0 0.092 0.091 0.092 0.091 0.092 4,820,000 441,156 0.0915 147.2 145.6 147.2 145.6 147.2 3,013 146.44 0.00%
2004-03-31 0 0.092 0.091 0.092 0.091 0.094 6,200,000 572,096 0.0923 147.2 145.6 147.2 145.6 150.4 3,875 147.64 -1.08%
2004-03-30 0 0.093 0.092 0.093 0.092 0.095 9,240,000 864,960 0.0936 148.8 147.2 148.8 147.2 152.0 5,775 149.78 1.09%
2004-03-29 0 0.092 0.092 0.096 0.092 0.097 3,696,000 352,332 0.0953 147.2 147.2 153.6 147.2 155.2 2,310 152.52 -3.16%
2004-03-26 0 0.095 0.094 0.095 0.093 0.098 12,420,000 1,176,532 0.0947 152.0 150.4 152.0 148.8 156.8 7,763 151.57 4.40%
2004-03-25 0 0.091 0.091 0.093 0.091 0.097 5,700,000 532,000 0.0933 145.6 145.6 148.8 145.6 155.2 3,563 149.33 -4.21%
2004-03-24 0 0.095 0.094 0.097 0.094 0.100 3,308,000 321,136 0.0971 152.0 150.4 155.2 150.4 160.0 2,068 155.33 1.06%
2004-03-23 0 0.094 0.094 0.097 0.093 0.101 5,472,000 538,752 0.0985 150.4 150.4 155.2 148.8 161.6 3,420 157.53 0.00%
2004-03-22 0 0.094 0.092 0.094 0.094 0.097 2,092,000 199,548 0.0954 150.4 147.2 150.4 150.4 155.2 1,308 152.62 -3.09%
2004-03-19 0 0.097 0.094 0.097 0.094 0.098 10,912,000 1,040,516 0.0954 155.2 150.4 155.2 150.4 156.8 6,820 152.57 2.11%
2004-03-18 0 0.095 0.095 0.097 0.095 0.102 3,108,000 302,868 0.0974 152.0 152.0 155.2 152.0 163.2 1,943 155.92 -3.06%
2004-03-17 0 0.098 0.098 0.100 0.097 0.102 10,328,000 1,032,756 0.1000 156.8 156.8 160.0 155.2 163.2 6,455 159.99 -2.97%
2004-03-16 0 0.101 0.100 0.101 0.096 0.103 16,904,000 1,682,788 0.0995 161.6 160.0 161.6 153.6 164.8 10,565 159.28 -0.98%
2004-03-15 0 0.102 0.102 0.104 0.092 0.108 54,780,000 5,511,692 0.1006 163.2 163.2 166.4 147.2 172.8 34,238 160.98 12.09%
2004-03-12 0 0.091 0.091 0.094 0.091 0.098 12,536,000 1,168,232 0.0932 145.6 145.6 150.4 145.6 156.8 7,835 149.10 -7.14%
2004-03-11 0 0.098 0.096 0.098 0.096 0.102 2,000,000 195,772 0.0979 156.8 153.6 156.8 153.6 163.2 1,250 156.62 -3.92%
2004-03-10 0 0.102 0.100 0.103 0.100 0.105 12,948,000 1,320,776 0.1020 163.2 160.0 164.8 160.0 168.0 8,093 163.21 0.00%
2004-03-09 0 0.102 0.100 0.103 0.100 0.103 10,880,000 1,104,136 0.1015 163.2 160.0 164.8 160.0 164.8 6,800 162.37 0.00%
2004-03-08 0 0.102 0.102 0.103 0.101 0.105 8,076,000 832,076 0.1030 163.2 163.2 164.8 161.6 168.0 5,048 164.85 -0.97%
2004-03-05 0 0.103 0.103 0.104 0.101 0.106 15,988,000 1,645,580 0.1029 164.8 164.8 166.4 161.6 169.6 9,993 164.68 -0.96%
2004-03-04 0 0.104 0.103 0.105 0.102 0.104 9,260,000 955,548 0.1032 166.4 164.8 168.0 163.2 166.4 5,788 165.11 1.96%
2004-03-03 0 0.102 0.101 0.102 0.100 0.104 8,956,000 907,936 0.1014 163.2 161.6 163.2 160.0 166.4 5,598 162.20 0.99%
2004-03-02 0 0.101 0.101 0.103 0.100 0.108 20,632,000 2,142,256 0.1038 161.6 161.6 164.8 160.0 172.8 12,895 166.13 -4.72%
2004-03-01 0 0.106 0.105 0.106 0.104 0.110 27,536,000 2,901,700 0.1054 169.6 168.0 169.6 166.4 176.0 17,210 168.61 -3.64%
2004-02-27 0 0.110 0.109 0.110 0.103 0.110 12,544,000 1,340,012 0.1068 176.0 174.4 176.0 164.8 176.0 7,840 170.92 5.77%
2004-02-26 0 0.104 0.104 0.107 0.104 0.111 11,088,000 1,178,232 0.1063 166.4 166.4 171.2 166.4 177.6 6,930 170.02 -3.70%
2004-02-25 0 0.108 0.106 0.108 0.104 0.111 19,260,000 2,072,852 0.1076 172.8 169.6 172.8 166.4 177.6 12,038 172.20 -0.92%
2004-02-24 0 0.109 0.108 0.109 0.108 0.110 19,288,000 2,106,952 0.1092 174.4 172.8 174.4 172.8 176.0 12,055 174.78 0.93%
2004-02-23 0 0.108 0.107 0.108 0.107 0.114 34,968,000 3,795,964 0.1086 172.8 171.2 172.8 171.2 182.4 21,855 173.69 -0.92%
2004-02-20 0 0.109 0.108 0.109 0.107 0.114 14,572,000 1,595,836 0.1095 174.4 172.8 174.4 171.2 182.4 9,108 175.22 -2.68%
2004-02-19 0 0.112 0.111 0.113 0.110 0.116 22,076,000 2,485,516 0.1126 179.2 177.6 180.8 176.0 185.6 13,798 180.14 -1.75%
2004-02-18 0 0.114 0.112 0.114 0.111 0.118 47,344,000 5,354,732 0.1131 182.4 179.2 182.4 177.6 188.8 29,590 180.96 0.00%
2004-02-17 0 0.114 0.115 0.116 0.114 0.118 25,484,000 2,945,356 0.1156 182.4 184.0 185.6 182.4 188.8 15,928 184.92 -0.87%
2004-02-16 0 0.115 0.112 0.116 0.112 0.125 28,612,000 3,318,740 0.1160 184.0 179.2 185.6 179.2 200.0 17,883 185.59 2.68%
2004-02-13 0 0.112 0.111 0.112 0.110 0.113 16,860,000 1,865,060 0.1106 179.2 177.6 179.2 176.0 180.8 10,538 176.99 0.00%
2004-02-12 0 0.112 0.111 0.114 0.111 0.116 31,476,000 3,578,500 0.1137 179.2 177.6 182.4 177.6 185.6 19,673 181.90 -2.61%
2004-02-11 0 0.115 0.112 0.115 0.112 0.118 27,140,000 3,111,772 0.1147 184.0 179.2 184.0 179.2 188.8 16,963 183.45 0.00%
2004-02-10 0 0.115 0.114 0.115 0.113 0.118 46,360,000 5,383,164 0.1161 184.0 182.4 184.0 180.8 188.8 28,975 185.79 0.00%
2004-02-09 0 0.115 0.113 0.115 0.113 0.120 19,096,000 2,226,212 0.1166 184.0 180.8 184.0 180.8 192.0 11,935 186.53 0.00%
2004-02-06 0 0.115 0.114 0.115 0.112 0.116 31,008,000 3,539,668 0.1142 184.0 182.4 184.0 179.2 185.6 19,380 182.65 3.60%
2004-02-05 0 0.111 0.109 0.111 0.108 0.116 14,556,000 1,631,380 0.1121 177.6 174.4 177.6 172.8 185.6 9,098 179.32 -2.63%
2004-02-04 0 0.114 0.112 0.114 0.112 0.120 30,492,000 3,523,456 0.1156 182.4 179.2 182.4 179.2 192.0 19,058 184.89 -1.72%
2004-02-03 0 0.116 0.115 0.117 0.110 0.118 68,068,000 7,757,836 0.1140 185.6 184.0 187.2 176.0 188.8 42,543 182.35 3.57%
2004-02-02 0 0.112 0.111 0.112 0.108 0.133 96,340,000 11,775,376 0.1222 179.2 177.6 179.2 172.8 212.8 60,213 195.56 -11.11%
2004-01-30 0 0.126 0.125 0.126 0.117 0.129 166,912,000 20,513,604 0.1229 201.6 200.0 201.6 187.2 206.4 104,320 196.64 7.69%
2004-01-29 0 0.117 0.116 0.117 0.104 0.118 109,516,000 12,026,584 0.1098 187.2 185.6 187.2 166.4 188.8 68,448 175.71 10.38%
2004-01-28 0 0.106 0.104 0.107 0.104 0.111 54,668,000 5,929,412 0.1085 169.6 166.4 171.2 166.4 177.6 34,168 173.54 0.95%
2004-01-27 0 0.105 0.102 0.105 0.090 0.107 38,624,000 3,854,644 0.0998 168.0 163.2 168.0 144.0 171.2 24,140 159.68 0.00%
2004-01-26 0 0.105 0.103 0.104 0.104 0.115 26,472,000 2,855,840 0.1079 168.0 164.8 166.4 166.4 184.0 16,545 172.61 -4.55%
2004-01-21 0 0.110 0.108 0.110 0.107 0.112 23,992,000 2,607,600 0.1087 176.0 172.8 176.0 171.2 179.2 14,995 173.90 0.92%
2004-01-20 0 0.109 0.109 0.110 0.106 0.118 76,256,000 8,253,064 0.1082 174.4 174.4 176.0 169.6 188.8 47,660 173.17 5.83%
2004-01-19 0 0.103 0.101 0.106 0.085 0.110 66,940,000 6,190,556 0.0925 164.8 161.6 169.6 136.0 176.0 41,838 147.97 18.39%
2004-01-16 0 0.087 0.085 0.087 0.083 0.090 39,356,000 3,375,692 0.0858 139.2 136.0 139.2 132.8 144.0 24,598 137.24 -1.14%
2004-01-15 0 0.088 0.088 0.090 0.088 0.094 49,228,000 4,426,448 0.0899 140.8 140.8 144.0 140.8 150.4 30,768 143.87 3.53%
2004-01-14 0 0.085 0.085 0.086 0.078 0.086 25,268,000 2,077,368 0.0822 136.0 136.0 137.6 124.8 137.6 15,793 131.54 0.00%
2004-01-13 0 0.085 0.085 0.086 0.073 0.097 48,556,000 4,072,748 0.0839 136.0 136.0 137.6 116.8 155.2 30,348 134.20 -8.60%
2004-01-12 0 0.093 0.093 0.094 0.088 0.102 123,250,000 11,726,604 0.0951 148.8 148.8 150.4 140.8 163.2 77,031 152.23 12.05%
2004-01-09 0 0.083 0.081 0.083 0.071 0.083 28,968,000 2,172,404 0.0750 132.8 129.6 132.8 113.6 132.8 18,105 119.99 12.16%
2004-01-08 0 0.074 0.073 0.074 0.070 0.075 19,264,000 1,396,220 0.0725 118.4 116.8 118.4 112.0 120.0 12,040 115.97 -2.63%
2004-01-07 0 0.076 0.075 0.076 0.075 0.080 22,348,000 1,723,720 0.0771 121.6 120.0 121.6 120.0 128.0 13,968 123.41 -1.30%
2004-01-06 0 0.077 0.076 0.077 0.075 0.082 45,524,000 3,487,392 0.0766 123.2 121.6 123.2 120.0 131.2 28,453 122.57 -3.75%
2004-01-05 0 0.080 0.079 0.080 0.075 0.080 2,408,000 185,312 0.0770 128.0 126.4 128.0 120.0 128.0 1,505 123.13 6.67%
2004-01-02 0 0.075 0.075 0.076 0.073 0.078 11,680,000 882,768 0.0756 120.0 120.0 121.6 116.8 124.8 7,300 120.93 0.00%
2003-12-31 0 0.075 0.074 0.077 0.073 0.081 11,320,000 875,920 0.0774 120.0 118.4 123.2 116.8 129.6 7,075 123.80 -3.85%
2003-12-30 0 0.078 0.076 0.078 0.074 0.092 9,184,000 749,852 0.0816 124.8 121.6 124.8 118.4 147.2 5,740 130.64 5.41%
2003-12-29 1 0.074 - - - - 0 0 - 118.4 - - - - 0 - 0.00%
2003-12-24 1 0.074 - - - - 0 0 - 118.4 - - - - 0 - 0.00%
2003-12-23 0 0.074 0.073 0.074 0.071 0.074 940,000 68,580 0.0730 118.4 116.8 118.4 113.6 118.4 588 116.73 2.78%
2003-12-22 0 0.072 0.072 0.074 0.070 0.075 6,628,000 477,404 0.0720 115.2 115.2 118.4 112.0 120.0 4,143 115.25 2.86%
2003-12-19 0 0.070 0.070 0.076 0.070 0.078 10,768,000 810,964 0.0753 112.0 112.0 121.6 112.0 124.8 6,730 120.50 -6.67%
2003-12-18 0 0.075 0.073 0.077 0.074 0.077 2,296,000 173,744 0.0757 120.0 116.8 123.2 118.4 123.2 1,435 121.08 -1.32%
2003-12-17 0 0.076 0.074 0.076 0.074 0.079 10,176,000 776,960 0.0764 121.6 118.4 121.6 118.4 126.4 6,360 122.16 0.00%
2003-12-16 0 0.076 0.074 0.076 0.074 0.077 2,776,000 209,004 0.0753 121.6 118.4 121.6 118.4 123.2 1,735 120.46 -1.30%
2003-12-15 0 0.077 0.074 0.077 0.075 0.077 3,024,000 228,560 0.0756 123.2 118.4 123.2 120.0 123.2 1,890 120.93 0.00%
2003-12-12 0 0.077 0.075 0.077 0.072 0.079 12,720,000 964,500 0.0758 123.2 120.0 123.2 115.2 126.4 7,950 121.32 1.32%
2003-12-11 0 0.076 0.074 0.076 0.073 0.077 12,344,000 923,216 0.0748 121.6 118.4 121.6 116.8 123.2 7,715 119.67 -1.30%
2003-12-10 0 0.077 0.075 0.077 0.075 0.078 1,714,000 130,686 0.0762 123.2 120.0 123.2 120.0 124.8 1,071 121.99 0.00%
2003-12-09 0 0.077 0.076 0.078 0.076 0.078 3,184,000 245,248 0.0770 123.2 121.6 124.8 121.6 124.8 1,990 123.24 -1.28%
2003-12-08 0 0.078 0.078 0.079 0.078 0.079 776,000 60,628 0.0781 124.8 124.8 126.4 124.8 126.4 485 125.01 1.30%
2003-12-05 0 0.077 0.077 0.078 0.077 0.080 1,692,000 132,880 0.0785 123.2 123.2 124.8 123.2 128.0 1,058 125.65 -2.53%
2003-12-04 0 0.079 0.078 0.079 0.077 0.079 9,040,000 700,760 0.0775 126.4 124.8 126.4 123.2 126.4 5,650 124.03 1.28%
2003-12-03 0 0.078 0.077 0.078 0.077 0.079 5,740,000 449,880 0.0784 124.8 123.2 124.8 123.2 126.4 3,588 125.40 0.00%
2003-12-02 0 0.078 0.077 0.078 0.076 0.079 4,592,000 352,084 0.0767 124.8 123.2 124.8 121.6 126.4 2,870 122.68 -1.27%
2003-12-01 0 0.079 0.079 0.080 0.076 0.079 4,932,000 384,716 0.0780 126.4 126.4 128.0 121.6 126.4 3,083 124.81 0.00%
2003-11-28 0 0.079 0.079 0.080 0.076 0.082 2,680,000 206,280 0.0770 126.4 126.4 128.0 121.6 131.2 1,675 123.15 1.28%
2003-11-27 0 0.078 0.076 0.078 0.076 0.080 2,980,000 229,540 0.0770 124.8 121.6 124.8 121.6 128.0 1,863 123.24 -2.50%
2003-11-26 0 0.080 0.079 0.080 0.078 0.081 4,200,000 333,764 0.0795 128.0 126.4 128.0 124.8 129.6 2,625 127.15 1.27%
2003-11-25 0 0.079 0.079 0.080 0.079 0.081 4,420,000 350,460 0.0793 126.4 126.4 128.0 126.4 129.6 2,763 126.86 -1.25%
2003-11-24 0 0.080 0.078 0.079 0.079 0.083 3,008,000 242,492 0.0806 128.0 124.8 126.4 126.4 132.8 1,880 128.99 -1.23%
2003-11-21 0 0.081 0.080 0.081 0.080 0.082 2,620,000 210,420 0.0803 129.6 128.0 129.6 128.0 131.2 1,638 128.50 -1.22%
2003-11-20 0 0.082 0.081 0.082 0.080 0.084 3,168,000 257,660 0.0813 131.2 129.6 131.2 128.0 134.4 1,980 130.13 0.00%
2003-11-19 0 0.082 0.081 0.082 0.081 0.085 2,500,000 204,276 0.0817 131.2 129.6 131.2 129.6 136.0 1,563 130.74 0.00%
2003-11-18 0 0.082 0.082 0.084 0.081 0.083 2,099,000 171,886 0.0819 131.2 131.2 134.4 129.6 132.8 1,312 131.02 -2.38%
2003-11-17 0 0.084 0.083 0.084 0.083 0.084 1,744,000 145,352 0.0833 134.4 132.8 134.4 132.8 134.4 1,090 133.35 0.00%
2003-11-14 0 0.084 0.083 0.084 0.083 0.084 1,240,000 103,900 0.0838 134.4 132.8 134.4 132.8 134.4 775 134.06 -1.18%
2003-11-13 0 0.085 0.085 0.086 0.082 0.086 4,848,000 405,408 0.0836 136.0 136.0 137.6 131.2 137.6 3,030 133.80 -1.16%
2003-11-12 0 0.086 0.083 0.086 0.082 0.086 7,244,000 610,396 0.0843 137.6 132.8 137.6 131.2 137.6 4,528 134.82 3.61%
2003-11-11 0 0.083 0.081 0.083 0.081 0.086 1,660,000 137,120 0.0826 132.8 129.6 132.8 129.6 137.6 1,038 132.16 -1.19%
2003-11-10 0 0.084 0.084 0.085 0.081 0.087 8,288,000 680,932 0.0822 134.4 134.4 136.0 129.6 139.2 5,180 131.45 -1.18%
2003-11-07 0 0.085 0.084 0.085 0.083 0.087 3,120,000 263,840 0.0846 136.0 134.4 136.0 132.8 139.2 1,950 135.30 1.19%
2003-11-06 0 0.084 0.083 0.085 0.083 0.086 4,403,000 372,009 0.0845 134.4 132.8 136.0 132.8 137.6 2,752 135.18 -3.45%
2003-11-05 0 0.087 0.085 0.087 0.085 0.089 3,736,000 326,760 0.0875 139.2 136.0 139.2 136.0 142.4 2,335 139.94 -2.25%
2003-11-04 0 0.089 0.088 0.091 0.086 0.095 41,964,000 3,818,708 0.0910 142.4 140.8 145.6 137.6 152.0 26,228 145.60 5.95%
2003-11-03 0 0.084 0.083 0.085 0.081 0.085 3,944,000 328,168 0.0832 134.4 132.8 136.0 129.6 136.0 2,465 133.13 2.44%
2003-10-31 0 0.082 0.081 0.082 0.080 0.087 17,580,000 1,436,704 0.0817 131.2 129.6 131.2 128.0 139.2 10,988 130.76 -1.20%
2003-10-30 0 0.083 0.082 0.083 0.079 0.095 11,960,000 984,668 0.0823 132.8 131.2 132.8 126.4 152.0 7,475 131.73 1.22%
2003-10-29 0 0.082 0.081 0.082 0.081 0.084 820,000 67,480 0.0823 131.2 129.6 131.2 129.6 134.4 513 131.67 0.00%
2003-10-28 0 0.082 0.080 0.082 0.080 0.084 8,008,000 654,696 0.0818 131.2 128.0 131.2 128.0 134.4 5,005 130.81 -1.20%
2003-10-27 0 0.083 0.080 0.083 0.080 0.083 3,560,000 293,120 0.0823 132.8 128.0 132.8 128.0 132.8 2,225 131.74 2.47%
2003-10-24 0 0.081 0.082 0.083 0.079 0.086 5,800,000 467,620 0.0806 129.6 131.2 132.8 126.4 137.6 3,625 129.00 -2.41%
2003-10-23 0 0.083 0.082 0.083 0.079 0.086 4,276,000 352,904 0.0825 132.8 131.2 132.8 126.4 137.6 2,673 132.05 2.47%
2003-10-22 0 0.081 0.080 0.081 0.079 0.083 5,056,000 403,780 0.0799 129.6 128.0 129.6 126.4 132.8 3,160 127.78 -2.41%
2003-10-21 0 0.083 0.081 0.083 0.082 0.086 1,880,000 157,500 0.0838 132.8 129.6 132.8 131.2 137.6 1,175 134.04 -2.35%
2003-10-20 0 0.085 0.085 0.086 0.080 0.090 18,074,000 1,528,866 0.0846 136.0 136.0 137.6 128.0 144.0 11,296 135.34 -2.30%
2003-10-17 0 0.087 0.086 0.087 0.085 0.090 18,164,000 1,586,164 0.0873 139.2 137.6 139.2 136.0 144.0 11,353 139.72 0.00%
2003-10-16 0 0.087 0.087 0.088 0.086 0.092 12,076,000 1,062,676 0.0880 139.2 139.2 140.8 137.6 147.2 7,548 140.80 -5.43%
2003-10-15 0 0.092 0.090 0.091 0.090 0.096 16,856,000 1,563,788 0.0928 147.2 144.0 145.6 144.0 153.6 10,535 148.44 2.22%
2003-10-14 0 0.090 0.090 0.092 0.088 0.098 49,448,000 4,551,792 0.0921 144.0 144.0 147.2 140.8 156.8 30,905 147.28 3.45%
2003-10-13 0 0.087 0.087 0.088 0.081 0.089 56,884,000 4,839,424 0.0851 139.2 139.2 140.8 129.6 142.4 35,553 136.12 8.75%
2003-10-10 0 0.080 0.079 0.080 0.079 0.080 3,650,000 291,740 0.0799 128.0 126.4 128.0 126.4 128.0 2,281 127.89 0.00%
2003-10-09 0 0.080 0.079 0.080 0.078 0.080 3,928,000 310,412 0.0790 128.0 126.4 128.0 124.8 128.0 2,455 126.44 0.00%
2003-10-08 0 0.080 0.080 0.081 0.078 0.081 3,420,000 271,516 0.0794 128.0 128.0 129.6 124.8 129.6 2,138 127.03 0.00%
2003-10-07 0 0.080 0.078 0.080 0.078 0.082 4,536,000 359,280 0.0792 128.0 124.8 128.0 124.8 131.2 2,835 126.73 -1.23%
2003-10-06 0 0.081 0.079 0.082 0.079 0.082 6,360,000 513,444 0.0807 129.6 126.4 131.2 126.4 131.2 3,975 129.17 0.00%
2003-10-03 0 0.081 0.078 0.081 0.078 0.083 10,880,000 877,896 0.0807 129.6 124.8 129.6 124.8 132.8 6,800 129.10 3.85%
2003-10-02 0 0.078 0.075 0.076 0.076 0.080 5,732,000 444,716 0.0776 124.8 120.0 121.6 121.6 128.0 3,583 124.14 -2.50%
2003-09-30 0 0.080 0.078 0.079 0.079 0.083 888,000 72,040 0.0811 128.0 124.8 126.4 126.4 132.8 555 129.80 -2.44%
2003-09-29 0 0.082 0.079 0.083 0.078 0.084 5,084,000 409,636 0.0806 131.2 126.4 132.8 124.8 134.4 3,178 128.92 0.00%
2003-09-26 0 0.082 0.082 0.084 0.080 0.085 9,000,000 742,860 0.0825 131.2 131.2 134.4 128.0 136.0 5,625 132.06 1.23%
2003-09-25 0 0.081 0.079 0.081 0.079 0.081 3,920,000 314,400 0.0802 129.6 126.4 129.6 126.4 129.6 2,450 128.33 1.25%
2003-09-24 0 0.080 0.078 0.080 0.078 0.080 5,616,000 445,880 0.0794 128.0 124.8 128.0 124.8 128.0 3,510 127.03 0.00%
2003-09-23 0 0.080 0.079 0.080 0.080 0.084 13,528,000 1,104,728 0.0817 128.0 126.4 128.0 128.0 134.4 8,455 130.66 -1.23%
2003-09-22 0 0.081 0.079 0.081 0.078 0.084 8,840,000 708,352 0.0801 129.6 126.4 129.6 124.8 134.4 5,525 128.21 1.25%
2003-09-19 0 0.080 0.079 0.080 0.079 0.087 8,200,000 671,552 0.0819 128.0 126.4 128.0 126.4 139.2 5,125 131.03 -1.23%
2003-09-18 0 0.081 0.080 0.081 0.081 0.086 5,016,000 410,116 0.0818 129.6 128.0 129.6 129.6 137.6 3,135 130.82 -3.57%
2003-09-17 0 0.084 0.083 0.084 0.079 0.088 35,848,000 2,959,044 0.0825 134.4 132.8 134.4 126.4 140.8 22,405 132.07 5.00%
2003-09-16 0 0.080 0.079 0.080 0.077 0.080 5,040,000 396,560 0.0787 128.0 126.4 128.0 123.2 128.0 3,150 125.89 -1.23%
2003-09-15 0 0.081 0.080 0.081 0.077 0.081 6,824,000 535,860 0.0785 129.6 128.0 129.6 123.2 129.6 4,265 125.64 1.25%
2003-09-11 0 0.080 0.080 0.081 0.072 0.081 4,832,000 374,320 0.0775 128.0 128.0 129.6 115.2 129.6 3,020 123.95 0.00%
2003-09-10 0 0.080 0.080 0.081 0.077 0.087 15,140,000 1,201,972 0.0794 128.0 128.0 129.6 123.2 139.2 9,463 127.02 -8.05%
2003-09-09 0 0.087 0.085 0.087 0.085 0.094 9,384,000 827,404 0.0882 139.2 136.0 139.2 136.0 150.4 5,865 141.07 -7.45%
2003-09-08 0 0.094 0.092 0.094 0.091 0.096 8,316,000 773,820 0.0931 150.4 147.2 150.4 145.6 153.6 5,198 148.88 0.00%
2003-09-05 0 0.094 0.093 0.094 0.091 0.097 15,384,000 1,447,692 0.0941 150.4 148.8 150.4 145.6 155.2 9,615 150.57 -4.08%
2003-09-04 0 0.098 0.097 0.098 0.097 0.098 4,172,000 407,656 0.0977 156.8 155.2 156.8 155.2 156.8 2,608 156.34 0.00%
2003-09-03 0 0.098 0.097 0.098 0.096 0.101 17,664,000 1,738,396 0.0984 156.8 155.2 156.8 153.6 161.6 11,040 157.46 -1.01%
2003-09-02 0 0.099 0.098 0.099 0.097 0.101 12,300,000 1,230,620 0.1001 158.4 156.8 158.4 155.2 161.6 7,688 160.08 -1.00%
2003-09-01 0 0.100 0.098 0.100 0.098 0.104 20,596,000 2,064,020 0.1002 160.0 156.8 160.0 156.8 166.4 12,873 160.34 -0.99%
2003-08-29 0 0.101 0.100 0.101 0.098 0.103 14,468,000 1,445,664 0.0999 161.6 160.0 161.6 156.8 164.8 9,043 159.87 0.00%
2003-08-28 0 0.101 0.101 0.102 0.099 0.105 9,792,000 988,720 0.1010 161.6 161.6 163.2 158.4 168.0 6,120 161.56 -0.98%
2003-08-27 0 0.102 0.101 0.102 0.098 0.102 11,544,000 1,154,036 0.1000 163.2 161.6 163.2 156.8 163.2 7,215 159.95 0.00%
2003-08-26 0 0.102 0.101 0.102 0.100 0.106 13,716,000 1,404,808 0.1024 163.2 161.6 163.2 160.0 169.6 8,573 163.87 0.00%
2003-08-25 0 0.102 0.101 0.102 0.100 0.105 21,604,000 2,189,140 0.1013 163.2 161.6 163.2 160.0 168.0 13,503 162.13 -0.97%
2003-08-22 0 0.103 0.102 0.104 0.102 0.104 12,876,000 1,326,148 0.1030 164.8 163.2 166.4 163.2 166.4 8,048 164.79 -1.90%
2003-08-21 0 0.105 0.103 0.105 0.103 0.108 19,400,000 2,024,276 0.1043 168.0 164.8 168.0 164.8 172.8 12,125 166.95 -1.87%
2003-08-20 0 0.107 0.107 0.108 0.102 0.109 38,820,000 4,058,488 0.1045 171.2 171.2 172.8 163.2 174.4 24,263 167.27 0.00%
2003-08-19 0 0.107 0.106 0.107 0.102 0.115 50,552,000 5,534,448 0.1095 171.2 169.6 171.2 163.2 184.0 31,595 175.17 4.90%
2003-08-18 0 0.102 0.102 0.103 0.100 0.104 7,200,000 728,948 0.1012 163.2 163.2 164.8 160.0 166.4 4,500 161.99 -1.92%
2003-08-15 0 0.104 0.101 0.102 0.101 0.104 21,320,000 2,183,068 0.1024 166.4 161.6 163.2 161.6 166.4 13,325 163.83 1.96%
2003-08-14 0 0.102 0.102 0.103 0.102 0.105 7,372,000 756,860 0.1027 163.2 163.2 164.8 163.2 168.0 4,608 164.27 -1.92%
2003-08-13 0 0.104 0.102 0.104 0.102 0.104 8,060,000 827,448 0.1027 166.4 163.2 166.4 163.2 166.4 5,038 164.26 0.00%
2003-08-12 0 0.104 0.104 0.105 0.102 0.107 23,744,000 2,473,900 0.1042 166.4 166.4 168.0 163.2 171.2 14,840 166.70 -0.95%
2003-08-11 0 0.105 0.104 0.105 0.100 0.109 18,052,000 1,883,468 0.1043 168.0 166.4 168.0 160.0 174.4 11,283 166.94 7.14%
2003-08-08 0 0.098 0.100 0.101 0.098 0.103 22,804,000 2,271,220 0.0996 156.8 160.0 161.6 156.8 164.8 14,253 159.36 -2.97%
2003-08-07 0 0.101 0.100 0.102 0.100 0.103 6,964,000 707,384 0.1016 161.6 160.0 163.2 160.0 164.8 4,353 162.52 0.00%
2003-08-06 0 0.101 0.101 0.102 0.097 0.103 15,200,000 1,520,028 0.1000 161.6 161.6 163.2 155.2 164.8 9,500 160.00 -1.94%
2003-08-05 0 0.103 0.103 0.104 0.100 0.107 15,924,000 1,650,272 0.1036 164.8 164.8 166.4 160.0 171.2 9,953 165.81 -0.96%
2003-08-04 0 0.104 0.103 0.104 0.102 0.108 30,232,000 3,170,444 0.1049 166.4 164.8 166.4 163.2 172.8 18,895 167.79 1.96%
2003-08-01 0 0.102 0.101 0.102 0.098 0.106 22,488,000 2,269,224 0.1009 163.2 161.6 163.2 156.8 169.6 14,055 161.45 -1.92%
2003-07-31 0 0.104 0.104 0.105 0.093 0.110 80,136,000 8,380,428 0.1046 166.4 166.4 168.0 148.8 176.0 50,085 167.32 14.29%
2003-07-30 0 0.091 0.090 0.093 0.080 0.092 58,972,000 5,031,968 0.0853 145.6 144.0 148.8 128.0 147.2 36,858 136.52 2.25%
2003-07-29 0 0.089 0.088 0.089 0.088 0.091 9,380,000 831,060 0.0886 142.4 140.8 142.4 140.8 145.6 5,863 141.76 -1.11%
2003-07-28 0 0.090 0.088 0.090 0.087 0.092 22,768,000 2,043,764 0.0898 144.0 140.8 144.0 139.2 147.2 14,230 143.62 4.65%
2003-07-25 0 0.086 0.085 0.086 0.084 0.091 11,528,000 1,003,488 0.0870 137.6 136.0 137.6 134.4 145.6 7,205 139.28 -4.44%
2003-07-24 0 0.090 0.089 0.090 0.089 0.093 16,832,000 1,523,768 0.0905 144.0 142.4 144.0 142.4 148.8 10,520 144.84 0.00%
2003-07-23 0 0.090 0.089 0.090 0.088 0.093 21,608,000 1,941,040 0.0898 144.0 142.4 144.0 140.8 148.8 13,505 143.73 1.12%
2003-07-22 0 0.089 0.089 0.090 0.088 0.094 6,412,000 572,640 0.0893 142.4 142.4 144.0 140.8 150.4 4,008 142.89 -2.20%
2003-07-21 0 0.091 0.091 0.093 0.089 0.096 36,496,000 3,368,716 0.0923 145.6 145.6 148.8 142.4 153.6 22,810 147.69 3.41%
2003-07-18 0 0.088 0.087 0.088 0.088 0.093 19,376,000 1,739,544 0.0898 140.8 139.2 140.8 140.8 148.8 12,110 143.65 -3.30%
2003-07-17 0 0.091 0.091 0.092 0.088 0.095 104,676,000 9,596,380 0.0917 145.6 145.6 147.2 140.8 152.0 65,423 146.68 3.41%
2003-07-16 0 0.088 0.086 0.089 0.086 0.101 108,384,000 10,087,908 0.0931 140.8 137.6 142.4 137.6 161.6 67,740 148.92 -1.12%
2003-07-15 0 0.089 0.090 0.093 0.064 0.091 159,512,000 12,305,576 0.0771 142.4 144.0 148.8 102.4 145.6 99,695 123.43 39.06%
2003-07-14 0 0.064 0.064 0.065 0.060 0.065 23,414,000 1,476,722 0.0631 102.4 102.4 104.0 96.00 104.0 14,634 100.91 6.67%
2003-07-11 0 0.060 0.060 0.061 0.060 0.060 5,948,000 356,880 0.0600 96.00 96.00 97.60 96.00 96.00 3,718 96.000 -1.64%
2003-07-10 0 0.061 0.060 0.061 0.060 0.062 3,412,000 207,732 0.0609 97.60 96.00 97.60 96.00 99.20 2,133 97.412 1.67%
2003-07-09 0 0.060 0.060 0.061 0.058 0.061 5,758,000 343,172 0.0596 96.00 96.00 97.60 92.80 97.60 3,599 95.359 1.69%
2003-07-08 0 0.059 0.058 0.059 0.059 0.063 3,792,000 229,628 0.0606 94.40 92.80 94.40 94.40 100.8 2,370 96.889 -3.28%
2003-07-07 0 0.061 0.061 0.062 0.061 0.063 2,472,000 152,552 0.0617 97.60 97.60 99.20 97.60 100.8 1,545 98.739 -1.61%
2003-07-04 0 0.062 0.062 0.063 0.061 0.063 2,612,000 161,360 0.0618 99.20 99.20 100.8 97.60 100.8 1,633 98.842 -3.13%
2003-07-03 0 0.064 0.063 0.064 0.061 0.064 2,020,000 125,720 0.0622 102.4 100.8 102.4 97.60 102.4 1,263 99.580 3.23%
2003-07-02 0 0.062 0.060 0.062 0.061 0.063 4,520,000 279,440 0.0618 99.20 96.00 99.20 97.60 100.8 2,825 98.917 0.00%
2003-06-30 0 0.062 0.060 0.063 0.061 0.064 8,384,000 522,408 0.0623 99.20 96.00 100.8 97.60 102.4 5,240 99.696 -4.62%
2003-06-27 0 0.065 0.064 0.065 0.061 0.066 10,476,000 670,176 0.0640 104.0 102.4 104.0 97.60 105.6 6,548 102.36 1.56%
2003-06-26 0 0.064 0.063 0.064 0.060 0.064 11,100,000 682,100 0.0615 102.4 100.8 102.4 96.00 102.4 6,938 98.321 6.67%
2003-06-25 0 0.060 0.060 0.061 0.060 0.062 4,072,000 245,520 0.0603 96.00 96.00 97.60 96.00 99.20 2,545 96.472 -3.23%
2003-06-24 0 0.062 0.061 0.062 0.060 0.062 2,396,000 145,172 0.0606 99.20 97.60 99.20 96.00 99.20 1,498 96.943 1.64%
2003-06-23 0 0.061 0.060 0.061 0.060 0.061 3,320,000 202,000 0.0608 97.60 96.00 97.60 96.00 97.60 2,075 97.349 0.00%
2003-06-20 0 0.061 0.060 0.062 0.061 0.061 5,396,000 329,156 0.0610 97.60 96.00 99.20 97.60 97.60 3,373 97.600 1.67%
2003-06-19 0 0.060 0.060 0.061 0.059 0.062 5,160,000 315,100 0.0611 96.00 96.00 97.60 94.40 99.20 3,225 97.705 -3.23%
2003-06-18 0 0.062 0.061 0.062 0.061 0.063 4,308,000 264,632 0.0614 99.20 97.60 99.20 97.60 100.8 2,693 98.285 3.33%
2003-06-17 0 0.060 0.061 0.062 0.060 0.064 10,100,000 632,012 0.0626 96.00 97.60 99.20 96.00 102.4 6,313 100.12 -1.64%
2003-06-16 0 0.061 0.061 0.062 0.061 0.062 5,367,000 321,082 0.0598 97.60 97.60 99.20 97.60 99.20 3,354 95.720 0.00%
2003-06-13 0 0.061 0.060 0.062 0.060 0.061 4,875,000 294,530 0.0604 97.60 96.00 99.20 96.00 97.60 3,047 96.666 0.00%
2003-06-12 0 0.061 0.061 0.062 0.059 0.061 4,924,000 297,504 0.0604 97.60 97.60 99.20 94.40 97.60 3,078 96.671 0.00%
2003-06-11 0 0.061 0.059 0.061 0.061 0.062 2,400,000 146,700 0.0611 97.60 94.40 97.60 97.60 99.20 1,500 97.800 -1.61%
2003-06-10 0 0.062 0.061 0.062 0.060 0.062 3,100,000 188,980 0.0610 99.20 97.60 99.20 96.00 99.20 1,938 97.538 0.00%
2003-06-09 0 0.062 0.060 0.062 0.060 0.062 2,300,000 141,400 0.0615 99.20 96.00 99.20 96.00 99.20 1,438 98.365 1.64%
2003-06-06 0 0.061 0.061 0.063 0.060 0.065 6,340,000 391,260 0.0617 97.60 97.60 100.8 96.00 104.0 3,963 98.741 -3.17%
2003-06-05 0 0.063 0.060 0.064 0.062 0.065 3,200,000 203,400 0.0636 100.8 96.00 102.4 99.20 104.0 2,000 101.70 0.00%
2003-06-03 0 0.063 0.062 0.063 0.062 0.065 6,280,000 394,040 0.0627 100.8 99.20 100.8 99.20 104.0 3,925 100.39 -1.56%
2003-06-02 0 0.064 0.064 0.065 0.063 0.065 2,720,000 175,020 0.0643 102.4 102.4 104.0 100.8 104.0 1,700 102.95 0.00%
2003-05-30 0 0.064 0.063 0.064 0.063 0.064 3,488,000 220,264 0.0631 102.4 100.8 102.4 100.8 102.4 2,180 101.04 0.00%
2003-05-29 0 0.064 0.064 0.065 0.062 0.066 4,940,000 315,640 0.0639 102.4 102.4 104.0 99.20 105.6 3,088 102.23 0.00%
2003-05-28 0 0.064 0.063 0.064 0.062 0.067 5,028,000 324,964 0.0646 102.4 100.8 102.4 99.20 107.2 3,143 103.41 -4.48%
2003-05-27 0 0.067 0.065 0.067 0.064 0.067 7,536,000 491,392 0.0652 107.2 104.0 107.2 102.4 107.2 4,710 104.33 4.69%
2003-05-26 0 0.064 0.061 0.064 0.062 0.065 6,540,000 415,500 0.0635 102.4 97.60 102.4 99.20 104.0 4,088 101.65 4.92%
2003-05-23 0 0.061 0.061 0.063 0.061 0.065 3,300,000 209,180 0.0634 97.60 97.60 100.8 97.60 104.0 2,063 101.42 -4.69%
2003-05-22 0 0.064 0.063 0.065 0.055 0.066 15,492,000 946,396 0.0611 102.4 100.8 104.0 88.00 105.6 9,683 97.743 18.52%
2003-05-21 0 0.054 0.054 0.057 0.054 0.059 3,152,000 177,336 0.0563 86.40 86.40 91.20 86.40 94.40 1,970 90.018 -6.90%
2003-05-20 0 0.058 0.056 0.058 0.057 0.059 3,440,000 199,120 0.0579 92.80 89.60 92.80 91.20 94.40 2,150 92.614 -1.69%
2003-05-19 0 0.059 0.058 0.059 0.059 0.062 5,924,000 352,636 0.0595 94.40 92.80 94.40 94.40 99.20 3,703 95.243 -3.28%
2003-05-16 0 0.061 0.060 0.062 0.059 0.062 4,320,000 262,640 0.0608 97.60 96.00 99.20 94.40 99.20 2,700 97.274 -1.61%
2003-05-15 0 0.062 0.061 0.062 0.060 0.064 3,344,000 206,380 0.0617 99.20 97.60 99.20 96.00 102.4 2,090 98.746 0.00%
2003-05-14 0 0.062 0.060 0.062 0.060 0.064 3,900,000 242,820 0.0623 99.20 96.00 99.20 96.00 102.4 2,438 99.618 -3.13%
2003-05-13 0 0.064 0.063 0.064 0.063 0.064 2,820,000 178,400 0.0633 102.4 100.8 102.4 100.8 102.4 1,763 101.22 1.59%
2003-05-12 0 0.063 0.062 0.064 0.060 0.063 3,516,000 216,672 0.0616 100.8 99.20 102.4 96.00 100.8 2,198 98.599 1.61%
2003-05-09 0 0.062 0.063 0.064 0.058 0.062 15,608,000 935,484 0.0599 99.20 100.8 102.4 92.80 99.20 9,755 95.898 3.33%
2003-05-07 0 0.060 0.058 0.060 0.058 0.061 9,748,000 576,984 0.0592 96.00 92.80 96.00 92.80 97.60 6,093 94.704 -1.64%
2003-05-06 0 0.061 0.059 0.062 0.058 0.062 5,208,000 311,720 0.0599 97.60 94.40 99.20 92.80 99.20 3,255 95.767 1.67%
2003-05-05 0 0.060 0.060 0.061 0.056 0.061 3,880,000 228,180 0.0588 96.00 96.00 97.60 89.60 97.60 2,425 94.095 -1.64%
2003-05-02 0 0.061 0.058 0.061 0.055 0.061 18,140,000 1,062,660 0.0586 97.60 92.80 97.60 88.00 97.60 11,338 93.730 5.17%
2003-04-30 0 0.058 0.055 0.058 0.049 0.062 5,340,000 305,396 0.0572 92.80 88.00 92.80 78.40 99.20 3,338 91.504 1.75%
2003-04-29 0 0.057 0.053 0.057 0.052 0.069 13,304,000 825,448 0.0620 91.20 84.80 91.20 83.20 110.4 8,315 99.272 -19.72%
2003-04-28 0 0.071 0.070 0.071 0.070 0.076 4,976,000 368,192 0.0740 113.6 112.0 113.6 112.0 121.6 3,110 118.39 -5.33%
2003-04-25 0 0.075 0.073 0.075 0.071 0.075 4,560,000 335,356 0.0735 120.0 116.8 120.0 113.6 120.0 2,850 117.67 2.74%
2003-04-24 0 0.073 0.072 0.073 0.071 0.076 5,316,000 392,112 0.0738 116.8 115.2 116.8 113.6 121.6 3,323 118.02 0.00%
2003-04-23 0 0.073 0.073 0.074 0.073 0.074 4,428,000 323,304 0.0730 116.8 116.8 118.4 116.8 118.4 2,768 116.82 -2.67%
2003-04-22 0 0.075 0.074 0.075 0.074 0.075 866,000 64,382 0.0743 120.0 118.4 120.0 118.4 120.0 541 118.95 0.00%
2003-04-17 0 0.075 0.074 0.076 0.074 0.075 1,916,000 143,284 0.0748 120.0 118.4 121.6 118.4 120.0 1,198 119.65 0.00%
2003-04-16 0 0.075 0.074 0.075 0.074 0.076 2,136,000 160,680 0.0752 120.0 118.4 120.0 118.4 121.6 1,335 120.36 -1.32%
2003-04-15 0 0.076 0.075 0.076 0.077 0.078 2,348,000 181,648 0.0774 121.6 120.0 121.6 123.2 124.8 1,468 123.78 0.00%
2003-04-14 0 0.076 0.076 0.077 0.075 0.078 5,292,000 405,212 0.0766 121.6 121.6 123.2 120.0 124.8 3,308 122.51 0.00%
2003-04-11 0 0.076 0.076 0.077 0.076 0.079 3,700,000 287,900 0.0778 121.6 121.6 123.2 121.6 126.4 2,313 124.50 1.33%
2003-04-10 0 0.075 0.074 0.075 0.073 0.075 2,372,000 175,476 0.0740 120.0 118.4 120.0 116.8 120.0 1,483 118.36 0.00%
2003-04-09 0 0.075 0.075 0.076 0.073 0.076 11,248,000 840,208 0.0747 120.0 120.0 121.6 116.8 121.6 7,030 119.52 0.00%
2003-04-08 0 0.075 0.074 0.075 0.075 0.077 6,524,000 495,824 0.0760 120.0 118.4 120.0 120.0 123.2 4,078 121.60 -3.85%
2003-04-07 0 0.078 0.075 0.078 0.075 0.082 11,404,000 890,832 0.0781 124.8 120.0 124.8 120.0 131.2 7,128 124.99 -2.50%
2003-04-04 0 0.080 0.076 0.080 0.076 0.081 11,308,000 893,516 0.0790 128.0 121.6 128.0 121.6 129.6 7,068 126.43 0.00%
2003-04-03 0 0.080 0.080 0.081 0.075 0.080 7,180,000 559,560 0.0779 128.0 128.0 129.6 120.0 128.0 4,488 124.69 2.56%
2003-04-02 0 0.078 0.078 0.079 0.075 0.079 7,724,000 593,952 0.0769 124.8 124.8 126.4 120.0 126.4 4,828 123.04 4.00%
2003-04-01 0 0.075 0.076 0.079 0.074 0.080 10,108,000 785,376 0.0777 120.0 121.6 126.4 118.4 128.0 6,318 124.32 -3.85%
2003-03-31 0 0.078 0.076 0.078 0.074 0.082 11,736,000 927,668 0.0790 124.8 121.6 124.8 118.4 131.2 7,335 126.47 -3.70%
2003-03-28 0 0.081 0.081 0.082 0.075 0.087 25,036,000 2,048,408 0.0818 129.6 129.6 131.2 120.0 139.2 15,648 130.91 0.00%
2003-03-27 0 0.081 0.080 0.081 0.080 0.092 11,340,000 966,152 0.0852 129.6 128.0 129.6 128.0 147.2 7,088 136.32 -10.99%
2003-03-26 0 0.091 0.090 0.091 0.090 0.092 8,700,000 786,540 0.0904 145.6 144.0 145.6 144.0 147.2 5,438 144.65 -1.09%
2003-03-25 0 0.092 0.090 0.092 0.088 0.095 11,608,000 1,061,420 0.0914 147.2 144.0 147.2 140.8 152.0 7,255 146.30 -1.08%
2003-03-24 0 0.093 0.092 0.093 0.093 0.096 8,190,000 771,826 0.0942 148.8 147.2 148.8 148.8 153.6 5,119 150.78 -1.06%
2003-03-21 0 0.094 0.092 0.094 0.093 0.095 7,996,000 753,524 0.0942 150.4 147.2 150.4 148.8 152.0 4,998 150.78 0.00%
2003-03-20 0 0.094 0.093 0.096 0.092 0.096 9,076,000 847,844 0.0934 150.4 148.8 153.6 147.2 153.6 5,673 149.47 0.00%
2003-03-19 0 0.094 0.093 0.094 0.092 0.094 8,912,000 826,840 0.0928 150.4 148.8 150.4 147.2 150.4 5,570 148.45 0.00%
2003-03-18 0 0.094 0.092 0.094 0.092 0.095 10,316,000 963,228 0.0934 150.4 147.2 150.4 147.2 152.0 6,448 149.40 1.08%
2003-03-17 0 0.093 0.091 0.093 0.091 0.094 6,144,000 570,412 0.0928 148.8 145.6 148.8 145.6 150.4 3,840 148.54 -2.11%
2003-03-14 0 0.095 0.094 0.095 0.094 0.097 12,888,000 1,227,932 0.0953 152.0 150.4 152.0 150.4 155.2 8,055 152.44 1.06%
2003-03-13 0 0.094 0.094 0.095 0.094 0.096 16,160,000 1,534,524 0.0950 150.4 150.4 152.0 150.4 153.6 10,100 151.93 -1.05%
2003-03-12 0 0.095 0.093 0.095 0.093 0.096 9,388,000 886,972 0.0945 152.0 148.8 152.0 148.8 153.6 5,868 151.17 3.26%
2003-03-11 0 0.092 0.092 0.093 0.091 0.093 14,504,000 1,329,932 0.0917 147.2 147.2 148.8 145.6 148.8 9,065 146.71 1.10%
2003-03-10 0 0.091 0.090 0.093 0.090 0.093 15,492,000 1,413,660 0.0913 145.6 144.0 148.8 144.0 148.8 9,683 146.00 -1.09%
2003-03-07 0 0.092 0.091 0.092 0.091 0.093 10,192,000 936,092 0.0918 147.2 145.6 147.2 145.6 148.8 6,370 146.95 -1.08%
2003-03-06 0 0.093 0.092 0.093 0.092 0.098 13,028,000 1,238,484 0.0951 148.8 147.2 148.8 147.2 156.8 8,143 152.10 -4.12%
2003-03-05 0 0.097 0.094 0.097 0.093 0.097 14,920,000 1,416,536 0.0949 155.2 150.4 155.2 148.8 155.2 9,325 151.91 1.04%
2003-03-04 0 0.096 0.096 0.097 0.093 0.102 33,634,000 3,276,628 0.0974 153.6 153.6 155.2 148.8 163.2 21,021 155.87 3.23%
2003-03-03 0 0.093 0.093 0.095 0.092 0.095 9,712,000 905,348 0.0932 148.8 148.8 152.0 147.2 152.0 6,070 149.15 0.00%
2003-02-28 0 0.093 0.091 0.094 0.090 0.097 13,232,000 1,242,756 0.0939 148.8 145.6 150.4 144.0 155.2 8,270 150.27 -5.10%
2003-02-27 0 0.098 0.096 0.098 0.088 0.099 14,600,000 1,359,680 0.0931 156.8 153.6 156.8 140.8 158.4 9,125 149.01 6.52%
2003-02-26 0 0.092 0.090 0.092 0.091 0.094 8,212,000 756,196 0.0921 147.2 144.0 147.2 145.6 150.4 5,133 147.33 0.00%
2003-02-25 0 0.092 0.091 0.092 0.091 0.093 7,216,000 664,596 0.0921 147.2 145.6 147.2 145.6 148.8 4,510 147.36 -2.13%
2003-02-24 0 0.094 0.091 0.094 0.091 0.094 5,052,000 467,744 0.0926 150.4 145.6 150.4 145.6 150.4 3,158 148.14 1.08%
2003-02-21 0 0.093 0.093 0.094 0.091 0.097 36,102,000 3,318,218 0.0919 148.8 148.8 150.4 145.6 155.2 22,564 147.06 -2.11%
2003-02-20 0 0.095 0.093 0.095 0.093 0.100 13,348,000 1,277,208 0.0957 152.0 148.8 152.0 148.8 160.0 8,343 153.10 -2.06%
2003-02-19 0 0.097 0.095 0.097 0.091 0.100 16,808,000 1,587,968 0.0945 155.2 152.0 155.2 145.6 160.0 10,505 151.16 -1.02%
2003-02-18 0 0.098 0.097 0.098 0.095 0.103 25,988,000 2,572,544 0.0990 156.8 155.2 156.8 152.0 164.8 16,243 158.38 -2.97%
2003-02-17 0 0.101 0.101 0.102 0.101 0.109 12,555,000 1,292,621 0.1030 161.6 161.6 163.2 161.6 174.4 7,847 164.73 0.00%
2003-02-14 0 0.101 0.100 0.101 0.100 0.105 6,224,000 643,280 0.1034 161.6 160.0 161.6 160.0 168.0 3,890 165.37 -1.94%
2003-02-13 0 0.103 0.101 0.103 0.101 0.109 6,836,000 726,448 0.1063 164.8 161.6 164.8 161.6 174.4 4,273 170.03 -4.63%
2003-02-12 0 0.108 0.106 0.109 0.105 0.111 12,616,000 1,362,396 0.1080 172.8 169.6 174.4 168.0 177.6 7,885 172.78 1.89%
2003-02-11 0 0.106 0.106 0.107 0.104 0.116 22,100,000 2,433,220 0.1101 169.6 169.6 171.2 166.4 185.6 13,813 176.16 -8.62%
2003-02-10 0 0.116 0.115 0.116 0.103 0.116 41,520,000 4,613,352 0.1111 185.6 184.0 185.6 164.8 185.6 25,950 177.78 13.73%
2003-02-07 0 0.102 0.100 0.102 0.099 0.102 11,844,000 1,186,656 0.1002 163.2 160.0 163.2 158.4 163.2 7,403 160.30 4.08%
2003-02-06 0 0.098 0.097 0.099 0.096 0.101 11,056,000 1,083,036 0.0980 156.8 155.2 158.4 153.6 161.6 6,910 156.73 1.03%
2003-02-05 0 0.097 0.096 0.097 0.096 0.097 6,580,000 637,500 0.0969 155.2 153.6 155.2 153.6 155.2 4,113 155.02 -1.02%
2003-02-04 0 0.098 0.097 0.098 0.097 0.098 10,600,000 1,033,700 0.0975 156.8 155.2 156.8 155.2 156.8 6,625 156.03 0.00%
2003-01-30 0 0.098 0.097 0.098 0.095 0.098 4,180,000 403,940 0.0966 156.8 155.2 156.8 152.0 156.8 2,613 154.62 2.08%
2003-01-29 0 0.096 0.096 0.097 0.091 0.099 14,192,000 1,317,396 0.0928 153.6 153.6 155.2 145.6 158.4 8,870 148.52 5.49%
2003-01-28 0 0.091 0.090 0.091 0.090 0.092 12,228,000 1,109,208 0.0907 145.6 144.0 145.6 144.0 147.2 7,643 145.14 0.00%
2003-01-27 0 0.091 0.090 0.091 0.088 0.096 11,996,000 1,103,672 0.0920 145.6 144.0 145.6 140.8 153.6 7,498 147.21 -5.21%
2003-01-24 0 0.096 0.094 0.096 0.093 0.101 14,020,000 1,370,504 0.0978 153.6 150.4 153.6 148.8 161.6 8,763 156.41 -3.03%
2003-01-23 0 0.099 0.099 0.100 0.099 0.102 11,828,000 1,177,420 0.0995 158.4 158.4 160.0 158.4 163.2 7,393 159.27 -1.98%
2003-01-22 0 0.101 0.100 0.101 0.100 0.105 15,244,000 1,551,048 0.1017 161.6 160.0 161.6 160.0 168.0 9,528 162.80 -0.98%
2003-01-21 0 0.102 0.101 0.102 0.101 0.103 12,644,000 1,292,460 0.1022 163.2 161.6 163.2 161.6 164.8 7,903 163.55 0.00%
2003-01-20 0 0.102 0.100 0.102 0.100 0.107 13,476,000 1,392,440 0.1033 163.2 160.0 163.2 160.0 171.2 8,423 165.32 -0.97%
2003-01-17 0 0.103 0.102 0.103 0.099 0.105 10,548,000 1,069,800 0.1014 164.8 163.2 164.8 158.4 168.0 6,593 162.28 4.04%
2003-01-16 0 0.099 0.099 0.100 0.098 0.101 10,260,000 1,015,712 0.0990 158.4 158.4 160.0 156.8 161.6 6,413 158.40 -2.94%
2003-01-15 0 0.102 0.100 0.102 0.100 0.108 22,868,000 2,371,456 0.1037 163.2 160.0 163.2 160.0 172.8 14,293 165.92 -2.86%
2003-01-14 0 0.105 0.105 0.107 0.105 0.114 27,092,000 2,938,988 0.1085 168.0 168.0 171.2 168.0 182.4 16,933 173.57 -7.08%
2003-01-13 0 0.113 0.112 0.113 0.109 0.116 18,712,000 2,096,140 0.1120 180.8 179.2 180.8 174.4 185.6 11,695 179.23 1.80%
2003-01-10 0 0.111 0.109 0.111 0.105 0.111 24,332,000 2,621,516 0.1077 177.6 174.4 177.6 168.0 177.6 15,208 172.38 5.71%
2003-01-09 0 0.105 0.104 0.106 0.105 0.115 25,996,000 2,905,488 0.1118 168.0 166.4 169.6 168.0 184.0 16,248 178.83 -7.08%
2003-01-08 0 0.113 0.112 0.113 0.107 0.115 27,512,000 3,102,812 0.1128 180.8 179.2 180.8 171.2 184.0 17,195 180.45 -0.88%
2003-01-07 0 0.114 0.113 0.114 0.108 0.117 42,104,000 4,782,968 0.1136 182.4 180.8 182.4 172.8 187.2 26,315 181.76 7.55%
2003-01-06 0 0.106 0.106 0.107 0.099 0.107 30,564,000 3,178,252 0.1040 169.6 169.6 171.2 158.4 171.2 19,103 166.38 8.16%
2003-01-03 0 0.098 0.098 0.099 0.093 0.099 31,712,000 3,014,964 0.0951 156.8 156.8 158.4 148.8 158.4 19,820 152.12 8.89%
2003-01-02 0 0.090 0.090 0.092 0.087 0.093 21,564,000 1,955,228 0.0907 144.0 144.0 147.2 139.2 148.8 13,478 145.07 2.27%
2002-12-31 0 0.088 0.086 0.088 0.086 0.088 6,900,000 599,348 0.0869 140.8 137.6 140.8 137.6 140.8 4,313 138.98 2.33%
2002-12-30 0 0.086 0.084 0.086 0.085 0.088 13,984,000 1,202,528 0.0860 137.6 134.4 137.6 136.0 140.8 8,740 137.59 -2.27%
2002-12-27 0 0.088 0.086 0.088 0.087 0.089 11,012,000 968,764 0.0880 140.8 137.6 140.8 139.2 142.4 6,883 140.76 0.00%
2002-12-24 0 0.088 0.087 0.088 0.086 0.089 22,420,000 1,953,372 0.0871 140.8 139.2 140.8 137.6 142.4 14,013 139.40 1.15%
2002-12-23 0 0.087 0.086 0.087 0.085 0.089 25,144,000 2,169,240 0.0863 139.2 137.6 139.2 136.0 142.4 15,715 138.04 -1.14%
2002-12-20 0 0.088 0.087 0.089 0.082 0.089 15,596,000 1,344,244 0.0862 140.8 139.2 142.4 131.2 142.4 9,748 137.91 1.15%
2002-12-19 0 0.087 0.085 0.087 0.084 0.091 15,388,000 1,344,420 0.0874 139.2 136.0 139.2 134.4 145.6 9,618 139.79 -2.25%
2002-12-18 0 0.089 0.088 0.089 0.086 0.092 25,692,000 2,305,332 0.0897 142.4 140.8 142.4 137.6 147.2 16,058 143.57 -2.20%
2002-12-17 0 0.091 0.091 0.092 0.090 0.094 30,644,000 2,794,164 0.0912 145.6 145.6 147.2 144.0 150.4 19,153 145.89 0.00%
2002-12-16 0 0.091 0.091 0.092 0.089 0.094 16,524,000 1,510,432 0.0914 145.6 145.6 147.2 142.4 150.4 10,328 146.25 1.11%
2002-12-13 0 0.090 0.089 0.092 0.085 0.092 12,992,000 1,154,364 0.0889 144.0 142.4 147.2 136.0 147.2 8,120 142.16 -4.26%
2002-12-12 0 0.094 0.092 0.094 0.093 0.099 14,404,000 1,384,988 0.0962 150.4 147.2 150.4 148.8 158.4 9,003 153.84 -3.09%
2002-12-11 0 0.097 0.096 0.097 0.096 0.101 18,132,000 1,798,936 0.0992 155.2 153.6 155.2 153.6 161.6 11,333 158.74 -2.02%
2002-12-10 0 0.099 0.099 0.100 0.098 0.101 4,692,000 464,108 0.0989 158.4 158.4 160.0 156.8 161.6 2,933 158.26 -1.00%
2002-12-09 0 0.100 0.099 0.100 0.099 0.103 6,640,000 669,792 0.1009 160.0 158.4 160.0 158.4 164.8 4,150 161.40 0.00%
2002-12-06 0 0.100 0.100 0.101 0.096 0.101 11,972,000 1,192,452 0.0996 160.0 160.0 161.6 153.6 161.6 7,483 159.37 2.04%
2002-12-05 0 0.098 0.096 0.098 0.096 0.099 6,276,000 610,084 0.0972 156.8 153.6 156.8 153.6 158.4 3,923 155.53 2.08%
2002-12-04 0 0.096 0.096 0.097 0.094 0.103 18,532,000 1,822,872 0.0984 153.6 153.6 155.2 150.4 164.8 11,583 157.38 -5.88%
2002-12-03 0 0.102 0.101 0.102 0.100 0.105 31,816,000 3,248,800 0.1021 163.2 161.6 163.2 160.0 168.0 19,885 163.38 2.00%
2002-12-02 0 0.100 0.099 0.100 0.087 0.104 41,032,000 4,061,172 0.0990 160.0 158.4 160.0 139.2 166.4 25,645 158.36 13.64%
2002-11-29 0 0.088 0.087 0.088 0.085 0.088 16,936,000 1,468,560 0.0867 140.8 139.2 140.8 136.0 140.8 10,585 138.74 2.33%
2002-11-28 0 0.086 0.085 0.086 0.084 0.090 8,008,000 686,288 0.0857 137.6 136.0 137.6 134.4 144.0 5,005 137.12 0.00%
2002-11-27 0 0.086 0.083 0.086 0.084 0.089 8,584,000 740,152 0.0862 137.6 132.8 137.6 134.4 142.4 5,365 137.96 1.18%
2002-11-26 0 0.085 0.083 0.085 0.080 0.096 13,936,000 1,224,228 0.0878 136.0 132.8 136.0 128.0 153.6 8,710 140.55 -9.57%
2002-11-25 0 0.094 0.093 0.095 0.094 0.101 16,368,000 1,582,576 0.0967 150.4 148.8 152.0 150.4 161.6 10,230 154.70 -6.00%
2002-11-22 0 0.100 0.096 0.100 0.096 0.105 12,792,000 1,303,264 0.1019 160.0 153.6 160.0 153.6 168.0 7,995 163.01 -2.91%
2002-11-21 0 0.103 0.101 0.103 0.102 0.105 26,732,000 2,758,948 0.1032 164.8 161.6 164.8 163.2 168.0 16,708 165.13 -0.96%
2002-11-20 0 0.104 0.102 0.104 0.102 0.105 3,520,000 361,996 0.1028 166.4 163.2 166.4 163.2 168.0 2,200 164.54 -0.95%
2002-11-19 0 0.105 0.104 0.105 0.104 0.109 10,160,000 1,066,080 0.1049 168.0 166.4 168.0 166.4 174.4 6,350 167.89 -0.94%
2002-11-18 0 0.106 0.104 0.106 0.104 0.110 2,236,000 235,088 0.1051 169.6 166.4 169.6 166.4 176.0 1,398 168.22 0.00%
2002-11-15 0 0.106 0.105 0.106 0.101 0.112 9,052,000 951,912 0.1052 169.6 168.0 169.6 161.6 179.2 5,658 168.26 -5.36%
2002-11-14 0 0.112 0.110 0.112 0.109 0.115 5,376,000 604,064 0.1124 179.2 176.0 179.2 174.4 184.0 3,360 179.78 -0.88%
2002-11-13 0 0.113 0.110 0.113 0.110 0.116 7,284,000 822,200 0.1129 180.8 176.0 180.8 176.0 185.6 4,553 180.60 -0.88%
2002-11-12 0 0.114 0.113 0.114 0.113 0.116 2,124,000 243,848 0.1148 182.4 180.8 182.4 180.8 185.6 1,328 183.69 -2.56%
2002-11-11 0 0.117 0.115 0.117 0.113 0.120 3,380,000 395,544 0.1170 187.2 184.0 187.2 180.8 192.0 2,113 187.24 -0.85%
2002-11-08 0 0.118 0.115 0.118 0.116 0.119 4,256,000 502,420 0.1180 188.8 184.0 188.8 185.6 190.4 2,660 188.88 -0.84%
2002-11-07 0 0.119 0.118 0.119 0.117 0.120 6,764,000 804,776 0.1190 190.4 188.8 190.4 187.2 192.0 4,228 190.37 0.00%
2002-11-06 0 0.119 0.118 0.119 0.113 0.120 9,800,000 1,162,700 0.1186 190.4 188.8 190.4 180.8 192.0 6,125 189.83 0.85%
2002-11-05 0 0.118 0.116 0.118 0.116 0.120 5,660,000 666,920 0.1178 188.8 185.6 188.8 185.6 192.0 3,538 188.53 0.00%
2002-11-04 0 0.118 0.119 0.120 0.118 0.124 1,412,000 168,296 0.1192 188.8 190.4 192.0 188.8 198.4 883 190.70 -1.67%
2002-11-01 0 0.120 0.118 0.120 0.119 0.121 1,816,000 217,348 0.1197 192.0 188.8 192.0 190.4 193.6 1,135 191.50 0.00%
2002-10-31 0 0.120 0.117 0.121 0.113 0.124 20,064,000 2,376,764 0.1185 192.0 187.2 193.6 180.8 198.4 12,540 189.53 -0.83%
2002-10-30 0 0.121 0.121 0.123 0.121 0.126 1,700,000 207,740 0.1222 193.6 193.6 196.8 193.6 201.6 1,063 195.52 0.83%
2002-10-29 0 0.120 0.120 0.123 0.120 0.127 5,642,000 700,564 0.1242 192.0 192.0 196.8 192.0 203.2 3,526 198.67 -3.23%
2002-10-28 0 0.124 0.123 0.125 0.124 0.126 3,312,000 414,448 0.1251 198.4 196.8 200.0 198.4 201.6 2,070 200.22 1.64%
2002-10-25 0 0.122 0.120 0.124 0.122 0.129 3,612,000 452,524 0.1253 195.2 192.0 198.4 195.2 206.4 2,258 200.45 -4.69%
2002-10-24 0 0.128 0.128 0.129 0.123 0.129 3,508,000 441,540 0.1259 204.8 204.8 206.4 196.8 206.4 2,193 201.39 3.23%
2002-10-23 0 0.124 0.120 0.124 0.118 0.128 1,676,000 205,016 0.1223 198.4 192.0 198.4 188.8 204.8 1,048 195.72 -1.59%
2002-10-22 0 0.126 0.123 0.126 0.123 0.130 1,228,000 155,460 0.1266 201.6 196.8 201.6 196.8 208.0 768 202.55 -3.08%
2002-10-21 0 0.130 0.129 0.130 0.126 0.133 1,996,000 255,292 0.1279 208.0 206.4 208.0 201.6 212.8 1,248 204.64 -0.76%
2002-10-18 0 0.131 0.129 0.131 0.129 0.133 7,216,000 939,780 0.1302 209.6 206.4 209.6 206.4 212.8 4,510 208.38 2.34%
2002-10-17 0 0.128 0.126 0.130 0.125 0.132 3,696,000 474,548 0.1284 204.8 201.6 208.0 200.0 211.2 2,310 205.43 0.79%
2002-10-16 0 0.127 0.126 0.127 0.125 0.132 17,596,000 2,266,656 0.1288 203.2 201.6 203.2 200.0 211.2 10,998 206.11 4.10%
2002-10-15 0 0.122 0.121 0.127 0.121 0.165 13,512,000 1,706,712 0.1263 195.2 193.6 203.2 193.6 264.0 8,445 202.10 2.52%
2002-10-11 0 0.119 0.117 0.119 0.115 0.122 17,923,000 2,113,912 0.1179 190.4 187.2 190.4 184.0 195.2 11,202 188.71 0.85%
2002-10-10 0 0.118 0.118 0.119 0.102 0.128 5,280,000 624,224 0.1182 188.8 188.8 190.4 163.2 204.8 3,300 189.16 -7.81%
2002-10-09 0 0.128 0.125 0.128 0.125 0.136 10,656,000 1,364,380 0.1280 204.8 200.0 204.8 200.0 217.6 6,660 204.86 -4.48%
2002-10-08 0 0.134 0.132 0.134 0.132 0.143 14,144,000 1,926,468 0.1362 214.4 211.2 214.4 211.2 228.8 8,840 217.93 -5.63%
2002-10-07 0 0.142 0.137 0.142 0.144 0.144 136,000 19,584 0.1440 227.2 219.2 227.2 230.4 230.4 85 230.40 -1.39%
2002-10-04 0 0.144 0.143 0.145 0.134 0.150 16,768,000 2,490,208 0.1485 230.4 228.8 232.0 214.4 240.0 10,480 237.62 2.86%
2002-10-03 0 0.140 0.138 0.144 0.137 0.145 2,036,000 286,324 0.1406 224.0 220.8 230.4 219.2 232.0 1,273 225.01 -6.04%
2002-10-02 0 0.149 0.146 0.149 0.142 0.152 11,304,000 1,684,152 0.1490 238.4 233.6 238.4 227.2 243.2 7,065 238.38 -0.67%
2002-09-30 0 0.150 0.142 0.150 0.141 0.156 1,152,000 168,868 0.1466 240.0 227.2 240.0 225.6 249.6 720 234.54 -0.66%
2002-09-27 0 0.151 0.149 0.151 0.149 0.155 19,988,000 3,007,860 0.1505 241.6 238.4 241.6 238.4 248.0 12,493 240.77 -1.31%
2002-09-26 0 0.153 0.150 0.153 0.150 0.159 1,552,000 237,304 0.1529 244.8 240.0 244.8 240.0 254.4 970 244.64 0.00%
2002-09-25 0 0.153 0.153 0.156 0.153 0.160 5,260,000 817,020 0.1553 244.8 244.8 249.6 244.8 256.0 3,288 248.52 -3.77%
2002-09-24 0 0.159 0.158 0.159 0.146 0.160 43,572,000 6,672,912 0.1531 254.4 252.8 254.4 233.6 256.0 27,233 245.03 1.27%
2002-09-23 0 0.157 0.156 0.157 0.150 0.161 36,584,000 5,668,188 0.1549 251.2 249.6 251.2 240.0 257.6 22,865 247.90 -1.87%
2002-09-20 1 0.160 - - - - 0 0 - 256.0 - - - - 0 - 0.00%
2002-09-19 0 0.160 0.160 0.167 0.136 0.167 56,620,000 8,038,704 0.1420 256.0 256.0 267.2 217.6 267.2 35,388 227.16 15.11%
2002-09-18 0 0.139 0.137 0.139 0.138 0.146 8,644,000 1,220,068 0.1411 222.4 219.2 222.4 220.8 233.6 5,403 225.83 -3.47%
2002-09-17 0 0.144 0.140 0.144 0.135 0.146 10,192,000 1,424,516 0.1398 230.4 224.0 230.4 216.0 233.6 6,370 223.63 6.67%
2002-09-16 0 0.135 0.135 0.136 0.129 0.141 8,722,000 1,164,224 0.1335 216.0 216.0 217.6 206.4 225.6 5,451 213.57 -2.88%
2002-09-13 0 0.139 0.138 0.139 0.136 0.149 8,386,000 1,171,752 0.1397 222.4 220.8 222.4 217.6 238.4 5,241 223.56 -4.14%
2002-09-12 0 0.145 0.145 0.147 0.140 0.148 19,396,000 2,779,800 0.1433 232.0 232.0 235.2 224.0 236.8 12,123 229.31 -0.68%
2002-09-11 0 0.146 0.146 0.148 0.146 0.152 1,968,000 291,732 0.1482 233.6 233.6 236.8 233.6 243.2 1,230 237.18 -2.67%
2002-09-10 0 0.150 0.149 0.150 0.149 0.159 20,044,000 3,077,380 0.1535 240.0 238.4 240.0 238.4 254.4 12,528 245.65 -2.60%
2002-09-09 0 0.154 0.152 0.156 0.152 0.164 33,680,000 5,343,972 0.1587 246.4 243.2 249.6 243.2 262.4 21,050 253.87 -3.14%
2002-09-06 0 0.159 0.158 0.159 0.148 0.162 46,724,000 7,319,200 0.1566 254.4 252.8 254.4 236.8 259.2 29,203 250.64 4.61%
2002-09-05 0 0.152 0.152 0.153 0.145 0.160 35,836,000 5,331,156 0.1488 243.2 243.2 244.8 232.0 256.0 22,398 238.02 7.04%
2002-09-04 0 0.142 0.141 0.142 0.140 0.146 5,476,000 778,184 0.1421 227.2 225.6 227.2 224.0 233.6 3,423 227.37 -4.05%
2002-09-03 0 0.148 0.145 0.148 0.145 0.155 8,856,000 1,313,328 0.1483 236.8 232.0 236.8 232.0 248.0 5,535 237.28 -5.13%
2002-09-02 0 0.156 0.155 0.156 0.150 0.161 11,724,000 1,856,616 0.1584 249.6 248.0 249.6 240.0 257.6 7,328 253.38 0.65%
2002-08-30 0 0.155 0.155 0.156 0.152 0.160 4,100,000 641,284 0.1564 248.0 248.0 249.6 243.2 256.0 2,563 250.26 0.00%
2002-08-29 0 0.155 0.152 0.153 0.142 0.157 16,488,000 2,489,212 0.1510 248.0 243.2 244.8 227.2 251.2 10,305 241.55 3.33%
2002-08-28 0 0.150 0.147 0.152 0.146 0.166 18,696,000 2,887,380 0.1544 240.0 235.2 243.2 233.6 265.6 11,685 247.10 -9.09%
2002-08-27 0 0.165 0.158 0.160 0.150 0.182 61,440,000 10,003,028 0.1628 264.0 252.8 256.0 240.0 291.2 38,400 260.50 -8.33%
2002-08-26 0 0.180 0.176 0.180 0.176 0.192 7,136,000 1,302,920 0.1826 288.0 281.6 288.0 281.6 307.2 4,460 292.13 -4.76%
2002-08-23 0 0.189 0.187 0.189 0.184 0.196 13,308,000 2,533,168 0.1903 302.4 299.2 302.4 294.4 313.6 8,318 304.56 -1.56%
2002-08-22 0 0.192 0.191 0.193 0.182 0.195 17,280,000 3,230,028 0.1869 307.2 305.6 308.8 291.2 312.0 10,800 299.08 -0.52%
2002-08-21 0 0.193 0.190 0.193 0.180 0.195 12,340,000 2,369,348 0.1920 308.8 304.0 308.8 288.0 312.0 7,713 307.21 -1.53%
2002-08-20 0 0.196 0.196 0.197 0.195 0.207 18,248,000 3,628,316 0.1988 313.6 313.6 315.2 312.0 331.2 11,405 318.13 -2.97%
2002-08-19 0 0.202 0.200 0.202 0.193 0.204 8,512,000 1,685,744 0.1980 323.2 320.0 323.2 308.8 326.4 5,320 316.87 3.06%
2002-08-16 0 0.196 0.194 0.196 0.196 0.208 13,288,000 2,631,096 0.1980 313.6 310.4 313.6 313.6 332.8 8,305 316.81 -2.49%
2002-08-15 0 0.201 0.199 0.206 0.179 0.205 27,340,000 5,264,788 0.1926 321.6 318.4 329.6 286.4 328.0 17,088 308.11 4.15%
2002-08-14 0 0.193 0.191 0.193 0.189 0.194 17,112,000 3,271,572 0.1912 308.8 305.6 308.8 302.4 310.4 10,695 305.90 0.00%
2002-08-13 0 0.193 0.193 0.194 0.185 0.212 21,538,000 4,154,131 0.1929 308.8 308.8 310.4 296.0 339.2 13,461 308.60 -3.50%
2002-08-12 0 0.200 0.195 0.206 0.199 0.224 13,702,000 2,859,322 0.2087 320.0 312.0 329.6 318.4 358.4 8,564 333.89 -9.09%
2002-08-09 0 0.220 0.217 0.220 0.217 0.233 11,244,000 2,522,400 0.2243 352.0 347.2 352.0 347.2 372.8 7,028 358.93 -3.51%
2002-08-08 0 0.228 0.226 0.228 0.223 0.233 13,616,000 3,127,364 0.2297 364.8 361.6 364.8 356.8 372.8 8,510 367.49 -1.30%
2002-08-07 0 0.231 0.231 0.232 0.228 0.235 19,976,000 4,638,648 0.2322 369.6 369.6 371.2 364.8 376.0 12,485 371.54 0.87%
2002-08-06 0 0.229 0.228 0.229 0.222 0.235 32,016,000 7,323,708 0.2288 366.4 364.8 366.4 355.2 376.0 20,010 366.00 1.78%
2002-08-05 0 0.225 0.225 0.227 0.217 0.231 9,934,000 2,246,824 0.2262 360.0 360.0 363.2 347.2 369.6 6,209 361.88 2.74%
2002-08-02 0 0.219 0.219 0.221 0.206 0.223 23,386,000 4,963,930 0.2123 350.4 350.4 353.6 329.6 356.8 14,616 339.62 4.29%
2002-08-01 0 0.210 0.208 0.211 0.200 0.219 15,512,000 3,296,976 0.2125 336.0 332.8 337.6 320.0 350.4 9,695 340.07 1.45%
2002-07-31 0 0.207 0.204 0.213 0.197 0.227 35,176,000 7,367,088 0.2094 331.2 326.4 340.8 315.2 363.2 21,985 335.10 -7.59%
2002-07-30 0 0.224 0.222 0.224 0.218 0.231 36,171,000 8,130,376 0.2248 358.4 355.2 358.4 348.8 369.6 22,607 359.64 0.45%
2002-07-29 0 0.223 0.227 0.228 0.221 0.240 36,704,000 8,387,636 0.2285 356.8 363.2 364.8 353.6 384.0 22,940 365.63 1.36%
2002-07-26 0 0.220 0.220 0.224 0.170 0.249 101,309,000 22,095,522 0.2181 352.0 352.0 358.4 272.0 398.4 63,318 348.96 -9.09%
2002-07-25 0 0.242 0.244 0.245 0.221 0.249 43,650,000 10,416,948 0.2386 387.2 390.4 392.0 353.6 398.4 27,281 381.84 -1.22%
2002-07-24 0 0.245 0.244 0.245 0.240 0.250 31,900,000 7,799,580 0.2445 392.0 390.4 392.0 384.0 400.0 19,938 391.20 -2.00%
2002-07-23 0 0.250 0.250 0.255 0.245 0.255 40,020,000 9,978,292 0.2493 400.0 400.0 408.0 392.0 408.0 25,013 398.93 -1.96%
2002-07-22 0 0.255 0.250 0.255 0.243 0.255 71,284,000 17,701,384 0.2483 408.0 400.0 408.0 388.8 408.0 44,553 397.32 2.00%
2002-07-19 0 0.250 0.250 0.255 0.247 0.260 29,192,000 7,313,700 0.2505 400.0 400.0 408.0 395.2 416.0 18,245 400.86 0.00%
2002-07-18 0 0.250 0.250 0.255 0.250 0.270 42,792,000 11,039,740 0.2580 400.0 400.0 408.0 400.0 432.0 26,745 412.78 0.00%
2002-07-17 0 0.250 0.250 0.255 0.236 0.260 43,650,000 10,855,356 0.2487 400.0 400.0 408.0 377.6 416.0 27,281 397.91 -1.96%
2002-07-16 0 0.255 0.255 0.260 0.246 0.265 78,778,000 20,032,136 0.2543 408.0 408.0 416.0 393.6 424.0 49,236 406.86 2.82%
2002-07-15 0 0.248 0.247 0.248 0.208 0.255 181,538,000 43,383,896 0.2390 396.8 395.2 396.8 332.8 408.0 113,461 382.37 14.29%
2002-07-12 0 0.217 0.216 0.218 0.195 0.234 213,405,000 45,896,506 0.2151 347.2 345.6 348.8 312.0 374.4 133,378 344.11 11.86%
2002-07-11 0 0.194 0.193 0.194 0.191 0.196 15,161,000 2,925,657 0.1930 310.4 308.8 310.4 305.6 313.6 9,476 308.76 -2.02%
2002-07-10 0 0.198 0.197 0.199 0.190 0.198 77,204,000 14,994,672 0.1942 316.8 315.2 318.4 304.0 316.8 48,253 310.75 2.06%
2002-07-09 0 0.194 0.194 0.195 0.180 0.196 137,064,000 25,746,740 0.1878 310.4 310.4 312.0 288.0 313.6 85,665 300.55 6.59%
2002-07-08 0 0.182 0.182 0.183 0.170 0.184 93,286,000 16,489,802 0.1768 291.2 291.2 292.8 272.0 294.4 58,304 282.83 8.33%
2002-07-05 0 0.168 0.167 0.168 0.148 0.168 119,728,000 19,242,136 0.1607 268.8 267.2 268.8 236.8 268.8 74,830 257.14 6.33%
2002-07-04 0 0.158 0.157 0.158 0.152 0.158 36,694,000 5,711,508 0.1557 252.8 251.2 252.8 243.2 252.8 22,934 249.04 3.27%
2002-07-03 0 0.153 0.152 0.153 0.146 0.157 45,772,000 7,002,616 0.1530 244.8 243.2 244.8 233.6 251.2 28,608 244.78 3.38%
2002-07-02 0 0.148 0.147 0.148 0.139 0.148 83,292,000 11,875,760 0.1426 236.8 235.2 236.8 222.4 236.8 52,058 228.13 6.47%
2002-06-28 0 0.139 0.138 0.139 0.133 0.140 187,600,000 24,547,268 0.1308 222.4 220.8 222.4 212.8 224.0 117,250 209.36 2.96%
2002-06-27 0 0.135 0.134 0.135 0.129 0.136 18,064,000 2,422,596 0.1341 216.0 214.4 216.0 206.4 217.6 11,290 214.58 3.05%
2002-06-26 0 0.131 0.131 0.133 0.130 0.135 23,938,000 3,185,856 0.1331 209.6 209.6 212.8 208.0 216.0 14,961 212.94 -2.96%
2002-06-25 0 0.135 0.135 0.136 0.132 0.136 23,376,000 3,124,260 0.1337 216.0 216.0 217.6 211.2 217.6 14,610 213.84 0.00%
2002-06-24 0 0.135 0.135 0.136 0.132 0.138 25,008,000 3,377,320 0.1350 216.0 216.0 217.6 211.2 220.8 15,630 216.08 2.27%
2002-06-21 0 0.132 0.132 0.133 0.126 0.133 21,396,000 2,799,428 0.1308 211.2 211.2 212.8 201.6 212.8 13,373 209.34 1.54%
2002-06-20 0 0.130 0.127 0.130 0.120 0.131 18,788,000 2,369,252 0.1261 208.0 203.2 208.0 192.0 209.6 11,743 201.77 4.84%
2002-06-19 0 0.124 0.124 0.126 0.120 0.131 28,175,000 3,605,143 0.1280 198.4 198.4 201.6 192.0 209.6 17,609 204.73 -2.36%
2002-06-18 0 0.127 0.126 0.127 0.126 0.137 72,608,000 9,611,760 0.1324 203.2 201.6 203.2 201.6 219.2 45,380 211.81 0.79%
2002-06-17 0 0.126 0.126 0.127 0.114 0.129 72,400,000 8,999,224 0.1243 201.6 201.6 203.2 182.4 206.4 45,250 198.88 11.50%
2002-06-14 0 0.113 0.112 0.115 0.113 0.115 3,200,000 365,000 0.1141 180.8 179.2 184.0 180.8 184.0 2,000 182.50 -0.88%
2002-06-13 0 0.114 0.114 0.115 0.111 0.117 5,152,000 594,944 0.1155 182.4 182.4 184.0 177.6 187.2 3,220 184.77 1.79%
2002-06-12 0 0.112 0.112 0.113 0.109 0.116 10,400,000 1,174,840 0.1130 179.2 179.2 180.8 174.4 185.6 6,500 180.74 1.82%
2002-06-11 0 0.110 0.111 0.112 0.110 0.119 19,908,000 2,269,488 0.1140 176.0 177.6 179.2 176.0 190.4 12,443 182.40 -3.51%
2002-06-10 0 0.114 0.114 0.115 0.112 0.123 28,936,000 3,397,152 0.1174 182.4 182.4 184.0 179.2 196.8 18,085 187.84 -8.06%
2002-06-07 0 0.124 0.124 0.125 0.123 0.125 5,300,000 660,280 0.1246 198.4 198.4 200.0 196.8 200.0 3,313 199.33 0.81%
2002-06-06 0 0.123 0.123 0.125 0.123 0.125 4,340,000 538,500 0.1241 196.8 196.8 200.0 196.8 200.0 2,713 198.53 -2.38%
2002-06-05 0 0.126 0.124 0.127 0.122 0.126 6,376,000 795,604 0.1248 201.6 198.4 203.2 195.2 201.6 3,985 199.65 1.61%
2002-06-04 0 0.124 0.123 0.125 0.123 0.125 10,212,000 1,265,308 0.1239 198.4 196.8 200.0 196.8 200.0 6,383 198.25 -1.59%
2002-06-03 0 0.126 0.126 0.127 0.125 0.131 8,928,000 1,129,428 0.1265 201.6 201.6 203.2 200.0 209.6 5,580 202.41 -3.82%
2002-05-31 0 0.131 0.130 0.132 0.130 0.132 27,712,000 3,626,304 0.1309 209.6 208.0 211.2 208.0 211.2 17,320 209.37 0.00%
2002-05-30 0 0.131 0.128 0.131 0.125 0.131 19,900,000 2,553,648 0.1283 209.6 204.8 209.6 200.0 209.6 12,438 205.32 3.97%
2002-05-29 0 0.126 0.126 0.127 0.125 0.131 29,560,000 3,808,596 0.1288 201.6 201.6 203.2 200.0 209.6 18,475 206.15 0.80%
2002-05-28 0 0.125 0.124 0.125 0.124 0.127 13,664,000 1,710,032 0.1251 200.0 198.4 200.0 198.4 203.2 8,540 200.24 0.00%
2002-05-27 0 0.125 0.124 0.126 0.122 0.127 18,288,000 2,273,876 0.1243 200.0 198.4 201.6 195.2 203.2 11,430 198.94 2.46%
2002-05-24 0 0.122 0.121 0.122 0.121 0.125 12,820,000 1,579,200 0.1232 195.2 193.6 195.2 193.6 200.0 8,013 197.09 -0.81%
2002-05-23 0 0.123 0.123 0.124 0.122 0.128 24,320,000 3,022,736 0.1243 196.8 196.8 198.4 195.2 204.8 15,200 198.86 -3.91%
2002-05-22 0 0.128 0.127 0.129 0.123 0.130 38,502,000 4,871,304 0.1265 204.8 203.2 206.4 196.8 208.0 24,064 202.43 -0.78%
2002-05-21 0 0.129 0.129 0.130 0.125 0.135 32,508,000 4,219,436 0.1298 206.4 206.4 208.0 200.0 216.0 20,318 207.67 0.78%
2002-05-17 0 0.128 0.127 0.129 0.122 0.132 53,424,000 6,876,756 0.1287 204.8 203.2 206.4 195.2 211.2 33,390 205.95 6.67%
2002-05-16 0 0.120 0.120 0.122 0.120 0.123 7,492,000 914,620 0.1221 192.0 192.0 195.2 192.0 196.8 4,683 195.33 -2.44%
2002-05-15 0 0.123 0.122 0.124 0.117 0.123 24,512,000 2,932,932 0.1197 196.8 195.2 198.4 187.2 196.8 15,320 191.44 2.50%
2002-05-14 0 0.120 0.120 0.121 0.119 0.122 7,344,000 885,528 0.1206 192.0 192.0 193.6 190.4 195.2 4,590 192.93 -1.64%
2002-05-13 0 0.122 0.121 0.122 0.118 0.123 9,142,000 1,105,180 0.1209 195.2 193.6 195.2 188.8 196.8 5,714 193.42 2.52%
2002-05-10 0 0.119 0.119 0.121 0.119 0.123 9,008,000 1,096,164 0.1217 190.4 190.4 193.6 190.4 196.8 5,630 194.70 -4.03%
2002-05-09 0 0.124 0.123 0.125 0.123 0.130 10,800,000 1,361,584 0.1261 198.4 196.8 200.0 196.8 208.0 6,750 201.72 -1.59%
2002-05-08 0 0.126 0.126 0.129 0.126 0.133 21,244,000 2,767,204 0.1303 201.6 201.6 206.4 201.6 212.8 13,278 208.41 -1.56%
2002-05-07 0 0.128 0.127 0.129 0.123 0.133 35,316,000 4,551,096 0.1289 204.8 203.2 206.4 196.8 212.8 22,073 206.19 3.23%
2002-05-06 0 0.124 0.123 0.124 0.119 0.124 5,992,000 729,676 0.1218 198.4 196.8 198.4 190.4 198.4 3,745 194.84 2.48%
2002-05-03 0 0.121 0.121 0.123 0.121 0.125 6,193,000 759,786 0.1227 193.6 193.6 196.8 193.6 200.0 3,871 196.30 -3.20%
2002-05-02 0 0.125 0.124 0.125 0.119 0.128 17,144,000 2,137,164 0.1247 200.0 198.4 200.0 190.4 204.8 10,715 199.46 5.04%
2002-04-30 0 0.119 0.119 0.120 0.118 0.122 13,784,000 1,648,544 0.1196 190.4 190.4 192.0 188.8 195.2 8,615 191.36 -1.65%
2002-04-29 0 0.121 0.121 0.122 0.120 0.123 4,296,000 522,884 0.1217 193.6 193.6 195.2 192.0 196.8 2,685 194.74 -0.82%
2002-04-26 0 0.122 0.121 0.122 0.115 0.122 11,159,000 1,330,588 0.1192 195.2 193.6 195.2 184.0 195.2 6,974 190.78 1.67%
2002-04-25 0 0.120 0.119 0.120 0.119 0.124 21,912,000 2,655,556 0.1212 192.0 190.4 192.0 190.4 198.4 13,695 193.91 -4.76%
2002-04-24 0 0.126 0.125 0.126 0.125 0.130 22,500,000 2,853,276 0.1268 201.6 200.0 201.6 200.0 208.0 14,063 202.90 -3.08%
2002-04-23 0 0.130 0.128 0.130 0.129 0.132 18,324,000 2,402,116 0.1311 208.0 204.8 208.0 206.4 211.2 11,453 209.75 0.00%
2002-04-22 0 0.130 0.130 0.131 0.128 0.134 21,940,000 2,875,668 0.1311 208.0 208.0 209.6 204.8 214.4 13,713 209.71 0.78%
2002-04-19 0 0.129 0.128 0.129 0.128 0.135 42,996,000 5,654,308 0.1315 206.4 204.8 206.4 204.8 216.0 26,873 210.41 -3.01%
2002-04-18 0 0.133 0.131 0.133 0.131 0.140 106,012,000 14,318,476 0.1351 212.8 209.6 212.8 209.6 224.0 66,258 216.10 -2.92%
2002-04-17 0 0.137 0.136 0.137 0.130 0.150 154,500,000 22,076,848 0.1429 219.2 217.6 219.2 208.0 240.0 96,563 228.63 -5.52%
2002-04-16 0 0.145 0.144 0.145 0.138 0.146 113,030,000 16,106,078 0.1425 232.0 230.4 232.0 220.8 233.6 70,644 227.99 6.62%
2002-04-15 0 0.136 0.135 0.136 0.130 0.138 66,500,000 8,924,956 0.1342 217.6 216.0 217.6 208.0 220.8 41,563 214.74 5.43%
2002-04-12 0 0.129 0.129 0.130 0.127 0.135 46,968,000 6,190,352 0.1318 206.4 206.4 208.0 203.2 216.0 29,355 210.88 -0.77%
2002-04-11 0 0.130 0.129 0.131 0.127 0.131 29,036,000 3,748,516 0.1291 208.0 206.4 209.6 203.2 209.6 18,148 206.56 2.36%
2002-04-10 0 0.127 0.127 0.128 0.127 0.135 18,604,000 2,430,276 0.1306 203.2 203.2 204.8 203.2 216.0 11,628 209.01 -3.79%
2002-04-09 0 0.132 0.131 0.132 0.131 0.136 9,852,000 1,303,048 0.1323 211.2 209.6 211.2 209.6 217.6 6,158 211.62 -2.22%
2002-04-08 0 0.135 0.135 0.136 0.128 0.143 87,520,000 11,970,100 0.1368 216.0 216.0 217.6 204.8 228.8 54,700 218.83 -2.88%
2002-04-04 1 0.139 - - - - 0 0 - 222.4 - - - - 0 - 0.00%
2002-04-03 1 0.139 - - - - 0 0 - 222.4 - - - - 0 - 0.00%
2002-04-02 0 0.139 0.138 0.139 0.132 0.140 47,932,000 6,509,960 0.1358 222.4 220.8 222.4 211.2 224.0 29,958 217.31 6.11%
2002-03-28 0 0.131 0.130 0.131 0.128 0.135 27,008,000 3,526,828 0.1306 209.6 208.0 209.6 204.8 216.0 16,880 208.94 -2.24%
2002-03-27 0 0.134 0.134 0.135 0.125 0.136 59,972,000 7,889,988 0.1316 214.4 214.4 216.0 200.0 217.6 37,483 210.50 0.00%
2002-03-26 0 0.134 0.134 0.135 0.126 0.138 89,696,000 11,839,092 0.1320 214.4 214.4 216.0 201.6 220.8 56,060 211.19 3.08%
2002-03-25 0 0.130 0.129 0.130 0.106 0.131 98,974,000 11,581,974 0.1170 208.0 206.4 208.0 169.6 209.6 61,859 187.23 19.27%
2002-03-22 0 0.109 0.108 0.109 0.102 0.109 60,012,000 6,318,260 0.1053 174.4 172.8 174.4 163.2 174.4 37,508 168.45 3.81%
2002-03-21 0 0.105 0.103 0.105 0.101 0.112 8,668,000 907,128 0.1047 168.0 164.8 168.0 161.6 179.2 5,418 167.44 -6.25%
2002-03-20 0 0.112 0.110 0.112 0.108 0.115 9,957,000 1,107,869 0.1113 179.2 176.0 179.2 172.8 184.0 6,223 178.02 5.66%
2002-03-19 0 0.106 0.106 0.107 0.105 0.108 4,752,000 502,760 0.1058 169.6 169.6 171.2 168.0 172.8 2,970 169.28 -0.93%
2002-03-18 0 0.107 0.105 0.107 0.106 0.111 9,296,000 1,018,940 0.1096 171.2 168.0 171.2 169.6 177.6 5,810 175.38 -2.73%
2002-03-15 0 0.110 0.109 0.111 0.105 0.111 27,472,000 2,948,024 0.1073 176.0 174.4 177.6 168.0 177.6 17,170 171.70 0.00%
2002-03-14 0 0.110 0.110 0.112 0.104 0.112 17,696,000 1,902,560 0.1075 176.0 176.0 179.2 166.4 179.2 11,060 172.02 -1.79%
2002-03-13 0 0.112 0.111 0.112 0.110 0.113 6,076,000 674,220 0.1110 179.2 177.6 179.2 176.0 180.8 3,798 177.54 -0.88%
2002-03-12 0 0.113 0.112 0.113 0.111 0.118 46,536,000 5,339,704 0.1147 180.8 179.2 180.8 177.6 188.8 29,085 183.59 -3.42%
2002-03-11 0 0.117 0.117 0.118 0.113 0.122 58,348,000 6,814,768 0.1168 187.2 187.2 188.8 180.8 195.2 36,468 186.87 -1.68%
2002-03-08 0 0.119 0.117 0.118 0.118 0.122 47,148,000 5,645,060 0.1197 190.4 187.2 188.8 188.8 195.2 29,468 191.57 0.00%
2002-03-07 0 0.119 0.119 0.120 0.119 0.121 13,868,000 1,663,900 0.1200 190.4 190.4 192.0 190.4 193.6 8,668 191.97 0.00%
2002-03-06 0 0.119 0.119 0.120 0.118 0.123 9,012,000 1,084,180 0.1203 190.4 190.4 192.0 188.8 196.8 5,633 192.49 0.00%
2002-03-05 0 0.119 0.118 0.120 0.119 0.123 9,428,000 1,132,028 0.1201 190.4 188.8 192.0 190.4 196.8 5,893 192.11 -3.25%
2002-03-04 0 0.123 0.121 0.124 0.120 0.128 9,648,000 1,185,992 0.1229 196.8 193.6 198.4 192.0 204.8 6,030 196.68 0.82%
2002-03-01 0 0.122 0.123 0.124 0.122 0.125 7,976,000 983,816 0.1233 195.2 196.8 198.4 195.2 200.0 4,985 197.36 -1.61%
2002-02-28 0 0.124 0.124 0.125 0.120 0.128 14,352,000 1,762,700 0.1228 198.4 198.4 200.0 192.0 204.8 8,970 196.51 -0.80%
2002-02-27 0 0.125 0.125 0.127 0.124 0.137 25,440,000 3,344,444 0.1315 200.0 200.0 203.2 198.4 219.2 15,900 210.34 -3.10%
2002-02-26 0 0.129 0.127 0.129 0.117 0.134 126,886,000 11,917,620 0.0939 206.4 203.2 206.4 187.2 214.4 79,304 150.28 9.32%
2002-02-25 0 0.118 0.118 0.120 0.118 0.127 4,052,000 494,948 0.1221 188.8 188.8 192.0 188.8 203.2 2,533 195.44 -7.09%
2002-02-22 0 0.127 0.125 0.127 0.124 0.129 4,680,000 588,496 0.1257 203.2 200.0 203.2 198.4 206.4 2,925 201.20 -2.31%
2002-02-21 0 0.130 0.130 0.132 0.129 0.132 9,400,000 1,222,816 0.1301 208.0 208.0 211.2 206.4 211.2 5,875 208.14 1.56%
2002-02-20 0 0.128 0.127 0.129 0.128 0.130 2,024,000 262,540 0.1297 204.8 203.2 206.4 204.8 208.0 1,265 207.54 -3.76%
2002-02-19 0 0.133 0.130 0.133 0.129 0.138 6,724,000 891,644 0.1326 212.8 208.0 212.8 206.4 220.8 4,203 212.17 -3.62%
2002-02-18 0 0.138 0.134 0.138 0.138 0.138 500,000 69,000 0.1380 220.8 214.4 220.8 220.8 220.8 313 220.80 -1.43%
2002-02-15 0 0.140 0.138 0.140 0.135 0.144 7,812,000 1,085,356 0.1389 224.0 220.8 224.0 216.0 230.4 4,883 222.30 3.70%
2002-02-11 0 0.135 0.134 0.135 0.125 0.135 2,112,000 273,228 0.1294 216.0 214.4 216.0 200.0 216.0 1,320 206.99 8.00%
2002-02-08 0 0.125 0.123 0.127 0.124 0.130 2,020,000 256,580 0.1270 200.0 196.8 203.2 198.4 208.0 1,263 203.23 -1.57%
2002-02-07 0 0.127 0.127 0.130 0.123 0.134 6,128,000 783,132 0.1278 203.2 203.2 208.0 196.8 214.4 3,830 204.47 -3.05%
2002-02-06 0 0.131 0.130 0.133 0.129 0.136 13,696,000 1,822,596 0.1331 209.6 208.0 212.8 206.4 217.6 8,560 212.92 -4.38%
2002-02-05 0 0.137 0.137 0.139 0.136 0.140 10,960,000 1,505,440 0.1374 219.2 219.2 222.4 217.6 224.0 6,850 219.77 -3.52%
2002-02-04 0 0.142 0.138 0.142 0.139 0.145 11,520,000 1,629,280 0.1414 227.2 220.8 227.2 222.4 232.0 7,200 226.29 -2.07%
2002-02-01 0 0.145 0.143 0.145 0.143 0.147 13,400,000 1,942,460 0.1450 232.0 228.8 232.0 228.8 235.2 8,375 231.94 2.11%
2002-01-31 0 0.142 0.142 0.145 0.142 0.150 7,772,000 1,123,232 0.1445 227.2 227.2 232.0 227.2 240.0 4,858 231.24 -1.39%
2002-01-30 0 0.144 0.144 0.146 0.141 0.146 8,340,000 1,198,820 0.1437 230.4 230.4 233.6 225.6 233.6 5,213 229.99 0.00%
2002-01-29 0 0.144 0.143 0.145 0.141 0.145 3,968,000 563,112 0.1419 230.4 228.8 232.0 225.6 232.0 2,480 227.06 -0.69%
2002-01-28 0 0.145 0.145 0.146 0.139 0.148 13,504,000 1,945,240 0.1440 232.0 232.0 233.6 222.4 236.8 8,440 230.48 5.07%
2002-01-25 0 0.138 0.138 0.140 0.138 0.145 7,336,000 1,027,092 0.1400 220.8 220.8 224.0 220.8 232.0 4,585 224.01 -1.43%
2002-01-24 0 0.140 0.139 0.142 0.138 0.146 15,768,000 2,207,984 0.1400 224.0 222.4 227.2 220.8 233.6 9,855 224.05 -3.45%
2002-01-23 0 0.145 0.143 0.146 0.142 0.153 19,588,000 2,834,896 0.1447 232.0 228.8 233.6 227.2 244.8 12,243 231.56 -2.68%
2002-01-22 0 0.149 0.149 0.150 0.148 0.163 21,844,000 3,323,148 0.1521 238.4 238.4 240.0 236.8 260.8 13,653 243.41 -7.45%
2002-01-21 0 0.161 0.160 0.161 0.159 0.170 15,016,000 2,414,276 0.1608 257.6 256.0 257.6 254.4 272.0 9,385 257.25 3.21%
2002-01-18 0 0.156 0.155 0.158 0.150 0.163 33,992,000 5,370,456 0.1580 249.6 248.0 252.8 240.0 260.8 21,245 252.79 4.00%
2002-01-17 0 0.150 0.149 0.151 0.146 0.151 8,444,000 1,260,504 0.1493 240.0 238.4 241.6 233.6 241.6 5,278 238.84 0.00%
2002-01-16 0 0.150 0.149 0.151 0.147 0.155 27,136,000 4,094,052 0.1509 240.0 238.4 241.6 235.2 248.0 16,960 241.39 4.17%
2002-01-15 0 0.144 0.143 0.145 0.138 0.153 38,196,000 5,385,048 0.1410 230.4 228.8 232.0 220.8 244.8 23,873 225.58 -3.36%
2002-01-14 0 0.149 0.147 0.151 0.148 0.164 41,556,000 6,465,892 0.1556 238.4 235.2 241.6 236.8 262.4 25,973 248.95 -8.59%
2002-01-11 0 0.163 0.164 0.165 0.158 0.168 40,843,000 6,671,152 0.1633 260.8 262.4 264.0 252.8 268.8 25,527 261.34 3.16%
2002-01-10 0 0.158 0.158 0.159 0.156 0.167 39,260,000 6,286,120 0.1601 252.8 252.8 254.4 249.6 267.2 24,538 256.18 -3.66%
2002-01-09 0 0.164 0.164 0.165 0.152 0.169 118,788,000 19,213,000 0.1617 262.4 262.4 264.0 243.2 270.4 74,243 258.79 10.81%
2002-01-08 0 0.148 0.146 0.147 0.141 0.153 36,432,000 5,437,776 0.1493 236.8 233.6 235.2 225.6 244.8 22,770 238.81 3.50%
2002-01-07 0 0.143 0.140 0.143 0.139 0.147 11,316,000 1,624,524 0.1436 228.8 224.0 228.8 222.4 235.2 7,073 229.70 -2.05%
2002-01-04 0 0.146 0.142 0.146 0.142 0.154 43,372,000 6,376,580 0.1470 233.6 227.2 233.6 227.2 246.4 27,108 235.23 -3.95%
2002-01-03 0 0.152 0.151 0.152 0.146 0.160 51,692,000 7,998,296 0.1547 243.2 241.6 243.2 233.6 256.0 32,308 247.57 2.70%
2002-01-02 0 0.148 0.146 0.148 0.132 0.150 70,872,000 10,183,304 0.1437 236.8 233.6 236.8 211.2 240.0 44,295 229.90 13.85%
2001-12-31 0 0.130 0.130 0.131 0.123 0.134 12,888,000 1,650,252 0.1280 208.0 208.0 209.6 196.8 214.4 8,055 204.87 -0.76%
2001-12-28 0 0.131 0.130 0.131 0.117 0.132 38,914,000 4,969,636 0.1277 209.6 208.0 209.6 187.2 211.2 24,321 204.33 11.97%
2001-12-27 0 0.117 0.116 0.117 0.111 0.121 14,926,000 1,732,832 0.1161 187.2 185.6 187.2 177.6 193.6 9,329 185.75 3.54%
2001-12-24 0 0.113 0.112 0.114 0.102 0.114 9,524,000 1,027,200 0.1079 180.8 179.2 182.4 163.2 182.4 5,953 172.57 4.63%
2001-12-21 0 0.108 0.106 0.108 0.105 0.111 7,100,000 770,464 0.1085 172.8 169.6 172.8 168.0 177.6 4,438 173.63 -1.82%
2001-12-20 0 0.110 0.109 0.110 0.108 0.114 15,888,000 1,751,168 0.1102 176.0 174.4 176.0 172.8 182.4 9,930 176.35 0.92%
2001-12-19 0 0.109 0.109 0.111 0.106 0.126 22,813,000 2,565,484 0.1125 174.4 174.4 177.6 169.6 201.6 14,258 179.93 -12.80%
2001-12-18 0 0.125 0.120 0.125 0.102 0.148 52,040,000 6,414,852 0.1233 200.0 192.0 200.0 163.2 236.8 32,525 197.23 -6.02%
2001-12-17 1 0.133 - - - - 0 0 - 212.8 - - - - 0 - 0.00%
2001-12-14 0 0.133 0.131 0.132 0.118 0.138 43,532,000 5,699,368 0.1309 212.8 209.6 211.2 188.8 220.8 27,208 209.48 10.83%
2001-12-13 0 0.120 0.120 0.121 0.108 0.138 69,708,000 8,240,180 0.1182 192.0 192.0 193.6 172.8 220.8 43,568 189.14 -8.40%
2001-12-12 0 0.131 0.127 0.131 0.105 0.136 104,160,000 12,742,104 0.1223 209.6 203.2 209.6 168.0 217.6 65,100 195.73 24.76%
2001-12-11 0 0.105 0.104 0.107 0.073 0.111 94,108,000 9,051,656 0.0962 168.0 166.4 171.2 116.8 177.6 58,818 153.89 29.63%
2001-12-10 0 0.081 0.081 0.084 0.065 0.084 42,272,000 3,225,912 0.0763 129.6 129.6 134.4 104.0 134.4 26,420 122.10 24.62%
2001-12-07 0 0.065 0.063 0.065 0.063 0.068 8,224,000 540,336 0.0657 104.0 100.8 104.0 100.8 108.8 5,140 105.12 0.00%
2001-12-06 0 0.065 0.065 0.070 0.065 0.072 12,356,000 850,480 0.0688 104.0 104.0 112.0 104.0 115.2 7,723 110.13 0.00%
2001-12-05 0 0.065 0.065 0.070 0.056 0.070 24,204,000 1,590,124 0.0657 104.0 104.0 112.0 89.60 112.0 15,128 105.11 10.17%
2001-12-04 0 0.059 0.059 0.068 0.055 0.086 28,668,000 1,945,148 0.0679 94.40 94.40 108.8 88.00 137.6 17,918 108.56 -28.05%
2001-12-03 0 0.082 0.078 0.082 0.078 0.082 548,000 43,136 0.0787 131.2 124.8 131.2 124.8 131.2 343 125.94 0.00%
2001-11-30 0 0.082 0.077 0.082 0.076 0.082 1,568,000 123,116 0.0785 131.2 123.2 131.2 121.6 131.2 980 125.63 0.00%
2001-11-29 0 0.082 0.078 0.082 0.078 0.083 420,000 34,300 0.0817 131.2 124.8 131.2 124.8 132.8 263 130.67 0.00%
2001-11-28 0 0.082 0.079 0.082 0.081 0.082 240,000 19,480 0.0812 131.2 126.4 131.2 129.6 131.2 150 129.87 -1.20%
2001-11-27 0 0.083 0.080 0.083 0.083 0.083 200,000 16,300 0.0815 132.8 128.0 132.8 132.8 132.8 125 130.40 1.22%
2001-11-26 0 0.082 0.080 0.082 0.082 0.085 76,000 6,292 0.0828 131.2 128.0 131.2 131.2 136.0 48 132.46 -2.38%
2001-11-23 0 0.084 0.081 0.084 0.084 0.084 124,000 10,416 0.0840 134.4 129.6 134.4 134.4 134.4 78 134.40 1.20%
2001-11-22 0 0.083 0.083 0.085 0.082 0.084 1,400,000 116,040 0.0829 132.8 132.8 136.0 131.2 134.4 875 132.62 -1.19%
2001-11-21 0 0.084 0.079 0.084 0.080 0.084 800,000 64,904 0.0811 134.4 126.4 134.4 128.0 134.4 500 129.81 2.44%
2001-11-20 0 0.082 0.081 0.085 0.080 0.085 6,888,000 567,004 0.0823 131.2 129.6 136.0 128.0 136.0 4,305 131.71 2.50%
2001-11-19 0 0.080 0.078 0.080 0.075 0.081 3,572,000 281,280 0.0787 128.0 124.8 128.0 120.0 129.6 2,233 125.99 8.11%
2001-11-16 0 0.074 0.074 0.076 0.073 0.074 3,252,000 237,796 0.0731 118.4 118.4 121.6 116.8 118.4 2,033 117.00 0.00%
2001-11-15 0 0.074 0.073 0.075 0.074 0.077 928,000 70,256 0.0757 118.4 116.8 120.0 118.4 123.2 580 121.13 0.00%
2001-11-14 0 0.074 0.072 0.076 0.072 0.076 1,940,000 141,180 0.0728 118.4 115.2 121.6 115.2 121.6 1,213 116.44 0.00%
2001-11-13 0 0.074 0.077 0.078 0.074 0.080 480,000 37,400 0.0779 118.4 123.2 124.8 118.4 128.0 300 124.67 -5.13%
2001-11-12 0 0.078 0.074 0.078 0.076 0.079 1,316,000 101,636 0.0772 124.8 118.4 124.8 121.6 126.4 823 123.57 -1.27%
2001-11-09 0 0.079 0.078 0.079 0.078 0.081 1,640,000 130,580 0.0796 126.4 124.8 126.4 124.8 129.6 1,025 127.40 0.00%
2001-11-08 0 0.079 0.077 0.080 0.079 0.079 820,000 64,780 0.0790 126.4 123.2 128.0 126.4 126.4 513 126.40 0.00%
2001-11-07 0 0.079 0.079 0.080 0.079 0.086 3,440,000 279,900 0.0814 126.4 126.4 128.0 126.4 137.6 2,150 130.19 -5.95%
2001-11-06 0 0.084 0.079 0.084 0.079 0.084 1,864,000 150,328 0.0806 134.4 126.4 134.4 126.4 134.4 1,165 129.04 2.44%
2001-11-05 0 0.082 0.081 0.082 0.079 0.082 2,872,000 234,292 0.0816 131.2 129.6 131.2 126.4 131.2 1,795 130.52 -1.20%
2001-11-02 0 0.083 0.082 0.083 0.082 0.090 4,248,000 357,224 0.0841 132.8 131.2 132.8 131.2 144.0 2,655 134.55 -2.35%
2001-11-01 0 0.085 0.084 0.085 0.081 0.086 5,492,000 456,820 0.0832 136.0 134.4 136.0 129.6 137.6 3,433 133.09 1.19%
2001-10-31 0 0.084 0.082 0.086 0.081 0.090 2,164,000 180,424 0.0834 134.4 131.2 137.6 129.6 144.0 1,353 133.40 -3.45%
2001-10-30 0 0.087 0.080 0.087 0.085 0.087 1,148,000 98,288 0.0856 139.2 128.0 139.2 136.0 139.2 718 136.99 4.82%
2001-10-29 0 0.083 0.079 0.084 0.079 0.088 2,700,000 219,820 0.0814 132.8 126.4 134.4 126.4 140.8 1,688 130.26 -4.60%
2001-10-26 0 0.087 0.081 0.087 0.079 0.087 2,140,000 173,420 0.0810 139.2 129.6 139.2 126.4 139.2 1,338 129.66 0.00%
2001-10-24 0 0.087 0.084 0.087 0.082 0.091 940,000 80,864 0.0860 139.2 134.4 139.2 131.2 145.6 588 137.64 2.35%
2001-10-23 0 0.085 0.083 0.085 0.082 0.095 6,812,000 586,436 0.0861 136.0 132.8 136.0 131.2 152.0 4,258 137.74 -10.53%
2001-10-22 0 0.095 0.093 0.095 0.093 0.100 5,036,000 479,864 0.0953 152.0 148.8 152.0 148.8 160.0 3,148 152.46 0.00%
2001-10-19 0 0.095 0.092 0.095 0.087 0.098 20,456,000 1,888,076 0.0923 152.0 147.2 152.0 139.2 156.8 12,785 147.68 7.95%
2001-10-18 0 0.088 0.086 0.088 0.085 0.091 9,424,000 820,436 0.0871 140.8 137.6 140.8 136.0 145.6 5,890 139.29 4.76%
2001-10-17 0 0.084 0.080 0.084 0.080 0.084 2,252,000 185,380 0.0823 134.4 128.0 134.4 128.0 134.4 1,408 131.71 1.20%
2001-10-16 0 0.083 0.077 0.086 0.075 0.083 2,308,000 183,568 0.0795 132.8 123.2 137.6 120.0 132.8 1,443 127.26 6.41%
2001-10-15 0 0.078 0.077 0.079 0.073 0.078 4,688,000 353,964 0.0755 124.8 123.2 126.4 116.8 124.8 2,930 120.81 -2.50%
2001-10-12 0 0.080 0.077 0.080 0.080 0.085 4,304,000 350,856 0.0815 128.0 123.2 128.0 128.0 136.0 2,690 130.43 -5.88%
2001-10-11 0 0.085 0.085 0.087 0.078 0.087 8,212,000 668,704 0.0814 136.0 136.0 139.2 124.8 139.2 5,133 130.29 6.25%
2001-10-10 0 0.080 0.077 0.080 0.074 0.080 3,532,000 270,460 0.0766 128.0 123.2 128.0 118.4 128.0 2,208 122.52 2.56%
2001-10-09 0 0.078 0.073 0.079 0.070 0.078 2,364,000 176,328 0.0746 124.8 116.8 126.4 112.0 124.8 1,478 119.34 4.00%
2001-10-08 0 0.075 0.070 0.075 0.068 0.080 3,300,000 234,680 0.0711 120.0 112.0 120.0 108.8 128.0 2,063 113.78 -2.60%
2001-10-05 0 0.077 0.074 0.077 0.072 0.077 3,520,000 262,404 0.0745 123.2 118.4 123.2 115.2 123.2 2,200 119.27 4.05%
2001-10-04 0 0.074 0.071 0.074 0.067 0.074 4,112,000 287,268 0.0699 118.4 113.6 118.4 107.2 118.4 2,570 111.78 8.82%
2001-10-03 0 0.068 0.066 0.069 0.066 0.069 1,208,000 80,228 0.0664 108.8 105.6 110.4 105.6 110.4 755 106.26 1.49%
2001-09-28 0 0.067 0.067 0.068 0.062 0.068 2,680,000 175,400 0.0654 107.2 107.2 108.8 99.20 108.8 1,675 104.72 3.08%
2001-09-27 0 0.065 0.060 0.065 0.061 0.065 824,000 51,512 0.0625 104.0 96.00 104.0 97.60 104.0 515 100.02 4.84%
2001-09-26 0 0.062 0.061 0.062 0.060 0.062 2,480,000 150,888 0.0608 99.20 97.60 99.20 96.00 99.20 1,550 97.347 0.00%
2001-09-25 0 0.062 0.060 0.062 0.060 0.063 2,800,000 169,996 0.0607 99.20 96.00 99.20 96.00 100.8 1,750 97.141 -1.59%
2001-09-24 0 0.063 0.062 0.064 0.062 0.065 1,848,000 117,308 0.0635 100.8 99.20 102.4 99.20 104.0 1,155 101.57 1.61%
2001-09-21 0 0.062 0.060 0.063 0.059 0.062 612,000 37,204 0.0608 99.20 96.00 100.8 94.40 99.20 383 97.265 0.00%
2001-09-20 0 0.062 0.060 0.064 0.052 0.065 6,040,000 353,884 0.0586 99.20 96.00 102.4 83.20 104.0 3,775 93.744 5.08%
2001-09-19 0 0.059 0.059 0.067 0.056 0.067 11,508,000 700,172 0.0608 94.40 94.40 107.2 89.60 107.2 7,193 97.348 -1.67%
2001-09-18 0 0.060 0.060 0.066 0.054 0.080 40,200,000 2,688,628 0.0669 96.00 96.00 105.6 86.40 128.0 25,125 107.01 -24.05%
2001-09-17 0 0.079 0.068 0.079 0.069 0.088 6,572,000 493,756 0.0751 126.4 108.8 126.4 110.4 140.8 4,108 120.21 -12.22%
2001-09-14 0 0.090 0.088 0.091 0.076 0.091 10,004,000 839,740 0.0839 144.0 140.8 145.6 121.6 145.6 6,253 134.30 21.62%
2001-09-13 0 0.074 0.074 0.075 0.065 0.075 20,812,000 1,410,928 0.0678 118.4 118.4 120.0 104.0 120.0 13,008 108.47 13.85%
2001-09-12 0 0.065 0.061 0.065 0.062 0.115 35,548,000 2,860,208 0.0805 104.0 97.60 104.0 99.20 184.0 22,218 128.74 -42.48%
2001-09-11 0 0.113 0.113 0.120 0.113 0.125 4,672,000 562,212 0.1203 180.8 180.8 192.0 180.8 200.0 2,920 192.54 -13.08%
2001-09-10 0 0.130 0.126 0.134 0.125 0.134 3,176,000 401,840 0.1265 208.0 201.6 214.4 200.0 214.4 1,985 202.44 5.69%
2001-09-07 0 0.123 0.122 0.132 0.120 0.140 13,044,000 1,664,876 0.1276 196.8 195.2 211.2 192.0 224.0 8,153 204.22 -16.89%
2001-09-06 0 0.148 0.147 0.148 0.147 0.160 3,124,000 477,588 0.1529 236.8 235.2 236.8 235.2 256.0 1,953 244.60 -9.20%
2001-09-05 0 0.163 0.160 0.164 0.160 0.174 2,984,000 494,584 0.1657 260.8 256.0 262.4 256.0 278.4 1,865 265.19 -2.40%
2001-09-04 0 0.167 0.167 0.183 0.162 0.208 8,808,000 1,565,904 0.1778 267.2 267.2 292.8 259.2 332.8 5,505 284.45 -19.71%
2001-09-03 0 0.208 0.208 0.210 0.203 0.217 19,712,000 4,184,336 0.2123 332.8 332.8 336.0 324.8 347.2 12,320 339.64 1.46%
2001-08-31 0 0.205 0.204 0.205 0.188 0.209 25,694,000 5,119,962 0.1993 328.0 326.4 328.0 300.8 334.4 16,059 318.83 5.13%
2001-08-30 0 0.195 0.189 0.195 0.188 0.197 1,444,000 274,448 0.1901 312.0 302.4 312.0 300.8 315.2 903 304.10 0.52%
2001-08-29 0 0.194 0.187 0.198 0.185 0.196 16,508,000 3,110,276 0.1884 310.4 299.2 316.8 296.0 313.6 10,318 301.46 2.65%
2001-08-28 0 0.189 0.182 0.189 0.182 0.189 1,452,000 267,372 0.1841 302.4 291.2 302.4 291.2 302.4 908 294.62 -0.53%
2001-08-27 0 0.190 0.190 0.192 0.187 0.194 6,828,000 1,317,752 0.1930 304.0 304.0 307.2 299.2 310.4 4,268 308.79 0.53%
2001-08-24 0 0.189 0.187 0.190 0.185 0.192 4,900,000 930,760 0.1900 302.4 299.2 304.0 296.0 307.2 3,063 303.92 -2.07%
2001-08-23 0 0.193 0.192 0.195 0.188 0.201 5,692,000 1,095,696 0.1925 308.8 307.2 312.0 300.8 321.6 3,558 308.00 -4.93%
2001-08-22 0 0.203 0.201 0.203 0.200 0.210 1,440,000 292,316 0.2030 324.8 321.6 324.8 320.0 336.0 900 324.80 -0.98%
2001-08-21 0 0.205 0.200 0.201 0.200 0.205 1,596,000 324,524 0.2033 328.0 320.0 321.6 320.0 328.0 998 325.34 0.49%
2001-08-20 0 0.204 0.203 0.204 0.195 0.204 1,036,000 206,224 0.1991 326.4 324.8 326.4 312.0 326.4 648 318.49 -0.97%
2001-08-17 0 0.206 0.198 0.206 0.198 0.209 3,728,000 749,876 0.2011 329.6 316.8 329.6 316.8 334.4 2,330 321.84 -0.96%
2001-08-16 0 0.208 0.204 0.208 0.204 0.208 2,124,000 430,776 0.2028 332.8 326.4 332.8 326.4 332.8 1,328 324.50 0.00%
2001-08-15 0 0.208 0.204 0.208 0.204 0.209 1,412,000 290,912 0.2060 332.8 326.4 332.8 326.4 334.4 883 329.65 0.97%
2001-08-14 0 0.206 0.203 0.206 0.203 0.212 1,312,000 270,560 0.2062 329.6 324.8 329.6 324.8 339.2 820 329.95 -1.44%
2001-08-13 0 0.209 0.202 0.210 0.202 0.212 1,312,000 270,244 0.2060 334.4 323.2 336.0 323.2 339.2 820 329.57 -0.95%
2001-08-10 0 0.211 0.208 0.211 0.207 0.217 2,160,000 452,400 0.2094 337.6 332.8 337.6 331.2 347.2 1,350 335.11 0.00%
2001-08-09 0 0.211 0.211 0.212 0.206 0.216 5,456,000 1,144,696 0.2098 337.6 337.6 339.2 329.6 345.6 3,410 335.69 -3.21%
2001-08-08 0 0.218 0.216 0.218 0.216 0.222 2,860,000 623,460 0.2180 348.8 345.6 348.8 345.6 355.2 1,788 348.79 -2.24%
2001-08-07 0 0.223 0.218 0.223 0.216 0.223 4,424,000 969,080 0.2191 356.8 348.8 356.8 345.6 356.8 2,765 350.48 0.00%
2001-08-06 0 0.223 0.220 0.223 0.219 0.225 4,904,000 1,087,592 0.2218 356.8 352.0 356.8 350.4 360.0 3,065 354.84 -1.76%
2001-08-03 0 0.227 0.223 0.227 0.216 0.228 14,688,000 3,267,320 0.2224 363.2 356.8 363.2 345.6 364.8 9,180 355.92 2.25%
2001-08-02 0 0.222 0.215 0.222 0.214 0.224 5,532,000 1,206,468 0.2181 355.2 344.0 355.2 342.4 358.4 3,458 348.94 -0.89%
2001-08-01 0 0.224 0.222 0.224 0.218 0.229 3,784,000 846,292 0.2237 358.4 355.2 358.4 348.8 366.4 2,365 357.84 -2.18%
2001-07-31 0 0.229 0.225 0.229 0.225 0.231 4,880,000 1,111,280 0.2277 366.4 360.0 366.4 360.0 369.6 3,050 364.35 -1.72%
2001-07-30 0 0.233 0.227 0.233 0.226 0.238 7,848,000 1,812,888 0.2310 372.8 363.2 372.8 361.6 380.8 4,905 369.60 0.00%
2001-07-27 0 0.233 0.228 0.234 0.228 0.239 9,936,000 2,305,016 0.2320 372.8 364.8 374.4 364.8 382.4 6,210 371.18 -0.85%
2001-07-26 0 0.235 0.232 0.235 0.223 0.237 15,544,000 3,581,300 0.2304 376.0 371.2 376.0 356.8 379.2 9,715 368.64 5.86%
2001-07-24 0 0.222 0.215 0.222 0.207 0.222 5,720,000 1,221,196 0.2135 355.2 344.0 355.2 331.2 355.2 3,575 341.59 4.23%
2001-07-23 0 0.213 0.209 0.213 0.197 0.218 6,264,000 1,290,808 0.2061 340.8 334.4 340.8 315.2 348.8 3,915 329.71 5.97%
2001-07-20 0 0.201 0.199 0.201 0.198 0.202 1,540,000 308,844 0.2005 321.6 318.4 321.6 316.8 323.2 963 320.88 -0.50%
2001-07-19 0 0.202 0.201 0.202 0.194 0.202 4,724,000 937,192 0.1984 323.2 321.6 323.2 310.4 323.2 2,953 317.42 -0.49%
2001-07-18 0 0.203 0.202 0.203 0.200 0.204 1,668,000 336,340 0.2016 324.8 323.2 324.8 320.0 326.4 1,043 322.63 0.00%
2001-07-17 0 0.203 0.203 0.204 0.196 0.204 6,004,000 1,198,348 0.1996 324.8 324.8 326.4 313.6 326.4 3,753 319.35 0.00%
2001-07-16 0 0.203 0.201 0.204 0.197 0.206 2,884,000 576,964 0.2001 324.8 321.6 326.4 315.2 329.6 1,803 320.09 0.00%
2001-07-13 0 0.203 0.203 0.204 0.196 0.205 4,288,000 859,392 0.2004 324.8 324.8 326.4 313.6 328.0 2,680 320.67 0.50%
2001-07-12 0 0.202 0.201 0.203 0.198 0.206 2,616,000 524,024 0.2003 323.2 321.6 324.8 316.8 329.6 1,635 320.50 0.00%
2001-07-11 0 0.202 0.201 0.202 0.194 0.205 2,844,000 565,168 0.1987 323.2 321.6 323.2 310.4 328.0 1,778 317.96 -0.98%
2001-07-10 0 0.204 0.203 0.204 0.192 0.205 3,368,000 669,628 0.1988 326.4 324.8 326.4 307.2 328.0 2,105 318.11 0.99%
2001-07-09 0 0.202 0.201 0.202 0.193 0.208 7,156,000 1,424,308 0.1990 323.2 321.6 323.2 308.8 332.8 4,473 318.46 -4.72%
2001-07-05 0 0.212 0.206 0.212 0.201 0.219 3,744,000 784,024 0.2094 339.2 329.6 339.2 321.6 350.4 2,340 335.05 -2.30%
2001-07-04 0 0.217 0.215 0.217 0.215 0.224 2,268,000 493,196 0.2175 347.2 344.0 347.2 344.0 358.4 1,418 347.93 -0.46%
2001-07-03 0 0.218 0.214 0.218 0.214 0.225 4,324,000 942,388 0.2179 348.8 342.4 348.8 342.4 360.0 2,703 348.71 -1.36%
2001-06-29 0 0.221 0.217 0.221 0.217 0.225 9,268,000 2,036,500 0.2197 353.6 347.2 353.6 347.2 360.0 5,793 351.58 0.91%
2001-06-28 0 0.219 0.218 0.219 0.218 0.225 15,404,000 3,408,320 0.2213 350.4 348.8 350.4 348.8 360.0 9,628 354.02 -0.45%
2001-06-27 0 0.220 0.220 0.223 0.220 0.228 2,932,000 654,004 0.2231 352.0 352.0 356.8 352.0 364.8 1,833 356.89 -2.65%
2001-06-26 0 0.226 0.222 0.226 0.222 0.230 10,300,000 2,320,660 0.2253 361.6 355.2 361.6 355.2 368.0 6,438 360.49 0.00%
2001-06-22 0 0.226 0.220 0.226 0.219 0.229 6,616,000 1,467,400 0.2218 361.6 352.0 361.6 350.4 366.4 4,135 354.87 0.44%
2001-06-21 0 0.225 0.223 0.225 0.221 0.232 9,500,000 2,132,228 0.2244 360.0 356.8 360.0 353.6 371.2 5,938 359.11 0.00%
2001-06-20 0 0.225 0.225 0.226 0.218 0.226 27,092,000 5,991,604 0.2212 360.0 360.0 361.6 348.8 361.6 16,933 353.85 2.27%
2001-06-19 0 0.220 0.219 0.222 0.209 0.228 23,084,000 5,017,464 0.2174 352.0 350.4 355.2 334.4 364.8 14,428 347.77 1.38%
2001-06-18 0 0.217 0.216 0.218 0.215 0.234 12,316,000 2,727,208 0.2214 347.2 345.6 348.8 344.0 374.4 7,698 354.30 -6.87%
2001-06-15 0 0.233 0.232 0.233 0.219 0.240 20,955,000 4,808,952 0.2295 372.8 371.2 372.8 350.4 384.0 13,097 367.18 -4.51%
2001-06-14 0 0.244 0.240 0.244 0.242 0.285 29,076,000 7,682,268 0.2642 390.4 384.0 390.4 387.2 456.0 18,173 422.74 -9.63%
2001-06-13 0 0.270 0.265 0.270 0.265 0.290 25,788,000 7,166,800 0.2779 432.0 424.0 432.0 424.0 464.0 16,118 444.66 -6.90%
2001-06-12 0 0.290 0.285 0.290 0.285 0.310 56,544,000 16,721,360 0.2957 464.0 456.0 464.0 456.0 496.0 35,340 473.16 1.75%
2001-06-11 0 0.285 0.285 0.290 0.270 0.305 86,327,000 24,749,280 0.2867 456.0 456.0 464.0 432.0 488.0 53,954 458.71 -3.39%
2001-06-08 0 0.295 0.295 0.300 0.285 0.335 147,564,000 45,882,475 0.3109 472.0 472.0 480.0 456.0 536.0 92,228 497.49 -3.28%
2001-06-07 0 0.305 0.300 0.305 0.285 0.310 49,526,000 14,837,960 0.2996 488.0 480.0 488.0 456.0 496.0 30,954 479.36 3.39%
2001-06-06 0 0.295 0.290 0.295 0.245 0.305 113,736,000 32,646,220 0.2870 472.0 464.0 472.0 392.0 488.0 71,085 459.26 20.41%
2001-06-05 0 0.245 0.243 0.245 0.242 0.249 9,632,000 2,363,224 0.2454 392.0 388.8 392.0 387.2 398.4 6,020 392.56 0.41%
2001-06-04 0 0.244 0.244 0.245 0.236 0.255 31,480,000 7,776,264 0.2470 390.4 390.4 392.0 377.6 408.0 19,675 395.24 2.95%
2001-06-01 0 0.237 0.234 0.237 0.234 0.300 30,680,000 7,665,476 0.2499 379.2 374.4 379.2 374.4 480.0 19,175 399.76 1.28%
2001-05-31 1 0.234 - - - - 0 0 - 374.4 - - - - 0 - 0.00%
2001-05-30 0 0.234 0.229 0.235 0.228 0.237 6,420,000 1,481,768 0.2308 374.4 366.4 376.0 364.8 379.2 4,013 369.29 -0.43%
2001-05-29 0 0.235 0.232 0.235 0.232 0.246 12,892,000 3,061,224 0.2375 376.0 371.2 376.0 371.2 393.6 8,058 379.92 -1.67%
2001-05-28 0 0.239 0.239 0.245 0.230 0.247 2,176,000 520,608 0.2393 382.4 382.4 392.0 368.0 395.2 1,360 382.80 -2.45%
2001-05-25 0 0.245 0.241 0.246 0.228 0.250 12,304,000 2,955,708 0.2402 392.0 385.6 393.6 364.8 400.0 7,690 384.36 7.93%
2001-05-24 0 0.227 0.227 0.228 0.221 0.229 6,596,000 1,492,244 0.2262 363.2 363.2 364.8 353.6 366.4 4,123 361.98 0.89%
2001-05-23 0 0.225 0.225 0.226 0.210 0.234 17,764,000 3,954,800 0.2226 360.0 360.0 361.6 336.0 374.4 11,103 356.21 -4.66%
2001-05-22 0 0.236 0.235 0.237 0.228 0.246 10,520,000 2,520,792 0.2396 377.6 376.0 379.2 364.8 393.6 6,575 383.39 -3.28%
2001-05-21 0 0.244 0.244 0.245 0.242 0.250 13,872,000 3,414,948 0.2462 390.4 390.4 392.0 387.2 400.0 8,670 393.88 -4.31%
2001-05-18 0 0.255 0.255 0.260 0.245 0.260 29,636,000 7,438,844 0.2510 408.0 408.0 416.0 392.0 416.0 18,523 401.61 2.00%
2001-05-17 0 0.250 0.250 0.255 0.233 0.255 26,822,000 6,675,337 0.2489 400.0 400.0 408.0 372.8 408.0 16,764 398.20 8.23%
2001-05-16 0 0.231 0.231 0.233 0.228 0.239 5,788,000 1,343,720 0.2322 369.6 369.6 372.8 364.8 382.4 3,618 371.45 -2.94%
2001-05-15 0 0.238 0.237 0.239 0.212 0.240 14,607,000 3,346,376 0.2291 380.8 379.2 382.4 339.2 384.0 9,129 366.55 11.21%
2001-05-14 0 0.214 0.213 0.214 0.203 0.214 3,036,000 631,268 0.2079 342.4 340.8 342.4 324.8 342.4 1,898 332.68 3.38%
2001-05-11 0 0.207 0.203 0.207 0.203 0.215 5,472,000 1,129,192 0.2064 331.2 324.8 331.2 324.8 344.0 3,420 330.17 -2.36%
2001-05-10 0 0.212 0.210 0.212 0.207 0.216 4,528,000 961,144 0.2123 339.2 336.0 339.2 331.2 345.6 2,830 339.63 0.47%
2001-05-09 0 0.211 0.208 0.209 0.198 0.212 7,823,000 1,613,165 0.2062 337.6 332.8 334.4 316.8 339.2 4,889 329.93 3.94%
2001-05-08 0 0.203 0.200 0.203 0.200 0.204 5,032,000 1,013,812 0.2015 324.8 320.0 324.8 320.0 326.4 3,145 322.36 0.00%
2001-05-07 0 0.203 0.200 0.203 0.199 0.205 2,124,000 427,076 0.2011 324.8 320.0 324.8 318.4 328.0 1,328 321.71 0.00%
2001-05-04 0 0.203 0.202 0.203 0.198 0.206 2,984,000 601,824 0.2017 324.8 323.2 324.8 316.8 329.6 1,865 322.69 -0.49%
2001-05-03 0 0.204 0.202 0.204 0.198 0.204 2,172,000 437,168 0.2013 326.4 323.2 326.4 316.8 326.4 1,358 322.04 0.00%
2001-05-02 0 0.204 0.203 0.204 0.201 0.211 4,128,000 845,880 0.2049 326.4 324.8 326.4 321.6 337.6 2,580 327.86 -0.49%
2001-04-27 0 0.205 0.203 0.204 0.201 0.208 2,108,000 431,748 0.2048 328.0 324.8 326.4 321.6 332.8 1,318 327.70 -0.97%
2001-04-26 0 0.207 0.206 0.207 0.201 0.207 6,600,000 1,353,384 0.2051 331.2 329.6 331.2 321.6 331.2 4,125 328.09 0.49%
2001-04-25 0 0.206 0.206 0.207 0.200 0.208 4,420,000 902,676 0.2042 329.6 329.6 331.2 320.0 332.8 2,763 326.76 0.00%
2001-04-24 0 0.206 0.205 0.206 0.200 0.208 1,968,000 401,664 0.2041 329.6 328.0 329.6 320.0 332.8 1,230 326.56 0.00%
2001-04-23 0 0.206 0.205 0.206 0.202 0.210 7,988,000 1,641,016 0.2054 329.6 328.0 329.6 323.2 336.0 4,993 328.70 -1.90%
2001-04-20 0 0.210 0.204 0.210 0.205 0.218 4,019,000 837,294 0.2083 336.0 326.4 336.0 328.0 348.8 2,512 333.33 -3.67%
2001-04-19 0 0.218 0.214 0.218 0.209 0.219 3,504,000 744,312 0.2124 348.8 342.4 348.8 334.4 350.4 2,190 339.87 3.81%
2001-04-18 0 0.210 0.209 0.210 0.207 0.212 15,388,000 3,222,880 0.2094 336.0 334.4 336.0 331.2 339.2 9,618 335.11 1.45%
2001-04-17 0 0.207 0.205 0.207 0.201 0.208 4,576,000 936,596 0.2047 331.2 328.0 331.2 321.6 332.8 2,860 327.48 -0.48%
2001-04-12 0 0.208 0.206 0.208 0.203 0.210 13,308,000 2,752,616 0.2068 332.8 329.6 332.8 324.8 336.0 8,318 330.94 0.00%
2001-04-11 0 0.208 0.207 0.208 0.202 0.209 4,484,000 919,648 0.2051 332.8 331.2 332.8 323.2 334.4 2,803 328.15 0.00%
2001-04-10 0 0.208 0.207 0.208 0.200 0.210 5,668,000 1,163,676 0.2053 332.8 331.2 332.8 320.0 336.0 3,543 328.49 -0.48%
2001-04-09 0 0.209 0.207 0.209 0.207 0.217 5,035,000 1,061,089 0.2107 334.4 331.2 334.4 331.2 347.2 3,147 337.19 -4.13%
2001-04-06 0 0.218 0.217 0.220 0.200 0.222 9,373,000 2,001,804 0.2136 348.8 347.2 352.0 320.0 355.2 5,858 341.71 5.83%
2001-04-04 0 0.206 0.204 0.206 0.194 0.207 2,516,000 513,256 0.2040 329.6 326.4 329.6 310.4 331.2 1,573 326.39 -0.96%
2001-04-03 0 0.208 0.207 0.208 0.204 0.211 2,480,000 514,656 0.2075 332.8 331.2 332.8 326.4 337.6 1,550 332.04 -0.48%
2001-04-02 0 0.209 0.208 0.209 0.206 0.211 7,464,000 1,559,912 0.2090 334.4 332.8 334.4 329.6 337.6 4,665 334.39 0.00%
2001-03-30 0 0.209 0.207 0.209 0.205 0.213 3,024,000 632,860 0.2093 334.4 331.2 334.4 328.0 340.8 1,890 334.85 -1.42%
2001-03-29 0 0.212 0.211 0.212 0.204 0.212 4,152,000 865,960 0.2086 339.2 337.6 339.2 326.4 339.2 2,595 333.70 0.00%
2001-03-28 0 0.212 0.211 0.212 0.209 0.215 2,680,000 568,320 0.2121 339.2 337.6 339.2 334.4 344.0 1,675 339.30 0.00%
2001-03-27 0 0.212 0.210 0.212 0.210 0.218 3,584,000 760,184 0.2121 339.2 336.0 339.2 336.0 348.8 2,240 339.37 -1.40%
2001-03-26 0 0.215 0.215 0.216 0.205 0.216 14,524,000 3,070,732 0.2114 344.0 344.0 345.6 328.0 345.6 9,078 338.28 2.87%
2001-03-23 0 0.209 0.208 0.209 0.206 0.213 6,016,000 1,265,780 0.2104 334.4 332.8 334.4 329.6 340.8 3,760 336.64 -1.42%
2001-03-22 0 0.212 0.209 0.212 0.206 0.215 5,972,000 1,255,048 0.2102 339.2 334.4 339.2 329.6 344.0 3,733 336.25 -1.40%
2001-03-21 0 0.215 0.211 0.215 0.211 0.221 9,580,000 2,067,440 0.2158 344.0 337.6 344.0 337.6 353.6 5,988 345.29 -0.46%
2001-03-20 0 0.216 0.217 - 0.203 0.217 6,064,000 1,267,900 0.2091 345.6 347.2 - 324.8 347.2 3,790 334.54 1.89%
2001-03-19 0 0.212 0.211 0.212 0.207 0.218 11,976,000 2,535,696 0.2117 339.2 337.6 339.2 331.2 348.8 7,485 338.77 -1.40%
2001-03-16 0 0.215 0.211 0.215 0.208 0.220 5,000,000 1,060,580 0.2121 344.0 337.6 344.0 332.8 352.0 3,125 339.39 -2.27%
2001-03-15 0 0.220 0.218 0.219 0.210 0.228 3,804,000 848,928 0.2232 352.0 348.8 350.4 336.0 364.8 2,378 357.07 -3.93%
2001-03-14 0 0.229 - 0.229 0.220 0.245 25,484,000 6,043,996 0.2372 366.4 - 366.4 352.0 392.0 15,928 379.47 -5.37%
2001-03-13 0 0.242 0.232 0.242 0.226 0.250 12,968,000 3,061,996 0.2361 387.2 371.2 387.2 361.6 400.0 8,105 377.79 -1.63%
2001-03-12 0 0.246 0.244 0.246 0.238 0.247 8,520,000 2,064,718 0.2423 393.6 390.4 393.6 380.8 395.2 5,325 387.74 -1.60%
2001-03-09 0 0.250 0.249 0.250 0.248 0.265 10,400,000 2,646,732 0.2545 400.0 398.4 400.0 396.8 424.0 6,500 407.19 -3.85%
2001-03-08 0 0.260 0.255 0.260 0.240 0.260 15,808,000 3,922,156 0.2481 416.0 408.0 416.0 384.0 416.0 9,880 396.98 7.88%
2001-03-07 0 0.241 0.241 0.242 0.220 0.242 21,988,000 5,115,844 0.2327 385.6 385.6 387.2 352.0 387.2 13,743 372.26 8.56%
2001-03-06 0 0.222 0.220 0.222 0.214 0.222 6,024,000 1,298,412 0.2155 355.2 352.0 355.2 342.4 355.2 3,765 344.86 3.74%
2001-03-05 0 0.214 0.213 0.214 0.211 0.218 996,000 214,680 0.2155 342.4 340.8 342.4 337.6 348.8 623 344.87 -0.47%
2001-03-02 0 0.215 0.214 0.215 0.212 0.219 6,528,000 1,407,224 0.2156 344.0 342.4 344.0 339.2 350.4 4,080 344.91 -0.92%
2001-03-01 0 0.217 0.215 0.217 0.213 0.220 3,076,000 667,684 0.2171 347.2 344.0 347.2 340.8 352.0 1,923 347.30 0.46%
2001-02-28 0 0.216 0.214 0.216 0.210 0.219 12,192,000 2,650,380 0.2174 345.6 342.4 345.6 336.0 350.4 7,620 347.82 0.47%
2001-02-27 0 0.215 0.212 0.218 0.211 0.220 12,428,000 2,703,920 0.2176 344.0 339.2 348.8 337.6 352.0 7,768 348.11 0.00%
2001-02-26 0 0.215 0.214 0.215 0.213 0.222 6,876,000 1,481,760 0.2155 344.0 342.4 344.0 340.8 355.2 4,298 344.80 -2.27%
2001-02-23 0 0.220 0.218 0.220 0.218 0.222 4,088,000 897,140 0.2195 352.0 348.8 352.0 348.8 355.2 2,555 351.13 1.85%
2001-02-22 0 0.216 0.216 0.220 0.206 0.229 37,888,000 8,324,528 0.2197 345.6 345.6 352.0 329.6 366.4 23,680 351.54 -1.82%
2001-02-21 0 0.220 0.206 0.221 0.207 0.223 7,076,000 1,507,312 0.2130 352.0 329.6 353.6 331.2 356.8 4,423 340.83 0.00%
2001-02-20 0 0.220 0.218 0.220 0.217 0.224 3,908,000 856,928 0.2193 352.0 348.8 352.0 347.2 358.4 2,443 350.84 0.00%
2001-02-19 0 0.220 0.219 0.220 0.220 0.226 344,000 76,776 0.2232 352.0 350.4 352.0 352.0 361.6 215 357.10 0.00%
2001-02-16 0 0.220 0.217 0.220 0.217 0.227 1,008,000 224,496 0.2227 352.0 347.2 352.0 347.2 363.2 630 356.34 0.00%
2001-02-15 0 0.220 0.219 0.224 0.219 0.228 4,256,000 945,192 0.2221 352.0 350.4 358.4 350.4 364.8 2,660 355.34 -2.65%
2001-02-14 0 0.226 0.223 0.226 0.220 0.235 2,608,000 581,084 0.2228 361.6 356.8 361.6 352.0 376.0 1,630 356.49 -1.31%
2001-02-13 0 0.229 0.220 0.229 0.226 0.230 68,000 15,400 0.2265 366.4 352.0 366.4 361.6 368.0 43 362.35 2.23%
2001-02-12 0 0.224 0.224 0.225 0.219 0.226 4,696,000 1,037,460 0.2209 358.4 358.4 360.0 350.4 361.6 2,935 353.48 0.90%
2001-02-09 0 0.222 0.222 0.228 0.222 0.229 2,144,000 483,092 0.2253 355.2 355.2 364.8 355.2 366.4 1,340 360.52 -1.77%
2001-02-08 0 0.226 0.219 0.226 0.220 0.235 3,180,000 719,552 0.2263 361.6 350.4 361.6 352.0 376.0 1,988 362.04 -1.74%
2001-02-07 0 0.230 0.222 0.230 0.225 0.237 2,263,000 520,642 0.2301 368.0 355.2 368.0 360.0 379.2 1,414 368.11 -3.36%
2001-02-06 0 0.238 0.238 0.245 0.238 0.245 696,000 168,096 0.2415 380.8 380.8 392.0 380.8 392.0 435 386.43 -2.86%
2001-02-05 0 0.245 0.239 0.246 0.240 0.247 372,000 90,888 0.2443 392.0 382.4 393.6 384.0 395.2 233 390.92 0.82%
2001-02-02 0 0.243 0.243 0.244 0.242 0.243 248,000 60,116 0.2424 388.8 388.8 390.4 387.2 388.8 155 387.85 -2.41%
2001-02-01 0 0.249 0.245 0.249 0.243 0.260 520,000 127,940 0.2460 398.4 392.0 398.4 388.8 416.0 325 393.66 0.00%
2001-01-31 0 0.249 0.243 0.249 0.243 0.250 776,000 192,464 0.2480 398.4 388.8 398.4 388.8 400.0 485 396.83 -0.40%
2001-01-30 0 0.250 0.245 0.250 0.245 0.250 804,000 200,304 0.2491 400.0 392.0 400.0 392.0 400.0 503 398.61 -1.96%
2001-01-29 0 0.255 0.250 0.255 0.243 0.255 2,056,000 508,604 0.2474 408.0 400.0 408.0 388.8 408.0 1,285 395.80 2.82%
2001-01-23 0 0.248 0.244 0.248 0.245 0.249 1,104,000 272,776 0.2471 396.8 390.4 396.8 392.0 398.4 690 395.33 1.22%
2001-01-22 0 0.245 0.242 0.245 0.240 0.250 1,672,000 410,652 0.2456 392.0 387.2 392.0 384.0 400.0 1,045 392.97 0.82%
2001-01-19 0 0.243 0.235 0.243 0.234 0.245 2,868,000 685,488 0.2390 388.8 376.0 388.8 374.4 392.0 1,793 382.42 0.41%
2001-01-18 0 0.242 0.236 0.242 0.236 0.245 1,776,000 430,584 0.2424 387.2 377.6 387.2 377.6 392.0 1,110 387.91 0.41%
2001-01-17 0 0.241 0.236 0.241 0.236 0.242 1,184,000 285,624 0.2412 385.6 377.6 385.6 377.6 387.2 740 385.98 0.42%
2001-01-16 0 0.240 0.237 0.240 0.237 0.249 2,624,000 640,000 0.2439 384.0 379.2 384.0 379.2 398.4 1,640 390.24 -0.41%
2001-01-15 0 0.241 0.234 0.241 0.234 0.250 1,736,000 421,504 0.2428 385.6 374.4 385.6 374.4 400.0 1,085 388.48 -2.82%
2001-01-12 0 0.248 0.244 0.248 0.243 0.250 2,704,000 669,124 0.2475 396.8 390.4 396.8 388.8 400.0 1,690 395.93 0.00%
2001-01-11 0 0.248 0.247 0.248 0.244 0.250 1,340,000 331,700 0.2475 396.8 395.2 396.8 390.4 400.0 838 396.06 -0.80%
2001-01-10 0 0.250 0.249 0.250 0.245 0.250 1,460,000 363,664 0.2491 400.0 398.4 400.0 392.0 400.0 913 398.54 0.81%
2001-01-09 0 0.248 0.248 0.249 0.244 0.250 1,468,000 363,668 0.2477 396.8 396.8 398.4 390.4 400.0 918 396.37 -0.80%
2001-01-08 0 0.250 0.247 0.250 0.246 0.250 3,056,000 761,320 0.2491 400.0 395.2 400.0 393.6 400.0 1,910 398.60 0.40%
2001-01-05 0 0.249 0.248 0.249 0.246 0.255 2,420,000 602,824 0.2491 398.4 396.8 398.4 393.6 408.0 1,513 398.56 -0.40%
2001-01-04 0 0.250 0.249 0.260 0.247 0.255 4,320,000 1,078,312 0.2496 400.0 398.4 416.0 395.2 408.0 2,700 399.37 0.40%
2001-01-03 0 0.249 0.250 0.255 0.247 0.255 3,680,000 915,500 0.2488 398.4 400.0 408.0 395.2 408.0 2,300 398.04 -2.35%
2001-01-02 0 0.255 0.250 0.255 0.246 0.255 3,324,000 832,452 0.2504 408.0 400.0 408.0 393.6 408.0 2,078 400.70 0.00%
2000-12-29 0 0.255 0.250 0.255 0.247 0.260 6,948,000 1,736,924 0.2500 408.0 400.0 408.0 395.2 416.0 4,343 399.98 0.00%
2000-12-28 0 0.255 0.250 0.255 0.246 0.265 4,124,000 1,045,340 0.2535 408.0 400.0 408.0 393.6 424.0 2,578 405.56 -1.92%
2000-12-27 0 0.260 0.255 0.260 0.250 0.260 3,436,000 878,840 0.2558 416.0 408.0 416.0 400.0 416.0 2,148 409.24 -3.70%
2000-12-22 0 0.270 0.265 0.270 0.250 0.275 3,324,000 850,320 0.2558 432.0 424.0 432.0 400.0 440.0 2,078 409.30 5.88%
2000-12-21 0 0.255 0.250 0.255 0.250 0.260 2,836,000 718,400 0.2533 408.0 400.0 408.0 400.0 416.0 1,773 405.30 -1.92%
2000-12-20 0 0.260 0.255 0.260 0.255 0.260 1,428,000 367,780 0.2575 416.0 408.0 416.0 408.0 416.0 893 412.08 0.00%
2000-12-19 0 0.260 0.250 0.260 0.250 0.265 5,584,000 1,415,160 0.2534 416.0 400.0 416.0 400.0 424.0 3,490 405.49 -1.89%
2000-12-18 0 0.265 0.255 0.265 0.250 0.270 3,049,000 790,670 0.2593 424.0 408.0 424.0 400.0 432.0 1,906 414.91 0.00%
2000-12-15 0 0.265 0.265 0.270 0.260 0.275 3,388,000 896,320 0.2646 424.0 424.0 432.0 416.0 440.0 2,118 423.29 -1.85%
2000-12-14 0 0.270 0.265 0.270 0.265 0.270 1,865,000 498,280 0.2672 432.0 424.0 432.0 424.0 432.0 1,166 427.48 -1.82%
2000-12-13 0 0.275 0.270 0.275 0.265 0.275 3,128,000 843,100 0.2695 440.0 432.0 440.0 424.0 440.0 1,955 431.25 0.00%
2000-12-12 0 0.275 0.265 0.275 0.270 0.275 1,696,000 461,600 0.2722 440.0 424.0 440.0 432.0 440.0 1,060 435.47 0.00%
2000-12-11 0 0.275 0.270 0.275 0.270 0.275 2,980,000 809,500 0.2716 440.0 432.0 440.0 432.0 440.0 1,863 434.63 1.85%
2000-12-08 0 0.270 0.265 0.270 0.265 0.275 3,920,000 1,052,320 0.2684 432.0 424.0 432.0 424.0 440.0 2,450 429.52 -1.82%
2000-12-07 0 0.275 0.265 0.275 0.270 0.275 2,796,000 755,060 0.2701 440.0 424.0 440.0 432.0 440.0 1,748 432.08 0.00%
2000-12-06 0 0.275 0.265 0.275 0.270 0.290 2,696,000 739,000 0.2741 440.0 424.0 440.0 432.0 464.0 1,685 438.58 1.85%
2000-12-05 0 0.270 0.265 0.270 0.265 0.275 1,472,000 394,280 0.2679 432.0 424.0 432.0 424.0 440.0 920 428.57 1.89%
2000-12-04 0 0.265 0.265 0.270 0.265 0.280 2,716,000 745,180 0.2744 424.0 424.0 432.0 424.0 448.0 1,698 438.99 -3.64%
2000-12-01 0 0.275 0.270 0.275 0.265 0.280 1,964,000 537,260 0.2736 440.0 432.0 440.0 424.0 448.0 1,228 437.69 0.00%
2000-11-30 0 0.275 0.270 0.275 0.270 0.285 3,020,000 837,080 0.2772 440.0 432.0 440.0 432.0 456.0 1,888 443.49 -1.79%
2000-11-29 0 0.280 0.275 0.280 0.275 0.285 1,308,000 364,000 0.2783 448.0 440.0 448.0 440.0 456.0 818 445.26 -1.75%
2000-11-28 0 0.285 0.280 0.285 0.280 0.290 5,540,000 1,577,860 0.2848 456.0 448.0 456.0 448.0 464.0 3,463 455.70 1.79%
2000-11-27 0 0.280 0.275 0.280 0.280 0.295 2,352,000 675,360 0.2871 448.0 440.0 448.0 448.0 472.0 1,470 459.43 -1.75%
2000-11-24 0 0.285 0.280 0.285 0.280 0.295 2,828,000 815,880 0.2885 456.0 448.0 456.0 448.0 472.0 1,768 461.60 0.00%
2000-11-23 0 0.285 0.285 0.290 0.285 0.300 1,972,000 577,580 0.2929 456.0 456.0 464.0 456.0 480.0 1,233 468.62 -1.72%
2000-11-22 0 0.290 0.285 0.290 0.290 0.300 1,424,000 423,560 0.2974 464.0 456.0 464.0 464.0 480.0 890 475.91 -1.69%
2000-11-21 0 0.295 0.280 0.295 0.285 0.315 4,088,000 1,195,340 0.2924 472.0 448.0 472.0 456.0 504.0 2,555 467.84 -1.67%
2000-11-20 0 0.300 0.295 0.300 0.290 0.305 2,244,000 671,060 0.2990 480.0 472.0 480.0 464.0 488.0 1,403 478.47 -1.64%
2000-11-17 0 0.305 0.300 0.305 0.295 0.315 4,167,000 1,262,410 0.3030 488.0 480.0 488.0 472.0 504.0 2,604 484.73 0.00%
2000-11-16 0 0.305 0.300 0.305 0.300 0.320 12,526,000 3,959,140 0.3161 488.0 480.0 488.0 480.0 512.0 7,829 505.72 0.00%
2000-11-15 0 0.305 0.305 0.310 0.305 0.330 12,316,000 4,036,680 0.3278 488.0 488.0 496.0 488.0 528.0 7,698 524.41 -1.61%
2000-11-14 0 0.310 0.305 0.315 0.310 0.330 12,196,000 3,987,800 0.3270 496.0 488.0 504.0 496.0 528.0 7,623 523.16 -1.59%
2000-11-13 0 0.315 0.310 0.315 0.305 0.335 4,264,000 1,333,360 0.3127 504.0 496.0 504.0 488.0 536.0 2,665 500.32 -5.97%
2000-11-10 0 0.335 0.330 0.335 0.325 0.340 8,056,000 2,646,220 0.3285 536.0 528.0 536.0 520.0 544.0 5,035 525.57 0.00%
2000-11-09 0 0.335 0.330 0.335 0.330 0.350 6,292,000 2,142,620 0.3405 536.0 528.0 536.0 528.0 560.0 3,933 544.85 -2.90%
2000-11-08 0 0.345 0.340 0.345 0.330 0.355 31,096,000 10,571,020 0.3399 552.0 544.0 552.0 528.0 568.0 19,435 543.92 2.99%
2000-11-07 0 0.335 0.330 0.335 0.325 0.340 8,536,000 2,857,440 0.3348 536.0 528.0 536.0 520.0 544.0 5,335 535.60 1.52%
2000-11-06 0 0.330 0.325 0.330 0.325 0.355 13,032,000 4,437,980 0.3405 528.0 520.0 528.0 520.0 568.0 8,145 544.87 -1.49%
2000-11-03 0 0.335 0.330 0.335 0.310 0.340 24,850,000 8,005,720 0.3222 536.0 528.0 536.0 496.0 544.0 15,531 515.46 6.35%
2000-11-02 0 0.315 0.305 0.320 0.280 0.320 16,864,000 4,867,080 0.2886 504.0 488.0 512.0 448.0 512.0 10,540 461.77 10.53%
2000-11-01 0 0.285 0.280 0.285 0.280 0.295 9,164,000 2,629,060 0.2869 456.0 448.0 456.0 448.0 472.0 5,728 459.02 0.00%
2000-10-31 0 0.285 0.280 0.285 0.280 0.290 20,104,000 5,797,340 0.2884 456.0 448.0 456.0 448.0 464.0 12,565 461.39 0.00%
2000-10-30 0 0.285 0.275 0.285 0.280 0.290 2,568,000 732,860 0.2854 456.0 440.0 456.0 448.0 464.0 1,605 456.61 0.00%
2000-10-27 0 0.285 0.275 0.280 0.275 0.295 14,192,000 4,134,120 0.2913 456.0 440.0 448.0 440.0 472.0 8,870 466.08 1.79%
2000-10-26 0 0.280 0.270 0.280 0.275 0.285 5,320,000 1,475,800 0.2774 448.0 432.0 448.0 440.0 456.0 3,325 443.85 -1.75%
2000-10-25 0 0.285 0.280 0.285 0.275 0.310 18,702,000 5,583,680 0.2986 456.0 448.0 456.0 440.0 496.0 11,689 477.70 -1.72%
2000-10-24 0 0.290 0.285 0.290 0.265 0.290 9,148,000 2,589,140 0.2830 464.0 456.0 464.0 424.0 464.0 5,718 452.84 5.45%
2000-10-23 0 0.275 0.275 0.280 0.275 0.295 7,360,000 2,088,360 0.2837 440.0 440.0 448.0 440.0 472.0 4,600 453.99 -3.51%
2000-10-20 0 0.285 0.285 0.290 0.285 0.305 10,428,000 3,101,400 0.2974 456.0 456.0 464.0 456.0 488.0 6,518 475.86 -1.72%
2000-10-19 0 0.290 0.285 0.290 0.265 0.310 11,700,000 3,448,680 0.2948 464.0 456.0 464.0 424.0 496.0 7,313 471.61 3.57%
2000-10-18 0 0.280 0.275 0.280 0.265 0.305 27,348,000 8,045,400 0.2942 448.0 440.0 448.0 424.0 488.0 17,093 470.70 5.66%
2000-10-17 0 0.265 0.260 0.265 0.255 0.285 9,540,000 2,552,260 0.2675 424.0 416.0 424.0 408.0 456.0 5,963 428.05 -7.02%
2000-10-16 0 0.285 0.280 0.285 0.275 0.295 22,356,000 6,388,180 0.2857 456.0 448.0 456.0 440.0 472.0 13,973 457.20 1.79%
2000-10-13 0 0.280 0.275 0.280 0.280 0.300 12,624,000 3,539,400 0.2804 448.0 440.0 448.0 448.0 480.0 7,890 448.59 -5.08%
2000-10-12 0 0.295 0.300 0.305 0.285 0.305 16,160,000 4,795,020 0.2967 472.0 480.0 488.0 456.0 488.0 10,100 474.75 -3.28%
2000-10-11 0 0.305 0.300 0.305 0.295 0.310 8,842,000 2,702,300 0.3056 488.0 480.0 488.0 472.0 496.0 5,526 488.99 -1.61%
2000-10-10 0 0.310 0.305 0.310 0.305 0.315 8,864,000 2,743,140 0.3095 496.0 488.0 496.0 488.0 504.0 5,540 495.15 0.00%
2000-10-09 0 0.310 0.305 0.310 0.305 0.320 7,937,000 2,471,840 0.3114 496.0 488.0 496.0 488.0 512.0 4,961 498.29 -3.12%
2000-10-05 0 0.320 0.315 0.320 0.310 0.320 16,149,000 5,055,560 0.3131 512.0 504.0 512.0 496.0 512.0 10,093 500.89 1.59%
2000-10-04 0 0.315 0.310 0.315 0.310 0.315 11,012,000 3,416,200 0.3102 504.0 496.0 504.0 496.0 504.0 6,883 496.36 0.00%
2000-10-03 0 0.315 0.310 0.315 0.305 0.320 15,128,000 4,699,140 0.3106 504.0 496.0 504.0 488.0 512.0 9,455 497.00 0.00%
2000-09-29 0 0.315 0.315 0.320 0.300 0.320 12,588,000 3,865,020 0.3070 504.0 504.0 512.0 480.0 512.0 7,868 491.26 1.61%
2000-09-28 0 0.310 0.305 0.310 0.295 0.310 15,520,000 4,717,500 0.3040 496.0 488.0 496.0 472.0 496.0 9,700 486.34 0.00%
2000-09-27 0 0.310 0.305 0.310 0.295 0.310 13,182,000 3,956,660 0.3002 496.0 488.0 496.0 472.0 496.0 8,239 480.25 0.00%
2000-09-26 0 0.310 0.305 0.310 0.300 0.310 23,096,000 7,023,340 0.3041 496.0 488.0 496.0 480.0 496.0 14,435 486.55 0.00%
2000-09-25 0 0.310 0.305 0.310 0.300 0.315 20,012,000 6,022,200 0.3009 496.0 488.0 496.0 480.0 504.0 12,508 481.49 1.64%
2000-09-22 0 0.305 0.300 0.305 0.295 0.315 29,616,000 9,057,240 0.3058 488.0 480.0 488.0 472.0 504.0 18,510 489.32 -4.69%
2000-09-21 0 0.320 0.315 0.320 0.305 0.320 33,468,000 10,333,220 0.3087 512.0 504.0 512.0 488.0 512.0 20,918 494.00 0.00%
2000-09-20 0 0.320 0.315 0.320 0.310 0.320 28,036,000 8,821,220 0.3146 512.0 504.0 512.0 496.0 512.0 17,523 503.42 0.00%
2000-09-19 0 0.320 0.315 0.320 0.300 0.320 23,524,000 7,375,320 0.3135 512.0 504.0 512.0 480.0 512.0 14,703 501.64 0.00%
2000-09-18 0 0.320 0.315 0.320 0.300 0.330 30,168,000 9,504,640 0.3151 512.0 504.0 512.0 480.0 528.0 18,855 504.09 0.00%
2000-09-15 0 0.320 0.320 0.325 0.315 0.325 16,448,000 5,245,160 0.3189 512.0 512.0 520.0 504.0 520.0 10,280 510.23 0.00%
2000-09-14 0 0.320 0.315 0.320 0.315 0.330 8,996,000 2,923,560 0.3250 512.0 504.0 512.0 504.0 528.0 5,623 519.98 -1.54%
2000-09-12 0 0.325 0.320 0.325 0.310 0.340 10,116,000 3,269,120 0.3232 520.0 512.0 520.0 496.0 544.0 6,323 517.06 -4.41%
2000-09-11 0 0.340 0.335 0.340 0.330 0.345 6,032,000 2,022,800 0.3353 544.0 536.0 544.0 528.0 552.0 3,770 536.55 0.00%
2000-09-08 0 0.340 0.335 0.340 0.330 0.345 12,250,000 4,149,640 0.3387 544.0 536.0 544.0 528.0 552.0 7,656 541.99 1.49%
2000-09-07 0 0.335 0.330 0.335 0.330 0.340 8,996,000 3,022,640 0.3360 536.0 528.0 536.0 528.0 544.0 5,623 537.60 -1.47%
2000-09-06 0 0.340 0.335 0.340 0.335 0.345 9,636,000 3,303,740 0.3429 544.0 536.0 544.0 536.0 552.0 6,023 548.57 0.00%
2000-09-05 0 0.340 0.335 0.340 0.335 0.345 15,330,000 5,280,840 0.3445 544.0 536.0 544.0 536.0 552.0 9,581 551.16 -1.45%
2000-09-04 0 0.345 0.340 0.345 0.335 0.350 10,800,000 3,740,800 0.3464 552.0 544.0 552.0 536.0 560.0 6,750 554.19 -1.43%
2000-09-01 0 0.350 0.350 0.355 0.345 0.360 8,084,000 2,816,620 0.3484 560.0 560.0 568.0 552.0 576.0 5,053 557.47 -1.41%
2000-08-31 0 0.355 0.350 0.355 0.345 0.355 10,140,000 3,523,040 0.3474 568.0 560.0 568.0 552.0 568.0 6,338 555.90 1.43%
2000-08-30 0 0.350 0.345 0.350 0.345 0.355 6,768,000 2,349,060 0.3471 560.0 552.0 560.0 552.0 568.0 4,230 555.33 -1.41%
2000-08-29 0 0.355 0.350 0.355 0.345 0.355 11,852,000 4,154,260 0.3505 568.0 560.0 568.0 552.0 568.0 7,408 560.82 2.90%
2000-08-28 0 0.345 0.340 0.345 0.340 0.345 7,848,000 2,681,360 0.3417 552.0 544.0 552.0 544.0 552.0 4,905 546.66 1.47%
2000-08-25 0 0.340 0.330 0.340 0.335 0.350 6,920,000 2,348,180 0.3393 544.0 528.0 544.0 536.0 560.0 4,325 542.93 -1.45%
2000-08-24 0 0.345 0.340 0.345 0.340 0.350 5,772,000 1,981,120 0.3432 552.0 544.0 552.0 544.0 560.0 3,608 549.17 -1.43%
2000-08-23 0 0.350 0.345 0.350 0.340 0.355 6,348,000 2,189,480 0.3449 560.0 552.0 560.0 544.0 568.0 3,968 551.85 0.00%
2000-08-22 0 0.350 0.345 0.350 0.335 0.350 7,508,000 2,554,840 0.3403 560.0 552.0 560.0 536.0 560.0 4,693 544.45 4.48%
2000-08-21 0 0.335 0.330 0.335 0.325 0.350 9,976,000 3,338,840 0.3347 536.0 528.0 536.0 520.0 560.0 6,235 535.50 -2.90%
2000-08-18 0 0.345 0.340 0.345 0.340 0.350 3,680,000 1,266,920 0.3443 552.0 544.0 552.0 544.0 560.0 2,300 550.83 -1.43%
2000-08-17 0 0.350 0.345 0.350 0.340 0.350 8,028,000 2,758,880 0.3437 560.0 552.0 560.0 544.0 560.0 5,018 549.85 0.00%
2000-08-16 0 0.350 0.345 0.350 0.340 0.350 10,501,000 3,625,315 0.3452 560.0 552.0 560.0 544.0 560.0 6,563 552.38 -1.41%
2000-08-15 0 0.355 0.350 0.355 0.350 0.370 10,248,000 3,652,480 0.3564 568.0 560.0 568.0 560.0 592.0 6,405 570.25 -2.74%
2000-08-14 0 0.365 0.360 0.365 0.345 0.380 10,868,000 3,874,720 0.3565 584.0 576.0 584.0 552.0 608.0 6,793 570.44 -1.35%
2000-08-11 0 0.370 0.360 0.370 0.365 0.385 9,524,000 3,522,020 0.3698 592.0 576.0 592.0 584.0 616.0 5,953 591.69 -2.63%
2000-08-10 0 0.380 0.375 0.380 0.365 0.385 25,055,000 9,355,970 0.3734 608.0 600.0 608.0 584.0 616.0 15,659 597.47 4.11%
2000-08-09 0 0.365 0.360 0.365 0.355 0.365 5,124,000 1,851,760 0.3614 584.0 576.0 584.0 568.0 584.0 3,203 578.22 0.00%
2000-08-08 0 0.365 0.360 0.365 0.355 0.365 15,500,000 5,579,540 0.3600 584.0 576.0 584.0 568.0 584.0 9,688 575.95 -1.35%
2000-08-07 0 0.370 0.365 0.370 0.345 0.370 12,418,000 4,414,500 0.3555 592.0 584.0 592.0 552.0 592.0 7,761 568.79 2.78%
2000-08-04 0 0.360 0.355 0.360 0.350 0.365 9,396,000 3,352,360 0.3568 576.0 568.0 576.0 560.0 584.0 5,873 570.86 0.00%
2000-08-03 0 0.360 0.355 0.360 0.350 0.365 6,596,000 2,351,040 0.3564 576.0 568.0 576.0 560.0 584.0 4,123 570.29 4.35%
2000-08-02 0 0.345 0.345 0.350 0.345 0.380 14,986,000 5,385,320 0.3594 552.0 552.0 560.0 552.0 608.0 9,366 574.97 -6.76%
2000-08-01 0 0.370 0.365 0.370 0.350 0.375 17,964,000 6,569,760 0.3657 592.0 584.0 592.0 560.0 600.0 11,228 585.15 5.71%
2000-07-31 0 0.350 0.350 0.355 0.315 0.350 17,469,000 5,827,895 0.3336 560.0 560.0 568.0 504.0 560.0 10,918 533.78 11.11%
2000-07-28 0 0.315 0.310 0.315 0.310 0.320 7,648,000 2,375,140 0.3106 504.0 496.0 504.0 496.0 512.0 4,780 496.89 -1.56%
2000-07-27 0 0.320 0.315 0.320 0.305 0.320 20,656,000 6,370,800 0.3084 512.0 504.0 512.0 488.0 512.0 12,910 493.48 0.00%
2000-07-26 0 0.320 0.315 0.320 0.300 0.320 17,008,000 5,247,140 0.3085 512.0 504.0 512.0 480.0 512.0 10,630 493.62 3.23%
2000-07-25 0 0.310 0.305 0.310 0.305 0.315 7,652,000 2,351,480 0.3073 496.0 488.0 496.0 488.0 504.0 4,783 491.68 0.00%
2000-07-24 0 0.310 0.305 0.315 0.305 0.315 8,083,000 2,509,420 0.3105 496.0 488.0 504.0 488.0 504.0 5,052 496.73 -1.59%
2000-07-21 0 0.315 0.310 0.315 0.300 0.320 20,896,000 6,516,980 0.3119 504.0 496.0 504.0 480.0 512.0 13,060 499.00 5.00%
2000-07-20 0 0.300 0.295 0.300 0.295 0.310 10,164,000 3,070,780 0.3021 480.0 472.0 480.0 472.0 496.0 6,353 483.40 -1.64%
2000-07-19 0 0.305 0.295 0.305 0.300 0.315 10,554,000 3,218,720 0.3050 488.0 472.0 488.0 480.0 504.0 6,596 487.96 0.00%
2000-07-18 0 0.305 0.300 0.305 0.300 0.320 9,008,000 2,776,220 0.3082 488.0 480.0 488.0 480.0 512.0 5,630 493.11 1.67%
2000-07-17 0 0.300 0.290 0.305 0.290 0.320 14,884,000 4,650,440 0.3124 480.0 464.0 488.0 464.0 512.0 9,303 499.91 -4.76%
2000-07-14 0 0.315 0.310 0.315 0.300 0.320 9,168,000 2,837,640 0.3095 504.0 496.0 504.0 480.0 512.0 5,730 495.23 0.00%
2000-07-13 0 0.315 0.315 0.320 0.310 0.330 17,780,000 5,719,340 0.3217 504.0 504.0 512.0 496.0 528.0 11,113 514.68 -4.55%
2000-07-12 0 0.330 0.320 0.330 0.320 0.335 11,028,000 3,618,280 0.3281 528.0 512.0 528.0 512.0 536.0 6,893 524.96 1.54%
2000-07-11 0 0.325 0.320 0.330 0.315 0.340 23,285,000 7,587,810 0.3259 520.0 512.0 528.0 504.0 544.0 14,553 521.39 1.56%
2000-07-10 0 0.320 0.310 0.320 0.295 0.320 12,839,000 3,945,900 0.3073 512.0 496.0 512.0 472.0 512.0 8,024 491.74 10.34%
2000-07-07 0 0.290 0.285 0.290 0.280 0.295 18,872,000 5,503,000 0.2916 464.0 456.0 464.0 448.0 472.0 11,795 466.55 1.75%
2000-07-06 0 0.285 0.280 0.285 0.265 0.300 15,748,000 4,475,720 0.2842 456.0 448.0 456.0 424.0 480.0 9,843 454.73 -5.00%
2000-07-05 0 0.300 0.295 0.300 0.290 0.345 35,880,000 11,158,800 0.3110 480.0 472.0 480.0 464.0 552.0 22,425 497.61 -13.04%
2000-07-04 0 0.345 0.340 0.345 0.340 0.380 57,780,000 21,505,200 0.3722 552.0 544.0 552.0 544.0 608.0 36,113 595.51 -9.21%
2000-07-03 0 0.380 0.380 0.385 0.360 0.385 34,880,000 13,205,080 0.3786 608.0 608.0 616.0 576.0 616.0 21,800 605.74 5.56%
2000-06-30 0 0.360 0.355 0.360 0.350 0.365 10,584,000 3,782,780 0.3574 576.0 568.0 576.0 560.0 584.0 6,615 571.85 1.41%
2000-06-29 0 0.355 0.350 0.355 0.345 0.375 25,212,000 9,157,480 0.3632 568.0 560.0 568.0 552.0 600.0 15,758 581.15 -1.39%
2000-06-28 0 0.360 0.355 0.365 0.355 0.375 24,950,000 9,061,220 0.3632 576.0 568.0 584.0 568.0 600.0 15,594 581.08 -5.26%
2000-06-27 0 0.380 0.365 0.375 0.365 0.390 21,200,000 7,897,980 0.3725 608.0 584.0 600.0 584.0 624.0 13,250 596.07 -1.30%
2000-06-26 0 0.385 0.380 0.385 0.380 0.395 12,978,000 5,021,500 0.3869 616.0 608.0 616.0 608.0 632.0 8,111 619.08 -1.28%
2000-06-23 0 0.390 0.385 0.390 0.380 0.390 20,007,000 7,714,400 0.3856 624.0 616.0 624.0 608.0 624.0 12,504 616.94 -1.27%
2000-06-22 0 0.395 0.390 0.400 0.385 0.410 29,305,000 11,612,340 0.3963 632.0 624.0 640.0 616.0 656.0 18,316 634.01 -2.47%
2000-06-21 0 0.405 0.395 0.405 0.355 0.405 48,801,000 18,622,830 0.3816 648.0 632.0 648.0 568.0 648.0 30,501 610.57 14.08%
2000-06-20 0 0.355 0.355 0.360 0.350 0.370 14,051,000 5,028,510 0.3579 568.0 568.0 576.0 560.0 592.0 8,782 572.60 -1.39%
2000-06-19 0 0.360 0.360 0.365 0.355 0.375 23,564,000 8,585,400 0.3643 576.0 576.0 584.0 568.0 600.0 14,728 582.95 -5.26%
2000-06-16 0 0.380 0.375 0.380 0.350 0.380 23,789,000 8,717,060 0.3664 608.0 600.0 608.0 560.0 608.0 14,868 586.29 2.70%
2000-06-15 0 0.370 0.365 0.370 0.340 0.375 52,857,000 19,220,050 0.3636 592.0 584.0 592.0 544.0 600.0 33,036 581.80 8.82%
2000-06-14 0 0.340 0.335 0.340 0.300 0.340 32,978,000 10,566,220 0.3204 544.0 536.0 544.0 480.0 544.0 20,611 512.64 13.33%
2000-06-13 0 0.300 0.295 0.300 0.285 0.300 10,836,000 3,166,180 0.2922 480.0 472.0 480.0 456.0 480.0 6,773 467.51 5.26%
2000-06-12 0 0.285 0.280 0.285 0.280 0.285 3,630,000 1,022,860 0.2818 456.0 448.0 456.0 448.0 456.0 2,269 450.85 0.00%
2000-06-09 0 0.285 0.285 0.290 0.280 0.290 8,952,000 2,538,600 0.2836 456.0 456.0 464.0 448.0 464.0 5,595 453.73 -1.72%
2000-06-08 0 0.290 0.285 0.290 0.285 0.300 4,736,000 1,385,000 0.2924 464.0 456.0 464.0 456.0 480.0 2,960 467.91 -1.69%
2000-06-07 0 0.295 0.295 0.300 0.290 0.300 12,516,000 3,700,530 0.2957 472.0 472.0 480.0 464.0 480.0 7,823 473.06 0.00%
2000-06-05 0 0.295 0.290 0.295 0.290 0.305 17,620,000 5,220,740 0.2963 472.0 464.0 472.0 464.0 488.0 11,013 474.07 3.51%
2000-06-02 0 0.285 0.280 0.290 0.275 0.290 22,402,000 6,317,080 0.2820 456.0 448.0 464.0 440.0 464.0 14,001 451.18 3.64%
2000-06-01 0 0.275 0.270 0.275 0.255 0.275 12,440,000 3,249,900 0.2612 440.0 432.0 440.0 408.0 440.0 7,775 417.99 3.77%
2000-05-31 0 0.265 0.260 0.265 0.247 0.265 14,534,000 3,720,988 0.2560 424.0 416.0 424.0 395.2 424.0 9,084 409.63 6.85%
2000-05-30 0 0.248 0.247 0.248 0.238 0.250 8,968,000 2,200,672 0.2454 396.8 395.2 396.8 380.8 400.0 5,605 392.63 -0.40%
2000-05-29 0 0.249 0.247 0.249 0.238 0.250 8,016,000 1,970,176 0.2458 398.4 395.2 398.4 380.8 400.0 5,010 393.25 -0.40%
2000-05-26 0 0.250 0.249 0.250 0.236 0.265 5,288,000 1,293,544 0.2446 400.0 398.4 400.0 377.6 424.0 3,305 391.39 -1.96%
2000-05-25 0 0.255 0.250 0.255 0.249 0.275 10,388,000 2,715,968 0.2615 408.0 400.0 408.0 398.4 440.0 6,493 418.32 -5.56%
2000-05-24 0 0.270 0.260 0.270 0.255 0.270 3,778,000 996,900 0.2639 432.0 416.0 432.0 408.0 432.0 2,361 422.19 0.00%
2000-05-23 0 0.270 0.265 0.270 0.265 0.280 2,478,000 661,020 0.2668 432.0 424.0 432.0 424.0 448.0 1,549 426.81 -1.82%
2000-05-22 0 0.275 0.270 0.275 0.265 0.275 3,388,000 913,620 0.2697 440.0 432.0 440.0 424.0 440.0 2,118 431.46 0.00%
2000-05-19 0 0.275 0.270 0.275 0.260 0.275 5,896,000 1,595,560 0.2706 440.0 432.0 440.0 416.0 440.0 3,685 432.99 5.77%
2000-05-18 0 0.260 0.255 0.260 0.255 0.270 1,708,000 448,020 0.2623 416.0 408.0 416.0 408.0 432.0 1,068 419.69 -1.89%
2000-05-17 0 0.265 0.255 0.265 0.255 0.270 3,296,000 860,200 0.2610 424.0 408.0 424.0 408.0 432.0 2,060 417.57 -1.85%
2000-05-16 0 0.270 0.265 0.270 0.265 0.275 4,200,000 1,132,160 0.2696 432.0 424.0 432.0 424.0 440.0 2,625 431.30 0.00%
2000-05-15 0 0.270 0.265 0.270 0.260 0.275 4,856,000 1,305,360 0.2688 432.0 424.0 432.0 416.0 440.0 3,035 430.10 -1.82%
2000-05-12 0 0.275 0.270 0.275 0.260 0.305 7,528,000 2,014,020 0.2675 440.0 432.0 440.0 416.0 488.0 4,705 428.06 3.77%
2000-05-10 0 0.265 0.260 0.275 0.260 0.285 6,228,000 1,708,140 0.2743 424.0 416.0 440.0 416.0 456.0 3,893 438.83 -8.62%
2000-05-09 0 0.290 0.285 0.290 0.260 0.290 11,990,000 3,291,240 0.2745 464.0 456.0 464.0 416.0 464.0 7,494 439.20 3.57%
2000-05-08 0 0.280 0.275 0.280 0.275 0.315 15,496,000 4,519,380 0.2916 448.0 440.0 448.0 440.0 504.0 9,685 466.64 -8.20%
2000-05-05 0 0.305 0.305 0.310 0.275 0.310 26,932,000 7,921,400 0.2941 488.0 488.0 496.0 440.0 496.0 16,833 470.60 10.91%
2000-05-04 0 0.275 0.270 0.275 0.250 0.280 23,306,000 6,200,340 0.2660 440.0 432.0 440.0 400.0 448.0 14,566 425.66 5.77%
2000-05-03 0 0.260 0.255 0.260 0.241 0.260 7,690,000 1,897,536 0.2468 416.0 408.0 416.0 385.6 416.0 4,806 394.81 4.42%
2000-05-02 0 0.249 0.248 0.249 0.245 0.250 7,654,000 1,891,628 0.2471 398.4 396.8 398.4 392.0 400.0 4,784 395.43 1.22%
2000-04-28 0 0.246 0.243 0.246 0.237 0.250 7,932,000 1,895,584 0.2390 393.6 388.8 393.6 379.2 400.0 4,958 382.37 2.93%
2000-04-27 0 0.239 0.234 0.239 0.232 0.242 2,668,000 634,680 0.2379 382.4 374.4 382.4 371.2 387.2 1,668 380.62 -0.42%
2000-04-26 0 0.240 0.235 0.240 0.234 0.250 8,076,000 1,962,028 0.2429 384.0 376.0 384.0 374.4 400.0 5,048 388.71 0.00%
2000-04-25 0 0.240 0.231 0.240 0.229 0.248 18,103,000 4,220,540 0.2331 384.0 369.6 384.0 366.4 396.8 11,314 373.02 -2.83%
2000-04-20 0 0.247 0.246 0.247 0.239 0.250 15,530,000 3,769,548 0.2427 395.2 393.6 395.2 382.4 400.0 9,706 388.36 0.41%
2000-04-19 0 0.246 0.246 0.247 0.244 0.260 15,088,000 3,741,600 0.2480 393.6 393.6 395.2 390.4 416.0 9,430 396.78 0.82%
2000-04-18 0 0.244 0.243 0.246 0.242 0.270 18,996,000 4,800,280 0.2527 390.4 388.8 393.6 387.2 432.0 11,873 404.32 3.83%
2000-04-17 0 0.235 0.235 0.237 0.209 0.300 25,671,000 6,397,328 0.2492 376.0 376.0 379.2 334.4 480.0 16,044 398.73 -24.19%
2000-04-14 0 0.310 0.305 0.310 0.300 0.365 37,519,000 11,845,100 0.3157 496.0 488.0 496.0 480.0 584.0 23,449 505.13 -15.07%
2000-04-13 0 0.365 0.365 0.370 0.350 0.410 32,314,000 11,929,450 0.3692 584.0 584.0 592.0 560.0 656.0 20,196 590.68 -12.05%
2000-04-12 0 0.415 0.410 0.420 0.415 0.455 35,573,000 15,262,940 0.4291 664.0 656.0 672.0 664.0 728.0 22,233 686.50 -5.68%
2000-04-11 1 0.440 - - - - 0 0 - 704.0 - - - - 0 - 0.00%
2000-04-10 0 0.440 0.435 0.440 0.420 0.450 25,494,000 11,043,085 0.4332 704.0 696.0 704.0 672.0 720.0 15,934 693.06 -1.12%
2000-04-07 0 0.445 0.440 0.445 0.435 0.450 44,272,000 19,563,720 0.4419 712.0 704.0 712.0 696.0 720.0 27,670 707.04 2.30%
2000-04-06 0 0.435 0.430 0.435 0.400 0.440 60,913,000 25,635,050 0.4208 696.0 688.0 696.0 640.0 704.0 38,071 673.36 6.10%
2000-04-05 0 0.410 0.405 0.410 0.405 0.450 43,755,000 18,591,290 0.4249 656.0 648.0 656.0 648.0 720.0 27,347 679.83 -10.87%
2000-04-03 0 0.460 0.460 0.470 0.395 0.520 76,450,000 34,869,060 0.4561 736.0 736.0 752.0 632.0 832.0 47,781 729.76 -8.00%
2000-03-31 0 0.500 0.500 0.510 0.495 0.530 34,723,000 17,556,700 0.5056 800.0 800.0 816.0 792.0 848.0 21,702 808.99 -1.96%
2000-03-30 0 0.510 0.510 0.520 0.460 0.520 85,252,000 42,003,960 0.4927 816.0 816.0 832.0 736.0 832.0 53,283 788.33 10.87%
2000-03-29 0 0.460 0.460 0.470 0.450 0.475 42,018,000 19,301,880 0.4594 736.0 736.0 752.0 720.0 760.0 26,261 734.99 1.10%
2000-03-28 0 0.455 0.455 0.460 0.415 0.475 72,286,000 32,644,285 0.4516 728.0 728.0 736.0 664.0 760.0 45,179 722.56 10.98%
2000-03-27 0 0.410 0.405 0.410 0.400 0.430 31,658,000 12,999,925 0.4106 656.0 648.0 656.0 640.0 688.0 19,786 657.02 0.00%
2000-03-24 0 0.410 0.405 0.410 0.400 0.460 96,865,000 42,394,690 0.4377 656.0 648.0 656.0 640.0 736.0 60,541 700.27 -3.53%
2000-03-23 0 0.425 0.420 0.425 0.370 0.425 86,032,495 34,674,578 0.4030 680.0 672.0 680.0 592.0 680.0 53,770 644.86 14.86%
2000-03-22 0 0.370 0.365 0.370 0.350 0.370 27,045,000 9,834,890 0.3636 592.0 584.0 592.0 560.0 592.0 16,903 581.84 4.23%
2000-03-21 0 0.355 0.355 0.360 0.340 0.385 32,923,000 11,792,620 0.3582 568.0 568.0 576.0 544.0 616.0 20,577 573.10 -5.33%
2000-03-20 0 0.375 0.375 0.380 0.310 0.380 44,707,000 15,582,125 0.3485 600.0 600.0 608.0 496.0 608.0 27,942 557.66 8.70%
2000-03-17 0 0.345 0.345 0.350 0.325 0.360 25,085,663 8,641,702 0.3445 552.0 552.0 560.0 520.0 576.0 15,679 551.18 4.55%
2000-03-16 0 0.330 0.330 0.335 0.300 0.370 70,190,000 23,607,910 0.3363 528.0 528.0 536.0 480.0 592.0 43,869 538.15 6.45%
2000-03-15 0 0.310 0.305 0.310 0.290 0.310 17,814,000 5,313,200 0.2983 496.0 488.0 496.0 464.0 496.0 11,134 477.22 5.08%
2000-03-14 0 0.295 0.295 0.300 0.280 0.325 39,474,000 12,086,940 0.3062 472.0 472.0 480.0 448.0 520.0 24,671 489.92 7.27%
2000-03-13 0 0.275 0.275 0.280 0.238 0.325 32,536,000 9,596,020 0.2949 440.0 440.0 448.0 380.8 520.0 20,335 471.90 15.55%
2000-03-10 0 0.238 0.238 0.245 0.228 0.250 6,748,000 1,623,424 0.2406 380.8 380.8 392.0 364.8 400.0 4,218 384.93 -4.03%
2000-03-09 0 0.248 0.248 0.260 0.231 0.260 7,328,000 1,805,404 0.2464 396.8 396.8 416.0 369.6 416.0 4,580 394.19 -4.62%
2000-03-08 0 0.260 0.250 0.260 0.235 0.260 5,888,000 1,455,912 0.2473 416.0 400.0 416.0 376.0 416.0 3,680 395.63 8.33%
2000-03-07 0 0.240 0.237 - 0.232 0.241 4,136,000 983,248 0.2377 384.0 379.2 - 371.2 385.6 2,585 380.37 -2.04%
2000-03-06 0 0.245 0.240 0.245 0.236 0.260 5,648,000 1,404,908 0.2487 392.0 384.0 392.0 377.6 416.0 3,530 397.99 -2.00%
2000-03-03 0 0.250 0.246 0.250 0.246 0.255 4,480,000 1,122,400 0.2505 400.0 393.6 400.0 393.6 408.0 2,800 400.86 1.63%
2000-03-02 0 0.246 0.246 0.250 0.246 0.275 4,108,000 1,074,560 0.2616 393.6 393.6 400.0 393.6 440.0 2,568 418.52 -1.60%
2000-03-01 0 0.250 0.250 0.255 0.233 0.270 9,144,500 2,276,287 0.2489 400.0 400.0 408.0 372.8 432.0 5,715 398.28 8.70%
2000-02-29 0 0.230 0.224 0.230 0.201 0.232 5,276,000 1,154,952 0.2189 368.0 358.4 368.0 321.6 371.2 3,298 350.25 14.43%
2000-02-28 0 0.201 0.197 0.206 0.197 0.214 6,148,000 1,249,968 0.2033 321.6 315.2 329.6 315.2 342.4 3,843 325.30 -7.80%
2000-02-25 0 0.218 0.218 0.225 0.208 0.237 6,684,000 1,459,252 0.2183 348.8 348.8 360.0 332.8 379.2 4,178 349.31 -8.02%
2000-02-24 0 0.237 0.235 0.242 0.230 0.246 7,664,000 1,839,832 0.2401 379.2 376.0 387.2 368.0 393.6 4,790 384.10 3.49%
2000-02-23 0 0.229 0.228 0.232 0.225 0.270 9,248,000 2,159,588 0.2335 366.4 364.8 371.2 360.0 432.0 5,780 373.63 -5.71%
2000-02-22 0 0.350 0.345 0.350 0.320 0.390 14,392,000 4,994,260 0.3470 388.6 383.0 388.6 355.3 433.0 12,963 385.26 -7.89%
2000-02-21 0 0.380 0.375 0.385 0.375 0.415 12,892,000 5,090,320 0.3948 421.9 416.3 427.4 416.3 460.7 11,612 438.36 -6.17%
2000-02-18 0 0.405 0.400 0.410 0.375 0.420 15,748,000 6,265,120 0.3978 449.6 444.1 455.2 416.3 466.3 14,185 441.68 5.19%
2000-02-17 0 0.385 0.385 0.390 0.375 0.440 29,184,000 11,555,820 0.3960 427.4 427.4 433.0 416.3 488.5 26,287 439.60 -10.47%
2000-02-16 0 0.430 0.430 0.435 0.345 0.455 46,804,000 19,471,220 0.4160 477.4 477.4 482.9 383.0 505.1 42,158 461.86 28.36%
2000-02-15 0 0.335 0.320 0.330 0.280 0.340 26,168,000 8,125,640 0.3105 371.9 355.3 366.4 310.9 377.5 23,570 344.74 15.52%
2000-02-14 0 0.290 0.280 0.290 0.270 0.300 9,808,000 2,766,840 0.2821 322.0 310.9 322.0 299.8 333.1 8,834 313.19 5.45%
2000-02-11 0 0.275 0.275 0.280 0.270 0.295 9,208,000 2,592,740 0.2816 305.3 305.3 310.9 299.8 327.5 8,294 312.61 -1.79%
2000-02-10 0 0.280 0.280 0.290 0.275 0.285 6,948,000 1,940,700 0.2793 310.9 310.9 322.0 305.3 316.4 6,258 310.10 -3.45%
2000-02-09 0 0.290 0.275 0.280 0.275 0.315 13,864,000 4,020,160 0.2900 322.0 305.3 310.9 305.3 349.7 12,488 321.93 -4.92%
2000-02-08 0 0.305 0.295 0.305 0.285 0.305 12,092,000 3,567,160 0.2950 338.6 327.5 338.6 316.4 338.6 10,892 327.51 3.39%
2000-02-03 0 0.295 0.290 0.300 0.250 0.305 23,240,000 6,602,500 0.2841 327.5 322.0 333.1 277.6 338.6 20,933 315.41 18.00%
2000-02-02 0 0.250 0.242 0.260 0.225 0.255 14,004,000 3,336,848 0.2383 277.6 268.7 288.7 249.8 283.1 12,614 264.54 12.61%
2000-02-01 0 0.222 0.221 0.222 0.203 0.222 8,852,000 1,936,476 0.2188 246.5 245.4 246.5 225.4 246.5 7,973 242.87 1.37%
2000-01-31 0 0.219 0.218 0.220 0.207 0.224 11,156,000 2,428,736 0.2177 243.1 242.0 244.2 229.8 248.7 10,049 241.70 3.30%
2000-01-28 0 0.212 0.211 0.218 0.186 0.218 11,708,000 2,376,200 0.2030 235.4 234.3 242.0 206.5 242.0 10,546 225.32 13.37%
2000-01-27 0 0.187 0.186 0.194 0.184 0.199 8,988,000 1,723,864 0.1918 207.6 206.5 215.4 204.3 220.9 8,096 212.93 -6.03%
2000-01-26 0 0.199 0.197 0.200 0.196 0.203 12,268,000 2,448,092 0.1996 220.9 218.7 222.0 217.6 225.4 11,050 221.54 -2.93%
2000-01-25 0 0.205 0.205 0.206 0.202 0.216 12,208,000 2,557,664 0.2095 227.6 227.6 228.7 224.3 239.8 10,996 232.60 -6.82%
2000-01-24 0 0.220 0.218 0.220 0.200 0.250 15,668,000 3,492,488 0.2229 244.2 242.0 244.2 222.0 277.6 14,113 247.47 9.45%
2000-01-21 1 0.201 - - - - 0 0 - 223.2 - - - - 0 - 0.00%
2000-01-20 1 0.201 - - - - 0 0 - 223.2 - - - - 0 - 0.00%
2000-01-19 0 0.201 0.201 0.206 0.200 0.210 1,420,000 289,596 0.2039 223.2 223.2 228.7 222.0 233.1 1,279 226.42 -5.19%
2000-01-18 0 0.212 0.208 0.213 0.205 0.214 2,208,000 462,992 0.2097 235.4 230.9 236.5 227.6 237.6 1,989 232.80 -2.30%
2000-01-17 0 0.217 - 0.217 0.200 0.217 2,000,000 413,200 0.2066 240.9 - 240.9 222.0 240.9 1,801 229.37 5.85%
2000-01-14 0 0.205 0.204 0.205 0.205 0.210 3,068,000 634,008 0.2067 227.6 226.5 227.6 227.6 233.1 2,763 229.43 -1.44%
2000-01-13 0 0.208 0.208 0.210 0.208 0.215 3,168,000 670,512 0.2117 230.9 230.9 233.1 230.9 238.7 2,854 234.98 -1.42%
2000-01-12 0 0.211 0.210 0.211 0.201 0.212 2,664,000 554,220 0.2080 234.3 233.1 234.3 223.2 235.4 2,400 230.97 3.43%
2000-01-11 0 0.204 0.201 0.204 0.201 0.212 2,048,000 421,876 0.2060 226.5 223.2 226.5 223.2 235.4 1,845 228.70 -2.86%
2000-01-10 0 0.210 0.210 0.211 0.200 0.210 3,912,000 808,744 0.2067 233.1 233.1 234.3 222.0 233.1 3,524 229.52 5.53%
2000-01-07 0 0.199 0.199 0.204 0.194 0.204 2,636,000 528,908 0.2006 220.9 220.9 226.5 215.4 226.5 2,374 222.76 -0.50%
2000-01-06 0 0.200 0.196 0.203 0.192 0.212 3,008,000 599,500 0.1993 222.0 217.6 225.4 213.2 235.4 2,709 221.27 -8.68%
2000-01-05 0 0.219 0.215 0.219 0.225 0.227 40,000 9,040 0.2260 243.1 238.7 243.1 249.8 252.0 36 250.91 -3.52%
2000-01-04 0 0.227 0.227 0.234 0.221 0.245 15,060,000 3,506,612 0.2328 252.0 252.0 259.8 245.4 272.0 13,565 258.50 2.71%
2000-01-03 0 0.221 0.221 - 0.180 0.221 6,732,000 1,320,032 0.1961 245.4 245.4 - 199.8 245.4 6,064 217.69 23.46%
1999-12-30 0 0.179 0.174 0.182 0.172 0.182 6,768,000 1,182,160 0.1747 198.7 193.2 202.1 191.0 202.1 6,096 193.92 -1.10%
1999-12-29 0 0.181 0.170 0.181 0.170 0.182 5,424,000 932,660 0.1720 200.9 188.7 200.9 188.7 202.1 4,886 190.90 0.56%
1999-12-28 0 0.180 0.175 0.180 0.175 0.184 9,784,000 1,765,228 0.1804 199.8 194.3 199.8 194.3 204.3 8,813 200.30 -1.10%
1999-12-24 0 0.182 0.181 0.185 0.181 0.188 2,040,000 373,152 0.1829 202.1 200.9 205.4 200.9 208.7 1,838 203.08 0.55%
1999-12-23 0 0.181 0.178 0.182 0.174 0.202 3,924,000 701,192 0.1787 200.9 197.6 202.1 193.2 224.3 3,534 198.39 -8.59%
1999-12-22 0 0.198 0.194 0.198 0.195 0.201 2,796,000 548,884 0.1963 219.8 215.4 219.8 216.5 223.2 2,518 217.94 -1.98%
1999-12-21 0 0.202 0.201 0.202 0.199 0.202 2,596,000 519,684 0.2002 224.3 223.2 224.3 220.9 224.3 2,338 222.25 0.00%
1999-12-20 0 0.202 0.200 0.203 0.198 0.204 1,856,000 371,960 0.2004 224.3 222.0 225.4 219.8 226.5 1,672 222.50 0.00%
1999-12-17 0 0.202 0.200 0.203 0.200 0.206 1,320,000 266,096 0.2016 224.3 222.0 225.4 222.0 228.7 1,189 223.80 -0.98%
1999-12-16 0 0.204 0.201 0.204 0.197 0.206 4,516,000 903,392 0.2000 226.5 223.2 226.5 218.7 228.7 4,068 222.09 2.00%
1999-12-15 0 0.200 0.198 0.203 0.200 0.210 3,688,000 759,400 0.2059 222.0 219.8 225.4 222.0 233.1 3,322 228.60 -4.31%
1999-12-14 0 0.209 0.207 0.209 0.206 0.212 3,920,000 819,808 0.2091 232.0 229.8 232.0 228.7 235.4 3,531 232.18 1.46%
1999-12-13 0 0.206 0.205 0.210 0.205 0.215 5,532,000 1,143,964 0.2068 228.7 227.6 233.1 227.6 238.7 4,983 229.58 -2.83%
1999-12-10 0 0.212 0.209 0.211 0.200 0.213 5,228,000 1,088,968 0.2083 235.4 232.0 234.3 222.0 236.5 4,709 231.25 0.00%
1999-12-09 0 0.212 0.212 0.213 0.197 0.214 9,028,000 1,845,584 0.2044 235.4 235.4 236.5 218.7 237.6 8,132 226.96 -0.93%
1999-12-08 0 0.214 0.210 0.215 0.205 0.246 11,244,000 2,372,900 0.2110 237.6 233.1 238.7 227.6 273.1 10,128 234.29 -10.08%
1999-12-07 0 0.238 0.235 0.238 0.238 0.247 1,384,000 337,144 0.2436 264.2 260.9 264.2 264.2 274.2 1,247 270.45 -3.64%
1999-12-06 0 0.247 0.246 0.250 0.247 0.270 2,604,000 660,312 0.2536 274.2 273.1 277.6 274.2 299.8 2,346 281.52 -6.79%
1999-12-03 0 0.265 0.255 0.270 0.255 0.270 1,352,000 357,320 0.2643 294.2 283.1 299.8 283.1 299.8 1,218 293.42 0.00%
1999-12-02 0 0.265 0.260 0.265 0.255 0.275 2,688,000 711,980 0.2649 294.2 288.7 294.2 283.1 305.3 2,421 294.06 1.92%
1999-12-01 0 0.260 0.255 0.260 0.250 0.260 2,848,000 724,620 0.2544 288.7 283.1 288.7 277.6 288.7 2,565 282.47 1.96%
1999-11-30 0 0.255 0.250 0.255 0.246 0.260 2,492,000 627,916 0.2520 283.1 277.6 283.1 273.1 288.7 2,245 279.74 2.00%
1999-11-29 0 0.250 0.250 0.255 0.250 0.275 2,300,000 595,220 0.2588 277.6 277.6 283.1 277.6 305.3 2,072 287.31 -1.96%
1999-11-26 0 0.255 0.250 0.255 0.250 0.270 1,208,000 307,660 0.2547 283.1 277.6 283.1 277.6 299.8 1,088 282.75 2.00%
1999-11-25 0 0.250 0.249 0.250 0.248 0.260 1,508,000 378,348 0.2509 277.6 276.4 277.6 275.3 288.7 1,358 278.54 0.00%
1999-11-24 0 0.250 0.247 0.250 0.246 0.255 1,896,000 474,880 0.2505 277.6 274.2 277.6 273.1 283.1 1,708 278.07 1.21%
1999-11-23 0 0.247 - 0.255 0.247 0.265 2,016,000 514,180 0.2550 274.2 - 283.1 274.2 294.2 1,816 283.16 -8.52%
1999-11-22 0 0.270 0.260 0.270 0.260 0.275 1,848,000 496,620 0.2687 299.8 288.7 299.8 288.7 305.3 1,665 298.35 -5.26%
1999-11-19 0 0.285 0.280 0.285 0.280 0.290 1,760,000 501,280 0.2848 316.4 310.9 316.4 310.9 322.0 1,585 316.21 -1.72%
1999-11-18 0 0.290 0.290 0.295 0.290 0.295 1,108,000 324,620 0.2930 322.0 322.0 327.5 322.0 327.5 998 325.27 -1.69%
1999-11-17 0 0.295 0.290 0.295 0.285 0.310 3,376,000 989,240 0.2930 327.5 322.0 327.5 316.4 344.2 3,041 325.31 -1.67%
1999-11-16 0 0.300 0.300 0.305 0.300 0.320 5,300,000 1,651,660 0.3116 333.1 333.1 338.6 333.1 355.3 4,774 345.98 0.00%
1999-11-15 0 0.300 0.300 0.305 0.250 0.305 8,140,000 2,263,640 0.2781 333.1 333.1 338.6 277.6 338.6 7,332 308.73 17.65%
1999-11-12 0 0.410 0.405 0.415 0.405 0.430 4,704,000 1,944,240 0.4133 283.1 279.6 286.6 279.6 296.9 6,813 285.39 0.00%
1999-11-11 0 0.410 0.405 0.415 0.395 0.420 5,276,000 2,159,440 0.4093 283.1 279.6 286.6 272.7 290.0 7,641 282.62 6.49%
1999-11-10 0 0.385 0.385 0.390 0.350 0.395 5,932,000 2,166,500 0.3652 265.8 265.8 269.3 241.7 272.7 8,591 252.18 6.94%
1999-11-09 0 0.360 0.350 0.360 0.350 0.365 3,604,000 1,275,720 0.3540 248.6 241.7 248.6 241.7 252.0 5,219 244.42 1.41%
1999-11-08 0 0.355 0.355 0.365 0.350 0.380 3,032,000 1,107,040 0.3651 245.1 245.1 252.0 241.7 262.4 4,391 252.11 -5.33%
1999-11-05 0 0.375 0.375 0.380 0.325 0.375 22,548,000 8,072,220 0.3580 258.9 258.9 262.4 224.4 258.9 32,655 247.20 17.19%
1999-11-04 0 0.320 0.315 0.320 0.310 0.320 12,480,000 3,882,660 0.3111 221.0 217.5 221.0 214.1 221.0 18,074 214.82 4.92%
1999-11-03 0 0.305 0.295 0.305 0.300 0.320 568,000 175,880 0.3096 210.6 203.7 210.6 207.1 221.0 823 213.81 -6.15%
1999-11-02 0 0.325 0.315 0.325 0.295 0.325 1,600,000 509,460 0.3184 224.4 217.5 224.4 203.7 224.4 2,317 219.86 10.17%
1999-11-01 0 0.295 0.295 0.300 0.290 0.300 460,000 134,540 0.2925 203.7 203.7 207.1 200.2 207.1 666 201.95 0.00%
1999-10-29 0 0.295 0.295 0.305 0.290 0.305 1,684,000 496,700 0.2950 203.7 203.7 210.6 200.2 210.6 2,439 203.66 0.00%
1999-10-28 0 0.295 0.290 0.295 0.290 0.295 912,000 267,040 0.2928 203.7 200.2 203.7 200.2 203.7 1,321 202.18 1.72%
1999-10-27 0 0.290 0.290 0.295 0.290 0.290 896,000 259,840 0.2900 200.2 200.2 203.7 200.2 200.2 1,298 200.24 0.00%
1999-10-26 0 0.290 0.285 0.290 0.280 0.290 748,000 212,400 0.2840 200.2 196.8 200.2 193.3 200.2 1,083 196.07 0.00%
1999-10-25 0 0.290 0.290 0.295 0.285 0.295 460,000 134,200 0.2917 200.2 200.2 203.7 196.8 203.7 666 201.44 1.75%
1999-10-22 0 0.285 0.285 0.290 0.280 0.290 792,000 226,760 0.2863 196.8 196.8 200.2 193.3 200.2 1,147 197.70 -1.72%
1999-10-21 0 0.290 0.280 0.290 0.285 0.295 1,304,000 375,220 0.2877 200.2 193.3 200.2 196.8 203.7 1,889 198.69 -1.69%
1999-10-20 0 0.295 0.290 0.295 0.285 0.295 704,000 203,380 0.2889 203.7 200.2 203.7 196.8 203.7 1,020 199.48 3.51%
1999-10-19 0 0.285 0.275 0.295 0.285 0.310 220,000 63,380 0.2881 196.8 189.9 203.7 196.8 214.1 319 198.92 -8.06%
1999-10-15 0 0.310 0.295 0.310 0.295 0.315 1,336,000 405,120 0.3032 214.1 203.7 214.1 203.7 217.5 1,935 209.38 1.64%
1999-10-14 0 0.305 0.305 0.315 0.300 0.315 740,000 230,340 0.3113 210.6 210.6 217.5 207.1 217.5 1,072 214.93 -1.61%
1999-10-13 0 0.310 0.305 0.310 0.295 0.310 2,892,000 890,320 0.3079 214.1 210.6 214.1 203.7 214.1 4,188 212.57 1.64%
1999-10-12 0 0.305 0.300 0.305 0.300 0.310 2,380,000 722,240 0.3035 210.6 207.1 210.6 207.1 214.1 3,447 209.54 -3.17%
1999-10-11 0 0.315 0.315 0.320 0.270 0.350 13,996,000 4,425,380 0.3162 217.5 217.5 221.0 186.4 241.7 20,270 218.33 -25.00%
1999-10-08 1 0.420 - - - - 0 0 - 290.0 - - - - 0 - 0.00%
1999-10-07 0 0.420 0.410 0.420 0.405 0.435 5,574,000 2,314,160 0.4152 290.0 283.1 290.0 279.6 300.4 8,072 286.67 -2.33%
1999-10-06 0 0.430 0.425 0.440 0.430 0.450 1,784,000 781,840 0.4383 296.9 293.5 303.8 296.9 310.7 2,584 302.61 -1.15%
1999-10-05 0 0.435 0.430 0.440 0.430 0.455 1,628,000 716,720 0.4402 300.4 296.9 303.8 296.9 314.2 2,358 303.99 -2.25%
1999-10-04 0 0.445 0.435 0.445 0.430 0.460 1,488,000 669,660 0.4500 307.3 300.4 307.3 296.9 317.6 2,155 310.75 0.00%
1999-09-30 0 0.445 0.445 0.450 0.445 0.460 4,692,000 2,120,580 0.4520 307.3 307.3 310.7 307.3 317.6 6,795 312.07 -4.30%
1999-09-29 0 0.465 0.465 0.480 0.465 0.490 2,308,000 1,104,120 0.4784 321.1 321.1 331.4 321.1 338.3 3,343 330.32 -7.00%
1999-09-28 0 0.500 0.495 0.510 0.495 0.510 2,428,000 1,214,460 0.5002 345.2 341.8 352.2 341.8 352.2 3,516 345.38 2.04%
1999-09-27 0 0.490 0.490 0.500 0.490 0.510 2,572,000 1,277,740 0.4968 338.3 338.3 345.2 338.3 352.2 3,725 343.03 -3.92%
1999-09-24 0 0.510 0.500 0.510 0.490 0.530 2,644,000 1,357,720 0.5135 352.2 345.2 352.2 338.3 366.0 3,829 354.57 -1.92%
1999-09-23 0 0.520 0.510 0.530 0.510 0.530 3,484,000 1,805,840 0.5183 359.1 352.2 366.0 352.2 366.0 5,046 357.90 -1.89%
1999-09-22 0 0.530 0.510 0.530 0.520 0.540 2,696,000 1,426,360 0.5291 366.0 352.2 366.0 359.1 372.9 3,904 365.32 0.00%
1999-09-21 0 0.530 0.530 0.540 0.530 0.580 10,456,000 5,889,360 0.5633 366.0 366.0 372.9 366.0 400.5 15,143 388.92 -7.02%
1999-09-20 0 0.570 0.570 0.580 0.495 0.570 12,524,000 6,691,260 0.5343 393.6 393.6 400.5 341.8 393.6 18,138 368.91 11.76%
1999-09-17 0 0.510 0.495 0.510 0.475 0.510 2,644,000 1,289,640 0.4878 352.2 341.8 352.2 328.0 352.2 3,829 336.80 4.08%
1999-09-15 0 0.490 0.480 0.490 0.475 0.495 1,720,000 830,020 0.4826 338.3 331.4 338.3 328.0 341.8 2,491 333.21 1.03%
1999-09-14 0 0.485 0.475 0.485 0.475 0.485 1,392,000 670,280 0.4815 334.9 328.0 334.9 328.0 334.9 2,016 332.49 -1.02%
1999-09-13 0 0.490 0.485 0.490 0.485 0.490 1,284,000 625,800 0.4874 338.3 334.9 338.3 334.9 338.3 1,860 336.53 0.00%
1999-09-10 0 0.490 0.480 0.490 0.485 0.500 1,712,000 838,820 0.4900 338.3 331.4 338.3 334.9 345.2 2,479 338.32 0.00%
1999-09-09 0 0.490 0.480 0.490 0.485 0.495 2,116,000 1,028,980 0.4863 338.3 331.4 338.3 334.9 341.8 3,064 335.78 2.08%
1999-09-08 0 0.480 0.480 0.495 0.480 0.495 664,000 322,500 0.4857 331.4 331.4 341.8 331.4 341.8 962 335.37 -1.03%
1999-09-07 0 0.485 0.485 0.490 0.485 0.500 2,180,000 1,072,620 0.4920 334.9 334.9 338.3 334.9 345.2 3,157 339.74 -3.00%
1999-09-06 0 0.500 0.495 0.500 0.490 0.500 1,928,000 954,900 0.4953 345.2 341.8 345.2 338.3 345.2 2,792 341.99 3.09%
1999-09-03 0 0.485 0.485 0.490 0.485 0.495 1,672,000 815,500 0.4877 334.9 334.9 338.3 334.9 341.8 2,421 336.78 -2.02%
1999-09-02 0 0.495 0.490 0.500 0.495 0.510 3,244,000 1,619,660 0.4993 341.8 338.3 345.2 341.8 352.2 4,698 344.75 -1.00%
1999-09-01 0 0.500 0.500 0.510 0.500 0.510 2,028,000 1,016,000 0.5010 345.2 345.2 352.2 345.2 352.2 2,937 345.93 0.00%
1999-08-31 0 0.500 0.500 0.510 0.500 0.530 2,956,000 1,491,000 0.5044 345.2 345.2 352.2 345.2 366.0 4,281 348.28 -3.85%
1999-08-30 0 0.520 0.500 0.510 0.500 0.520 1,216,000 623,120 0.5124 359.1 345.2 352.2 345.2 359.1 1,761 353.83 1.96%
1999-08-27 0 0.510 0.510 0.520 0.510 0.530 2,468,000 1,275,720 0.5169 352.2 352.2 359.1 352.2 366.0 3,574 356.92 -5.56%
1999-08-26 0 0.540 0.530 0.540 0.520 0.550 34,624,000 18,135,760 0.5238 372.9 366.0 372.9 359.1 379.8 50,144 361.67 -1.82%
1999-08-25 0 0.550 0.540 0.550 0.495 0.550 7,792,000 4,038,980 0.5183 379.8 372.9 379.8 341.8 379.8 11,285 357.92 10.00%
1999-08-24 0 0.500 0.495 0.510 0.480 0.500 1,404,000 696,180 0.4959 345.2 341.8 352.2 331.4 345.2 2,033 342.38 0.00%
1999-08-23 0 0.500 0.490 0.500 0.490 0.520 2,112,000 1,058,700 0.5013 345.2 338.3 345.2 338.3 359.1 3,059 346.13 0.00%
1999-08-20 0 0.500 0.490 0.510 0.490 0.500 3,644,000 1,808,500 0.4963 345.2 338.3 352.2 338.3 345.2 5,277 342.69 0.00%
1999-08-19 0 0.500 0.500 0.510 0.485 0.510 4,708,000 2,325,620 0.4940 345.2 345.2 352.2 334.9 352.2 6,818 341.08 2.04%
1999-08-18 0 0.490 0.485 0.495 0.480 0.500 3,316,000 1,624,980 0.4900 338.3 334.9 341.8 331.4 345.2 4,802 338.37 -1.01%
1999-08-17 0 0.495 0.485 0.495 0.485 0.520 2,228,000 1,104,500 0.4957 341.8 334.9 341.8 334.9 359.1 3,227 342.30 -2.94%
1999-08-16 0 0.510 0.500 0.520 0.500 0.540 1,140,000 583,400 0.5118 352.2 345.2 359.1 345.2 372.9 1,651 353.36 2.00%
1999-08-13 0 0.500 0.490 0.500 0.480 0.510 356,000 174,860 0.4912 345.2 338.3 345.2 331.4 352.2 516 339.16 -1.96%
1999-08-12 0 0.510 0.510 0.520 0.495 0.520 1,436,000 728,640 0.5074 352.2 352.2 359.1 341.8 359.1 2,080 350.36 2.00%
1999-08-11 0 0.500 0.485 0.500 0.485 0.500 9,044,000 4,515,160 0.4992 345.2 334.9 345.2 334.9 345.2 13,098 344.72 0.00%
1999-08-10 0 0.500 0.510 0.520 0.490 0.520 7,808,000 3,906,060 0.5003 345.2 352.2 359.1 338.3 359.1 11,308 345.43 -3.85%
1999-08-09 0 0.520 0.520 0.540 0.520 0.530 408,000 216,080 0.5296 359.1 359.1 372.9 359.1 366.0 591 365.69 -5.45%
1999-08-06 0 0.550 0.550 0.560 0.550 0.580 496,000 276,400 0.5573 379.8 379.8 386.7 379.8 400.5 718 384.78 -5.17%
1999-08-05 0 0.580 0.560 0.580 0.570 0.580 792,000 454,080 0.5733 400.5 386.7 400.5 393.6 400.5 1,147 395.88 -1.69%
1999-08-04 0 0.590 0.570 0.600 0.570 0.600 1,572,000 915,440 0.5823 407.4 393.6 414.3 393.6 414.3 2,277 402.10 -1.67%
1999-08-03 0 0.600 0.580 0.600 0.580 0.610 3,744,000 2,221,840 0.5934 414.3 400.5 414.3 400.5 421.2 5,422 409.77 0.00%
1999-08-02 0 0.600 0.600 0.610 0.580 0.630 6,368,000 3,841,720 0.6033 414.3 414.3 421.2 400.5 435.0 9,222 416.56 3.45%
1999-07-30 0 0.580 0.590 0.600 0.520 0.590 2,996,000 1,677,120 0.5598 400.5 407.4 414.3 359.1 407.4 4,339 386.53 9.43%
1999-07-29 0 0.530 0.520 0.530 0.520 0.540 1,340,000 707,600 0.5281 366.0 359.1 366.0 359.1 372.9 1,941 364.62 0.00%
1999-07-28 0 0.530 0.520 0.530 0.530 0.550 1,240,000 659,360 0.5317 366.0 359.1 366.0 366.0 379.8 1,796 367.16 0.00%
1999-07-27 0 0.530 0.530 0.540 0.520 0.550 2,032,000 1,080,720 0.5319 366.0 366.0 372.9 359.1 379.8 2,943 367.24 -3.64%
1999-07-26 0 0.550 0.530 0.550 0.530 0.590 2,556,000 1,424,840 0.5574 379.8 366.0 379.8 366.0 407.4 3,702 384.91 -3.51%
1999-07-23 0 0.570 0.570 0.580 0.560 0.590 6,376,000 3,664,120 0.5747 393.6 393.6 400.5 386.7 407.4 9,234 396.81 -3.39%
1999-07-22 0 0.590 0.580 0.600 0.580 0.620 17,056,000 10,258,040 0.6014 407.4 400.5 414.3 400.5 428.1 24,701 415.29 3.51%
1999-07-21 0 0.570 0.570 0.580 0.560 0.650 14,116,000 8,545,040 0.6053 393.6 393.6 400.5 386.7 448.8 20,443 417.99 -12.31%
1999-07-20 0 0.650 0.640 0.650 0.630 0.730 11,932,000 8,083,720 0.6775 448.8 441.9 448.8 435.0 504.1 17,280 467.80 -7.14%
1999-07-19 0 0.700 0.700 0.710 0.690 0.760 5,144,000 3,721,400 0.7234 483.3 483.3 490.2 476.4 524.8 7,450 499.53 -7.89%
1999-07-16 0 0.760 0.750 0.760 0.750 0.830 28,588,000 22,404,760 0.7837 524.8 517.9 524.8 517.9 573.1 41,402 541.15 -3.80%
1999-07-15 0 0.790 0.790 0.800 0.730 0.800 21,308,000 15,655,840 0.7347 545.5 545.5 552.4 504.1 552.4 30,859 507.33 3.95%
1999-07-14 0 0.760 0.750 0.760 0.750 0.800 5,336,000 4,090,320 0.7666 524.8 517.9 524.8 517.9 552.4 7,728 529.30 -1.30%
1999-07-13 0 0.770 0.760 0.770 0.760 0.790 3,460,000 2,682,720 0.7754 531.7 524.8 531.7 524.8 545.5 5,011 535.38 -2.53%
1999-07-12 0 0.790 0.780 0.790 0.780 0.800 3,656,000 2,883,720 0.7888 545.5 538.6 545.5 538.6 552.4 5,295 544.64 -1.25%
1999-07-09 0 0.800 0.790 0.800 0.790 0.810 3,244,000 2,590,200 0.7985 552.4 545.5 552.4 545.5 559.3 4,698 551.33 0.00%
1999-07-08 0 0.800 0.790 0.800 0.780 0.850 8,140,000 6,528,320 0.8020 552.4 545.5 552.4 538.6 586.9 11,789 553.78 -3.61%
1999-07-07 0 0.830 0.820 0.830 0.810 0.850 8,384,000 6,991,200 0.8339 573.1 566.2 573.1 559.3 586.9 12,142 575.78 -2.35%
1999-07-06 0 0.850 0.840 0.850 0.840 0.880 11,044,000 9,496,680 0.8599 586.9 580.0 586.9 580.0 607.6 15,994 593.75 -1.16%
1999-07-05 0 0.860 0.860 0.870 0.840 0.890 23,848,000 20,144,560 0.8447 593.8 593.8 600.7 580.0 614.5 34,538 583.26 1.18%
1999-07-02 0 0.850 0.840 0.850 0.790 0.870 25,500,000 21,207,160 0.8317 586.9 580.0 586.9 545.5 600.7 36,930 574.25 7.59%
1999-06-30 0 0.790 0.780 0.790 0.760 0.820 7,308,000 5,744,120 0.7860 545.5 538.6 545.5 524.8 566.2 10,584 542.73 -1.25%
1999-06-29 0 0.800 0.790 0.800 0.790 0.840 3,724,000 3,045,760 0.8179 552.4 545.5 552.4 545.5 580.0 5,393 564.74 -3.61%
1999-06-28 0 0.830 0.820 0.830 0.820 0.840 1,624,000 1,343,840 0.8275 573.1 566.2 573.1 566.2 580.0 2,352 571.37 0.00%
1999-06-25 0 0.830 0.820 0.830 0.810 0.870 8,316,000 6,922,720 0.8325 573.1 566.2 573.1 559.3 600.7 12,044 574.81 -3.49%
1999-06-24 0 0.860 0.850 0.860 0.850 0.910 10,648,000 9,366,840 0.8797 593.8 586.9 593.8 586.9 628.3 15,421 607.41 -4.44%
1999-06-23 0 0.900 0.890 0.900 0.870 0.920 20,612,000 18,302,080 0.8879 621.4 614.5 621.4 600.7 635.3 29,851 613.11 4.65%
1999-06-22 0 0.860 0.850 0.860 0.830 0.860 40,032,000 33,589,360 0.8391 593.8 586.9 593.8 573.1 593.8 57,976 579.37 3.61%
1999-06-21 0 0.830 0.810 0.830 0.810 0.850 13,100,000 10,740,480 0.8199 573.1 559.3 573.1 559.3 586.9 18,972 566.12 0.00%
1999-06-17 0 0.830 0.820 0.830 0.780 0.840 7,676,000 6,217,000 0.8099 573.1 566.2 573.1 538.6 580.0 11,117 559.25 5.06%
1999-06-16 0 0.790 0.780 0.790 0.750 0.820 3,924,000 3,082,280 0.7855 545.5 538.6 545.5 517.9 566.2 5,683 542.38 0.92%
1999-06-15 0 0.880 0.870 0.880 0.860 0.880 16,284,000 14,176,080 0.8706 540.5 534.4 540.5 528.2 540.5 26,511 534.71 1.15%
1999-06-14 0 0.870 0.860 0.880 0.850 0.880 13,872,000 12,061,320 0.8695 534.4 528.2 540.5 522.1 540.5 22,585 534.05 0.00%
1999-06-11 0 0.870 0.850 0.870 0.860 0.880 6,780,000 5,839,000 0.8612 534.4 522.1 534.4 528.2 540.5 11,038 528.98 0.00%
1999-06-10 0 0.870 0.860 0.870 0.860 0.890 8,034,000 7,016,240 0.8733 534.4 528.2 534.4 528.2 546.7 13,080 536.41 -1.14%
1999-06-09 0 0.880 0.870 0.880 0.860 0.900 20,360,000 17,865,160 0.8775 540.5 534.4 540.5 528.2 552.8 33,147 538.96 1.15%
1999-06-08 0 0.870 0.860 0.870 0.840 0.880 9,268,000 7,947,680 0.8575 534.4 528.2 534.4 515.9 540.5 15,089 526.72 2.35%
1999-06-07 0 0.850 0.840 0.850 0.840 0.860 1,188,000 1,005,920 0.8467 522.1 515.9 522.1 515.9 528.2 1,934 520.08 0.00%
1999-06-04 0 0.850 0.830 0.850 0.840 0.860 3,304,000 2,793,840 0.8456 522.1 509.8 522.1 515.9 528.2 5,379 519.38 0.00%
1999-06-03 0 0.850 0.830 0.850 0.830 0.890 16,618,000 14,299,880 0.8605 522.1 509.8 522.1 509.8 546.7 27,055 528.54 -3.41%
1999-06-02 0 0.880 0.870 0.880 0.790 0.900 28,820,000 24,472,360 0.8491 540.5 534.4 540.5 485.2 552.8 46,921 521.57 10.00%
1999-06-01 0 0.800 0.780 0.800 0.790 0.810 2,336,000 1,865,240 0.7985 491.4 479.1 491.4 485.2 497.5 3,803 490.44 -1.23%
1999-05-31 0 0.810 0.790 0.810 0.800 0.830 7,260,000 5,819,360 0.8016 497.5 485.2 497.5 491.4 509.8 11,820 492.34 -1.22%
1999-05-28 0 0.820 0.800 0.820 0.780 0.820 792,000 633,840 0.8003 503.7 491.4 503.7 479.1 503.7 1,289 491.57 -1.20%
1999-05-27 0 0.830 0.810 0.830 0.810 0.830 272,000 223,240 0.8207 509.8 497.5 509.8 497.5 509.8 443 504.12 -1.19%
1999-05-26 0 0.840 0.820 0.840 0.820 0.840 384,000 316,840 0.8251 515.9 503.7 515.9 503.7 515.9 625 506.80 0.00%
1999-05-25 0 0.840 0.840 0.850 0.820 0.840 1,340,000 1,102,880 0.8230 515.9 515.9 522.1 503.7 515.9 2,182 505.53 0.00%
1999-05-24 0 0.840 0.820 0.840 0.820 0.850 1,076,000 894,680 0.8315 515.9 503.7 515.9 503.7 522.1 1,752 510.72 -1.18%
1999-05-21 0 0.850 0.820 0.850 0.820 0.860 916,000 765,640 0.8359 522.1 503.7 522.1 503.7 528.2 1,491 513.40 0.00%
1999-05-20 0 0.850 0.830 0.850 0.800 0.850 4,684,000 3,853,640 0.8227 522.1 509.8 522.1 491.4 522.1 7,626 505.34 1.19%
1999-05-19 0 0.840 0.830 0.840 0.830 0.870 4,328,000 3,643,880 0.8419 515.9 509.8 515.9 509.8 534.4 7,046 517.14 -2.33%
1999-05-18 0 0.860 0.840 0.860 0.840 0.910 12,308,000 10,812,920 0.8785 528.2 515.9 528.2 515.9 558.9 20,038 539.61 -2.27%
1999-05-17 0 0.880 0.860 0.880 0.850 0.900 2,708,000 2,378,760 0.8784 540.5 528.2 540.5 522.1 552.8 4,409 539.55 -1.12%
1999-05-14 0 0.890 0.870 0.890 0.840 0.890 14,160,000 12,010,640 0.8482 546.7 534.4 546.7 515.9 546.7 23,053 520.99 1.14%
1999-05-13 0 0.880 0.880 0.890 0.860 0.890 9,800,000 8,424,400 0.8596 540.5 540.5 546.7 528.2 546.7 15,955 528.01 -1.12%
1999-05-12 0 0.890 0.890 0.900 0.840 0.900 5,516,000 4,783,120 0.8671 546.7 546.7 552.8 515.9 552.8 8,980 532.62 7.23%
1999-05-11 0 0.830 0.820 0.840 0.800 0.850 1,680,000 1,396,000 0.8310 509.8 503.7 515.9 491.4 522.1 2,735 510.39 5.06%
1999-05-10 0 0.790 0.780 0.800 0.770 0.800 1,860,000 1,464,920 0.7876 485.2 479.1 491.4 473.0 491.4 3,028 483.76 2.60%
1999-05-07 0 0.770 0.760 0.780 0.760 0.810 1,764,000 1,369,160 0.7762 473.0 466.8 479.1 466.8 497.5 2,872 476.74 -3.75%
1999-05-06 0 0.800 0.800 0.820 0.780 0.830 2,844,000 2,310,800 0.8125 491.4 491.4 503.7 479.1 509.8 4,630 499.07 0.00%
1999-05-05 0 0.800 0.790 0.800 0.710 0.820 2,856,000 2,231,240 0.7812 491.4 485.2 491.4 436.1 503.7 4,650 479.86 11.11%
1999-05-04 0 0.720 0.720 0.730 0.710 0.730 820,000 590,960 0.7207 442.2 442.2 448.4 436.1 448.4 1,335 442.66 0.00%
1999-05-03 0 0.720 0.710 0.720 0.720 0.720 200,000 144,000 0.7200 442.2 436.1 442.2 442.2 442.2 326 442.24 -1.37%
1999-04-30 0 0.730 0.720 0.730 0.710 0.740 532,000 384,960 0.7236 448.4 442.2 448.4 436.1 454.5 866 444.46 0.00%
1999-04-29 0 0.730 0.700 0.730 0.700 0.740 604,000 431,120 0.7138 448.4 430.0 448.4 430.0 454.5 983 438.42 4.29%
1999-04-28 0 0.700 0.680 0.700 0.680 0.740 1,204,000 846,240 0.7029 430.0 417.7 430.0 417.7 454.5 1,960 431.71 -5.41%
1999-04-27 0 0.740 0.730 0.740 0.690 0.770 6,656,000 4,897,360 0.7358 454.5 448.4 454.5 423.8 473.0 10,836 451.94 -3.90%
1999-04-26 0 0.770 0.750 0.770 0.750 0.790 1,496,000 1,145,440 0.7657 473.0 460.7 473.0 460.7 485.2 2,436 470.29 0.00%
1999-04-23 0 0.770 0.760 0.770 0.760 0.830 9,328,000 7,251,680 0.7774 473.0 466.8 473.0 466.8 509.8 15,187 477.50 -4.94%
1999-04-22 0 0.810 0.800 0.810 0.760 0.810 18,844,000 14,874,720 0.7894 497.5 491.4 497.5 466.8 497.5 30,679 484.85 9.46%
1999-04-21 0 0.740 0.730 0.740 0.660 0.760 13,252,000 9,415,520 0.7105 454.5 448.4 454.5 405.4 466.8 21,575 436.41 12.12%
1999-04-20 0 0.660 0.650 0.660 0.640 0.660 1,760,000 1,143,360 0.6496 405.4 399.2 405.4 393.1 405.4 2,865 399.02 0.00%
1999-04-19 0 0.660 0.680 0.690 0.650 0.690 6,200,000 4,189,520 0.6757 405.4 417.7 423.8 399.2 423.8 10,094 415.05 -5.71%
1999-04-16 0 0.700 0.690 0.700 0.670 0.700 4,828,000 3,301,040 0.6837 430.0 423.8 430.0 411.5 430.0 7,860 419.96 6.06%
1999-04-15 0 0.660 0.650 0.660 0.540 0.660 18,228,000 10,387,440 0.5699 405.4 399.2 405.4 331.7 405.4 29,676 350.02 26.92%
1999-04-14 0 0.520 0.510 0.530 0.510 0.540 592,000 308,240 0.5207 319.4 313.3 325.5 313.3 331.7 964 319.81 -1.89%
1999-04-13 0 0.530 0.520 0.540 0.530 0.560 752,000 406,120 0.5401 325.5 319.4 331.7 325.5 344.0 1,224 331.71 0.00%
1999-04-12 0 0.530 0.520 0.540 0.520 0.540 572,000 298,560 0.5220 325.5 319.4 331.7 319.4 331.7 931 320.60 -1.85%
1999-04-09 0 0.540 0.520 0.530 0.520 0.560 240,000 127,240 0.5302 331.7 319.4 325.5 319.4 344.0 391 325.64 0.00%
1999-04-08 0 0.540 0.500 0.540 0.520 0.580 1,204,000 673,400 0.5593 331.7 307.1 331.7 319.4 356.3 1,960 343.54 -3.57%
1999-04-07 0 0.560 0.560 0.570 0.550 0.580 792,000 445,280 0.5622 344.0 344.0 350.1 337.8 356.3 1,289 345.33 7.69%
1999-04-01 0 0.520 0.500 0.530 0.520 0.520 168,000 87,360 0.5200 319.4 307.1 325.5 319.4 319.4 274 319.40 -1.89%
1999-03-31 0 0.530 0.530 0.550 0.530 0.560 180,000 96,160 0.5342 325.5 325.5 337.8 325.5 344.0 293 328.13 -1.85%
1999-03-30 0 0.540 0.530 0.540 0.520 0.600 7,462,000 4,272,060 0.5725 331.7 325.5 331.7 319.4 368.5 12,149 351.65 -5.26%
1999-03-29 0 0.570 0.570 0.580 0.560 0.600 2,826,000 1,641,760 0.5809 350.1 350.1 356.3 344.0 368.5 4,601 356.83 1.79%
1999-03-26 0 0.560 0.560 0.570 0.480 0.620 14,586,000 7,364,920 0.5049 344.0 344.0 350.1 294.8 380.8 23,747 310.14 16.67%
1999-03-25 0 0.480 0.475 0.480 0.480 0.500 148,000 71,900 0.4858 294.8 291.8 294.8 294.8 307.1 241 298.40 -5.88%
1999-03-24 0 0.510 0.460 0.510 0.480 0.510 148,000 71,840 0.4854 313.3 282.5 313.3 294.8 313.3 241 298.15 0.00%
1999-03-23 0 0.510 0.480 0.510 0.510 0.510 4,000 2,040 0.5100 313.3 294.8 313.3 313.3 313.3 7 313.25 0.00%
1999-03-22 0 0.510 0.500 0.510 0.490 0.510 240,000 119,440 0.4977 313.3 307.1 313.3 301.0 313.3 391 305.68 -1.92%
1999-03-19 0 0.520 0.510 0.520 0.500 0.520 144,000 73,360 0.5094 319.4 313.3 319.4 307.1 319.4 234 312.91 4.00%
1999-03-18 0 0.500 0.500 0.510 0.500 0.510 408,000 204,480 0.5012 307.1 307.1 313.3 307.1 313.3 664 307.83 -5.66%
1999-03-17 0 0.530 0.490 0.530 0.500 0.530 88,000 44,120 0.5014 325.5 301.0 325.5 307.1 325.5 143 307.95 -1.85%
1999-03-16 0 0.540 0.530 0.540 0.500 0.540 236,000 120,080 0.5088 331.7 325.5 331.7 307.1 331.7 384 312.53 3.85%
1999-03-15 0 0.520 0.500 0.520 0.500 0.540 2,834,000 1,417,240 0.5001 319.4 307.1 319.4 307.1 331.7 4,614 307.16 0.00%
1999-03-12 0 0.520 0.510 0.520 0.490 0.520 272,000 136,960 0.5035 319.4 313.3 319.4 301.0 319.4 443 309.28 6.12%
1999-03-11 0 0.490 0.460 0.490 0.475 0.495 1,292,000 588,640 0.4556 301.0 282.5 301.0 291.8 304.0 2,103 279.84 -1.01%
1999-03-10 0 0.495 0.450 0.495 0.405 0.510 844,000 384,280 0.4553 304.0 276.4 304.0 248.8 313.3 1,374 279.66 -1.00%
1999-03-09 0 0.500 0.435 0.500 0.435 0.500 160,000 72,860 0.4554 307.1 267.2 307.1 267.2 307.1 260 279.70 1.01%
1999-03-08 0 0.495 0.495 0.500 0.450 0.500 500,000 242,400 0.4848 304.0 304.0 307.1 276.4 307.1 814 297.78 10.00%
1999-03-05 0 0.450 0.420 0.450 0.430 0.450 64,000 28,000 0.4375 276.4 258.0 276.4 264.1 276.4 104 268.72 -4.26%
1999-03-04 0 0.470 0.410 0.470 0.420 0.470 136,000 58,120 0.4274 288.7 251.8 288.7 258.0 288.7 221 262.49 4.44%
1999-03-03 0 0.450 0.410 0.450 0.430 0.460 148,000 65,400 0.4419 276.4 251.8 276.4 264.1 282.5 241 271.42 -4.26%
1999-03-02 0 0.470 0.450 0.470 0.450 0.470 84,000 38,360 0.4567 288.7 276.4 288.7 276.4 288.7 137 280.50 -1.05%
1999-03-01 0 0.475 0.460 0.475 0.475 0.475 116,000 55,100 0.4750 291.8 282.5 291.8 291.8 291.8 189 291.76 3.26%
1999-02-26 0 0.460 0.455 0.480 0.460 0.520 372,000 175,760 0.4725 282.5 279.5 294.8 282.5 319.4 606 290.20 -8.00%
1999-02-25 0 0.500 0.485 0.500 0.485 0.550 1,140,000 572,660 0.5023 307.1 297.9 307.1 297.9 337.8 1,856 308.55 -9.09%
1999-02-24 0 0.550 0.510 0.570 0.510 0.560 124,000 65,880 0.5313 337.8 313.3 350.1 313.3 344.0 202 326.33 3.77%
1999-02-23 0 0.530 0.510 0.530 0.500 0.530 156,000 79,840 0.5118 325.5 313.3 325.5 307.1 325.5 254 314.36 0.00%
1999-02-22 0 0.530 0.520 0.530 0.510 0.540 228,000 118,120 0.5181 325.5 319.4 325.5 313.3 331.7 371 318.21 -5.36%
1999-02-19 0 0.560 0.540 0.560 0.520 0.560 216,000 113,960 0.5276 344.0 331.7 344.0 319.4 344.0 352 324.06 0.00%
1999-02-15 0 0.560 0.540 0.560 0.520 0.560 168,000 89,680 0.5338 344.0 331.7 344.0 319.4 344.0 274 327.88 3.70%
1999-02-12 0 0.540 0.540 0.560 0.540 0.560 228,000 123,720 0.5426 331.7 331.7 344.0 331.7 344.0 371 333.30 -3.57%
1999-02-11 0 0.560 0.540 0.560 0.570 0.570 20,000 11,400 0.5700 344.0 331.7 344.0 350.1 350.1 33 350.11 1.82%
1999-02-10 0 0.550 0.530 0.550 0.530 0.560 360,000 193,200 0.5367 337.8 325.5 337.8 325.5 344.0 586 329.63 1.85%
1999-02-09 0 0.540 0.540 0.570 0.540 0.560 132,000 72,480 0.5491 331.7 331.7 350.1 331.7 344.0 215 337.27 0.00%
1999-02-08 0 0.540 0.530 0.540 0.520 0.550 352,000 186,760 0.5306 331.7 325.5 331.7 319.4 337.8 573 325.89 3.85%
1999-02-05 0 0.520 0.510 0.520 0.500 0.520 116,000 59,680 0.5145 319.4 313.3 319.4 307.1 319.4 189 316.01 0.00%
1999-02-04 0 0.520 0.520 0.530 0.510 0.530 284,000 145,920 0.5138 319.4 319.4 325.5 313.3 325.5 462 315.59 -5.45%
1999-02-03 0 0.550 0.550 0.560 0.530 0.560 284,000 152,840 0.5382 337.8 337.8 344.0 325.5 344.0 462 330.56 0.00%
1999-02-02 0 0.550 0.540 0.550 0.510 0.550 412,000 216,000 0.5243 337.8 331.7 337.8 313.3 337.8 671 322.02 1.85%
1999-02-01 0 0.540 0.530 0.550 0.510 0.550 908,000 475,640 0.5238 331.7 325.5 337.8 313.3 337.8 1,478 321.75 -1.82%
1999-01-29 0 0.550 0.530 0.560 0.520 0.560 384,000 207,840 0.5413 337.8 325.5 344.0 319.4 344.0 625 332.45 0.00%
1999-01-28 0 0.550 0.540 0.560 0.530 0.560 200,000 107,800 0.5390 337.8 331.7 344.0 325.5 344.0 326 331.07 0.00%
1999-01-27 0 0.550 0.540 0.550 0.530 0.550 256,000 138,560 0.5413 337.8 331.7 337.8 325.5 337.8 417 332.45 3.77%
1999-01-26 0 0.530 0.510 0.530 0.500 0.530 88,000 44,760 0.5086 325.5 313.3 325.5 307.1 325.5 143 312.42 -1.85%
1999-01-25 0 0.540 0.500 0.540 0.510 0.540 104,000 53,960 0.5188 331.7 307.1 331.7 313.3 331.7 169 318.69 0.00%
1999-01-22 0 0.540 0.510 0.540 0.510 0.540 120,000 62,800 0.5233 331.7 313.3 331.7 313.3 331.7 195 321.44 0.00%
1999-01-21 0 0.540 0.520 0.550 0.520 0.540 264,000 140,160 0.5309 331.7 319.4 337.8 319.4 331.7 430 326.10 3.85%
1999-01-20 0 0.520 0.510 0.530 0.520 0.530 60,000 31,600 0.5267 319.4 313.3 325.5 319.4 325.5 98 323.49 -3.70%
1999-01-19 0 0.540 0.530 0.540 0.510 0.540 508,000 267,120 0.5258 331.7 325.5 331.7 313.3 331.7 827 322.98 -1.82%
1999-01-18 0 0.550 0.540 0.550 0.540 0.550 64,000 35,080 0.5481 337.8 331.7 337.8 331.7 337.8 104 336.67 0.00%
1999-01-15 0 0.550 0.540 0.550 0.550 0.550 152,000 83,600 0.5500 337.8 331.7 337.8 337.8 337.8 247 337.82 0.00%
1999-01-14 0 0.550 0.530 0.550 0.540 0.550 60,000 32,600 0.5433 337.8 325.5 337.8 331.7 337.8 98 333.73 -1.79%
1999-01-13 0 0.560 0.550 0.560 0.550 0.560 716,000 400,600 0.5595 344.0 337.8 344.0 337.8 344.0 1,166 343.66 1.82%
1999-01-12 0 0.550 0.540 0.560 0.550 0.550 540,000 297,000 0.5500 337.8 331.7 344.0 337.8 337.8 879 337.82 -1.79%
1999-01-11 0 0.560 0.540 0.560 0.540 0.560 236,000 128,240 0.5434 344.0 331.7 344.0 331.7 344.0 384 333.76 5.66%
1999-01-08 0 0.530 0.520 0.560 0.520 0.560 1,200,000 638,360 0.5320 325.5 319.4 344.0 319.4 344.0 1,954 326.75 -5.36%
1999-01-07 0 0.560 0.530 0.560 0.540 0.580 612,000 338,000 0.5523 344.0 325.5 344.0 331.7 356.3 996 339.23 3.70%
1999-01-06 0 0.540 0.530 0.540 0.540 0.550 280,000 153,280 0.5474 331.7 325.5 331.7 331.7 337.8 456 336.24 0.00%
1999-01-05 0 0.540 0.520 0.560 0.520 0.540 188,000 99,120 0.5272 331.7 319.4 344.0 319.4 331.7 306 323.84 -3.57%
1999-01-04 0 0.560 0.560 0.570 0.550 0.560 280,000 148,320 0.5297 344.0 344.0 350.1 337.8 344.0 456 325.36 1.82%
1998-12-31 0 0.550 0.530 0.550 0.520 0.550 100,000 53,400 0.5340 337.8 325.5 337.8 319.4 337.8 163 328.00 3.77%
1998-12-30 0 0.530 0.530 0.560 - - 0 0 - 325.5 325.5 344.0 - - 0 - 0.00%
1998-12-29 0 0.530 0.530 0.550 0.530 0.550 820,000 449,320 0.5480 325.5 325.5 337.8 325.5 337.8 1,335 336.57 -1.85%
1998-12-28 0 0.540 0.540 0.550 0.540 0.550 32,000 17,480 0.5463 331.7 331.7 337.8 331.7 337.8 52 335.52 -1.82%
1998-12-24 0 0.550 0.530 0.550 0.550 0.550 20,000 11,000 0.5500 337.8 325.5 337.8 337.8 337.8 33 337.82 0.00%
1998-12-23 0 0.550 0.550 0.560 0.540 0.560 972,000 533,360 0.5487 337.8 337.8 344.0 331.7 344.0 1,582 337.04 1.85%
1998-12-22 0 0.540 0.530 0.540 0.530 0.550 524,000 283,040 0.5402 331.7 325.5 331.7 325.5 337.8 853 331.78 0.00%
1998-12-21 0 0.540 0.530 0.540 0.540 0.570 260,000 140,800 0.5415 331.7 325.5 331.7 331.7 350.1 423 332.63 -1.82%
1998-12-18 0 0.550 0.550 0.570 0.550 0.560 200,000 110,400 0.5520 337.8 337.8 350.1 337.8 344.0 326 339.05 -3.51%
1998-12-17 0 0.570 0.550 0.570 0.550 0.570 1,028,000 575,040 0.5594 350.1 337.8 350.1 337.8 350.1 1,674 343.58 1.79%
1998-12-16 0 0.560 0.550 0.570 0.540 0.580 560,000 312,000 0.5571 344.0 337.8 350.1 331.7 356.3 912 342.21 -1.75%
1998-12-15 0 0.570 0.550 0.570 0.550 0.580 908,000 507,160 0.5585 350.1 337.8 350.1 337.8 356.3 1,478 343.07 3.64%
1998-12-14 0 0.550 0.540 0.560 0.550 0.580 1,256,000 705,560 0.5618 337.8 331.7 344.0 337.8 356.3 2,045 345.04 -6.78%
1998-12-11 0 0.590 0.570 0.590 0.570 0.590 296,000 170,320 0.5754 362.4 350.1 362.4 350.1 362.4 482 353.43 0.00%
1998-12-10 0 0.590 0.580 0.590 0.580 0.590 580,000 337,640 0.5821 362.4 356.3 362.4 356.3 362.4 944 357.56 -1.67%
1998-12-09 0 0.600 0.590 0.600 0.580 0.610 708,000 414,320 0.5852 368.5 362.4 368.5 356.3 374.7 1,153 359.44 1.69%
1998-12-08 0 0.590 0.580 0.590 0.580 0.620 1,112,000 659,880 0.5934 362.4 356.3 362.4 356.3 380.8 1,810 364.49 -4.84%
1998-12-07 0 0.620 0.610 0.620 0.600 0.640 2,800,000 1,690,200 0.6036 380.8 374.7 380.8 368.5 393.1 4,559 370.77 6.90%
1998-12-04 0 0.580 0.570 0.580 0.570 0.610 1,868,000 1,108,440 0.5934 356.3 350.1 356.3 350.1 374.7 3,041 364.47 0.00%
1998-12-03 0 0.580 0.560 0.580 0.520 0.590 1,048,000 571,280 0.5451 356.3 344.0 356.3 319.4 362.4 1,706 334.82 5.45%
1998-12-02 0 0.550 0.540 0.550 0.520 0.570 1,188,000 652,560 0.5493 337.8 331.7 337.8 319.4 350.1 1,934 337.39 3.77%
1998-12-01 0 0.530 0.520 0.530 0.500 0.530 1,504,000 768,920 0.5113 325.5 319.4 325.5 307.1 325.5 2,449 314.02 -3.64%
1998-11-30 0 0.550 0.540 0.570 0.540 0.600 860,000 481,120 0.5594 337.8 331.7 350.1 331.7 368.5 1,400 343.62 -6.78%
1998-11-27 0 0.590 0.570 0.580 0.580 0.640 3,200,000 1,910,680 0.5971 362.4 350.1 356.3 356.3 393.1 5,210 366.75 -1.67%
1998-11-26 0 0.600 0.570 0.600 0.550 0.610 2,756,000 1,566,640 0.5684 368.5 350.1 368.5 337.8 374.7 4,487 349.15 3.45%
1998-11-25 0 0.580 0.570 0.580 0.570 0.640 9,412,000 5,733,080 0.6091 356.3 350.1 356.3 350.1 393.1 15,323 374.14 -7.94%
1998-11-24 0 0.630 0.620 0.630 0.610 0.670 16,104,000 10,354,280 0.6430 387.0 380.8 387.0 374.7 411.5 26,218 394.92 1.61%
1998-11-23 0 0.620 0.620 0.630 0.550 0.630 20,928,000 12,287,800 0.5871 380.8 380.8 387.0 337.8 387.0 34,072 360.64 14.81%
1998-11-20 0 0.540 0.540 0.550 0.520 0.560 1,056,000 567,760 0.5377 331.7 331.7 337.8 319.4 344.0 1,719 330.24 8.00%
1998-11-19 0 0.500 0.510 0.520 0.500 0.520 604,000 308,560 0.5109 307.1 313.3 319.4 307.1 319.4 983 313.78 0.00%
1998-11-18 0 0.500 0.500 0.510 0.500 0.510 400,000 201,000 0.5025 307.1 307.1 313.3 307.1 313.3 651 308.65 -1.96%
1998-11-17 0 0.510 0.495 0.510 0.490 0.530 568,000 290,680 0.5118 313.3 304.0 313.3 301.0 325.5 925 314.34 -5.56%
1998-11-16 0 0.540 0.520 0.550 0.520 0.560 1,908,000 1,032,280 0.5410 331.7 319.4 337.8 319.4 344.0 3,106 332.31 8.00%
1998-11-13 0 0.500 0.500 0.510 0.500 0.510 432,000 217,840 0.5043 307.1 307.1 313.3 307.1 313.3 703 309.73 1.01%
1998-11-12 0 0.495 0.495 0.500 0.495 0.510 496,000 248,180 0.5004 304.0 304.0 307.1 304.0 313.3 808 307.34 -1.00%
1998-11-11 0 0.500 0.500 0.510 0.500 0.520 1,234,000 628,660 0.5094 307.1 307.1 313.3 307.1 319.4 2,009 312.92 1.01%
1998-11-10 0 0.495 0.495 0.510 0.495 0.540 2,040,000 1,050,600 0.5150 304.0 304.0 313.3 304.0 331.7 3,321 316.33 -4.81%
1998-11-09 0 0.520 0.510 0.520 0.495 0.530 6,968,000 3,547,940 0.5092 319.4 313.3 319.4 304.0 325.5 11,344 312.75 4.00%
1998-11-06 0 0.500 0.495 0.500 0.470 0.500 3,088,000 1,495,040 0.4841 307.1 304.0 307.1 288.7 307.1 5,027 297.37 5.26%
1998-11-05 0 0.475 0.470 0.485 0.475 0.480 380,000 180,960 0.4762 291.8 288.7 297.9 291.8 294.8 619 292.50 -3.06%
1998-11-04 0 0.490 0.485 0.490 0.490 0.510 660,000 328,420 0.4976 301.0 297.9 301.0 301.0 313.3 1,075 305.64 -2.00%
1998-11-03 0 0.500 0.520 0.540 0.470 0.520 660,000 319,240 0.4837 307.1 319.4 331.7 288.7 319.4 1,075 297.10 5.26%
1998-11-02 0 0.475 0.475 0.485 0.440 0.475 340,000 158,100 0.4650 291.8 291.8 297.9 270.3 291.8 554 285.61 6.74%
1998-10-30 0 0.445 0.440 0.450 0.440 0.470 456,000 207,640 0.4554 273.3 270.3 276.4 270.3 288.7 742 279.69 -1.11%
1998-10-29 0 0.450 0.445 0.455 0.450 0.450 260,000 117,000 0.4500 276.4 273.3 279.5 276.4 276.4 423 276.40 0.00%
1998-10-27 0 0.450 0.440 0.460 0.415 0.450 900,000 385,160 0.4280 276.4 270.3 282.5 254.9 276.4 1,465 262.86 11.11%
1998-10-26 0 0.405 0.405 0.410 0.400 0.420 300,000 121,700 0.4057 248.8 248.8 251.8 245.7 258.0 488 249.17 3.85%
1998-10-23 0 0.390 0.365 0.390 0.380 0.390 192,000 74,080 0.3858 239.5 224.2 239.5 233.4 239.5 313 236.99 2.63%
1998-10-22 0 0.380 0.375 0.385 0.365 0.380 240,000 89,800 0.3742 233.4 230.3 236.5 224.2 233.4 391 229.82 7.04%
1998-10-21 0 0.355 0.345 0.355 0.335 0.355 503,500 173,410 0.3444 218.0 211.9 218.0 205.8 218.0 820 211.54 9.23%
1998-10-20 0 0.325 0.325 0.340 0.320 0.340 732,000 240,240 0.3282 199.6 199.6 208.8 196.6 208.8 1,192 201.59 3.17%
1998-10-19 0 0.315 0.305 0.315 0.285 0.315 1,072,000 323,740 0.3020 193.5 187.3 193.5 175.1 193.5 1,745 185.49 10.53%
1998-10-16 0 0.285 0.285 0.295 0.285 0.285 88,000 25,080 0.2850 175.1 175.1 181.2 175.1 175.1 143 175.05 9.62%
1998-10-15 0 0.260 0.260 0.285 0.260 0.285 208,000 57,580 0.2768 159.7 159.7 175.1 159.7 175.1 339 170.03 -1.89%
1998-10-14 0 0.265 0.265 - 0.265 0.265 48,000 12,720 0.2650 162.8 162.8 - 162.8 162.8 78 162.77 -1.85%
1998-10-13 0 0.270 0.270 0.300 0.260 0.285 200,000 54,500 0.2725 165.8 165.8 184.3 159.7 175.1 326 167.38 -5.26%
1998-10-12 0 0.285 0.285 0.305 0.270 0.290 308,000 87,200 0.2831 175.1 175.1 187.3 165.8 178.1 501 173.90 -8.06%
1998-10-09 0 0.310 0.280 0.330 0.270 0.310 232,000 70,120 0.3022 190.4 172.0 202.7 165.8 190.4 378 185.64 10.71%
1998-10-08 0 0.280 0.280 0.330 0.280 0.300 332,000 98,960 0.2981 172.0 172.0 202.7 172.0 184.3 541 183.08 -9.68%
1998-10-07 0 0.310 0.295 0.310 0.260 0.310 624,000 184,900 0.2963 190.4 181.2 190.4 159.7 190.4 1,016 182.00 0.00%
1998-10-05 0 0.310 0.300 0.315 0.290 0.310 412,000 123,720 0.3003 190.4 184.3 193.5 178.1 190.4 671 184.45 10.71%
1998-09-30 0 0.280 0.280 0.290 0.260 0.290 680,000 187,660 0.2760 172.0 172.0 178.1 159.7 178.1 1,107 169.51 12.00%
1998-09-29 0 0.250 0.250 0.260 0.250 0.250 300,000 75,000 0.2500 153.6 153.6 159.7 153.6 153.6 488 153.56 2.46%
1998-09-28 0 0.244 0.244 0.255 0.240 0.245 480,000 116,200 0.2421 149.9 149.9 156.6 147.4 150.5 781 148.69 2.09%
1998-09-25 0 0.239 0.237 - - - 0 0 - 146.8 145.6 - - - 0 - 0.00%
1998-09-24 0 0.239 0.235 0.239 0.238 0.239 172,000 41,016 0.2385 146.8 144.3 146.8 146.2 146.8 280 146.47 3.02%
1998-09-23 0 0.232 0.232 - 0.232 0.233 400,000 92,900 0.2323 142.5 142.5 - 142.5 143.1 651 142.65 -0.43%
1998-09-22 0 0.233 0.233 - - - 0 0 - 143.1 143.1 - - - 0 - 0.00%
1998-09-21 0 0.233 0.229 0.235 0.233 0.233 500,000 116,500 0.2330 143.1 140.7 144.3 143.1 143.1 814 143.11 0.87%
1998-09-18 0 0.231 0.231 - 0.231 0.234 492,000 114,252 0.2322 141.9 141.9 - 141.9 143.7 801 142.63 0.00%
1998-09-17 0 0.231 0.231 0.239 0.231 0.235 700,000 162,500 0.2321 141.9 141.9 146.8 141.9 144.3 1,140 142.59 0.00%
1998-09-16 0 0.231 0.231 - 0.227 0.234 1,860,000 426,636 0.2294 141.9 141.9 - 139.4 143.7 3,028 140.89 1.76%
1998-09-15 0 0.227 0.227 - - - 0 0 - 139.4 139.4 - - - 0 - 0.00%
1998-09-14 0 0.227 0.227 - - - 0 0 - 139.4 139.4 - - - 0 - 0.00%
1998-09-11 0 0.227 0.227 0.230 0.227 0.227 40,000 9,080 0.2270 139.4 139.4 141.3 139.4 139.4 65 139.43 -0.44%
1998-09-10 0 0.228 0.228 - 0.228 0.228 60,000 13,680 0.2280 140.0 140.0 - 140.0 140.0 98 140.04 0.00%
1998-09-09 0 0.228 0.228 0.230 0.228 0.228 460,000 104,880 0.2280 140.0 140.0 141.3 140.0 140.0 749 140.04 -0.87%
1998-09-08 0 0.230 0.230 0.233 0.230 0.231 300,000 69,060 0.2302 141.3 141.3 143.1 141.3 141.9 488 141.39 -1.29%
1998-09-07 0 0.233 0.229 0.236 0.233 0.233 160,000 37,280 0.2330 143.1 140.7 145.0 143.1 143.1 260 143.11 2.64%
1998-09-04 0 0.227 0.227 - 0.226 0.226 100,000 22,600 0.2260 139.4 139.4 - 138.8 138.8 163 138.81 0.89%
1998-09-03 0 0.225 0.225 - 0.225 0.226 200,000 45,100 0.2255 138.2 138.2 - 138.2 138.8 326 138.51 0.00%
1998-09-02 0 0.225 0.225 - - - 0 0 - 138.2 138.2 - - - 0 - 0.00%
1998-09-01 0 0.225 0.223 - - - 0 0 - 138.2 137.0 - - - 0 - 0.00%
1998-08-31 0 0.225 0.225 - 0.225 0.225 372,000 83,700 0.2250 138.2 138.2 - 138.2 138.2 606 138.20 -0.88%
1998-08-28 0 0.227 0.227 - 0.226 0.226 192,000 43,392 0.2260 139.4 139.4 - 138.8 138.8 313 138.81 -0.44%
1998-08-27 0 0.228 0.228 - 0.228 0.228 100,000 22,800 0.2280 140.0 140.0 - 140.0 140.0 163 140.04 0.44%
1998-08-26 0 0.227 0.227 - - - 0 0 - 139.4 139.4 - - - 0 - 0.00%
1998-08-25 0 0.227 0.227 - - - 0 0 - 139.4 139.4 - - - 0 - 0.00%
1998-08-24 0 0.227 0.227 - 0.227 0.229 780,000 177,960 0.2282 139.4 139.4 - 139.4 140.7 1,270 140.14 -3.40%
1998-08-21 0 0.235 0.230 0.239 - - 0 0 - 144.3 141.3 146.8 - - 0 - 0.00%
1998-08-20 0 0.235 0.235 - 0.227 0.228 380,000 86,300 0.2271 144.3 144.3 - 139.4 140.0 619 139.49 3.52%
1998-08-19 0 0.227 0.227 - 0.227 0.227 48,000 10,896 0.2270 139.4 139.4 - 139.4 139.4 78 139.43 0.44%
1998-08-18 0 0.226 0.226 - 0.226 0.226 280,000 63,280 0.2260 138.8 138.8 - 138.8 138.8 456 138.81 -0.88%
1998-08-14 0 0.228 0.228 - 0.225 0.227 1,632,000 367,264 0.2250 140.0 140.0 - 138.2 139.4 2,657 138.22 0.44%
1998-08-13 0 0.227 0.225 - 0.227 0.227 100,000 22,700 0.2270 139.4 138.2 - 139.4 139.4 163 139.43 0.00%
1998-08-12 0 0.227 0.227 - 0.227 0.227 148,000 33,596 0.2270 139.4 139.4 - 139.4 139.4 241 139.43 0.00%
1998-08-11 0 0.227 0.227 - 0.227 0.227 256,000 58,112 0.2270 139.4 139.4 - 139.4 139.4 417 139.43 0.00%
1998-08-10 0 0.227 0.227 - - - 0 0 - 139.4 139.4 - - - 0 - 0.00%
1998-08-07 0 0.227 0.227 - 0.226 0.227 50,000 11,322 0.2264 139.4 139.4 - 138.8 139.4 81 139.09 -1.30%
1998-08-06 0 0.230 0.230 - 0.230 0.230 284,000 65,320 0.2300 141.3 141.3 - 141.3 141.3 462 141.27 -0.43%
1998-08-05 0 0.231 0.229 - - - 0 0 - 141.9 140.7 - - - 0 - 0.00%
1998-08-04 0 0.231 0.230 0.243 0.230 0.232 536,000 123,556 0.2305 141.9 141.3 149.3 141.3 142.5 873 141.59 1.32%
1998-08-03 0 0.228 0.226 0.250 0.228 0.228 300,000 68,400 0.2280 140.0 138.8 153.6 140.0 140.0 488 140.04 -5.79%
1998-07-31 0 0.242 0.230 - 0.230 0.242 5,156,000 1,536,028 0.2979 148.6 141.3 - 141.3 148.6 8,394 182.98 6.61%
1998-07-30 0 0.227 0.227 0.231 0.225 0.227 376,000 84,880 0.2257 139.4 139.4 141.9 138.2 139.4 612 138.66 -0.87%
1998-07-29 0 0.229 0.224 0.232 0.229 0.229 80,000 18,320 0.2290 140.7 137.6 142.5 140.7 140.7 130 140.66 0.44%
1998-07-28 0 0.228 0.228 - 0.226 0.230 272,000 62,016 0.2280 140.0 140.0 - 138.8 141.3 443 140.04 -0.87%
1998-07-27 0 0.230 0.230 - 0.230 0.230 944,000 217,120 0.2300 141.3 141.3 - 141.3 141.3 1,537 141.27 -6.12%
1998-07-24 0 0.245 0.245 - 0.240 0.245 1,824,000 421,920 0.2313 150.5 150.5 - 147.4 150.5 2,970 142.08 0.41%
1998-07-23 0 0.244 0.244 0.245 0.230 0.250 484,000 116,776 0.2413 149.9 149.9 150.5 141.3 153.6 788 148.20 -2.40%
1998-07-22 0 0.250 0.242 0.260 0.250 0.250 200,000 50,000 0.2500 153.6 148.6 159.7 153.6 153.6 326 153.56 -3.85%
1998-07-21 0 0.260 0.255 0.290 0.260 0.270 136,000 36,200 0.2662 159.7 156.6 178.1 159.7 165.8 221 163.49 -13.33%
1998-07-20 0 0.300 0.260 0.310 - - 0 0 - 184.3 159.7 190.4 - - 0 - 0.00%
1998-07-17 0 0.300 0.290 0.300 0.300 0.300 32,000 9,600 0.3000 184.3 178.1 184.3 184.3 184.3 52 184.27 0.00%
1998-07-16 0 0.300 0.295 0.320 - - 0 0 - 184.3 181.2 196.6 - - 0 - 0.00%
1998-07-15 0 0.300 0.300 0.320 0.290 0.295 40,000 11,700 0.2925 184.3 184.3 196.6 178.1 181.2 65 179.66 -4.76%
1998-07-14 0 0.315 0.315 0.320 0.300 0.320 332,000 102,080 0.3075 193.5 193.5 196.6 184.3 196.6 541 188.86 8.62%
1998-07-13 0 0.290 0.290 0.320 0.280 0.290 72,000 20,760 0.2883 178.1 178.1 196.6 172.0 178.1 117 177.10 -14.71%
1998-07-10 0 0.340 0.340 0.350 0.335 0.360 780,000 271,080 0.3475 208.8 208.8 215.0 205.8 221.1 1,270 213.47 -8.11%
1998-07-09 0 0.370 0.365 0.370 0.370 0.410 1,028,000 386,060 0.3755 227.3 224.2 227.3 227.3 251.8 1,674 230.67 -7.50%
1998-07-08 0 0.400 0.400 0.405 0.370 0.415 3,084,000 1,228,080 0.3982 245.7 245.7 248.8 227.3 254.9 5,021 244.59 12.68%
1998-07-07 0 0.355 0.355 0.360 0.355 0.420 5,460,000 2,126,460 0.3895 218.0 218.0 221.1 218.0 258.0 8,889 239.22 -26.04%
1998-07-06 0 0.480 0.480 0.490 0.470 0.510 2,168,000 1,088,940 0.5023 294.8 294.8 301.0 288.7 313.3 3,530 308.51 -15.79%
1998-07-03 0 0.570 0.570 0.600 0.570 0.880 10,538,000 7,984,520 0.7577 350.1 350.1 368.5 350.1 540.5 17,157 465.39

Copyright & disclaimer, Privacy policy

Back to top