Green Leader Holdings Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00061  1999-07-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-13 0 0.079 0.079 0.088 - - 0 0 - 0.079 0.079 0.088 - - 0 - 3.95%
2026-01-12 0 0.076 0.075 0.089 0.075 0.084 139,600 10,591 0.0759 0.076 0.075 0.089 0.075 0.084 139,600 0.0759 -2.56%
2026-01-09 0 0.078 0.076 0.089 - - 1,203 79 0.0657 0.078 0.076 0.089 - - 1,203 0.0657 0.00%
2026-01-08 0 0.078 0.075 0.088 0.078 0.078 140,000 10,920 0.0780 0.078 0.075 0.088 0.078 0.078 140,000 0.0780 -1.27%
2026-01-07 0 0.079 0.079 0.088 0.078 0.079 180,000 14,140 0.0786 0.079 0.079 0.088 0.078 0.079 180,000 0.0786 -1.25%
2026-01-06 0 0.080 0.078 0.080 0.078 0.080 480,000 38,200 0.0796 0.080 0.078 0.080 0.078 0.080 480,000 0.0796 1.27%
2026-01-05 0 0.079 0.078 0.089 0.079 0.079 20,000 1,580 0.0790 0.079 0.078 0.089 0.079 0.079 20,000 0.0790 0.00%
2026-01-02 0 0.079 0.079 0.084 0.079 0.082 160,000 12,820 0.0801 0.079 0.079 0.084 0.079 0.082 160,000 0.0801 -5.95%
2025-12-31 0 0.084 0.080 0.084 0.085 0.085 20,000 1,700 0.0850 0.084 0.080 0.084 0.085 0.085 20,000 0.0850 6.33%
2025-12-30 0 0.079 0.079 0.089 0.079 0.079 126,496 9,978 0.0789 0.079 0.079 0.089 0.079 0.079 126,496 0.0789 -1.25%
2025-12-29 0 0.080 0.079 0.088 0.073 0.090 383,500 33,465 0.0873 0.080 0.079 0.088 0.073 0.090 383,500 0.0873 0.00%
2025-12-24 0 0.080 0.071 0.085 - - 2,500 162 0.0648 0.080 0.071 0.085 - - 2,500 0.0648 0.00%
2025-12-23 0 0.080 0.078 0.080 0.078 0.082 220,000 17,500 0.0795 0.080 0.078 0.080 0.078 0.082 220,000 0.0795 -6.98%
2025-12-22 0 0.086 0.082 0.086 - - 225 16 0.0711 0.086 0.082 0.086 - - 225 0.0711 -1.15%
2025-12-19 0 0.087 0.080 0.087 0.080 0.089 300,010 24,680 0.0823 0.087 0.080 0.087 0.080 0.089 300,010 0.0823 7.41%
2025-12-18 0 0.081 0.079 0.081 0.081 0.081 161,500 13,065 0.0809 0.081 0.079 0.081 0.081 0.081 161,500 0.0809 2.53%
2025-12-17 0 0.079 0.079 0.080 0.074 0.079 120,000 9,320 0.0777 0.079 0.079 0.080 0.074 0.079 120,000 0.0777 0.00%
2025-12-16 0 0.079 0.077 0.081 0.079 0.079 560,000 44,240 0.0790 0.079 0.077 0.081 0.079 0.079 560,000 0.0790 -2.47%
2025-12-15 0 0.081 0.078 0.089 - - 2,425 174 0.0718 0.081 0.078 0.089 - - 2,425 0.0718 0.00%
2025-12-12 0 0.081 0.077 0.090 - - 55 4 0.0727 0.081 0.077 0.090 - - 55 0.0727 0.00%
2025-12-11 0 0.081 0.081 0.083 0.080 0.080 36,500 2,756 0.0755 0.081 0.081 0.083 0.080 0.080 36,500 0.0755 -3.57%
2025-12-10 0 0.084 0.079 0.090 - - 65 4 0.0615 0.084 0.079 0.090 - - 65 0.0615 0.00%
2025-12-09 0 0.084 0.078 0.084 0.085 0.086 260,000 22,160 0.0852 0.084 0.078 0.084 0.085 0.086 260,000 0.0852 -1.18%
2025-12-08 0 0.085 0.083 0.087 - - 0 0 - 0.085 0.083 0.087 - - 0 - 0.00%
2025-12-05 0 0.085 0.075 0.092 0.085 0.092 60,000 5,240 0.0873 0.085 0.075 0.092 0.085 0.092 60,000 0.0873 3.66%
2025-12-04 0 0.082 0.078 0.089 - - 0 0 - 0.082 0.078 0.089 - - 0 - 0.00%
2025-12-03 0 0.082 0.082 0.085 - - 0 0 - 0.082 0.082 0.085 - - 0 - 0.00%
2025-12-02 0 0.082 0.080 0.090 0.082 0.082 460,000 37,720 0.0820 0.082 0.080 0.090 0.082 0.082 460,000 0.0820 0.00%
2025-12-01 0 0.082 0.082 0.091 - - 0 0 - 0.082 0.082 0.091 - - 0 - 0.00%
2025-11-28 0 0.082 0.078 0.084 0.082 0.085 175,000 14,315 0.0818 0.082 0.078 0.084 0.082 0.085 175,000 0.0818 0.00%
2025-11-27 0 0.082 0.079 0.092 - - 0 0 - 0.082 0.079 0.092 - - 0 - 0.00%
2025-11-26 0 0.082 0.080 0.090 0.077 0.082 300,000 24,080 0.0803 0.082 0.080 0.090 0.077 0.082 300,000 0.0803 2.50%
2025-11-25 0 0.080 0.077 0.082 0.080 0.094 485,980 40,624 0.0836 0.080 0.077 0.082 0.080 0.094 485,980 0.0836 -2.44%
2025-11-24 0 0.082 0.076 0.089 0.082 0.082 20,000 1,640 0.0820 0.082 0.076 0.089 0.082 0.082 20,000 0.0820 3.80%
2025-11-21 0 0.079 0.075 0.090 - - 0 0 - 0.079 0.075 0.090 - - 0 - 0.00%
2025-11-20 0 0.079 0.075 0.080 - - 5,050 353 0.0699 0.079 0.075 0.080 - - 5,050 0.0699 0.00%
2025-11-19 0 0.079 0.078 0.095 - - 0 0 - 0.079 0.078 0.095 - - 0 - 0.00%
2025-11-18 0 0.079 0.077 0.089 0.079 0.079 120,125 9,488 0.0790 0.079 0.077 0.089 0.079 0.079 120,125 0.0790 0.00%
2025-11-17 0 0.079 0.077 0.085 0.079 0.079 40,000 3,160 0.0790 0.079 0.077 0.085 0.079 0.079 40,000 0.0790 2.60%
2025-11-14 0 0.077 0.076 0.082 0.077 0.078 100,000 7,800 0.0780 0.077 0.076 0.082 0.077 0.078 100,000 0.0780 -2.53%
2025-11-13 0 0.079 0.078 0.090 0.078 0.079 80,000 6,280 0.0785 0.079 0.078 0.090 0.078 0.079 80,000 0.0785 -3.66%
2025-11-12 0 0.082 0.077 0.082 0.082 0.083 261,675 21,577 0.0825 0.082 0.077 0.082 0.082 0.083 261,675 0.0825 -1.20%
2025-11-11 0 0.083 0.080 0.083 0.082 0.083 540,000 44,760 0.0829 0.083 0.080 0.083 0.082 0.083 540,000 0.0829 -3.49%
2025-11-10 0 0.086 0.086 0.088 0.083 0.090 452,900 38,910 0.0859 0.086 0.086 0.088 0.083 0.090 452,900 0.0859 -5.49%
2025-11-07 0 0.091 0.086 0.091 0.073 0.097 3,300,725 277,870 0.0842 0.091 0.086 0.091 0.073 0.097 3,300,725 0.0842 13.75%
2025-11-06 0 0.080 0.080 0.084 0.080 0.084 380,165 30,832 0.0811 0.080 0.080 0.084 0.080 0.084 380,165 0.0811 -3.61%
2025-11-05 0 0.083 0.080 0.083 0.075 0.083 2,825,000 230,685 0.0817 0.083 0.080 0.083 0.075 0.083 2,825,000 0.0817 15.28%
2025-11-04 0 0.072 0.068 0.075 0.072 0.072 60,150 4,329 0.0720 0.072 0.068 0.075 0.072 0.072 60,150 0.0720 0.00%
2025-11-03 0 0.072 0.072 0.075 0.070 0.076 620,006 44,520 0.0718 0.072 0.072 0.075 0.070 0.076 620,006 0.0718 5.88%
2025-10-31 0 0.068 0.068 0.069 0.068 0.069 1,600,025 109,801 0.0686 0.068 0.068 0.069 0.068 0.069 1,600,025 0.0686 -2.86%
2025-10-30 0 0.070 0.068 0.071 0.070 0.073 568,530 40,601 0.0714 0.070 0.068 0.071 0.070 0.073 568,530 0.0714 -6.67%
2025-10-28 0 0.075 0.074 0.076 0.075 0.077 612,500 46,672 0.0762 0.075 0.074 0.076 0.075 0.077 612,500 0.0762 -1.32%
2025-10-27 0 0.076 0.075 0.082 - - 5 0 - 0.076 0.075 0.082 - - 5 - 0.00%
2025-10-24 0 0.076 0.075 0.077 0.075 0.077 260,156 19,830 0.0762 0.076 0.075 0.077 0.075 0.077 260,156 0.0762 0.00%
2025-10-23 0 0.076 0.076 0.080 0.075 0.076 160,000 12,100 0.0756 0.076 0.076 0.080 0.075 0.076 160,000 0.0756 -3.80%
2025-10-22 0 0.079 0.077 0.080 0.079 0.089 1,420,000 119,040 0.0838 0.079 0.077 0.080 0.079 0.089 1,420,000 0.0838 1.28%
2025-10-21 0 0.078 0.072 0.081 0.078 0.081 160,000 12,720 0.0795 0.078 0.072 0.081 0.078 0.081 160,000 0.0795 6.85%
2025-10-20 0 0.073 0.072 0.078 0.073 0.078 1,084,600 80,508 0.0742 0.073 0.072 0.078 0.073 0.078 1,084,600 0.0742 -6.41%
2025-10-17 0 0.078 0.077 0.082 0.075 0.081 240,250 18,757 0.0781 0.078 0.077 0.082 0.075 0.081 240,250 0.0781 -3.70%
2025-10-16 0 0.081 0.076 0.081 0.080 0.082 340,000 27,420 0.0806 0.081 0.076 0.081 0.080 0.082 340,000 0.0806 2.53%
2025-10-15 0 0.079 0.078 0.081 0.079 0.080 160,000 12,760 0.0798 0.079 0.078 0.081 0.079 0.080 160,000 0.0798 -3.66%
2025-10-14 0 0.082 0.077 0.083 0.082 0.089 500,000 41,540 0.0831 0.082 0.077 0.083 0.082 0.089 500,000 0.0831 1.23%
2025-10-13 0 0.081 0.078 0.081 0.083 0.083 40,010 3,320 0.0830 0.081 0.078 0.081 0.083 0.083 40,010 0.0830 -2.41%
2025-10-10 0 0.083 0.080 0.083 0.082 0.084 143,002 11,890 0.0831 0.083 0.080 0.083 0.082 0.084 143,002 0.0831 1.22%
2025-10-09 0 0.082 0.079 0.082 0.080 0.082 280,500 22,636 0.0807 0.082 0.079 0.082 0.080 0.082 280,500 0.0807 1.23%
2025-10-08 0 0.081 0.076 0.081 0.080 0.082 282,780 22,952 0.0812 0.081 0.076 0.081 0.080 0.082 282,780 0.0812 6.58%
2025-10-06 0 0.076 0.074 0.077 0.076 0.081 446,000 34,818 0.0781 0.076 0.074 0.077 0.076 0.081 446,000 0.0781 -1.30%
2025-10-03 0 0.077 0.077 0.080 0.065 0.083 4,877,825 351,104 0.0720 0.077 0.077 0.080 0.065 0.083 4,877,825 0.0720 -4.94%
2025-10-02 0 0.081 0.076 0.082 0.081 0.081 120,000 9,720 0.0810 0.081 0.076 0.082 0.081 0.081 120,000 0.0810 1.25%
2025-09-30 0 0.080 0.076 0.082 - - 1,950 138 0.0708 0.080 0.076 0.082 - - 1,950 0.0708 0.00%
2025-09-29 0 0.080 0.077 0.082 0.080 0.080 120,000 9,600 0.0800 0.080 0.077 0.082 0.080 0.080 120,000 0.0800 0.00%
2025-09-26 0 0.080 0.076 0.083 - - 0 0 - 0.080 0.076 0.083 - - 0 - 0.00%
2025-09-25 0 0.080 0.076 0.080 0.074 0.083 999,150 79,402 0.0795 0.080 0.076 0.080 0.074 0.083 999,150 0.0795 6.67%
2025-09-24 0 0.075 0.074 0.076 0.075 0.075 20,000 1,500 0.0750 0.075 0.074 0.076 0.075 0.075 20,000 0.0750 0.00%
2025-09-23 0 0.075 0.075 0.080 0.075 0.077 1,100,000 83,060 0.0755 0.075 0.075 0.080 0.075 0.077 1,100,000 0.0755 -6.25%
2025-09-22 0 0.080 0.080 0.085 0.076 0.080 180,500 14,092 0.0781 0.080 0.080 0.085 0.076 0.080 180,500 0.0781 1.27%
2025-09-19 0 0.079 0.077 0.081 0.076 0.079 40,000 3,100 0.0775 0.079 0.077 0.081 0.076 0.079 40,000 0.0775 0.00%
2025-09-18 0 0.079 0.076 0.084 0.079 0.079 105,000 8,250 0.0786 0.079 0.076 0.084 0.079 0.079 105,000 0.0786 -1.25%
2025-09-17 0 0.080 0.079 0.081 0.080 0.080 80,005 6,400 0.0800 0.080 0.079 0.081 0.080 0.080 80,005 0.0800 0.00%
2025-09-16 0 0.080 0.080 0.082 0.080 0.080 340,000 27,200 0.0800 0.080 0.080 0.082 0.080 0.080 340,000 0.0800 0.00%
2025-09-15 0 0.080 0.079 0.081 0.080 0.083 460,000 37,720 0.0820 0.080 0.079 0.081 0.080 0.083 460,000 0.0820 0.00%
2025-09-12 0 0.080 0.078 0.083 0.078 0.084 509,725 40,608 0.0797 0.080 0.078 0.083 0.078 0.084 509,725 0.0797 -2.44%
2025-09-11 0 0.082 0.081 0.087 - - 2,000 150 0.0750 0.082 0.081 0.087 - - 2,000 0.0750 0.00%
2025-09-10 0 0.082 0.082 0.086 - - 1,375 105 0.0764 0.082 0.082 0.086 - - 1,375 0.0764 0.00%
2025-09-09 0 0.082 0.081 0.083 0.082 0.082 480,000 39,360 0.0820 0.082 0.081 0.083 0.082 0.082 480,000 0.0820 -3.53%
2025-09-08 0 0.085 0.081 0.086 0.080 0.088 562,000 47,817 0.0851 0.085 0.081 0.086 0.080 0.088 562,000 0.0851 0.00%
2025-09-05 0 0.085 0.078 0.085 - - 2,050 145 0.0707 0.085 0.078 0.085 - - 2,050 0.0707 -3.41%
2025-09-04 0 0.088 0.080 0.089 - - 2 0 - 0.088 0.080 0.089 - - 2 - 0.00%
2025-09-03 0 0.088 0.081 0.088 0.080 0.088 520,000 41,980 0.0807 0.088 0.081 0.088 0.080 0.088 520,000 0.0807 6.02%
2025-09-02 0 0.083 0.080 0.088 - - 0 0 - 0.083 0.080 0.088 - - 0 - 0.00%
2025-09-01 0 0.083 0.080 0.084 0.081 0.083 250,000 20,190 0.0808 0.083 0.080 0.084 0.081 0.083 250,000 0.0808 -1.19%
2025-08-29 0 0.084 0.083 0.088 0.083 0.084 120,000 10,040 0.0837 0.084 0.083 0.088 0.083 0.084 120,000 0.0837 0.00%
2025-08-28 0 0.084 0.083 0.084 - - 0 0 - 0.084 0.083 0.084 - - 0 - -1.18%
2025-08-27 0 0.085 0.081 0.085 0.086 0.086 20,000 1,720 0.0860 0.085 0.081 0.085 0.086 0.086 20,000 0.0860 -2.30%
2025-08-26 0 0.087 0.080 0.087 0.082 0.087 1,300,050 110,483 0.0850 0.087 0.080 0.087 0.082 0.087 1,300,050 0.0850 -2.25%
2025-08-25 0 0.089 0.087 0.089 0.085 0.089 196,250 17,082 0.0870 0.089 0.087 0.089 0.085 0.089 196,250 0.0870 1.14%
2025-08-22 0 0.088 0.086 0.090 0.088 0.090 500,500 44,261 0.0884 0.088 0.086 0.090 0.088 0.090 500,500 0.0884 0.00%
2025-08-21 0 0.088 0.085 0.088 0.084 0.089 680,000 58,460 0.0860 0.088 0.085 0.088 0.084 0.089 680,000 0.0860 -1.12%
2025-08-20 0 0.089 0.089 0.094 0.089 0.089 80,175 7,134 0.0890 0.089 0.089 0.094 0.089 0.089 80,175 0.0890 1.14%
2025-08-19 0 0.088 0.086 0.092 0.085 0.094 1,281,250 116,956 0.0913 0.088 0.086 0.092 0.085 0.094 1,281,250 0.0913 2.33%
2025-08-18 0 0.086 0.086 0.088 0.085 0.097 4,511,575 405,292 0.0898 0.086 0.086 0.088 0.085 0.097 4,511,575 0.0898 -18.10%
2025-08-15 0 0.105 0.100 0.106 0.105 0.105 120,000 12,600 0.1050 0.105 0.100 0.106 0.105 0.105 120,000 0.1050 0.00%
2025-08-14 0 0.105 0.104 0.110 0.105 0.105 520,000 54,600 0.1050 0.105 0.104 0.110 0.105 0.105 520,000 0.1050 0.00%
2025-08-13 0 0.105 0.105 0.110 0.103 0.105 310,500 32,250 0.1039 0.105 0.105 0.110 0.103 0.105 310,500 0.1039 -4.55%
2025-08-12 0 0.110 0.102 0.110 0.110 0.113 480,000 53,520 0.1115 0.110 0.102 0.110 0.110 0.113 480,000 0.1115 -2.65%
2025-08-11 0 0.113 0.110 0.113 0.110 0.113 706,000 78,200 0.1108 0.113 0.110 0.113 0.110 0.113 706,000 0.1108 3.67%
2025-08-08 0 0.109 0.103 0.110 0.102 0.112 1,555,000 161,815 0.1041 0.109 0.103 0.110 0.102 0.112 1,555,000 0.1041 12.37%
2025-08-07 0 0.097 0.097 0.100 0.097 0.097 366,025 35,305 0.0965 0.097 0.097 0.100 0.097 0.097 366,025 0.0965 1.04%
2025-08-06 0 0.096 0.096 0.099 0.096 0.101 162,000 16,104 0.0994 0.096 0.096 0.099 0.096 0.101 162,000 0.0994 -4.95%
2025-08-05 0 0.101 0.100 0.101 0.098 0.102 1,004,600 100,922 0.1005 0.101 0.100 0.101 0.098 0.102 1,004,600 0.1005 1.00%
2025-08-04 0 0.100 0.100 0.105 0.098 0.100 40,075 3,966 0.0990 0.100 0.100 0.105 0.098 0.100 40,075 0.0990 5.26%
2025-08-01 0 0.095 0.093 0.097 0.095 0.096 90,000 8,520 0.0947 0.095 0.093 0.097 0.095 0.096 90,000 0.0947 -1.04%
2025-07-31 0 0.096 0.096 0.099 0.094 0.095 100,250 9,442 0.0942 0.096 0.096 0.099 0.094 0.095 100,250 0.0942 -5.88%
2025-07-30 0 0.102 0.100 0.104 0.098 0.109 760,000 77,490 0.1020 0.102 0.100 0.104 0.098 0.109 760,000 0.1020 5.15%
2025-07-29 0 0.097 0.096 0.104 0.095 0.101 160,015 15,641 0.0977 0.097 0.096 0.104 0.095 0.101 160,015 0.0977 -3.96%
2025-07-28 0 0.101 0.098 0.103 0.099 0.106 530,010 54,830 0.1035 0.101 0.098 0.103 0.099 0.106 530,010 0.1035 -0.98%
2025-07-25 0 0.102 0.096 0.105 0.093 0.102 1,601,120 152,738 0.0954 0.102 0.096 0.105 0.093 0.102 1,601,120 0.0954 5.15%
2025-07-24 0 0.097 0.097 0.105 0.097 0.108 2,640,000 265,060 0.1004 0.097 0.097 0.105 0.097 0.108 2,640,000 0.1004 -10.19%
2025-07-23 0 0.108 0.106 0.108 0.098 0.130 28,179,250 3,158,926 0.1121 0.108 0.106 0.108 0.098 0.130 28,179,250 0.1121 10.20%
2025-07-22 0 0.098 0.092 0.098 0.089 0.107 5,886,750 576,293 0.0979 0.098 0.092 0.098 0.089 0.107 5,886,750 0.0979 6.52%
2025-07-21 0 0.092 0.086 0.092 0.082 0.098 2,020,000 177,120 0.0877 0.092 0.086 0.092 0.082 0.098 2,020,000 0.0877 12.20%
2025-07-18 0 0.082 0.080 0.082 0.081 0.087 380,250 31,717 0.0834 0.082 0.080 0.082 0.081 0.087 380,250 0.0834 -1.20%
2025-07-17 0 0.083 0.080 0.083 0.080 0.090 820,250 68,057 0.0830 0.083 0.080 0.083 0.080 0.090 820,250 0.0830 3.75%
2025-07-16 0 0.080 0.078 0.080 0.077 0.081 247,175 19,233 0.0778 0.080 0.078 0.080 0.077 0.081 247,175 0.0778 -1.23%
2025-07-15 0 0.081 0.080 0.081 0.078 0.081 468,825 36,980 0.0789 0.081 0.080 0.081 0.078 0.081 468,825 0.0789 3.85%
2025-07-14 0 0.078 0.078 0.080 0.078 0.081 355,625 28,303 0.0796 0.078 0.078 0.080 0.078 0.081 355,625 0.0796 2.63%
2025-07-11 0 0.076 0.076 0.079 0.075 0.083 2,000,255 153,357 0.0767 0.076 0.076 0.079 0.075 0.083 2,000,255 0.0767 -8.43%
2025-07-10 0 0.083 0.079 0.083 0.077 0.088 1,180,000 92,480 0.0784 0.083 0.079 0.083 0.077 0.088 1,180,000 0.0784 10.67%
2025-07-09 0 0.075 0.074 0.076 - - 105 6 0.0571 0.075 0.074 0.076 - - 105 0.0571 0.00%
2025-07-08 0 0.075 0.075 0.076 0.074 0.075 740,010 55,480 0.0750 0.075 0.075 0.076 0.074 0.075 740,010 0.0750 0.00%
2025-07-07 0 0.075 0.074 0.075 0.074 0.076 1,800,500 135,533 0.0753 0.075 0.074 0.075 0.074 0.076 1,800,500 0.0753 -2.60%
2025-07-04 0 0.077 0.072 0.083 - - 2,530 164 0.0648 0.077 0.072 0.083 - - 2,530 0.0648 0.00%
2025-07-03 0 0.077 0.076 0.084 0.075 0.077 240,000 18,240 0.0760 0.077 0.076 0.084 0.075 0.077 240,000 0.0760 -1.28%
2025-07-02 0 0.078 0.078 0.083 0.078 0.080 240,000 18,920 0.0788 0.078 0.078 0.083 0.078 0.080 240,000 0.0788 -2.50%
2025-06-30 0 0.080 0.075 0.081 0.080 0.080 40,310 3,220 0.0799 0.080 0.075 0.081 0.080 0.080 40,310 0.0799 3.90%
2025-06-27 0 0.077 0.077 0.081 0.076 0.080 421,500 32,265 0.0765 0.077 0.077 0.081 0.076 0.080 421,500 0.0765 -2.53%
2025-06-26 0 0.079 0.076 0.082 0.076 0.079 1,020,600 79,319 0.0777 0.079 0.076 0.082 0.076 0.079 1,020,600 0.0777 2.60%
2025-06-25 0 0.077 0.077 0.081 0.076 0.078 245,125 18,909 0.0771 0.077 0.077 0.081 0.076 0.078 245,125 0.0771 -4.94%
2025-06-24 0 0.081 0.079 0.082 0.076 0.081 1,260,407 99,249 0.0787 0.081 0.079 0.082 0.076 0.081 1,260,407 0.0787 -5.81%
2025-06-23 0 0.086 0.079 0.086 0.086 0.087 540,000 46,500 0.0861 0.086 0.079 0.086 0.086 0.087 540,000 0.0861 8.86%
2025-06-20 0 0.079 0.078 0.086 0.079 0.079 20,000 1,580 0.0790 0.079 0.078 0.086 0.079 0.079 20,000 0.0790 0.00%
2025-06-19 0 0.079 0.079 0.085 0.079 0.079 40,000 3,160 0.0790 0.079 0.079 0.085 0.079 0.079 40,000 0.0790 -2.47%
2025-06-18 0 0.081 0.080 0.088 0.079 0.090 1,640,500 134,458 0.0820 0.081 0.080 0.088 0.079 0.090 1,640,500 0.0820 -10.00%
2025-06-17 0 0.090 0.084 0.110 0.090 0.091 680,000 61,680 0.0907 0.090 0.084 0.110 0.090 0.091 680,000 0.0907 0.00%
2025-06-16 0 0.090 0.090 0.109 0.090 0.090 87,975 7,838 0.0891 0.090 0.090 0.109 0.090 0.090 87,975 0.0891 -9.09%
2025-06-13 0 0.099 0.083 0.099 0.098 0.100 1,040,000 102,980 0.0990 0.099 0.083 0.099 0.098 0.100 1,040,000 0.0990 -1.00%
2025-06-12 0 0.100 0.100 0.107 0.098 0.120 4,300,000 475,940 0.1107 0.100 0.100 0.107 0.098 0.120 4,300,000 0.1107 0.00%
2025-06-11 0 0.100 0.099 0.100 0.085 0.106 2,436,150 237,094 0.0973 0.100 0.099 0.100 0.085 0.106 2,436,150 0.0973 17.65%
2025-06-10 0 0.085 0.079 0.088 0.085 0.085 20,000 1,700 0.0850 0.085 0.079 0.088 0.085 0.085 20,000 0.0850 0.00%
2025-06-09 0 0.085 0.080 0.088 0.084 0.086 543,000 46,119 0.0849 0.085 0.080 0.088 0.084 0.086 543,000 0.0849 8.97%
2025-06-06 0 0.078 0.075 0.084 - - 4,000 264 0.0660 0.078 0.075 0.084 - - 4,000 0.0660 0.00%
2025-06-05 0 0.078 0.076 0.085 0.078 0.078 200,000 15,600 0.0780 0.078 0.076 0.085 0.078 0.078 200,000 0.0780 0.00%
2025-06-04 0 0.078 0.078 0.082 0.078 0.078 243,000 18,928 0.0779 0.078 0.078 0.082 0.078 0.078 243,000 0.0779 0.00%
2025-06-03 0 0.078 0.078 0.081 0.077 0.077 40,000 3,080 0.0770 0.078 0.078 0.081 0.077 0.077 40,000 0.0770 1.30%
2025-06-02 0 0.077 0.077 0.081 0.076 0.081 187,600 14,608 0.0779 0.077 0.077 0.081 0.076 0.081 187,600 0.0779 -3.75%
2025-05-30 0 0.080 0.077 0.080 0.080 0.083 80,014 6,540 0.0817 0.080 0.077 0.080 0.080 0.083 80,014 0.0817 5.26%
2025-05-29 0 0.076 0.062 0.088 - - 0 0 - 0.076 0.062 0.088 - - 0 - 0.00%
2025-05-28 0 0.076 0.062 0.088 - - 0 0 - 0.076 0.062 0.088 - - 0 - 0.00%
2025-05-27 0 0.076 0.062 0.084 - - 0 0 - 0.076 0.062 0.084 - - 0 - 0.00%
2025-05-26 0 0.076 0.070 0.076 - - 0 0 - 0.076 0.070 0.076 - - 0 - 0.00%
2025-05-23 0 0.076 0.073 0.082 0.076 0.076 20,000 1,520 0.0760 0.076 0.073 0.082 0.076 0.076 20,000 0.0760 -3.80%
2025-05-22 0 0.079 0.076 0.086 - - 0 0 - 0.079 0.076 0.086 - - 0 - 0.00%
2025-05-21 0 0.079 0.073 0.080 0.074 0.081 80,000 6,160 0.0770 0.079 0.073 0.080 0.074 0.081 80,000 0.0770 -4.82%
2025-05-20 0 0.083 0.075 0.083 0.083 0.083 20,000 1,660 0.0830 0.083 0.075 0.083 0.083 0.083 20,000 0.0830 0.00%
2025-05-19 0 0.083 0.075 0.083 - - 0 0 - 0.083 0.075 0.083 - - 0 - 0.00%
2025-05-16 0 0.083 0.079 0.083 0.077 0.084 1,160,501 93,132 0.0803 0.083 0.079 0.083 0.077 0.084 1,160,501 0.0803 12.16%
2025-05-15 0 0.074 0.074 0.077 0.073 0.074 560,000 41,380 0.0739 0.074 0.074 0.077 0.073 0.074 560,000 0.0739 0.00%
2025-05-14 0 0.074 0.061 0.082 0.074 0.074 20,000 1,480 0.0740 0.074 0.061 0.082 0.074 0.074 20,000 0.0740 0.00%
2025-05-13 0 0.074 0.074 0.080 - - 0 0 - 0.074 0.074 0.080 - - 0 - 0.00%
2025-05-12 0 0.074 0.074 0.082 - - 0 0 - 0.074 0.074 0.082 - - 0 - 0.00%
2025-05-09 0 0.074 0.061 0.081 0.074 0.074 25,000 1,780 0.0712 0.074 0.061 0.081 0.074 0.074 25,000 0.0712 0.00%
2025-05-08 0 0.074 0.063 0.076 0.074 0.074 20,150 1,489 0.0739 0.074 0.063 0.076 0.074 0.074 20,150 0.0739 0.00%
2025-05-07 0 0.074 0.065 0.077 0.074 0.074 40,000 2,960 0.0740 0.074 0.065 0.077 0.074 0.074 40,000 0.0740 0.00%
2025-05-06 0 0.074 0.062 0.074 0.074 0.074 20,000 1,480 0.0740 0.074 0.062 0.074 0.074 0.074 20,000 0.0740 1.37%
2025-05-02 0 0.073 0.061 0.079 0.073 0.074 40,000 2,940 0.0735 0.073 0.061 0.079 0.073 0.074 40,000 0.0735 0.00%
2025-04-30 0 0.073 0.066 0.082 - - 0 0 - 0.073 0.066 0.082 - - 0 - 0.00%
2025-04-29 0 0.073 0.066 0.082 - - 0 0 - 0.073 0.066 0.082 - - 0 - 0.00%
2025-04-28 0 0.073 0.070 0.079 - - 175 10 0.0571 0.073 0.070 0.079 - - 175 0.0571 0.00%
2025-04-25 0 0.073 0.073 0.084 0.070 0.073 580,003 42,220 0.0728 0.073 0.073 0.084 0.070 0.073 580,003 0.0728 4.29%
2025-04-24 0 0.070 0.064 0.070 0.067 0.074 760,300 52,356 0.0689 0.070 0.064 0.070 0.067 0.074 760,300 0.0689 2.94%
2025-04-23 0 0.068 0.063 0.068 0.066 0.069 160,000 10,900 0.0681 0.068 0.063 0.068 0.066 0.069 160,000 0.0681 11.48%
2025-04-22 0 0.061 0.060 0.065 0.061 0.061 22,700 1,368 0.0603 0.061 0.060 0.065 0.061 0.061 22,700 0.0603 -6.15%
2025-04-17 0 0.065 0.063 0.065 0.056 0.072 1,720,000 101,600 0.0591 0.065 0.063 0.065 0.056 0.072 1,720,000 0.0591 1.56%
2025-04-16 0 0.064 0.057 0.064 0.064 0.064 145,000 9,220 0.0636 0.064 0.057 0.064 0.064 0.064 145,000 0.0636 -1.54%
2025-04-15 0 0.065 0.060 0.067 0.065 0.066 340,000 22,420 0.0659 0.065 0.060 0.067 0.065 0.066 340,000 0.0659 0.00%
2025-04-14 0 0.065 0.063 0.065 0.060 0.066 960,350 59,620 0.0621 0.065 0.063 0.065 0.060 0.066 960,350 0.0621 1.56%
2025-04-11 0 0.064 0.062 0.068 0.064 0.064 80,000 5,120 0.0640 0.064 0.062 0.068 0.064 0.064 80,000 0.0640 0.00%
2025-04-10 0 0.064 0.062 0.070 - - 0 0 - 0.064 0.062 0.070 - - 0 - 0.00%
2025-04-09 0 0.064 0.064 0.078 0.064 0.064 120,000 7,680 0.0640 0.064 0.064 0.078 0.064 0.064 120,000 0.0640 1.59%
2025-04-08 0 0.063 0.059 0.075 0.059 0.063 1,226,000 72,528 0.0592 0.063 0.059 0.075 0.059 0.063 1,226,000 0.0592 5.00%
2025-04-07 0 0.060 0.056 0.060 0.055 0.066 3,100,000 180,180 0.0581 0.060 0.056 0.060 0.055 0.066 3,100,000 0.0581 -10.45%
2025-04-03 0 0.067 0.065 0.070 0.067 0.068 373,500 25,037 0.0670 0.067 0.065 0.070 0.067 0.068 373,500 0.0670 -4.29%
2025-04-02 0 0.070 0.062 0.075 0.070 0.070 200,005 14,000 0.0700 0.070 0.062 0.075 0.070 0.070 200,005 0.0700 -6.67%
2025-04-01 0 0.075 0.066 0.075 - - 255 16 0.0627 0.075 0.066 0.075 - - 255 0.0627 0.00%
2025-03-31 0 0.075 0.069 0.075 0.069 0.075 520,003 36,600 0.0704 0.075 0.069 0.075 0.069 0.075 520,003 0.0704 -5.06%
2025-03-28 0 0.079 0.070 0.088 0.079 0.079 141,505 10,980 0.0776 0.079 0.070 0.088 0.079 0.079 141,505 0.0776 0.00%
2025-03-27 0 0.079 0.077 0.079 0.077 0.080 780,500 62,074 0.0795 0.079 0.077 0.079 0.077 0.080 780,500 0.0795 6.76%
2025-03-26 0 0.074 0.074 0.078 0.073 0.074 40,000 2,940 0.0735 0.074 0.074 0.078 0.073 0.074 40,000 0.0735 -6.33%
2025-03-25 0 0.079 0.073 0.079 0.073 0.079 540,150 39,789 0.0737 0.079 0.073 0.079 0.073 0.079 540,150 0.0737 0.00%
2025-03-24 0 0.079 0.075 0.079 0.079 0.080 361,000 28,647 0.0794 0.079 0.075 0.079 0.079 0.080 361,000 0.0794 5.33%
2025-03-21 0 0.075 0.075 0.078 0.075 0.083 2,240,000 170,600 0.0762 0.075 0.075 0.078 0.075 0.083 2,240,000 0.0762 -9.64%
2025-03-20 0 0.083 0.079 0.084 0.078 0.087 1,330,000 107,540 0.0809 0.083 0.079 0.084 0.078 0.087 1,330,000 0.0809 7.79%
2025-03-19 0 0.077 0.077 0.085 0.075 0.077 300,000 22,900 0.0763 0.077 0.077 0.085 0.075 0.077 300,000 0.0763 -2.53%
2025-03-18 0 0.079 0.074 0.080 0.073 0.082 1,225,000 93,850 0.0766 0.079 0.074 0.080 0.073 0.082 1,225,000 0.0766 -3.66%
2025-03-17 0 0.082 0.082 0.087 0.080 0.108 2,020,000 173,280 0.0858 0.082 0.082 0.087 0.080 0.108 2,020,000 0.0858 -9.89%
2025-03-14 0 0.091 0.088 0.092 0.079 0.120 33,484,500 3,293,710 0.0984 0.091 0.088 0.092 0.079 0.120 33,484,500 0.0984 42.19%
2025-03-13 0 0.064 0.063 0.067 0.064 0.065 120,000 7,700 0.0642 0.064 0.063 0.067 0.064 0.065 120,000 0.0642 -5.88%
2025-03-12 0 0.068 0.059 0.068 0.063 0.071 80,000 5,240 0.0655 0.068 0.059 0.068 0.063 0.071 80,000 0.0655 6.25%
2025-03-11 0 0.064 0.060 0.065 0.065 0.065 20,250 1,313 0.0648 0.064 0.060 0.065 0.065 0.065 20,250 0.0648 4.92%
2025-03-10 0 0.061 0.059 0.066 0.060 0.062 700,001 43,300 0.0619 0.061 0.059 0.066 0.060 0.062 700,001 0.0619 0.00%
2025-03-07 0 0.061 0.058 0.067 0.061 0.061 21,301 1,282 0.0602 0.061 0.058 0.067 0.061 0.061 21,301 0.0602 3.39%
2025-03-06 0 0.059 0.059 0.061 0.059 0.062 60,000 3,600 0.0600 0.059 0.059 0.061 0.059 0.062 60,000 0.0600 -1.67%
2025-03-05 0 0.060 0.059 0.060 0.060 0.062 145,575 8,835 0.0607 0.060 0.059 0.060 0.060 0.062 145,575 0.0607 3.45%
2025-03-04 0 0.058 0.058 0.060 - - 0 0 - 0.058 0.058 0.060 - - 0 - 0.00%
2025-03-03 0 0.058 0.058 0.059 0.057 0.061 980,015 58,060 0.0592 0.058 0.058 0.059 0.057 0.061 980,015 0.0592 -4.92%
2025-02-28 0 0.061 0.059 0.063 - - 0 0 - 0.061 0.059 0.063 - - 0 - 0.00%
2025-02-27 0 0.061 0.057 0.063 - - 9,500 484 0.0509 0.061 0.057 0.063 - - 9,500 0.0509 0.00%
2025-02-26 0 0.061 0.059 0.061 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
2025-02-25 0 0.061 0.057 0.061 0.061 0.061 120,000 7,320 0.0610 0.061 0.057 0.061 0.061 0.061 120,000 0.0610 3.39%
2025-02-24 0 0.059 0.056 0.063 0.057 0.061 480,000 28,500 0.0594 0.059 0.056 0.063 0.057 0.061 480,000 0.0594 1.72%
2025-02-21 0 0.058 0.058 0.063 0.058 0.061 329,000 19,928 0.0606 0.058 0.058 0.063 0.058 0.061 329,000 0.0606 -3.33%
2025-02-20 0 0.060 0.056 0.062 - - 0 0 - 0.060 0.056 0.062 - - 0 - 0.00%
2025-02-19 0 0.060 0.057 0.061 0.060 0.060 65,000 3,870 0.0595 0.060 0.057 0.061 0.060 0.060 65,000 0.0595 0.00%
2025-02-18 0 0.060 0.059 0.061 0.059 0.060 165,001 9,660 0.0585 0.060 0.059 0.061 0.059 0.060 165,001 0.0585 1.69%
2025-02-17 0 0.059 0.056 0.063 0.059 0.059 101,000 5,954 0.0590 0.059 0.056 0.063 0.059 0.059 101,000 0.0590 0.00%
2025-02-14 0 0.059 0.058 0.060 0.058 0.059 220,150 12,947 0.0588 0.059 0.058 0.060 0.058 0.059 220,150 0.0588 3.51%
2025-02-13 0 0.057 0.057 0.061 0.057 0.058 98,150 5,503 0.0561 0.057 0.057 0.061 0.057 0.058 98,150 0.0561 -3.39%
2025-02-12 0 0.059 0.055 0.062 0.053 0.060 960,050 55,942 0.0583 0.059 0.055 0.062 0.053 0.060 960,050 0.0583 -1.67%
2025-02-11 0 0.060 0.059 0.064 0.060 0.060 41,138 2,456 0.0597 0.060 0.059 0.064 0.060 0.060 41,138 0.0597 0.00%
2025-02-10 0 0.060 0.060 0.067 0.058 0.058 36,760 2,047 0.0557 0.060 0.060 0.067 0.058 0.058 36,760 0.0557 -7.69%
2025-02-07 0 0.065 0.059 0.065 0.065 0.065 40,000 2,600 0.0650 0.065 0.059 0.065 0.065 0.065 40,000 0.0650 3.17%
2025-02-06 0 0.063 0.058 0.063 - - 0 0 - 0.063 0.058 0.063 - - 0 - 0.00%
2025-02-05 0 0.063 0.057 0.067 - - 52 2 0.0385 0.063 0.057 0.067 - - 52 0.0385 0.00%
2025-02-04 0 0.063 0.059 0.063 0.063 0.064 240,000 15,320 0.0638 0.063 0.059 0.063 0.063 0.064 240,000 0.0638 0.00%
2025-02-03 0 0.063 0.057 0.063 0.061 0.063 120,000 7,440 0.0620 0.063 0.057 0.063 0.061 0.063 120,000 0.0620 1.61%
2025-01-28 0 0.062 0.061 0.062 - - 0 0 - 0.062 0.061 0.062 - - 0 - 0.00%
2025-01-27 0 0.062 0.061 0.062 - - 0 0 - 0.062 0.061 0.062 - - 0 - 0.00%
2025-01-24 0 0.062 0.059 0.062 0.057 0.062 45,000 2,605 0.0579 0.062 0.059 0.062 0.057 0.062 45,000 0.0579 0.00%
2025-01-23 0 0.062 0.057 0.063 - - 0 0 - 0.062 0.057 0.063 - - 0 - 0.00%
2025-01-22 0 0.062 0.056 0.063 - - 0 0 - 0.062 0.056 0.063 - - 0 - 0.00%
2025-01-21 0 0.062 0.059 0.063 - - 75 4 0.0533 0.062 0.059 0.063 - - 75 0.0533 0.00%
2025-01-20 0 0.062 0.055 0.062 - - 0 0 - 0.062 0.055 0.062 - - 0 - 0.00%
2025-01-17 0 0.062 0.058 0.063 - - 40,000 2,320 0.0580 0.062 0.058 0.063 - - 40,000 0.0580 0.00%
2025-01-16 0 0.062 0.058 0.062 0.057 0.062 940,000 56,540 0.0601 0.062 0.058 0.062 0.057 0.062 940,000 0.0601 8.77%
2025-01-15 0 0.057 0.057 0.060 0.057 0.057 55,250 3,131 0.0567 0.057 0.057 0.060 0.057 0.057 55,250 0.0567 0.00%
2025-01-14 0 0.057 0.057 0.058 0.057 0.057 60,034 3,421 0.0570 0.057 0.057 0.058 0.057 0.057 60,034 0.0570 -5.00%
2025-01-13 0 0.060 0.057 0.062 0.060 0.060 500,100 30,005 0.0600 0.060 0.057 0.062 0.060 0.060 500,100 0.0600 0.00%
2025-01-10 0 0.060 0.058 0.060 0.058 0.061 500,000 29,660 0.0593 0.060 0.058 0.060 0.058 0.061 500,000 0.0593 5.26%
2025-01-09 0 0.057 0.055 0.060 0.057 0.057 60,075 3,423 0.0570 0.057 0.055 0.060 0.057 0.057 60,075 0.0570 0.00%
2025-01-08 0 0.057 0.057 0.059 0.054 0.060 240,000 13,320 0.0555 0.057 0.057 0.059 0.054 0.060 240,000 0.0555 -5.00%
2025-01-07 0 0.060 0.058 0.060 0.060 0.062 260,000 15,920 0.0612 0.060 0.058 0.060 0.060 0.062 260,000 0.0612 -4.76%
2025-01-06 0 0.063 0.055 0.063 0.058 0.066 1,840,000 109,640 0.0596 0.063 0.055 0.063 0.058 0.066 1,840,000 0.0596 -4.55%
2025-01-03 0 0.066 0.064 0.066 - - 0 0 - 0.066 0.064 0.066 - - 0 - 0.00%
2025-01-02 0 0.066 0.063 0.066 0.066 0.066 80,000 5,280 0.0660 0.066 0.063 0.066 0.066 0.066 80,000 0.0660 4.76%
2024-12-31 0 0.063 0.062 0.065 - - 0 0 - 0.063 0.062 0.065 - - 0 - 0.00%
2024-12-30 0 0.063 0.061 0.063 0.063 0.063 200,000 12,600 0.0630 0.063 0.061 0.063 0.063 0.063 200,000 0.0630 5.00%
2024-12-27 0 0.060 0.060 0.063 0.060 0.063 45,300 2,725 0.0602 0.060 0.060 0.063 0.060 0.063 45,300 0.0602 -4.76%
2024-12-24 0 0.063 0.063 0.067 0.063 0.063 340,000 21,420 0.0630 0.063 0.063 0.067 0.063 0.063 340,000 0.0630 0.00%
2024-12-23 0 0.063 0.063 0.065 0.063 0.065 61,750 3,947 0.0639 0.063 0.063 0.065 0.063 0.065 61,750 0.0639 -3.08%
2024-12-20 0 0.065 0.060 0.065 0.065 0.065 20,000 1,300 0.0650 0.065 0.060 0.065 0.065 0.065 20,000 0.0650 0.00%
2024-12-19 0 0.065 0.060 0.065 - - 0 0 - 0.065 0.060 0.065 - - 0 - 0.00%
2024-12-18 0 0.065 0.063 0.065 0.065 0.065 200,000 13,000 0.0650 0.065 0.063 0.065 0.065 0.065 200,000 0.0650 -1.52%
2024-12-17 0 0.066 0.062 0.066 - - 0 0 - 0.066 0.062 0.066 - - 0 - 0.00%
2024-12-16 0 0.066 0.062 0.066 - - 2,700 145 0.0537 0.066 0.062 0.066 - - 2,700 0.0537 0.00%
2024-12-13 0 0.066 0.063 0.066 - - 5,000 260 0.0520 0.066 0.063 0.066 - - 5,000 0.0520 0.00%
2024-12-12 0 0.066 0.064 0.066 0.064 0.068 820,000 53,600 0.0654 0.066 0.064 0.066 0.064 0.068 820,000 0.0654 3.12%
2024-12-11 0 0.064 0.061 0.066 0.060 0.076 960,000 60,940 0.0635 0.064 0.061 0.066 0.060 0.076 960,000 0.0635 0.00%
2024-12-10 0 0.064 0.064 0.069 0.064 0.066 540,000 34,740 0.0643 0.064 0.064 0.069 0.064 0.066 540,000 0.0643 0.00%
2024-12-09 0 0.064 0.063 0.069 0.063 0.064 200,000 12,700 0.0635 0.064 0.063 0.069 0.063 0.064 200,000 0.0635 0.00%
2024-12-06 0 0.064 0.064 0.075 0.063 0.063 20,000 1,260 0.0630 0.064 0.064 0.075 0.063 0.063 20,000 0.0630 -4.48%
2024-12-05 0 0.067 0.067 0.073 0.067 0.067 80,730 5,400 0.0669 0.067 0.067 0.073 0.067 0.067 80,730 0.0669 1.52%
2024-12-04 0 0.066 0.062 0.069 - - 0 0 - 0.066 0.062 0.069 - - 0 - 0.00%
2024-12-03 0 0.066 0.064 0.074 0.062 0.067 840,075 54,024 0.0643 0.066 0.064 0.074 0.062 0.067 840,075 0.0643 -2.94%
2024-12-02 0 0.068 0.064 0.078 - - 3,500 210 0.0600 0.068 0.064 0.078 - - 3,500 0.0600 0.00%
2024-11-29 0 0.068 0.064 0.068 - - 30 1 0.0333 0.068 0.064 0.068 - - 30 0.0333 0.00%
2024-11-28 0 0.068 0.065 0.068 - - 250 14 0.0560 0.068 0.065 0.068 - - 250 0.0560 0.00%
2024-11-27 0 0.068 0.062 0.068 - - 0 0 - 0.068 0.062 0.068 - - 0 - 0.00%
2024-11-26 0 0.068 0.068 0.078 - - 0 0 - 0.068 0.068 0.078 - - 0 - 0.00%
2024-11-25 0 0.068 0.067 0.079 0.068 0.073 290,500 20,272 0.0698 0.068 0.067 0.079 0.068 0.073 290,500 0.0698 -9.33%
2024-11-22 0 0.075 0.075 0.084 0.075 0.075 61,500 4,602 0.0748 0.075 0.075 0.084 0.075 0.075 61,500 0.0748 -1.32%
2024-11-21 0 0.076 0.073 0.086 - - 0 0 - 0.076 0.073 0.086 - - 0 - 0.00%
2024-11-20 0 0.076 0.075 0.084 - - 0 0 - 0.076 0.075 0.084 - - 0 - 0.00%
2024-11-19 0 0.076 0.075 0.087 0.076 0.076 25,000 1,870 0.0748 0.076 0.075 0.087 0.076 0.076 25,000 0.0748 -8.43%
2024-11-18 0 0.083 0.074 0.086 - - 0 0 - 0.083 0.074 0.086 - - 0 - 0.00%
2024-11-15 0 0.083 0.080 0.083 - - 0 0 - 0.083 0.080 0.083 - - 0 - 0.00%
2024-11-14 0 0.083 0.073 0.085 - - 0 0 - 0.083 0.073 0.085 - - 0 - 0.00%
2024-11-13 0 0.083 0.077 0.087 - - 100 7 0.0700 0.083 0.077 0.087 - - 100 0.0700 0.00%
2024-11-12 0 0.083 0.081 0.088 0.083 0.083 200,000 16,600 0.0830 0.083 0.081 0.088 0.083 0.083 200,000 0.0830 -3.49%
2024-11-11 0 0.086 0.081 0.087 0.081 0.086 240,005 19,760 0.0823 0.086 0.081 0.087 0.081 0.086 240,005 0.0823 -4.44%
2024-11-08 0 0.090 0.079 0.090 0.089 0.090 40,000 3,580 0.0895 0.090 0.079 0.090 0.089 0.090 40,000 0.0895 4.65%
2024-11-07 0 0.086 0.081 0.089 0.075 0.086 301,000 24,488 0.0814 0.086 0.081 0.089 0.075 0.086 301,000 0.0814 3.61%
2024-11-06 0 0.083 0.077 0.085 0.083 0.086 160,000 13,660 0.0854 0.083 0.077 0.085 0.083 0.086 160,000 0.0854 3.75%
2024-11-05 0 0.080 0.079 0.083 0.079 0.086 900,000 73,640 0.0818 0.080 0.079 0.083 0.079 0.086 900,000 0.0818 -5.88%
2024-11-04 0 0.085 0.085 0.087 0.084 0.085 240,000 20,220 0.0843 0.085 0.085 0.087 0.084 0.085 240,000 0.0843 -8.60%
2024-11-01 0 0.093 0.086 0.093 - - 0 0 - 0.093 0.086 0.093 - - 0 - -1.06%
2024-10-31 0 0.094 0.092 0.095 0.088 0.096 240,000 22,240 0.0927 0.094 0.092 0.095 0.088 0.096 240,000 0.0927 4.44%
2024-10-30 0 0.090 0.081 0.090 0.090 0.090 80,000 7,200 0.0900 0.090 0.081 0.090 0.090 0.090 80,000 0.0900 0.00%
2024-10-29 0 0.090 0.086 0.093 0.090 0.098 760,000 68,680 0.0904 0.090 0.086 0.093 0.090 0.098 760,000 0.0904 0.00%
2024-10-28 0 0.090 0.086 0.090 0.086 0.090 120,000 10,660 0.0888 0.090 0.086 0.090 0.086 0.090 120,000 0.0888 8.43%
2024-10-25 0 0.083 0.081 0.083 0.079 0.084 200,600 16,464 0.0821 0.083 0.081 0.083 0.079 0.084 200,600 0.0821 10.67%
2024-10-24 0 0.075 0.073 0.079 - - 0 0 - 0.075 0.073 0.079 - - 0 - 0.00%
2024-10-23 0 0.075 0.075 0.081 - - 0 0 - 0.075 0.075 0.081 - - 0 - 0.00%
2024-10-22 0 0.075 0.075 0.081 0.074 0.082 200,000 15,220 0.0761 0.075 0.075 0.081 0.074 0.082 200,000 0.0761 -11.76%
2024-10-21 0 0.085 0.081 0.085 0.082 0.085 200,000 16,800 0.0840 0.085 0.081 0.085 0.082 0.085 200,000 0.0840 4.94%
2024-10-18 0 0.081 0.075 0.082 0.071 0.081 720,000 53,160 0.0738 0.081 0.075 0.082 0.071 0.081 720,000 0.0738 3.85%
2024-10-17 0 0.078 0.077 0.078 0.079 0.086 180,000 14,520 0.0807 0.078 0.077 0.078 0.079 0.086 180,000 0.0807 0.00%
2024-10-16 0 0.078 0.078 0.083 0.078 0.078 40,000 3,120 0.0780 0.078 0.078 0.083 0.078 0.078 40,000 0.0780 1.30%
2024-10-15 0 0.077 0.076 0.080 0.076 0.084 264,100 21,230 0.0804 0.077 0.076 0.080 0.076 0.084 264,100 0.0804 -8.33%
2024-10-14 0 0.084 0.083 0.087 0.084 0.091 280,200 24,195 0.0863 0.084 0.083 0.087 0.084 0.091 280,200 0.0863 -2.33%
2024-10-10 0 0.086 0.087 0.091 0.086 0.109 2,403,500 234,363 0.0975 0.086 0.087 0.091 0.086 0.109 2,403,500 0.0975 3.61%
2024-10-09 0 0.083 0.082 0.094 0.082 0.100 1,280,000 109,760 0.0858 0.083 0.082 0.094 0.082 0.100 1,280,000 0.0858 -17.82%
2024-10-08 0 0.101 0.101 0.104 0.096 0.127 1,803,000 195,221 0.1083 0.101 0.101 0.104 0.096 0.127 1,803,000 0.1083 -15.83%
2024-10-07 0 0.120 0.114 0.121 0.084 0.123 11,341,500 1,245,683 0.1098 0.120 0.114 0.121 0.084 0.123 11,341,500 0.1098 42.86%
2024-10-04 0 0.084 0.078 0.087 0.067 0.093 2,813,000 230,130 0.0818 0.084 0.078 0.087 0.067 0.093 2,813,000 0.0818 15.07%
2024-10-03 0 0.073 0.076 0.079 0.062 0.080 3,762,600 262,773 0.0698 0.073 0.076 0.079 0.062 0.080 3,762,600 0.0698 -9.88%
2024-10-02 0 0.081 0.079 0.083 0.078 0.095 1,542,500 123,642 0.0802 0.081 0.079 0.083 0.078 0.095 1,542,500 0.0802 3.85%
2024-09-30 0 0.078 0.070 0.078 0.066 0.080 419,000 29,354 0.0701 0.078 0.070 0.078 0.066 0.080 419,000 0.0701 2.63%
2024-09-27 0 0.076 0.067 0.076 0.078 0.080 140,050 11,123 0.0794 0.076 0.067 0.076 0.078 0.080 140,050 0.0794 8.57%
2024-09-26 0 0.070 0.066 0.070 0.061 0.073 916,000 59,736 0.0652 0.070 0.066 0.070 0.061 0.073 916,000 0.0652 12.90%
2024-09-25 0 0.062 0.055 0.065 - - 900 43 0.0478 0.062 0.055 0.065 - - 900 0.0478 0.00%
2024-09-24 0 0.062 0.058 0.062 0.061 0.062 240,250 14,751 0.0614 0.062 0.058 0.062 0.061 0.062 240,250 0.0614 3.33%
2024-09-23 0 0.060 0.055 0.062 - - 0 0 - 0.060 0.055 0.062 - - 0 - 0.00%
2024-09-20 0 0.060 0.057 0.061 0.060 0.060 100,015 6,000 0.0600 0.060 0.057 0.061 0.060 0.060 100,015 0.0600 0.00%
2024-09-19 0 0.060 0.056 0.061 0.060 0.061 380,000 23,080 0.0607 0.060 0.056 0.061 0.060 0.061 380,000 0.0607 0.00%
2024-09-17 0 0.060 0.055 0.061 - - 0 0 - 0.060 0.055 0.061 - - 0 - 0.00%
2024-09-16 0 0.060 0.059 0.060 0.056 0.060 560,000 31,440 0.0561 0.060 0.059 0.060 0.056 0.060 560,000 0.0561 -1.64%
2024-09-13 0 0.061 0.058 0.064 - - 0 0 - 0.061 0.058 0.064 - - 0 - 0.00%
2024-09-12 0 0.061 0.057 0.064 - - 0 0 - 0.061 0.057 0.064 - - 0 - 0.00%
2024-09-11 0 0.061 0.061 0.064 0.059 0.061 200,000 12,080 0.0604 0.061 0.061 0.064 0.059 0.061 200,000 0.0604 0.00%
2024-09-10 0 0.061 0.056 0.061 - - 0 0 - 0.061 0.056 0.061 - - 0 - 0.00%
2024-09-09 0 0.061 0.056 0.061 0.054 0.061 980,000 55,320 0.0564 0.061 0.056 0.061 0.054 0.061 980,000 0.0564 1.67%
2024-09-05 0 0.060 0.059 0.061 0.059 0.064 502,500 30,135 0.0600 0.060 0.059 0.061 0.059 0.064 502,500 0.0600 0.00%
2024-09-04 0 0.060 0.060 0.063 0.060 0.063 900,000 54,080 0.0601 0.060 0.060 0.063 0.060 0.063 900,000 0.0601 -4.76%
2024-09-03 0 0.063 0.058 0.065 0.058 0.063 440,000 26,320 0.0598 0.063 0.058 0.065 0.058 0.063 440,000 0.0598 5.00%
2024-09-02 0 0.060 0.057 0.066 0.058 0.062 3,360,000 201,960 0.0601 0.060 0.057 0.066 0.058 0.062 3,360,000 0.0601 -20.00%
2024-08-30 0 0.075 0.067 0.084 - - 80,000 6,000 0.0750 0.075 0.067 0.084 - - 80,000 0.0750 0.00%
2024-08-29 0 0.075 0.074 0.075 0.071 0.076 720,000 52,520 0.0729 0.075 0.074 0.075 0.071 0.076 720,000 0.0729 1.35%
2024-08-28 0 0.074 0.074 0.083 0.074 0.078 180,000 13,580 0.0754 0.074 0.074 0.083 0.074 0.078 180,000 0.0754 -1.33%
2024-08-27 0 0.075 0.072 0.079 0.073 0.078 540,000 40,580 0.0751 0.075 0.072 0.079 0.073 0.078 540,000 0.0751 -5.06%
2024-08-26 0 0.079 0.081 0.085 0.076 0.120 8,840,025 757,641 0.0857 0.079 0.081 0.085 0.076 0.120 8,840,025 0.0857 43.64%
2024-08-23 0 0.055 0.053 0.063 - - 0 0 - 0.055 0.053 0.063 - - 0 - 0.00%
2024-08-22 0 0.055 0.052 0.063 - - 5,000 225 0.0450 0.055 0.052 0.063 - - 5,000 0.0450 0.00%
2024-08-21 0 0.055 0.050 0.063 - - 0 0 - 0.055 0.050 0.063 - - 0 - 0.00%
2024-08-20 0 0.055 0.054 0.062 0.052 0.055 55,500 2,794 0.0503 0.055 0.054 0.062 0.052 0.055 55,500 0.0503 -1.79%
2024-08-19 0 0.056 0.052 0.062 - - 25 1 0.0400 0.056 0.052 0.062 - - 25 0.0400 0.00%
2024-08-16 0 0.056 0.054 0.062 - - 0 0 - 0.056 0.054 0.062 - - 0 - 0.00%
2024-08-15 0 0.056 0.051 0.062 - - 0 0 - 0.056 0.051 0.062 - - 0 - 0.00%
2024-08-14 0 0.056 0.051 0.062 - - 0 0 - 0.056 0.051 0.062 - - 0 - 0.00%
2024-08-13 0 0.056 0.056 0.062 - - 0 0 - 0.056 0.056 0.062 - - 0 - 0.00%
2024-08-12 0 0.056 0.054 0.063 - - 4,600 202 0.0439 0.056 0.054 0.063 - - 4,600 0.0439 0.00%
2024-08-09 0 0.056 0.056 0.061 - - 40,000 2,240 0.0560 0.056 0.056 0.061 - - 40,000 0.0560 0.00%
2024-08-08 0 0.056 0.055 0.059 - - 0 0 - 0.056 0.055 0.059 - - 0 - 0.00%
2024-08-07 0 0.056 0.055 0.059 - - 0 0 - 0.056 0.055 0.059 - - 0 - 0.00%
2024-08-06 0 0.056 0.056 0.060 0.054 0.055 222,000 12,064 0.0543 0.056 0.056 0.060 0.054 0.055 222,000 0.0543 -5.08%
2024-08-05 0 0.059 0.057 0.063 0.056 0.062 1,360,000 80,320 0.0591 0.059 0.057 0.063 0.056 0.062 1,360,000 0.0591 -13.24%
2024-08-02 0 0.068 0.062 0.070 - - 50 2 0.0400 0.068 0.062 0.070 - - 50 0.0400 0.00%
2024-08-01 0 0.068 0.062 0.070 - - 20,000 1,300 0.0650 0.068 0.062 0.070 - - 20,000 0.0650 0.00%
2024-07-31 0 0.068 0.065 0.078 - - 0 0 - 0.068 0.065 0.078 - - 0 - 0.00%
2024-07-30 0 0.068 0.065 0.078 - - 0 0 - 0.068 0.065 0.078 - - 0 - 0.00%
2024-07-29 0 0.068 0.066 0.078 - - 0 0 - 0.068 0.066 0.078 - - 0 - 0.00%
2024-07-26 0 0.068 0.065 0.078 - - 1,500 90 0.0600 0.068 0.065 0.078 - - 1,500 0.0600 0.00%
2024-07-25 0 0.068 0.067 0.080 - - 0 0 - 0.068 0.067 0.080 - - 0 - 0.00%
2024-07-24 0 0.068 0.065 0.068 - - 2 0 - 0.068 0.065 0.068 - - 2 - 0.00%
2024-07-23 0 0.068 0.065 0.068 - - 15 0 - 0.068 0.065 0.068 - - 15 - 0.00%
2024-07-22 0 0.068 0.068 0.077 - - 23,475 1,571 0.0669 0.068 0.068 0.077 - - 23,475 0.0669 0.00%
2024-07-19 0 0.068 0.067 0.080 - - 5 0 - 0.068 0.067 0.080 - - 5 - 0.00%
2024-07-18 0 0.068 0.066 0.080 - - 0 0 - 0.068 0.066 0.080 - - 0 - 0.00%
2024-07-17 0 0.068 0.068 0.080 0.064 0.068 40,000 2,640 0.0660 0.068 0.068 0.080 0.064 0.068 40,000 0.0660 1.49%
2024-07-16 0 0.067 0.067 0.078 0.067 0.067 23,900 1,581 0.0662 0.067 0.067 0.078 0.067 0.067 23,900 0.0662 -2.90%
2024-07-15 0 0.069 0.069 0.074 0.069 0.069 200,000 13,800 0.0690 0.069 0.069 0.074 0.069 0.069 200,000 0.0690 1.47%
2024-07-12 0 0.068 0.066 0.084 - - 0 0 - 0.068 0.066 0.084 - - 0 - 0.00%
2024-07-11 0 0.068 0.066 0.087 0.067 0.068 130,775 8,686 0.0664 0.068 0.066 0.087 0.067 0.068 130,775 0.0664 -6.85%
2024-07-10 0 0.073 0.066 0.074 - - 2 0 - 0.073 0.066 0.074 - - 2 - 0.00%
2024-07-09 0 0.073 0.066 0.088 - - 0 0 - 0.073 0.066 0.088 - - 0 - 0.00%
2024-07-08 0 0.073 0.071 0.090 0.073 0.073 40,000 2,920 0.0730 0.073 0.071 0.090 0.073 0.073 40,000 0.0730 -3.95%
2024-07-05 0 0.076 0.066 0.088 - - 500 32 0.0640 0.076 0.066 0.088 - - 500 0.0640 0.00%
2024-07-04 0 0.076 0.066 0.089 - - 13,900 860 0.0619 0.076 0.066 0.089 - - 13,900 0.0619 0.00%
2024-07-03 0 0.076 0.068 0.078 - - 0 0 - 0.076 0.068 0.078 - - 0 - 0.00%
2024-07-02 0 0.076 0.070 0.089 - - 0 0 - 0.076 0.070 0.089 - - 0 - 0.00%
2024-06-28 0 0.076 0.070 0.088 - - 0 0 - 0.076 0.070 0.088 - - 0 - 0.00%
2024-06-27 0 0.076 0.072 0.085 0.072 0.077 240,000 17,920 0.0747 0.076 0.072 0.085 0.072 0.077 240,000 0.0747 1.33%
2024-06-26 0 0.075 0.071 0.083 0.071 0.076 1,220,540 89,634 0.0734 0.075 0.071 0.083 0.071 0.076 1,220,540 0.0734 -2.60%
2024-06-25 0 0.077 0.077 0.080 0.075 0.077 622,085 47,485 0.0763 0.077 0.077 0.080 0.075 0.077 622,085 0.0763 -9.41%
2024-06-24 0 0.085 0.078 0.085 - - 0 0 - 0.085 0.078 0.085 - - 0 - 0.00%
2024-06-21 0 0.085 0.077 0.086 0.075 0.085 660,050 53,903 0.0817 0.085 0.077 0.086 0.075 0.085 660,050 0.0817 4.94%
2024-06-20 0 0.081 0.081 0.088 0.077 0.095 2,817,800 247,713 0.0879 0.081 0.081 0.088 0.077 0.095 2,817,800 0.0879 20.90%
2024-06-19 0 0.067 0.067 0.076 - - 250 13 0.0520 0.067 0.067 0.076 - - 250 0.0520 0.00%
2024-06-18 0 0.067 0.067 0.075 - - 50 2 0.0400 0.067 0.067 0.075 - - 50 0.0400 0.00%
2024-06-17 0 0.067 0.067 0.076 0.067 0.068 100,000 6,720 0.0672 0.067 0.067 0.076 0.067 0.068 100,000 0.0672 -5.63%
2024-06-14 0 0.071 0.068 0.078 0.071 0.071 40,000 2,840 0.0710 0.071 0.068 0.078 0.071 0.071 40,000 0.0710 1.43%
2024-06-13 0 0.070 0.068 0.077 - - 0 0 - 0.070 0.068 0.077 - - 0 - 0.00%
2024-06-12 0 0.070 0.068 0.075 0.070 0.070 40,000 2,800 0.0700 0.070 0.068 0.075 0.070 0.070 40,000 0.0700 -2.78%
2024-06-11 0 0.072 0.067 0.077 0.070 0.070 40,000 2,800 0.0700 0.072 0.067 0.077 0.070 0.070 40,000 0.0700 0.00%
2024-06-07 0 0.072 0.072 0.080 0.070 0.080 480,000 35,220 0.0734 0.072 0.072 0.080 0.070 0.080 480,000 0.0734 -10.00%
2024-06-06 0 0.080 0.077 0.080 0.080 0.090 240,000 20,180 0.0841 0.080 0.077 0.080 0.080 0.090 240,000 0.0841 5.26%
2024-06-05 0 0.076 0.076 0.082 0.069 0.090 1,400,000 113,660 0.0812 0.076 0.076 0.082 0.069 0.090 1,400,000 0.0812 15.15%
2024-06-04 0 0.066 0.062 0.069 0.066 0.066 20,000 1,320 0.0660 0.066 0.062 0.069 0.066 0.066 20,000 0.0660 1.54%
2024-06-03 0 0.065 0.062 0.066 - - 1 0 - 0.065 0.062 0.066 - - 1 - 0.00%
2024-05-31 0 0.065 0.061 0.066 - - 250 13 0.0520 0.065 0.061 0.066 - - 250 0.0520 0.00%
2024-05-30 0 0.065 0.061 0.066 0.061 0.065 501,000 32,195 0.0643 0.065 0.061 0.066 0.061 0.065 501,000 0.0643 0.00%
2024-05-29 0 0.065 0.062 0.074 0.065 0.070 70,000 4,700 0.0671 0.065 0.062 0.074 0.065 0.070 70,000 0.0671 -7.14%
2024-05-28 0 0.070 0.065 0.075 - - 29 1 0.0345 0.070 0.065 0.075 - - 29 0.0345 0.00%
2024-05-27 0 0.070 0.064 0.070 0.074 0.074 20,000 1,480 0.0740 0.070 0.064 0.070 0.074 0.074 20,000 0.0740 6.06%
2024-05-24 0 0.066 0.063 0.068 - - 0 0 - 0.066 0.063 0.068 - - 0 - 0.00%
2024-05-23 0 0.066 0.064 0.074 - - 0 0 - 0.066 0.064 0.074 - - 0 - 0.00%
2024-05-22 0 0.066 0.065 0.070 0.062 0.068 990,250 62,745 0.0634 0.066 0.065 0.070 0.062 0.068 990,250 0.0634 -4.35%
2024-05-21 0 0.069 0.068 0.075 0.069 0.075 61,000 4,437 0.0727 0.069 0.068 0.075 0.069 0.075 61,000 0.0727 -8.00%
2024-05-20 0 0.075 0.067 0.078 0.075 0.075 140,500 10,529 0.0749 0.075 0.067 0.078 0.075 0.075 140,500 0.0749 5.63%
2024-05-17 0 0.071 0.065 0.075 0.071 0.071 182,500 12,927 0.0708 0.071 0.065 0.075 0.071 0.071 182,500 0.0708 0.00%
2024-05-16 0 0.071 0.062 0.079 0.065 0.071 1,260,000 87,500 0.0694 0.071 0.062 0.079 0.065 0.071 1,260,000 0.0694 20.34%
2024-05-14 0 0.059 0.058 0.067 0.059 0.059 22,550 1,315 0.0583 0.059 0.058 0.067 0.059 0.059 22,550 0.0583 -1.67%
2024-05-13 0 0.060 0.059 0.060 - - 1,200 63 0.0525 0.060 0.059 0.060 - - 1,200 0.0525 -3.23%
2024-05-10 0 0.062 0.058 0.063 0.061 0.062 501,750 31,072 0.0619 0.062 0.058 0.063 0.061 0.062 501,750 0.0619 6.90%
2024-05-09 0 0.058 0.058 0.061 - - 700 35 0.0500 0.058 0.058 0.061 - - 700 0.0500 1.75%
2024-05-08 0 0.057 0.057 0.060 0.057 0.060 125,000 7,210 0.0577 0.057 0.057 0.060 0.057 0.060 125,000 0.0577 -5.00%
2024-05-07 0 0.060 0.059 0.063 0.060 0.060 20,000 1,200 0.0600 0.060 0.059 0.063 0.060 0.060 20,000 0.0600 -4.76%
2024-05-06 0 0.063 0.060 0.066 - - 3,600 198 0.0550 0.063 0.060 0.066 - - 3,600 0.0550 0.00%
2024-05-03 0 0.063 0.060 0.065 0.058 0.063 565,800 34,619 0.0612 0.063 0.060 0.065 0.058 0.063 565,800 0.0612 -3.08%
2024-05-02 0 0.065 0.062 0.066 0.065 0.065 340,000 22,100 0.0650 0.065 0.062 0.066 0.065 0.065 340,000 0.0650 0.00%
2024-04-30 0 0.065 0.062 0.066 0.065 0.065 103,100 6,676 0.0648 0.065 0.062 0.066 0.065 0.065 103,100 0.0648 3.17%
2024-04-29 0 0.063 0.062 0.066 0.063 0.072 662,800 43,022 0.0649 0.063 0.062 0.066 0.063 0.072 662,800 0.0649 -1.56%
2024-04-26 0 0.064 0.063 0.067 0.062 0.069 480,000 31,160 0.0649 0.064 0.063 0.067 0.062 0.069 480,000 0.0649 -1.54%
2024-04-25 0 0.065 0.062 0.066 0.062 0.070 340,050 22,382 0.0658 0.065 0.062 0.066 0.062 0.070 340,050 0.0658 -1.52%
2024-04-24 0 0.066 0.062 0.071 0.066 0.066 20,000 1,320 0.0660 0.066 0.062 0.071 0.066 0.066 20,000 0.0660 0.00%
2024-04-23 0 0.066 0.063 0.067 0.061 0.069 780,000 50,380 0.0646 0.066 0.063 0.067 0.061 0.069 780,000 0.0646 8.20%
2024-04-22 0 0.061 0.060 0.064 0.061 0.070 920,750 60,318 0.0655 0.061 0.060 0.064 0.061 0.070 920,750 0.0655 -6.15%
2024-04-19 0 0.065 0.060 0.065 0.062 0.069 1,140,000 74,660 0.0655 0.065 0.060 0.065 0.062 0.069 1,140,000 0.0655 -1.52%
2024-04-18 0 0.066 0.063 0.068 - - 2,000 116 0.0580 0.066 0.063 0.068 - - 2,000 0.0580 0.00%
2024-04-17 0 0.066 0.062 0.071 0.066 0.066 60,000 3,960 0.0660 0.066 0.062 0.071 0.066 0.066 60,000 0.0660 8.20%
2024-04-16 0 0.061 0.061 0.066 - - 500 28 0.0560 0.061 0.061 0.066 - - 500 0.0560 0.00%
2024-04-15 0 0.061 0.061 0.068 0.061 0.071 40,000 2,640 0.0660 0.061 0.061 0.068 0.061 0.071 40,000 0.0660 -6.15%
2024-04-12 0 0.065 0.061 0.066 0.065 0.066 141,016 9,176 0.0651 0.065 0.061 0.066 0.065 0.066 141,016 0.0651 6.56%
2024-04-11 0 0.061 0.060 0.064 0.061 0.061 41,000 2,489 0.0607 0.061 0.060 0.064 0.061 0.061 41,000 0.0607 0.00%
2024-04-10 0 0.061 0.061 0.064 0.061 0.066 77,425 4,833 0.0624 0.061 0.061 0.064 0.061 0.066 77,425 0.0624 -7.58%
2024-04-09 0 0.066 0.060 0.066 - - 5,000 280 0.0560 0.066 0.060 0.066 - - 5,000 0.0560 0.00%
2024-04-08 0 0.066 0.060 0.066 - - 0 0 - 0.066 0.060 0.066 - - 0 - 0.00%
2024-04-05 0 0.066 0.058 0.066 0.059 0.066 160,000 9,760 0.0610 0.066 0.058 0.066 0.059 0.066 160,000 0.0610 4.76%
2024-04-03 0 0.063 0.059 0.066 0.063 0.063 54,300 3,378 0.0622 0.063 0.059 0.066 0.063 0.063 54,300 0.0622 -3.08%
2024-04-02 0 0.065 0.063 0.067 0.064 0.065 80,000 5,180 0.0648 0.065 0.063 0.067 0.064 0.065 80,000 0.0648 -2.99%
2024-03-28 0 0.067 0.063 0.067 0.062 0.070 181,000 11,957 0.0661 0.067 0.063 0.067 0.062 0.070 181,000 0.0661 0.00%
2024-03-27 0 0.067 0.065 0.070 0.067 0.073 521,000 36,100 0.0693 0.067 0.065 0.070 0.067 0.073 521,000 0.0693 -4.29%
2024-03-26 0 0.070 0.065 0.071 0.066 0.071 640,150 43,808 0.0684 0.070 0.065 0.071 0.066 0.071 640,150 0.0684 4.48%
2024-03-25 0 0.067 0.067 0.071 0.062 0.072 1,990,000 136,480 0.0686 0.067 0.067 0.071 0.062 0.072 1,990,000 0.0686 4.69%
2024-03-22 0 0.064 0.064 0.071 0.057 0.073 10,660,000 683,700 0.0641 0.064 0.064 0.071 0.057 0.073 10,660,000 0.0641 -3.03%
2024-03-21 0 0.066 0.062 0.069 0.060 0.076 580,000 35,920 0.0619 0.066 0.062 0.069 0.060 0.076 580,000 0.0619 1.54%
2024-03-20 0 0.065 0.056 0.065 0.065 0.065 20,500 1,326 0.0647 0.065 0.056 0.065 0.065 0.065 20,500 0.0647 0.00%
2024-03-19 0 0.065 0.058 0.066 0.061 0.065 60,000 3,740 0.0623 0.065 0.058 0.066 0.061 0.065 60,000 0.0623 6.56%
2024-03-18 0 0.061 0.060 0.066 0.059 0.061 280,001 16,840 0.0601 0.061 0.060 0.066 0.059 0.061 280,001 0.0601 15.09%
2024-03-15 0 0.053 0.050 0.058 0.053 0.053 221,000 11,703 0.0530 0.053 0.050 0.058 0.053 0.053 221,000 0.0530 1.92%
2024-03-14 0 0.052 0.052 0.058 0.052 0.052 40,000 2,080 0.0520 0.052 0.052 0.058 0.052 0.052 40,000 0.0520 0.00%
2024-03-13 0 0.052 0.050 0.058 0.052 0.054 135,000 6,915 0.0512 0.052 0.050 0.058 0.052 0.054 135,000 0.0512 -5.45%
2024-03-12 0 0.055 0.052 0.055 0.055 0.056 1,061,700 59,223 0.0558 0.055 0.052 0.055 0.055 0.056 1,061,700 0.0558 -3.51%
2024-03-11 0 0.057 0.052 0.057 0.056 0.057 100,000 5,640 0.0564 0.057 0.052 0.057 0.056 0.057 100,000 0.0564 0.00%
2024-03-08 0 0.057 0.050 0.057 0.054 0.058 145,000 8,210 0.0566 0.057 0.050 0.057 0.054 0.058 145,000 0.0566 5.56%
2024-03-07 0 0.054 0.053 0.057 0.052 0.054 340,000 17,960 0.0528 0.054 0.053 0.057 0.052 0.054 340,000 0.0528 -15.63%
2024-03-06 0 0.064 0.058 0.067 - - 0 0 - 0.064 0.058 0.067 - - 0 - 0.00%
2024-03-05 0 0.064 0.057 0.064 - - 0 0 - 0.064 0.057 0.064 - - 0 - -1.54%
2024-03-04 0 0.065 0.054 0.066 0.065 0.065 105,000 6,755 0.0643 0.065 0.054 0.066 0.065 0.065 105,000 0.0643 0.00%
2024-03-01 0 0.065 0.060 0.065 0.060 0.065 128,000 7,860 0.0614 0.065 0.060 0.065 0.060 0.065 128,000 0.0614 0.00%
2024-02-29 0 0.065 0.059 0.067 0.065 0.065 210,000 13,600 0.0648 0.065 0.059 0.067 0.065 0.065 210,000 0.0648 -4.41%
2024-02-28 0 0.068 0.066 0.068 0.067 0.068 240,000 16,280 0.0678 0.068 0.066 0.068 0.067 0.068 240,000 0.0678 3.03%
2024-02-27 0 0.066 0.066 0.068 0.065 0.067 540,000 35,460 0.0657 0.066 0.066 0.068 0.065 0.067 540,000 0.0657 -12.00%
2024-02-26 0 0.075 0.067 0.075 - - 0 0 - 0.075 0.067 0.075 - - 0 - -5.06%
2024-02-23 0 0.079 0.070 0.085 - - 0 0 - 0.079 0.070 0.085 - - 0 - 0.00%
2024-02-22 0 0.079 0.069 0.079 0.073 0.079 1,260,010 92,100 0.0731 0.079 0.069 0.079 0.073 0.079 1,260,010 0.0731 16.18%
2024-02-21 0 0.068 0.068 0.072 - - 2,750 170 0.0618 0.068 0.068 0.072 - - 2,750 0.0618 1.49%
2024-02-20 0 0.067 0.066 0.070 0.067 0.067 22,000 1,454 0.0661 0.067 0.066 0.070 0.067 0.067 22,000 0.0661 -4.29%
2024-02-19 0 0.070 0.067 0.070 0.070 0.070 141,000 9,859 0.0699 0.070 0.067 0.070 0.070 0.070 141,000 0.0699 4.48%
2024-02-16 0 0.067 0.065 0.070 - - 1,000 59 0.0590 0.067 0.065 0.070 - - 1,000 0.0590 0.00%
2024-02-15 0 0.067 0.065 0.070 - - 0 0 - 0.067 0.065 0.070 - - 0 - 0.00%
2024-02-14 0 0.067 0.067 0.070 - - 0 0 - 0.067 0.067 0.070 - - 0 - 3.08%
2024-02-09 0 0.065 0.063 0.065 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
2024-02-08 0 0.065 0.062 0.070 - - 2,500 145 0.0580 0.065 0.062 0.070 - - 2,500 0.0580 0.00%
2024-02-07 0 0.065 0.061 0.070 - - 0 0 - 0.065 0.061 0.070 - - 0 - 0.00%
2024-02-06 0 0.065 0.064 0.070 - - 0 0 - 0.065 0.064 0.070 - - 0 - 0.00%
2024-02-05 0 0.065 0.062 0.070 0.065 0.065 20,002 1,300 0.0650 0.065 0.062 0.070 0.065 0.065 20,002 0.0650 -1.52%
2024-02-02 0 0.066 0.065 0.073 0.066 0.066 20,000 1,320 0.0660 0.066 0.065 0.073 0.066 0.066 20,000 0.0660 -2.94%
2024-02-01 0 0.068 0.065 0.074 - - 1,500 84 0.0560 0.068 0.065 0.074 - - 1,500 0.0560 0.00%
2024-01-31 0 0.068 0.067 0.071 0.068 0.070 300,000 20,540 0.0685 0.068 0.067 0.071 0.068 0.070 300,000 0.0685 -11.69%
2024-01-30 0 0.077 0.067 0.077 0.076 0.078 440,000 34,040 0.0774 0.077 0.067 0.077 0.076 0.078 440,000 0.0774 10.00%
2024-01-29 0 0.070 0.068 0.074 0.068 0.068 36,425 2,354 0.0646 0.070 0.068 0.074 0.068 0.068 36,425 0.0646 6.06%
2024-01-26 0 0.066 0.066 0.070 0.066 0.067 140,025 9,361 0.0669 0.066 0.066 0.070 0.066 0.067 140,025 0.0669 -14.29%
2024-01-25 0 0.077 0.066 0.079 0.077 0.077 180,000 13,860 0.0770 0.077 0.066 0.079 0.077 0.077 180,000 0.0770 10.00%
2024-01-24 0 0.070 0.064 0.078 0.067 0.067 36,875 2,403 0.0652 0.070 0.064 0.078 0.067 0.067 36,875 0.0652 6.06%
2024-01-23 0 0.066 0.064 0.074 0.066 0.066 380,000 25,080 0.0660 0.066 0.064 0.074 0.066 0.066 380,000 0.0660 1.54%
2024-01-22 0 0.065 0.064 0.078 0.065 0.066 107,000 6,932 0.0648 0.065 0.064 0.078 0.065 0.066 107,000 0.0648 -1.52%
2024-01-19 0 0.066 0.065 0.068 0.065 0.066 40,000 2,620 0.0655 0.066 0.065 0.068 0.065 0.066 40,000 0.0655 -5.71%
2024-01-18 0 0.070 0.065 0.070 - - 3,891 233 0.0599 0.070 0.065 0.070 - - 3,891 0.0599 0.00%
2024-01-17 0 0.070 0.066 0.070 0.070 0.070 42,500 2,955 0.0695 0.070 0.066 0.070 0.070 0.070 42,500 0.0695 -5.41%
2024-01-16 0 0.074 0.066 0.074 - - 0 0 - 0.074 0.066 0.074 - - 0 - 0.00%
2024-01-15 0 0.074 0.067 0.080 - - 0 0 - 0.074 0.067 0.080 - - 0 - 0.00%
2024-01-12 0 0.074 0.066 0.074 - - 0 0 - 0.074 0.066 0.074 - - 0 - -2.63%
2024-01-11 0 0.076 0.076 0.078 - - 80 5 0.0625 0.076 0.076 0.078 - - 80 0.0625 0.00%
2024-01-10 0 0.076 0.076 0.082 0.076 0.077 260,000 19,920 0.0766 0.076 0.076 0.082 0.076 0.077 260,000 0.0766 8.57%
2024-01-09 0 0.070 0.070 0.080 0.063 0.082 1,100,130 84,848 0.0771 0.070 0.070 0.080 0.063 0.082 1,100,130 0.0771 0.00%
2024-01-08 0 0.070 0.070 0.076 0.063 0.081 1,100,000 80,920 0.0736 0.070 0.070 0.076 0.063 0.081 1,100,000 0.0736 11.11%
2024-01-05 0 0.063 0.062 0.075 0.062 0.063 40,010 2,500 0.0625 0.063 0.062 0.075 0.062 0.063 40,010 0.0625 -4.55%
2024-01-04 0 0.066 0.066 0.073 - - 0 0 - 0.066 0.066 0.073 - - 0 - 0.00%
2024-01-03 0 0.066 0.062 0.072 - - 20,000 1,320 0.0660 0.066 0.062 0.072 - - 20,000 0.0660 0.00%
2024-01-02 0 0.066 0.062 0.073 0.066 0.066 20,000 1,320 0.0660 0.066 0.062 0.073 0.066 0.066 20,000 0.0660 3.12%
2023-12-29 0 0.064 0.063 0.067 - - 0 0 - 0.064 0.063 0.067 - - 0 - 0.00%
2023-12-28 0 0.064 0.063 0.070 0.064 0.064 61,600 3,923 0.0637 0.064 0.063 0.070 0.064 0.064 61,600 0.0637 0.00%
2023-12-27 0 0.064 0.062 0.070 0.064 0.064 80,000 5,120 0.0640 0.064 0.062 0.070 0.064 0.064 80,000 0.0640 -4.48%
2023-12-22 0 0.067 0.063 0.078 0.067 0.067 500,000 33,660 0.0673 0.067 0.063 0.078 0.067 0.067 500,000 0.0673 0.00%
2023-12-21 0 0.067 0.062 0.067 0.067 0.067 140,025 9,361 0.0669 0.067 0.062 0.067 0.067 0.067 140,025 0.0669 1.52%
2023-12-20 0 0.066 0.061 0.066 - - 0 0 - 0.066 0.061 0.066 - - 0 - -1.49%
2023-12-19 0 0.067 0.061 0.067 - - 0 0 - 0.067 0.061 0.067 - - 0 - 0.00%
2023-12-18 0 0.067 0.061 0.068 - - 0 0 - 0.067 0.061 0.068 - - 0 - 0.00%
2023-12-15 0 0.067 0.061 0.067 - - 2,000 110 0.0550 0.067 0.061 0.067 - - 2,000 0.0550 0.00%
2023-12-14 0 0.067 0.064 0.068 0.066 0.067 100,000 6,660 0.0666 0.067 0.064 0.068 0.066 0.067 100,000 0.0666 8.06%
2023-12-13 0 0.062 0.062 0.068 - - 40,250 2,594 0.0644 0.062 0.062 0.068 - - 40,250 0.0644 0.00%
2023-12-12 0 0.062 0.062 0.069 0.062 0.063 380,000 23,820 0.0627 0.062 0.062 0.069 0.062 0.063 380,000 0.0627 0.00%
2023-12-11 0 0.062 0.062 0.069 0.062 0.062 60,200 3,731 0.0620 0.062 0.062 0.069 0.062 0.062 60,200 0.0620 -6.06%
2023-12-08 0 0.066 0.066 0.070 - - 0 0 - 0.066 0.066 0.070 - - 0 - 0.00%
2023-12-07 0 0.066 0.063 0.066 0.064 0.068 353,475 23,208 0.0657 0.066 0.063 0.066 0.064 0.068 353,475 0.0657 -9.59%
2023-12-06 0 0.073 0.068 0.073 - - 500 29 0.0580 0.073 0.068 0.073 - - 500 0.0580 0.00%
2023-12-05 0 0.073 0.068 0.075 - - 5,000 320 0.0640 0.073 0.068 0.075 - - 5,000 0.0640 0.00%
2023-12-04 0 0.073 0.068 0.075 - - 4,000 252 0.0630 0.073 0.068 0.075 - - 4,000 0.0630 0.00%
2023-12-01 0 0.073 0.068 0.073 0.073 0.073 40,000 2,920 0.0730 0.073 0.068 0.073 0.073 0.073 40,000 0.0730 1.39%
2023-11-30 0 0.072 0.068 0.072 0.072 0.072 40,000 2,880 0.0720 0.072 0.068 0.072 0.072 0.072 40,000 0.0720 2.86%
2023-11-29 0 0.070 0.066 0.070 0.070 0.073 160,000 11,620 0.0726 0.070 0.066 0.070 0.070 0.073 160,000 0.0726 -2.78%
2023-11-28 0 0.072 0.070 0.074 0.072 0.072 20,000 1,440 0.0720 0.072 0.070 0.074 0.072 0.072 20,000 0.0720 0.00%
2023-11-27 0 0.072 0.070 0.074 - - 10,000 640 0.0640 0.072 0.070 0.074 - - 10,000 0.0640 0.00%
2023-11-24 0 0.072 0.072 0.077 - - 1,125 68 0.0604 0.072 0.072 0.077 - - 1,125 0.0604 0.00%
2023-11-23 0 0.072 0.070 0.080 - - 0 0 - 0.072 0.070 0.080 - - 0 - 0.00%
2023-11-22 0 0.072 0.072 0.077 0.071 0.071 100,000 7,100 0.0710 0.072 0.072 0.077 0.071 0.071 100,000 0.0710 0.00%
2023-11-21 0 0.072 0.070 0.072 0.070 0.089 300,000 22,780 0.0759 0.072 0.070 0.072 0.070 0.089 300,000 0.0759 0.00%
2023-11-20 0 0.072 0.069 0.073 0.069 0.072 115,000 7,965 0.0693 0.072 0.069 0.073 0.069 0.072 115,000 0.0693 -1.37%
2023-11-17 0 0.073 0.069 0.077 0.067 0.073 60,000 4,240 0.0707 0.073 0.069 0.077 0.067 0.073 60,000 0.0707 1.39%
2023-11-16 0 0.072 0.068 0.072 0.072 0.072 20,000 1,440 0.0720 0.072 0.068 0.072 0.072 0.072 20,000 0.0720 0.00%
2023-11-15 0 0.072 0.072 0.075 0.071 0.079 960,000 69,580 0.0725 0.072 0.072 0.075 0.071 0.079 960,000 0.0725 -10.00%
2023-11-14 0 0.080 0.071 0.080 - - 0 0 - 0.080 0.071 0.080 - - 0 - 0.00%
2023-11-13 0 0.080 0.071 0.081 - - 1,000 68 0.0680 0.080 0.071 0.081 - - 1,000 0.0680 0.00%
2023-11-10 0 0.080 0.072 0.080 0.071 0.080 61,575 4,726 0.0768 0.080 0.072 0.080 0.071 0.080 61,575 0.0768 2.56%
2023-11-09 0 0.078 0.072 0.075 0.078 0.078 101,600 7,910 0.0779 0.078 0.072 0.075 0.078 0.078 101,600 0.0779 -2.50%
2023-11-08 0 0.080 0.069 0.080 - - 0 0 - 0.080 0.069 0.080 - - 0 - 0.00%
2023-11-07 0 0.080 0.071 0.084 - - 41,000 3,268 0.0797 0.080 0.071 0.084 - - 41,000 0.0797 0.00%
2023-11-06 0 0.080 0.069 0.086 0.080 0.080 140,000 11,200 0.0800 0.080 0.069 0.086 0.080 0.080 140,000 0.0800 2.56%
2023-11-03 0 0.078 0.069 0.080 - - 1,510 95 0.0629 0.078 0.069 0.080 - - 1,510 0.0629 0.00%
2023-11-02 0 0.078 0.067 0.081 - - 0 0 - 0.078 0.067 0.081 - - 0 - 0.00%
2023-11-01 0 0.078 0.068 0.078 0.080 0.080 60,000 4,800 0.0800 0.078 0.068 0.078 0.080 0.080 60,000 0.0800 0.00%
2023-10-31 0 0.078 0.067 0.078 0.065 0.078 80,000 5,460 0.0683 0.078 0.067 0.078 0.065 0.078 80,000 0.0683 -1.27%
2023-10-30 0 0.079 0.065 0.079 - - 0 0 - 0.079 0.065 0.079 - - 0 - -2.47%
2023-10-27 0 0.081 0.069 0.081 - - 500 29 0.0580 0.081 0.069 0.081 - - 500 0.0580 -1.22%
2023-10-26 0 0.082 0.070 0.082 - - 0 0 - 0.082 0.070 0.082 - - 0 - 0.00%
2023-10-25 0 0.082 0.067 0.082 - - 95 5 0.0526 0.082 0.067 0.082 - - 95 0.0526 0.00%
2023-10-24 0 0.082 0.081 0.082 0.082 0.084 100,000 8,320 0.0832 0.082 0.081 0.082 0.082 0.084 100,000 0.0832 17.14%
2023-10-20 0 0.070 0.062 0.084 - - 0 0 - 0.070 0.062 0.084 - - 0 - 0.00%
2023-10-19 0 0.070 0.070 0.084 0.068 0.068 160,000 10,880 0.0680 0.070 0.070 0.084 0.068 0.068 160,000 0.0680 -14.63%
2023-10-18 0 0.082 0.070 0.082 0.062 0.084 880,000 65,840 0.0748 0.082 0.070 0.082 0.062 0.084 880,000 0.0748 10.81%
2023-10-17 0 0.074 0.059 0.074 0.074 0.075 80,000 5,980 0.0748 0.074 0.059 0.074 0.074 0.075 80,000 0.0748 2.78%
2023-10-16 0 0.072 0.064 0.072 0.070 0.073 140,000 10,160 0.0726 0.072 0.064 0.072 0.070 0.073 140,000 0.0726 5.88%
2023-10-13 0 0.068 0.065 0.079 - - 0 0 - 0.068 0.065 0.079 - - 0 - 0.00%
2023-10-12 0 0.068 0.068 0.070 0.060 0.068 206,150 13,510 0.0655 0.068 0.068 0.070 0.060 0.068 206,150 0.0655 -2.86%
2023-10-11 0 0.070 0.062 0.079 0.070 0.070 100,000 7,000 0.0700 0.070 0.062 0.079 0.070 0.070 100,000 0.0700 0.00%
2023-10-10 0 0.070 0.057 0.079 - - 0 0 - 0.070 0.057 0.079 - - 0 - 0.00%
2023-10-09 0 0.070 0.057 0.079 - - 0 0 - 0.070 0.057 0.079 - - 0 - 0.00%
2023-10-06 0 0.070 0.070 0.071 0.064 0.070 113,000 7,607 0.0673 0.070 0.070 0.071 0.064 0.070 113,000 0.0673 14.75%
2023-10-05 0 0.061 0.060 0.098 0.053 0.070 840,500 54,210 0.0645 0.061 0.060 0.098 0.053 0.070 840,500 0.0645 -18.67%
2023-10-04 0 0.075 0.070 0.097 0.075 0.075 32,550 2,202 0.0676 0.075 0.070 0.097 0.075 0.075 32,550 0.0676 -6.25%
2023-10-03 0 0.080 0.066 0.090 0.080 0.080 160,000 12,800 0.0800 0.080 0.066 0.090 0.080 0.080 160,000 0.0800 -1.23%
2023-09-29 0 0.081 0.074 0.090 0.081 0.081 100,000 8,100 0.0810 0.081 0.074 0.090 0.081 0.081 100,000 0.0810 0.00%
2023-09-28 0 0.081 0.081 0.090 0.081 0.081 64,500 5,170 0.0802 0.081 0.081 0.090 0.081 0.081 64,500 0.0802 0.00%
2023-09-27 0 0.081 0.081 0.100 0.080 0.080 80,000 6,400 0.0800 0.081 0.081 0.100 0.080 0.080 80,000 0.0800 -8.99%
2023-09-26 0 0.089 0.086 0.098 0.071 0.100 980,350 86,663 0.0884 0.089 0.086 0.098 0.071 0.100 980,350 0.0884 27.14%
2023-09-25 0 0.070 0.062 0.078 0.070 0.070 60,000 4,200 0.0700 0.070 0.062 0.078 0.070 0.070 60,000 0.0700 0.00%
2023-09-22 0 0.070 0.070 0.080 0.069 0.070 260,000 18,020 0.0693 0.070 0.070 0.080 0.069 0.070 260,000 0.0693 1.45%
2023-09-21 0 0.069 0.067 0.075 0.067 0.069 60,000 4,100 0.0683 0.069 0.067 0.075 0.067 0.069 60,000 0.0683 2.99%
2023-09-20 0 0.067 0.064 0.070 - - 3,000 162 0.0540 0.067 0.064 0.070 - - 3,000 0.0540 0.00%
2023-09-19 0 0.067 0.067 0.070 0.065 0.069 340,000 22,960 0.0675 0.067 0.067 0.070 0.065 0.069 340,000 0.0675 -2.90%
2023-09-18 0 0.069 0.069 0.078 0.066 0.091 2,190,500 164,197 0.0750 0.069 0.069 0.078 0.066 0.091 2,190,500 0.0750 -24.18%
2023-09-15 0 0.091 0.089 0.091 0.061 0.120 14,985,050 1,356,289 0.0905 0.091 0.089 0.091 0.061 0.120 14,985,050 0.0905 65.45%
2023-09-14 0 0.055 0.042 0.055 - - 0 0 - 0.055 0.042 0.055 - - 0 - -1.79%
2023-09-13 0 0.056 0.044 0.056 0.047 0.058 103,450 5,491 0.0531 0.056 0.044 0.056 0.047 0.058 103,450 0.0531 12.00%
2023-09-12 0 0.050 0.044 0.059 - - 0 0 - 0.050 0.044 0.059 - - 0 - 0.00%
2023-09-11 0 0.050 0.050 0.057 0.048 0.048 100,000 4,800 0.0480 0.050 0.050 0.057 0.048 0.048 100,000 0.0480 4.17%
2023-09-07 0 0.048 0.048 0.057 0.048 0.048 60,000 2,880 0.0480 0.048 0.048 0.057 0.048 0.048 60,000 0.0480 0.00%
2023-09-06 0 0.048 0.043 0.056 - - 125 3 0.0240 0.048 0.043 0.056 - - 125 0.0240 0.00%
2023-09-05 0 0.048 0.044 0.056 - - 0 0 - 0.048 0.044 0.056 - - 0 - 0.00%
2023-09-04 0 0.048 0.048 0.057 - - 0 0 - 0.048 0.048 0.057 - - 0 - 0.00%
2023-08-31 0 0.048 0.045 0.053 - - 0 0 - 0.048 0.045 0.053 - - 0 - 0.00%
2023-08-30 0 0.048 0.048 0.057 0.048 0.054 800,000 39,520 0.0494 0.048 0.048 0.057 0.048 0.054 800,000 0.0494 -5.88%
2023-08-29 0 0.051 0.051 0.058 0.051 0.051 40,000 2,040 0.0510 0.051 0.051 0.058 0.051 0.051 40,000 0.0510 -5.56%
2023-08-28 0 0.054 0.052 0.064 0.054 0.054 40,200 2,268 0.0564 0.054 0.052 0.064 0.054 0.054 40,200 0.0564 -1.82%
2023-08-25 0 0.055 0.052 0.060 - - 0 0 - 0.055 0.052 0.060 - - 0 - 0.00%
2023-08-24 0 0.055 0.054 0.057 0.052 0.055 602,000 32,382 0.0538 0.055 0.054 0.057 0.052 0.055 602,000 0.0538 17.02%
2023-08-23 0 0.047 0.046 0.054 0.047 0.053 1,700,000 87,600 0.0515 0.047 0.046 0.054 0.047 0.053 1,700,000 0.0515 -16.07%
2023-08-22 0 0.056 0.056 0.065 0.051 0.058 1,080,000 59,080 0.0547 0.056 0.056 0.065 0.051 0.058 1,080,000 0.0547 -13.85%
2023-08-21 0 0.065 0.054 0.065 - - 0 0 - 0.065 0.054 0.065 - - 0 - 0.00%
2023-08-18 0 0.065 0.056 0.065 - - 20,000 1,340 0.0670 0.065 0.056 0.065 - - 20,000 0.0670 0.00%
2023-08-17 0 0.065 0.056 0.065 0.065 0.065 20,000 1,300 0.0650 0.065 0.056 0.065 0.065 0.065 20,000 0.0650 0.00%
2023-08-16 0 0.065 0.058 0.070 0.061 0.072 900,000 57,340 0.0637 0.065 0.058 0.070 0.061 0.072 900,000 0.0637 -9.72%
2023-08-15 0 0.072 0.072 0.075 0.070 0.070 80,000 5,600 0.0700 0.072 0.072 0.075 0.070 0.070 80,000 0.0700 -1.37%
2023-08-14 0 0.073 0.068 0.073 0.073 0.077 132,525 9,791 0.0739 0.073 0.068 0.073 0.073 0.077 132,525 0.0739 -6.41%
2023-08-11 0 0.078 0.072 0.080 0.071 0.078 346,725 25,823 0.0745 0.078 0.072 0.080 0.071 0.078 346,725 0.0745 -2.50%
2023-08-10 0 0.080 0.074 0.087 0.073 0.080 300,100 22,166 0.0739 0.080 0.074 0.087 0.073 0.080 300,100 0.0739 2.56%
2023-08-09 0 0.078 0.074 0.089 - - 0 0 - 0.078 0.074 0.089 - - 0 - 0.00%
2023-08-08 0 0.078 0.074 0.092 0.078 0.079 295,750 22,976 0.0777 0.078 0.074 0.092 0.078 0.079 295,750 0.0777 -2.50%
2023-08-07 0 0.080 0.078 0.094 - - 0 0 - 0.080 0.078 0.094 - - 0 - 0.00%
2023-08-04 0 0.080 0.080 0.097 - - 500 34 0.0680 0.080 0.080 0.097 - - 500 0.0680 0.00%
2023-08-03 0 0.080 0.080 0.098 - - 0 0 - 0.080 0.080 0.098 - - 0 - 0.00%
2023-08-02 0 0.080 0.080 0.098 - - 0 0 - 0.080 0.080 0.098 - - 0 - 0.00%
2023-08-01 0 0.080 0.075 0.087 - - 0 0 - 0.080 0.075 0.087 - - 0 - 0.00%
2023-07-31 0 0.080 0.073 0.098 - - 10,000 650 0.0650 0.080 0.073 0.098 - - 10,000 0.0650 0.00%
2023-07-28 0 0.080 0.073 0.084 0.073 0.080 130,000 9,670 0.0744 0.080 0.073 0.084 0.073 0.080 130,000 0.0744 -3.61%
2023-07-27 0 0.083 0.077 0.085 0.077 0.083 90,226 7,215 0.0800 0.083 0.077 0.085 0.077 0.083 90,226 0.0800 3.75%
2023-07-26 0 0.080 0.073 0.083 - - 4,400 301 0.0684 0.080 0.073 0.083 - - 4,400 0.0684 0.00%
2023-07-25 0 0.080 0.074 0.083 - - 0 0 - 0.080 0.074 0.083 - - 0 - 0.00%
2023-07-24 0 0.080 0.080 0.083 0.073 0.080 67,500 5,027 0.0745 0.080 0.080 0.083 0.073 0.080 67,500 0.0745 -5.88%
2023-07-21 0 0.085 0.074 0.086 - - 0 0 - 0.085 0.074 0.086 - - 0 - 0.00%
2023-07-20 0 0.085 0.074 0.085 - - 900 65 0.0722 0.085 0.074 0.085 - - 900 0.0722 0.00%
2023-07-19 0 0.085 0.074 0.085 0.086 0.087 40,000 3,460 0.0865 0.085 0.074 0.085 0.086 0.087 40,000 0.0865 6.25%
2023-07-18 0 0.080 0.071 0.084 - - 7,500 517 0.0689 0.080 0.071 0.084 - - 7,500 0.0689 0.00%
2023-07-14 0 0.080 0.080 0.083 0.080 0.084 1,595,150 128,895 0.0808 0.080 0.080 0.083 0.080 0.084 1,595,150 0.0808 -8.05%
2023-07-13 0 0.087 0.087 0.093 - - 1,000 72 0.0720 0.087 0.087 0.093 - - 1,000 0.0720 0.00%
2023-07-12 0 0.087 0.085 0.092 0.087 0.091 120,000 10,580 0.0882 0.087 0.085 0.092 0.087 0.091 120,000 0.0882 -4.40%
2023-07-11 0 0.091 0.091 0.095 0.091 0.099 820,750 76,447 0.0931 0.091 0.091 0.095 0.091 0.099 820,750 0.0931 -8.08%
2023-07-10 0 0.099 0.095 0.099 0.099 0.099 70,375 6,801 0.0966 0.099 0.095 0.099 0.099 0.099 70,375 0.0966 4.21%
2023-07-07 0 0.095 0.095 0.099 0.095 0.095 62,500 5,925 0.0948 0.095 0.095 0.099 0.095 0.095 62,500 0.0948 -4.04%
2023-07-06 0 0.099 0.096 0.102 0.099 0.099 40,000 3,960 0.0990 0.099 0.096 0.102 0.099 0.099 40,000 0.0990 0.00%
2023-07-05 0 0.099 0.099 0.102 - - 100 9 0.0900 0.099 0.099 0.102 - - 100 0.0900 0.00%
2023-07-04 0 0.099 0.099 0.102 0.099 0.099 40,200 3,977 0.0989 0.099 0.099 0.102 0.099 0.099 40,200 0.0989 0.00%
2023-07-03 0 0.099 0.099 0.100 - - 0 0 - 0.099 0.099 0.100 - - 0 - 0.00%
2023-06-30 0 0.099 0.096 0.101 0.096 0.099 200,100 19,309 0.0965 0.099 0.096 0.101 0.096 0.099 200,100 0.0965 -3.88%
2023-06-29 0 0.103 0.096 0.105 - - 0 0 - 0.103 0.096 0.105 - - 0 - 0.00%
2023-06-28 0 0.103 0.096 0.103 0.095 0.106 80,000 7,900 0.0988 0.103 0.096 0.103 0.095 0.106 80,000 0.0988 4.04%
2023-06-27 0 0.099 0.095 0.102 0.099 0.102 540,000 54,060 0.1001 0.099 0.095 0.102 0.099 0.102 540,000 0.1001 -6.60%
2023-06-26 0 0.106 0.102 0.108 - - 0 0 - 0.106 0.102 0.108 - - 0 - 0.00%
2023-06-23 0 0.106 0.102 0.115 - - 1,000 94 0.0940 0.106 0.102 0.115 - - 1,000 0.0940 0.00%
2023-06-21 0 0.106 0.103 0.106 0.106 0.114 161,650 17,898 0.1107 0.106 0.103 0.106 0.106 0.114 161,650 0.1107 6.00%
2023-06-20 0 0.100 0.100 0.102 0.100 0.100 20,260 2,024 0.0999 0.100 0.100 0.102 0.100 0.100 20,260 0.0999 -1.96%
2023-06-19 0 0.102 0.098 0.102 0.102 0.102 20,000 2,040 0.1020 0.102 0.098 0.102 0.102 0.102 20,000 0.1020 -3.77%
2023-06-16 0 0.106 0.100 0.108 - - 0 0 - 0.106 0.100 0.108 - - 0 - 0.00%
2023-06-15 0 0.106 0.102 0.106 0.102 0.108 52,020 5,353 0.1029 0.106 0.102 0.106 0.102 0.108 52,020 0.1029 4.95%
2023-06-14 0 0.101 0.101 0.104 0.101 0.104 102,050 10,370 0.1016 0.101 0.101 0.104 0.101 0.104 102,050 0.1016 -2.88%
2023-06-13 0 0.104 0.104 0.110 - - 0 0 - 0.104 0.104 0.110 - - 0 - 0.00%
2023-06-12 0 0.104 0.103 0.110 0.103 0.107 221,300 23,460 0.1060 0.104 0.103 0.110 0.103 0.107 221,300 0.1060 -2.80%
2023-06-09 0 0.107 0.107 0.113 - - 0 0 - 0.107 0.107 0.113 - - 0 - 0.00%
2023-06-08 0 0.107 0.107 0.115 0.107 0.107 25,000 2,650 0.1060 0.107 0.107 0.115 0.107 0.107 25,000 0.1060 0.00%
2023-06-07 0 0.107 0.107 0.114 - - 0 0 - 0.107 0.107 0.114 - - 0 - 0.00%
2023-06-06 0 0.107 0.106 0.115 0.107 0.110 277,500 30,030 0.1082 0.107 0.106 0.115 0.107 0.110 277,500 0.1082 -6.96%
2023-06-05 0 0.115 0.108 0.126 - - 1,500 155 0.1033 0.115 0.108 0.126 - - 1,500 0.1033 0.00%
2023-06-02 0 0.115 0.115 0.122 0.115 0.126 6,921,500 796,614 0.1151 0.115 0.115 0.122 0.115 0.126 6,921,500 0.1151 0.00%
2023-06-01 0 0.115 0.108 0.125 0.115 0.115 3,440,000 395,600 0.1150 0.115 0.108 0.125 0.115 0.115 3,440,000 0.1150 -4.96%
2023-05-31 0 0.121 0.111 0.121 - - 100 10 0.1000 0.121 0.111 0.121 - - 100 0.1000 0.00%
2023-05-30 0 0.121 0.108 0.121 0.105 0.122 1,781,225 204,881 0.1150 0.121 0.108 0.121 0.105 0.122 1,781,225 0.1150 5.22%
2023-05-29 0 0.115 0.112 0.127 - - 0 0 - 0.115 0.112 0.127 - - 0 - 0.00%
2023-05-25 0 0.115 0.108 0.120 0.113 0.115 460,000 52,700 0.1146 0.115 0.108 0.120 0.113 0.115 460,000 0.1146 2.68%
2023-05-24 0 0.112 0.112 0.125 0.111 0.112 60,000 6,680 0.1113 0.112 0.112 0.125 0.111 0.112 60,000 0.1113 -13.85%
2023-05-23 0 0.130 0.111 0.130 0.125 0.135 260,000 34,080 0.1311 0.130 0.111 0.130 0.125 0.135 260,000 0.1311 18.18%
2023-05-22 0 0.110 0.107 0.125 - - 0 0 - 0.110 0.107 0.125 - - 0 - 0.00%
2023-05-19 0 0.110 0.107 0.119 0.110 0.110 51,500 5,603 0.1088 0.110 0.107 0.119 0.110 0.110 51,500 0.1088 -4.35%
2023-05-18 0 0.115 0.107 0.115 - - 1,000 103 0.1030 0.115 0.107 0.115 - - 1,000 0.1030 0.00%
2023-05-17 0 0.115 0.115 0.120 0.106 0.107 60,000 6,380 0.1063 0.115 0.115 0.120 0.106 0.107 60,000 0.1063 -4.17%
2023-05-16 0 0.120 0.102 0.120 0.120 0.120 40,000 4,800 0.1200 0.120 0.102 0.120 0.120 0.120 40,000 0.1200 5.26%
2023-05-15 0 0.114 0.102 0.120 - - 0 0 - 0.114 0.102 0.120 - - 0 - 0.00%
2023-05-12 0 0.114 0.103 0.120 0.105 0.114 203,500 22,525 0.1107 0.114 0.103 0.120 0.105 0.114 203,500 0.1107 6.54%
2023-05-11 0 0.107 0.107 0.116 0.107 0.122 796,500 91,750 0.1152 0.107 0.107 0.116 0.107 0.122 796,500 0.1152 -10.08%
2023-05-10 0 0.119 0.105 0.119 - - 0 0 - 0.119 0.105 0.119 - - 0 - -1.65%
2023-05-09 0 0.121 0.105 0.121 0.121 0.121 21,500 2,562 0.1192 0.121 0.105 0.121 0.121 0.121 21,500 0.1192 0.00%
2023-05-08 0 0.121 0.105 0.125 - - 0 0 - 0.121 0.105 0.125 - - 0 - 0.00%
2023-05-05 0 0.121 0.107 0.122 - - 0 0 - 0.121 0.107 0.122 - - 0 - 0.00%
2023-05-04 0 0.121 0.114 0.121 0.105 0.121 100,000 11,720 0.1172 0.121 0.114 0.121 0.105 0.121 100,000 0.1172 5.22%
2023-05-03 0 0.115 0.105 0.120 0.115 0.115 20,000 2,300 0.1150 0.115 0.105 0.120 0.115 0.115 20,000 0.1150 0.00%
2023-05-02 0 0.115 0.105 0.116 - - 0 0 - 0.115 0.105 0.116 - - 0 - 0.00%
2023-04-28 0 0.115 0.104 0.120 0.100 0.115 420,000 45,300 0.1079 0.115 0.104 0.120 0.100 0.115 420,000 0.1079 7.48%
2023-04-27 0 0.107 0.101 0.120 - - 125 11 0.0880 0.107 0.101 0.120 - - 125 0.0880 0.00%
2023-04-26 0 0.107 0.107 0.118 0.107 0.110 340,539 36,856 0.1082 0.107 0.107 0.118 0.107 0.110 340,539 0.1082 -10.08%
2023-04-25 0 0.119 0.106 0.119 - - 100 10 0.1000 0.119 0.106 0.119 - - 100 0.1000 -0.83%
2023-04-24 0 0.120 0.104 0.135 - - 64 6 0.0938 0.120 0.104 0.135 - - 64 0.0938 0.00%
2023-04-21 0 0.120 0.119 0.120 0.120 0.125 361,750 44,338 0.1226 0.120 0.119 0.120 0.120 0.125 361,750 0.1226 -3.23%
2023-04-20 1 - - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2023-04-19 0 0.124 0.120 0.125 0.120 0.124 61,150 7,418 0.1213 0.124 0.120 0.125 0.120 0.124 61,150 0.1213 -3.13%
2023-04-18 0 0.128 0.113 0.128 - - 0 0 - 0.128 0.113 0.128 - - 0 - -1.54%
2023-04-17 0 0.130 0.114 0.130 - - 375 40 0.1067 0.130 0.114 0.130 - - 375 0.1067 -1.52%
2023-04-14 0 0.132 0.116 0.132 - - 0 0 - 0.132 0.116 0.132 - - 0 - -1.49%
2023-04-13 0 0.134 0.115 0.134 0.134 0.134 120,000 16,080 0.1340 0.134 0.115 0.134 0.134 0.134 120,000 0.1340 0.00%
2023-04-12 0 0.134 0.119 0.134 0.135 0.135 100,000 13,500 0.1350 0.134 0.119 0.134 0.135 0.135 100,000 0.1350 3.08%
2023-04-11 0 0.130 0.119 0.135 0.116 0.130 525,000 65,960 0.1256 0.130 0.119 0.135 0.116 0.130 525,000 0.1256 11.11%
2023-04-06 0 0.117 0.117 0.126 0.117 0.120 282,500 32,984 0.1168 0.117 0.117 0.126 0.117 0.120 282,500 0.1168 0.00%
2023-04-04 0 0.117 0.108 0.117 0.112 0.117 200,000 23,240 0.1162 0.117 0.108 0.117 0.112 0.117 200,000 0.1162 13.59%
2023-04-03 0 0.103 0.103 0.120 0.103 0.116 938,200 103,164 0.1100 0.103 0.103 0.120 0.103 0.116 938,200 0.1100 -11.21%
2023-03-31 0 0.116 0.113 0.129 0.110 0.130 300,000 34,900 0.1163 0.116 0.113 0.129 0.110 0.130 300,000 0.1163 -11.45%
2023-03-30 0 0.131 0.111 0.132 0.131 0.131 80,000 10,480 0.1310 0.131 0.111 0.132 0.131 0.131 80,000 0.1310 3.97%
2023-03-29 0 0.126 0.126 0.131 0.126 0.133 260,750 32,985 0.1265 0.126 0.126 0.131 0.126 0.133 260,750 0.1265 -1.56%
2023-03-28 0 0.128 0.128 0.137 0.126 0.128 200,000 25,400 0.1270 0.128 0.128 0.137 0.126 0.128 200,000 0.1270 0.00%
2023-03-27 0 0.128 0.128 0.138 0.128 0.131 344,000 44,852 0.1304 0.128 0.128 0.138 0.128 0.131 344,000 0.1304 -3.03%
2023-03-24 0 0.132 0.132 0.135 0.130 0.139 580,200 76,866 0.1325 0.132 0.132 0.135 0.130 0.139 580,200 0.1325 -5.04%
2023-03-23 0 0.139 0.136 0.139 0.138 0.140 400,022 55,542 0.1388 0.139 0.136 0.139 0.138 0.140 400,022 0.1388 0.72%
2023-03-22 0 0.138 0.138 0.142 0.126 0.180 7,984,500 1,093,929 0.1370 0.138 0.138 0.142 0.126 0.180 7,984,500 0.1370 -31.68%
2023-03-21 0 0.202 0.192 0.202 0.191 0.202 220,000 43,120 0.1960 0.202 0.192 0.202 0.191 0.202 220,000 0.1960 1.00%
2023-03-20 0 0.200 0.195 0.202 - - 0 0 - 0.200 0.195 0.202 - - 0 - 0.00%
2023-03-17 0 0.200 0.195 0.203 0.195 0.202 542,500 107,622 0.1984 0.200 0.195 0.203 0.195 0.202 542,500 0.1984 -0.50%
2023-03-16 0 0.201 0.193 0.201 0.201 0.203 40,125 8,103 0.2019 0.201 0.193 0.201 0.201 0.203 40,125 0.2019 -0.99%
2023-03-15 0 0.203 0.193 0.205 0.202 0.207 203,025 41,209 0.2030 0.203 0.193 0.205 0.202 0.207 203,025 0.2030 0.50%
2023-03-14 0 0.202 0.193 0.202 - - 125 23 0.1840 0.202 0.193 0.202 - - 125 0.1840 -0.98%
2023-03-13 0 0.204 0.195 0.204 0.194 0.204 161,850 32,248 0.1992 0.204 0.195 0.204 0.194 0.204 161,850 0.1992 2.00%
2023-03-10 0 0.200 0.196 0.200 0.200 0.206 411,000 82,192 0.2000 0.200 0.196 0.200 0.200 0.206 411,000 0.2000 0.00%
2023-03-09 0 0.200 0.196 0.205 0.200 0.205 922,000 184,950 0.2006 0.200 0.196 0.205 0.200 0.205 922,000 0.2006 0.00%
2023-03-08 0 0.200 0.195 0.202 0.193 0.200 460,500 90,411 0.1963 0.200 0.195 0.202 0.193 0.200 460,500 0.1963 -2.44%
2023-03-07 0 0.205 0.195 0.205 0.196 0.205 580,450 115,463 0.1989 0.205 0.195 0.205 0.196 0.205 580,450 0.1989 0.99%
2023-03-06 0 0.203 0.195 0.203 - - 20 3 0.1500 0.203 0.195 0.203 - - 20 0.1500 0.00%
2023-03-03 0 0.203 0.200 0.205 0.200 0.210 380,000 77,580 0.2042 0.203 0.200 0.205 0.200 0.210 380,000 0.2042 -2.87%
2023-03-02 0 0.209 0.193 0.209 0.191 0.209 160,005 31,700 0.1981 0.209 0.193 0.209 0.191 0.209 160,005 0.1981 3.98%
2023-03-01 0 0.201 0.194 0.206 0.200 0.201 291,000 58,188 0.2000 0.201 0.194 0.206 0.200 0.201 291,000 0.2000 1.52%
2023-02-28 0 0.198 0.191 0.199 0.191 0.200 401,000 78,361 0.1954 0.198 0.191 0.199 0.191 0.200 401,000 0.1954 -1.00%
2023-02-27 0 0.200 0.192 0.200 0.201 0.201 40,800 8,188 0.2007 0.200 0.192 0.200 0.201 0.201 40,800 0.2007 0.00%
2023-02-24 0 0.200 0.193 0.200 - - 75 13 0.1733 0.200 0.193 0.200 - - 75 0.1733 -0.99%
2023-02-23 0 0.202 0.195 0.202 0.194 0.203 1,060,070 210,853 0.1989 0.202 0.195 0.202 0.194 0.203 1,060,070 0.1989 -1.94%
2023-02-22 0 0.206 0.197 0.209 0.200 0.207 800,411 161,644 0.2020 0.206 0.197 0.209 0.200 0.207 800,411 0.2020 3.52%
2023-02-21 0 0.199 0.191 0.200 0.187 0.199 466,500 90,099 0.1931 0.199 0.191 0.200 0.187 0.199 466,500 0.1931 5.29%
2023-02-20 0 0.189 0.185 0.189 0.185 0.189 140,250 26,103 0.1861 0.189 0.185 0.189 0.185 0.189 140,250 0.1861 3.28%
2023-02-17 0 0.183 0.183 0.191 0.183 0.186 140,000 26,000 0.1857 0.183 0.183 0.191 0.183 0.186 140,000 0.1857 -1.61%
2023-02-16 0 0.186 0.186 0.190 0.186 0.186 820,035 152,526 0.1860 0.186 0.186 0.190 0.186 0.186 820,035 0.1860 0.00%
2023-02-15 0 0.186 0.178 0.199 0.180 0.190 460,000 84,720 0.1842 0.186 0.178 0.199 0.180 0.190 460,000 0.1842 3.33%
2023-02-14 0 0.180 0.180 0.189 0.180 0.180 40,000 7,200 0.1800 0.180 0.180 0.189 0.180 0.180 40,000 0.1800 -6.25%
2023-02-13 0 0.192 0.181 0.192 0.184 0.192 40,000 7,520 0.1880 0.192 0.181 0.192 0.184 0.192 40,000 0.1880 0.00%
2023-02-10 0 0.192 0.187 0.192 0.180 0.193 543,325 101,065 0.1860 0.192 0.187 0.192 0.180 0.193 543,325 0.1860 -1.03%
2023-02-09 0 0.194 0.183 0.194 - - 75 13 0.1733 0.194 0.183 0.194 - - 75 0.1733 0.00%
2023-02-08 0 0.194 0.188 0.194 0.195 0.195 80,700 15,722 0.1948 0.194 0.188 0.194 0.195 0.195 80,700 0.1948 -0.51%
2023-02-07 0 0.195 0.186 0.195 0.195 0.195 100,000 19,500 0.1950 0.195 0.186 0.195 0.195 0.195 100,000 0.1950 -0.51%
2023-02-06 0 0.196 0.182 0.196 - - 0 0 - 0.196 0.182 0.196 - - 0 - -0.51%
2023-02-03 0 0.197 0.197 0.200 0.197 0.200 145,000 28,655 0.1976 0.197 0.197 0.200 0.197 0.200 145,000 0.1976 -1.50%
2023-02-02 0 0.200 0.198 0.202 0.200 0.207 224,800 45,872 0.2041 0.200 0.198 0.202 0.200 0.207 224,800 0.2041 0.00%
2023-02-01 0 0.200 0.195 0.202 0.195 0.200 240,750 47,538 0.1975 0.200 0.195 0.202 0.195 0.200 240,750 0.1975 0.50%
2023-01-31 0 0.199 0.195 0.200 0.195 0.199 100,250 19,626 0.1958 0.199 0.195 0.200 0.195 0.199 100,250 0.1958 -1.00%
2023-01-30 0 0.201 0.196 0.201 0.201 0.201 201,500 40,494 0.2010 0.201 0.196 0.201 0.201 0.201 201,500 0.2010 0.00%
2023-01-27 0 0.201 0.196 0.208 - - 0 0 - 0.201 0.196 0.208 - - 0 - 0.00%
2023-01-26 0 0.201 0.201 0.208 0.200 0.210 720,020 146,403 0.2033 0.201 0.201 0.208 0.200 0.210 720,020 0.2033 0.50%
2023-01-20 0 0.200 0.199 0.205 0.197 0.200 400,000 79,040 0.1976 0.200 0.199 0.205 0.197 0.200 400,000 0.1976 1.52%
2023-01-19 0 0.197 0.190 0.200 0.196 0.197 380,000 74,800 0.1968 0.197 0.190 0.200 0.196 0.197 380,000 0.1968 0.00%
2023-01-18 0 0.197 0.190 0.200 - - 22 4 0.1818 0.197 0.190 0.200 - - 22 0.1818 0.00%
2023-01-17 0 0.197 0.188 0.197 - - 0 0 - 0.197 0.188 0.197 - - 0 - 0.00%
2023-01-16 0 0.197 0.188 0.200 0.197 0.197 200,100 39,418 0.1970 0.197 0.188 0.200 0.197 0.197 200,100 0.1970 0.00%
2023-01-13 0 0.197 0.189 0.197 0.184 0.199 265,660 50,561 0.1903 0.197 0.189 0.197 0.184 0.199 265,660 0.1903 5.91%
2023-01-12 0 0.186 0.186 0.199 0.186 0.186 40,000 7,440 0.1860 0.186 0.186 0.199 0.186 0.186 40,000 0.1860 -5.10%
2023-01-11 0 0.196 0.190 0.198 0.196 0.196 100,000 19,600 0.1960 0.196 0.190 0.198 0.196 0.196 100,000 0.1960 -0.51%
2023-01-10 0 0.197 0.188 0.199 0.196 0.199 520,750 102,793 0.1974 0.197 0.188 0.199 0.196 0.199 520,750 0.1974 3.68%
2023-01-09 0 0.190 0.185 0.200 0.190 0.192 432,200 82,526 0.1909 0.190 0.185 0.200 0.190 0.192 432,200 0.1909 -0.52%
2023-01-06 0 0.191 0.181 0.200 0.180 0.191 200,000 36,400 0.1820 0.191 0.181 0.200 0.180 0.191 200,000 0.1820 1.60%
2023-01-05 0 0.188 0.186 0.192 0.180 0.194 440,000 80,840 0.1837 0.188 0.186 0.192 0.180 0.194 440,000 0.1837 -3.09%
2023-01-04 0 0.194 0.183 0.195 0.177 0.195 721,000 136,060 0.1887 0.194 0.183 0.195 0.177 0.195 721,000 0.1887 0.52%
2023-01-03 0 0.193 0.193 0.208 0.191 0.192 145,000 27,790 0.1917 0.193 0.193 0.208 0.191 0.192 145,000 0.1917 -0.52%
2022-12-30 0 0.194 0.191 0.195 0.190 0.194 740,000 142,180 0.1921 0.194 0.191 0.195 0.190 0.194 740,000 0.1921 -1.02%
2022-12-29 0 0.196 0.191 0.212 0.196 0.196 160,000 31,360 0.1960 0.196 0.191 0.212 0.196 0.196 160,000 0.1960 0.00%
2022-12-28 0 0.196 0.195 0.210 0.192 0.199 320,000 62,520 0.1954 0.196 0.195 0.210 0.192 0.199 320,000 0.1954 -2.00%
2022-12-23 0 0.200 0.192 0.201 0.199 0.210 600,000 120,300 0.2005 0.200 0.192 0.201 0.199 0.210 600,000 0.2005 5.26%
2022-12-22 0 0.190 0.190 0.210 0.190 0.196 282,500 54,902 0.1943 0.190 0.190 0.210 0.190 0.196 282,500 0.1943 -2.56%
2022-12-21 0 0.195 0.194 0.205 0.193 0.196 440,005 85,860 0.1951 0.195 0.194 0.205 0.193 0.196 440,005 0.1951 0.00%
2022-12-20 0 0.195 0.190 0.195 - - 62,500 11,862 0.1898 0.195 0.190 0.195 - - 62,500 0.1898 -2.50%
2022-12-19 0 0.200 0.191 0.201 - - 0 0 - 0.200 0.191 0.201 - - 0 - 0.00%
2022-12-16 0 0.200 0.192 0.200 0.189 0.200 110,575 21,254 0.1922 0.200 0.192 0.200 0.189 0.200 110,575 0.1922 2.56%
2022-12-15 0 0.195 0.190 0.204 0.189 0.200 240,000 47,480 0.1978 0.195 0.190 0.204 0.189 0.200 240,000 0.1978 -2.50%
2022-12-14 0 0.200 0.200 0.207 0.189 0.203 380,000 76,120 0.2003 0.200 0.200 0.207 0.189 0.203 380,000 0.2003 -0.99%
2022-12-13 0 0.202 0.192 0.203 0.183 0.205 1,200,000 240,040 0.2000 0.202 0.192 0.203 0.183 0.205 1,200,000 0.2000 -3.35%
2022-12-12 0 0.209 0.201 0.210 0.201 0.210 710,000 144,620 0.2037 0.209 0.201 0.210 0.201 0.210 710,000 0.2037 1.95%
2022-12-09 0 0.205 0.203 0.208 0.202 0.207 900,000 184,220 0.2047 0.205 0.203 0.208 0.202 0.207 900,000 0.2047 -2.84%
2022-12-08 0 0.211 0.205 0.212 0.203 0.213 420,000 86,640 0.2063 0.211 0.205 0.212 0.203 0.213 420,000 0.2063 0.00%
2022-12-07 0 0.211 0.203 0.214 0.205 0.227 2,680,500 565,120 0.2108 0.211 0.203 0.214 0.205 0.227 2,680,500 0.2108 0.48%
2022-12-06 0 0.210 0.205 0.214 0.204 0.214 620,000 130,400 0.2103 0.210 0.205 0.214 0.204 0.214 620,000 0.2103 -1.41%
2022-12-05 0 0.213 0.213 0.226 0.213 0.228 80,000 17,620 0.2203 0.213 0.213 0.226 0.213 0.228 80,000 0.2203 -6.58%
2022-12-02 0 0.228 0.212 0.228 0.202 0.232 420,050 90,070 0.2144 0.228 0.212 0.228 0.202 0.232 420,050 0.2144 9.62%
2022-12-01 0 0.208 0.206 0.219 0.202 0.224 2,010,000 429,350 0.2136 0.208 0.206 0.219 0.202 0.224 2,010,000 0.2136 3.48%
2022-11-30 0 0.201 0.201 0.210 0.201 0.215 281,000 59,843 0.2130 0.201 0.201 0.210 0.201 0.215 281,000 0.2130 -3.37%
2022-11-29 0 0.208 0.202 0.208 0.200 0.220 725,000 149,765 0.2066 0.208 0.202 0.208 0.200 0.220 725,000 0.2066 -1.89%
2022-11-28 0 0.212 0.207 0.212 0.188 0.213 620,014 125,922 0.2031 0.212 0.207 0.212 0.188 0.213 620,014 0.2031 1.92%
2022-11-25 0 0.208 0.200 0.213 0.198 0.230 1,740,000 357,800 0.2056 0.208 0.200 0.213 0.198 0.230 1,740,000 0.2056 -9.17%
2022-11-24 0 0.229 0.228 0.243 0.220 0.250 1,220,000 279,300 0.2289 0.229 0.228 0.243 0.220 0.250 1,220,000 0.2289 -6.15%
2022-11-23 0 0.244 0.232 0.245 0.218 0.275 2,380,000 583,047 0.2450 0.244 0.232 0.245 0.218 0.275 2,380,000 0.2450 -2.40%
2022-11-22 0 0.250 0.245 0.250 0.202 0.285 12,222,000 3,075,255 0.2516 0.250 0.245 0.250 0.202 0.285 12,222,000 0.2516 23.76%
2022-11-21 0 0.202 0.200 0.206 0.200 0.202 350,000 70,340 0.2010 0.202 0.200 0.206 0.200 0.202 350,000 0.2010 1.51%
2022-11-18 0 0.199 0.178 0.199 0.178 0.208 680,000 139,260 0.2048 0.199 0.178 0.199 0.178 0.208 680,000 0.2048 11.80%
2022-11-17 0 0.178 0.166 0.178 0.178 0.178 80,000 14,240 0.1780 0.178 0.166 0.178 0.178 0.178 80,000 0.1780 0.00%
2022-11-16 0 0.178 0.178 0.185 0.177 0.185 600,000 107,020 0.1784 0.178 0.178 0.185 0.177 0.185 600,000 0.1784 -3.78%
2022-11-15 0 0.185 0.183 0.185 0.183 0.190 1,040,000 194,840 0.1873 0.185 0.183 0.185 0.183 0.190 1,040,000 0.1873 -2.63%
2022-11-14 0 0.190 0.190 0.198 0.183 0.205 1,480,000 283,040 0.1912 0.190 0.190 0.198 0.183 0.205 1,480,000 0.1912 -5.00%
2022-11-11 0 0.200 0.190 0.201 0.200 0.203 690,900 138,862 0.2010 0.200 0.190 0.201 0.200 0.203 690,900 0.2010 0.00%
2022-11-10 0 0.200 0.191 0.200 0.178 0.202 1,320,000 255,200 0.1933 0.200 0.191 0.200 0.178 0.202 1,320,000 0.1933 8.11%
2022-11-09 0 0.185 0.184 0.194 0.185 0.208 514,750 102,248 0.1986 0.185 0.184 0.194 0.185 0.208 514,750 0.1986 -10.63%
2022-11-08 0 0.207 0.201 0.210 0.174 0.228 2,173,000 445,798 0.2052 0.207 0.201 0.210 0.174 0.228 2,173,000 0.2052 19.65%
2022-11-07 0 0.173 0.173 0.184 0.160 0.187 860,000 143,260 0.1666 0.173 0.173 0.184 0.160 0.187 860,000 0.1666 10.90%
2022-11-04 0 0.156 0.153 0.162 0.150 0.164 710,000 110,200 0.1552 0.156 0.153 0.162 0.150 0.164 710,000 0.1552 -2.50%
2022-11-03 0 0.160 0.153 0.160 0.154 0.160 363,450 57,754 0.1589 0.160 0.153 0.160 0.154 0.160 363,450 0.1589 -3.03%
2022-11-02 0 0.165 0.152 0.165 0.150 0.165 480,000 74,380 0.1550 0.165 0.152 0.165 0.150 0.165 480,000 0.1550 3.13%
2022-11-01 0 0.160 0.151 0.160 0.160 0.160 40,000 6,400 0.1600 0.160 0.151 0.160 0.160 0.160 40,000 0.1600 0.00%
2022-10-31 0 0.160 0.150 0.162 0.151 0.160 40,000 6,220 0.1555 0.160 0.150 0.162 0.151 0.160 40,000 0.1555 -1.23%
2022-10-28 0 0.162 0.162 0.175 0.148 0.162 580,000 88,860 0.1532 0.162 0.162 0.175 0.148 0.162 580,000 0.1532 -1.82%
2022-10-27 0 0.165 0.166 0.172 0.155 0.162 160,000 25,020 0.1564 0.165 0.166 0.172 0.155 0.162 160,000 0.1564 -4.07%
2022-10-26 0 0.172 0.160 0.172 - - 2,175 339 0.1559 0.172 0.160 0.172 - - 2,175 0.1559 0.00%
2022-10-25 0 0.172 0.153 0.172 0.169 0.172 560,000 95,000 0.1696 0.172 0.153 0.172 0.169 0.172 560,000 0.1696 1.78%
2022-10-24 0 0.169 0.169 0.170 0.160 0.178 840,125 142,879 0.1701 0.169 0.169 0.170 0.160 0.178 840,125 0.1701 -5.06%
2022-10-21 0 0.178 0.178 0.195 0.160 0.178 420,000 69,200 0.1648 0.178 0.178 0.195 0.160 0.178 420,000 0.1648 4.09%
2022-10-20 0 0.171 0.155 0.171 0.153 0.171 260,000 43,820 0.1685 0.171 0.155 0.171 0.153 0.171 260,000 0.1685 -2.29%
2022-10-19 0 0.175 0.171 0.190 0.170 0.175 280,000 47,980 0.1714 0.175 0.171 0.190 0.170 0.175 280,000 0.1714 2.34%
2022-10-18 0 0.171 0.162 0.172 0.171 0.171 20,000 3,420 0.1710 0.171 0.162 0.172 0.171 0.171 20,000 0.1710 0.00%
2022-10-17 0 0.171 0.162 0.171 0.162 0.171 288,000 47,044 0.1633 0.171 0.162 0.171 0.162 0.171 288,000 0.1633 -2.29%
2022-10-14 0 0.175 0.166 0.187 0.175 0.175 100,000 17,500 0.1750 0.175 0.166 0.187 0.175 0.175 100,000 0.1750 2.94%
2022-10-13 0 0.170 0.170 0.180 0.170 0.180 320,000 56,640 0.1770 0.170 0.170 0.180 0.170 0.180 320,000 0.1770 -4.49%
2022-10-12 0 0.178 0.176 0.196 0.171 0.178 622,015 109,718 0.1764 0.178 0.176 0.196 0.171 0.178 622,015 0.1764 -1.11%
2022-10-11 0 0.180 0.176 0.185 0.177 0.181 360,000 64,640 0.1796 0.180 0.176 0.185 0.177 0.181 360,000 0.1796 -5.76%
2022-10-10 0 0.191 0.190 0.213 0.191 0.196 100,075 19,313 0.1930 0.191 0.190 0.213 0.191 0.196 100,075 0.1930 -2.55%
2022-10-07 0 0.196 0.191 0.197 0.196 0.205 900,125 178,544 0.1984 0.196 0.191 0.197 0.196 0.205 900,125 0.1984 -4.39%
2022-10-06 0 0.205 0.200 0.213 0.191 0.205 360,000 72,180 0.2005 0.205 0.200 0.213 0.191 0.205 360,000 0.2005 -3.76%
2022-10-05 0 0.213 0.200 0.213 0.173 0.215 1,266,925 251,695 0.1987 0.213 0.200 0.213 0.173 0.215 1,266,925 0.1987 11.52%
2022-10-03 0 0.191 0.191 0.213 0.183 0.183 21,000 3,839 0.1828 0.191 0.191 0.213 0.183 0.183 21,000 0.1828 0.00%
2022-09-30 0 0.191 0.175 0.195 0.170 0.195 1,400,000 255,660 0.1826 0.191 0.175 0.195 0.170 0.195 1,400,000 0.1826 7.30%
2022-09-29 0 0.178 0.175 0.180 0.171 0.185 1,440,000 257,660 0.1789 0.178 0.175 0.180 0.171 0.185 1,440,000 0.1789 -10.55%
2022-09-28 0 0.199 0.193 0.199 0.190 0.205 620,000 121,640 0.1962 0.199 0.193 0.199 0.190 0.205 620,000 0.1962 -2.93%
2022-09-27 0 0.205 0.205 0.220 0.205 0.224 934,500 195,602 0.2093 0.205 0.205 0.220 0.205 0.224 934,500 0.2093 -0.49%
2022-09-26 0 0.206 0.206 0.222 0.205 0.230 901,175 196,893 0.2185 0.206 0.206 0.222 0.205 0.230 901,175 0.2185 -12.34%
2022-09-23 0 0.235 0.225 0.235 0.235 0.250 440,010 108,542 0.2467 0.235 0.225 0.235 0.235 0.250 440,010 0.2467 -7.84%
2022-09-22 0 0.255 0.255 0.265 0.250 0.285 2,260,000 611,100 0.2704 0.255 0.255 0.265 0.250 0.285 2,260,000 0.2704 -1.92%
2022-09-21 0 0.260 0.245 0.265 0.250 0.270 700,500 179,215 0.2558 0.260 0.245 0.265 0.250 0.270 700,500 0.2558 0.00%
2022-09-20 0 0.260 0.260 0.265 0.245 0.285 2,440,000 648,800 0.2659 0.260 0.260 0.265 0.245 0.285 2,440,000 0.2659 7.44%
2022-09-19 0 0.242 0.237 0.248 0.242 0.265 1,680,025 433,706 0.2582 0.242 0.237 0.248 0.242 0.265 1,680,025 0.2582 -12.00%
2022-09-16 0 0.275 0.275 0.285 0.270 0.290 582,500 165,450 0.2840 0.275 0.275 0.285 0.270 0.290 582,500 0.2840 -1.79%
2022-09-15 0 0.280 0.280 0.285 0.280 0.300 1,820,000 518,900 0.2851 0.280 0.280 0.285 0.280 0.300 1,820,000 0.2851 0.00%
2022-09-14 0 0.280 0.275 0.285 0.275 0.290 1,353,000 380,580 0.2813 0.280 0.275 0.285 0.275 0.290 1,353,000 0.2813 -5.08%
2022-09-13 0 0.295 0.290 0.300 0.295 0.320 2,120,000 635,100 0.2996 0.295 0.290 0.300 0.295 0.320 2,120,000 0.2996 -4.84%
2022-09-09 0 0.310 0.310 0.315 0.300 0.345 4,247,320 1,368,049 0.3221 0.310 0.310 0.315 0.300 0.345 4,247,320 0.3221 1.64%
2022-09-08 0 0.305 0.300 0.310 0.285 0.305 1,880,000 562,700 0.2993 0.305 0.300 0.310 0.285 0.305 1,880,000 0.2993 1.67%
2022-09-07 0 0.300 0.300 0.305 0.295 0.325 2,157,900 664,712 0.3080 0.300 0.300 0.305 0.295 0.325 2,157,900 0.3080 -3.23%
2022-09-06 0 0.310 0.310 0.315 0.305 0.335 6,742,200 2,125,090 0.3152 0.310 0.310 0.315 0.305 0.335 6,742,200 0.3152 -7.46%
2022-09-05 0 0.335 0.335 0.340 0.330 0.365 7,600,000 2,612,100 0.3437 0.335 0.335 0.340 0.330 0.365 7,600,000 0.3437 -1.47%
2022-09-02 0 0.340 0.340 0.350 0.340 0.390 7,980,000 2,902,100 0.3637 0.340 0.340 0.350 0.340 0.390 7,980,000 0.3637 -5.56%
2022-09-01 0 0.360 0.355 0.360 0.315 0.390 22,780,000 8,308,800 0.3647 0.360 0.355 0.360 0.315 0.390 22,780,000 0.3647 9.09%
2022-08-31 0 0.330 0.325 0.335 0.310 0.355 10,480,000 3,484,400 0.3325 0.330 0.325 0.335 0.310 0.355 10,480,000 0.3325 0.00%
2022-08-30 0 0.330 0.325 0.330 0.305 0.390 15,260,000 5,343,700 0.3502 0.330 0.325 0.330 0.305 0.390 15,260,000 0.3502 -15.38%
2022-08-29 0 0.390 0.390 0.395 0.385 0.490 26,876,510 11,299,581 0.4204 0.390 0.390 0.395 0.385 0.490 26,876,510 0.4204 -4.88%
2022-08-26 0 0.410 0.410 0.420 0.350 0.495 90,982,250 38,815,625 0.4266 0.410 0.410 0.420 0.350 0.495 90,982,250 0.4266 6.49%
2022-08-25 0 0.385 0.385 0.390 0.270 0.425 85,701,759 31,835,920 0.3715 0.385 0.385 0.390 0.270 0.425 85,701,759 0.3715 42.59%
2022-08-24 0 0.270 0.265 0.270 0.265 0.395 37,216,900 11,886,084 0.3194 0.270 0.265 0.270 0.265 0.395 37,216,900 0.3194 -18.18%
2022-08-23 0 0.330 0.325 0.330 0.138 0.335 112,024,358 30,500,807 0.2723 0.330 0.325 0.330 0.138 0.335 112,024,358 0.2723 175.00%
2022-08-22 0 0.120 0.109 0.120 0.109 0.120 440,000 51,180 0.1163 0.120 0.109 0.120 0.109 0.120 440,000 0.1163 0.84%
2022-08-19 0 0.119 0.111 0.119 0.111 0.119 120,000 13,640 0.1137 0.119 0.111 0.119 0.111 0.119 120,000 0.1137 7.21%
2022-08-18 0 0.111 0.110 0.115 0.108 0.120 247,250 27,921 0.1129 0.111 0.110 0.115 0.108 0.120 247,250 0.1129 2.78%
2022-08-17 0 0.108 0.105 0.112 - - 0 0 - 0.108 0.105 0.112 - - 0 - 0.00%
2022-08-16 0 0.108 0.105 0.115 0.108 0.110 225,260 24,481 0.1087 0.108 0.105 0.115 0.108 0.110 225,260 0.1087 2.86%
2022-08-15 0 0.105 0.103 0.110 0.105 0.105 415,010 43,451 0.1047 0.105 0.103 0.110 0.105 0.105 415,010 0.1047 -0.94%
2022-08-12 0 0.106 0.108 0.111 0.103 0.111 410,050 44,055 0.1074 0.106 0.108 0.111 0.103 0.111 410,050 0.1074 0.00%
2022-08-11 0 0.106 0.106 0.110 - - 14,138 1,413 0.0999 0.106 0.106 0.110 - - 14,138 0.0999 0.00%
2022-08-10 0 0.106 0.106 0.110 0.105 0.115 700,375 74,457 0.1063 0.106 0.106 0.110 0.105 0.115 700,375 0.1063 0.95%
2022-08-09 0 0.105 0.105 0.113 0.104 0.115 1,002,509 109,745 0.1095 0.105 0.105 0.113 0.104 0.115 1,002,509 0.1095 1.94%
2022-08-08 0 0.103 0.103 0.105 0.103 0.112 460,000 49,140 0.1068 0.103 0.103 0.105 0.103 0.112 460,000 0.1068 0.98%
2022-08-05 0 0.102 0.102 0.113 0.102 0.119 1,584,275 171,098 0.1080 0.102 0.102 0.113 0.102 0.119 1,584,275 0.1080 0.99%
2022-08-04 0 0.101 0.101 0.108 0.101 0.108 1,495,150 156,264 0.1045 0.101 0.101 0.108 0.101 0.108 1,495,150 0.1045 1.00%
2022-08-03 0 0.100 0.100 0.124 0.094 0.135 4,858,075 570,455 0.1174 0.100 0.100 0.124 0.094 0.135 4,858,075 0.1174 -9.09%
2022-08-02 0 0.110 0.111 0.128 0.108 0.132 2,080,250 257,029 0.1236 0.110 0.111 0.128 0.108 0.132 2,080,250 0.1236 -17.91%
2022-08-01 0 0.134 0.124 0.145 0.114 0.134 760,000 93,940 0.1236 0.134 0.124 0.145 0.114 0.134 760,000 0.1236 21.82%
2022-07-29 0 0.110 0.111 0.125 0.110 0.132 465,250 55,910 0.1202 0.110 0.111 0.125 0.110 0.132 465,250 0.1202 -16.67%
2022-07-28 0 0.132 0.120 0.126 0.121 0.132 300,510 37,201 0.1238 0.132 0.120 0.126 0.121 0.132 300,510 0.1238 2.33%
2022-07-27 0 0.129 0.120 0.129 0.122 0.132 920,100 116,832 0.1270 0.129 0.120 0.129 0.122 0.132 920,100 0.1270 -3.01%
2022-07-26 0 0.133 0.121 0.134 0.100 0.140 2,700,450 323,012 0.1196 0.133 0.121 0.134 0.100 0.140 2,700,450 0.1196 -14.74%
2022-07-25 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2022-07-22 0 0.156 0.156 0.177 0.155 0.177 321,905 54,629 0.1697 0.156 0.156 0.177 0.155 0.177 321,905 0.1697 -11.86%
2022-07-21 0 0.177 0.160 0.177 0.160 0.177 1,284,125 208,676 0.1625 0.177 0.160 0.177 0.160 0.177 1,284,125 0.1625 8.59%
2022-07-20 0 0.163 0.163 0.182 0.163 0.165 220,000 36,060 0.1639 0.163 0.163 0.182 0.163 0.165 220,000 0.1639 -1.21%
2022-07-19 0 0.165 0.163 0.165 0.163 0.168 500,025 82,243 0.1645 0.165 0.163 0.165 0.163 0.168 500,025 0.1645 1.23%
2022-07-18 0 0.163 0.163 0.168 0.162 0.174 760,826 125,324 0.1647 0.163 0.163 0.168 0.162 0.174 760,826 0.1647 -1.21%
2022-07-15 0 0.165 0.165 0.179 0.165 0.168 220,600 36,694 0.1663 0.165 0.165 0.179 0.165 0.168 220,600 0.1663 -2.94%
2022-07-14 0 0.170 0.163 0.180 0.163 0.170 438,100 71,657 0.1636 0.170 0.163 0.180 0.163 0.170 438,100 0.1636 1.80%
2022-07-13 0 0.167 0.167 0.179 0.165 0.168 167,500 27,842 0.1662 0.167 0.167 0.179 0.165 0.168 167,500 0.1662 1.21%
2022-07-12 0 0.165 0.165 0.183 0.165 0.178 682,250 116,723 0.1711 0.165 0.165 0.183 0.165 0.178 682,250 0.1711 -5.71%
2022-07-11 0 0.175 0.170 0.183 0.174 0.194 730,425 133,740 0.1831 0.175 0.170 0.183 0.174 0.194 730,425 0.1831 1.16%
2022-07-08 0 0.173 0.173 0.190 0.170 0.173 89,251 15,245 0.1708 0.173 0.173 0.190 0.170 0.173 89,251 0.1708 0.58%
2022-07-07 0 0.172 0.172 0.188 0.170 0.177 320,020 54,863 0.1714 0.172 0.172 0.188 0.170 0.177 320,020 0.1714 -4.44%
2022-07-06 0 0.180 0.179 0.188 0.175 0.220 3,040,000 594,400 0.1955 0.180 0.179 0.188 0.175 0.220 3,040,000 0.1955 5.88%
2022-07-05 0 0.170 0.169 0.173 0.166 0.170 740,000 124,860 0.1687 0.170 0.169 0.173 0.166 0.170 740,000 0.1687 3.03%
2022-07-04 0 0.165 0.164 0.166 0.165 0.177 1,740,000 295,960 0.1701 0.165 0.164 0.166 0.165 0.177 1,740,000 0.1701 -7.82%
2022-06-30 0 0.179 0.179 0.183 0.171 0.190 1,129,527 204,322 0.1809 0.179 0.179 0.183 0.171 0.190 1,129,527 0.1809 -6.77%
2022-06-29 0 0.192 0.184 0.192 0.174 0.192 1,940,000 354,640 0.1828 0.192 0.184 0.192 0.174 0.192 1,940,000 0.1828 1.05%
2022-06-28 0 0.190 0.190 0.192 0.166 0.260 17,434,500 3,615,411 0.2074 0.190 0.190 0.192 0.166 0.260 17,434,500 0.2074 11.11%
2022-06-27 0 0.171 0.170 0.172 0.145 0.172 6,641,750 1,061,628 0.1598 0.171 0.170 0.172 0.145 0.172 6,641,750 0.1598 -2.29%
2022-06-24 0 0.175 0.172 0.175 0.170 0.200 7,659,150 1,428,067 0.1865 0.175 0.172 0.175 0.170 0.200 7,659,150 0.1865 -15.46%
2022-06-23 0 0.207 0.207 0.210 0.200 0.285 16,941,500 3,664,548 0.2163 0.207 0.207 0.210 0.200 0.285 16,941,500 0.2163 -27.37%
2022-06-22 0 0.285 0.285 0.290 0.255 0.500 101,562,135 37,651,236 0.3707 0.285 0.285 0.290 0.255 0.500 101,562,135 0.3707 26.67%
2022-06-21 0 0.225 0.225 0.230 0.093 0.510 33,511,250 8,831,132 0.2635 0.225 0.225 0.230 0.093 0.510 33,511,250 0.2635 125.00%
2022-06-20 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2022-06-17 0 0.100 0.090 0.100 - - 13,500 1,173 0.0869 0.100 0.090 0.100 - - 13,500 0.0869 0.00%
2022-06-16 0 0.100 0.090 0.100 0.100 0.100 100,325 10,028 0.1000 0.100 0.090 0.100 0.100 0.100 100,325 0.1000 0.00%
2022-06-15 0 0.100 0.099 0.100 0.099 0.100 460,000 45,760 0.0995 0.100 0.099 0.100 0.099 0.100 460,000 0.0995 0.00%
2022-06-14 0 0.100 0.090 0.100 0.100 0.101 720,000 72,600 0.1008 0.100 0.090 0.100 0.100 0.101 720,000 0.1008 0.00%
2022-06-13 0 0.100 0.100 0.118 0.097 0.097 29,000 2,750 0.0948 0.100 0.100 0.118 0.097 0.097 29,000 0.0948 -9.09%
2022-06-10 0 0.110 0.110 0.113 0.110 0.110 2,253,000 247,752 0.1100 0.110 0.110 0.113 0.110 0.110 2,253,000 0.1100 0.00%
2022-06-09 0 0.110 0.110 0.118 - - 300 30 0.1000 0.110 0.110 0.118 - - 300 0.1000 0.00%
2022-06-08 0 0.110 0.110 0.118 0.110 0.110 43,500 4,745 0.1091 0.110 0.110 0.118 0.110 0.110 43,500 0.1091 0.00%
2022-06-07 0 0.110 0.110 0.118 - - 0 0 - 0.110 0.110 0.118 - - 0 - 0.00%
2022-06-06 0 0.110 0.110 0.118 - - 0 0 - 0.110 0.110 0.118 - - 0 - 0.00%
2022-06-02 0 0.110 0.107 0.117 - - 6 0 - 0.110 0.107 0.117 - - 6 - 0.00%
2022-06-01 0 0.110 0.107 0.116 0.107 0.110 380,000 41,340 0.1088 0.110 0.107 0.116 0.107 0.110 380,000 0.1088 -5.98%
2022-05-31 0 0.117 0.110 0.118 0.106 0.118 990,000 114,200 0.1154 0.117 0.110 0.118 0.106 0.118 990,000 0.1154 11.43%
2022-05-30 0 0.105 0.105 0.125 - - 0 0 - 0.105 0.105 0.125 - - 0 - 0.00%
2022-05-27 0 0.105 0.105 0.109 0.105 0.110 2,725,850 286,442 0.1051 0.105 0.105 0.109 0.105 0.110 2,725,850 0.1051 0.00%
2022-05-26 0 0.105 0.099 0.107 0.105 0.105 100,000 10,500 0.1050 0.105 0.099 0.107 0.105 0.105 100,000 0.1050 -2.78%
2022-05-25 0 0.108 0.099 0.109 - - 7,000 692 0.0989 0.108 0.099 0.109 - - 7,000 0.0989 0.00%
2022-05-24 0 0.108 0.099 0.109 - - 0 0 - 0.108 0.099 0.109 - - 0 - 0.00%
2022-05-23 0 0.108 0.099 0.108 0.108 0.108 1,197,381 129,004 0.1077 0.108 0.099 0.108 0.108 0.108 1,197,381 0.1077 -2.70%
2022-05-20 0 0.111 0.100 0.111 0.110 0.111 160,015 17,701 0.1106 0.111 0.100 0.111 0.110 0.111 160,015 0.1106 5.71%
2022-05-19 0 0.105 0.098 0.106 0.105 0.106 641,250 67,755 0.1057 0.105 0.098 0.106 0.105 0.106 641,250 0.1057 5.00%
2022-05-18 0 0.100 0.100 0.104 0.099 0.102 420,000 42,220 0.1005 0.100 0.100 0.104 0.099 0.102 420,000 0.1005 -1.96%
2022-05-17 0 0.102 0.102 0.111 0.100 0.102 383,000 38,694 0.1010 0.102 0.102 0.111 0.100 0.102 383,000 0.1010 -1.92%
2022-05-16 0 0.104 0.102 0.110 - - 0 0 - 0.104 0.102 0.110 - - 0 - 0.00%
2022-05-13 0 0.104 0.102 0.110 0.102 0.104 200,000 20,760 0.1038 0.104 0.102 0.110 0.102 0.104 200,000 0.1038 1.96%
2022-05-12 0 0.102 0.097 0.102 0.095 0.107 1,260,500 124,246 0.0986 0.102 0.097 0.102 0.095 0.107 1,260,500 0.0986 0.00%
2022-05-11 0 0.102 0.102 0.110 - - 0 0 - 0.102 0.102 0.110 - - 0 - 0.00%
2022-05-10 0 0.102 0.102 0.110 0.102 0.103 200,000 20,480 0.1024 0.102 0.102 0.110 0.102 0.103 200,000 0.1024 0.00%
2022-05-06 0 0.102 0.102 0.108 0.102 0.102 40,050 4,084 0.1020 0.102 0.102 0.108 0.102 0.102 40,050 0.1020 -2.86%
2022-05-05 0 0.105 0.103 0.110 0.105 0.105 121,000 12,693 0.1049 0.105 0.103 0.110 0.105 0.105 121,000 0.1049 2.94%
2022-05-04 0 0.102 0.100 0.103 - - 0 0 - 0.102 0.100 0.103 - - 0 - -0.97%
2022-05-03 0 0.103 0.100 0.108 0.103 0.103 200,060 20,605 0.1030 0.103 0.100 0.108 0.103 0.103 200,060 0.1030 0.00%
2022-04-29 0 0.103 0.100 0.105 0.102 0.105 620,000 63,300 0.1021 0.103 0.100 0.105 0.102 0.105 620,000 0.1021 0.98%
2022-04-28 0 0.102 0.101 0.109 0.102 0.102 700,000 71,400 0.1020 0.102 0.101 0.109 0.102 0.102 700,000 0.1020 0.00%
2022-04-27 0 0.102 0.100 0.105 0.102 0.102 206,500 21,021 0.1018 0.102 0.100 0.105 0.102 0.102 206,500 0.1018 0.00%
2022-04-26 0 0.102 0.102 0.108 0.102 0.108 858,427 88,941 0.1036 0.102 0.102 0.108 0.102 0.108 858,427 0.1036 -0.97%
2022-04-25 0 0.103 0.103 0.106 0.098 0.104 2,053,500 210,596 0.1026 0.103 0.103 0.106 0.098 0.104 2,053,500 0.1026 -8.85%
2022-04-22 0 0.113 0.106 0.113 0.102 0.116 1,860,000 198,400 0.1067 0.113 0.106 0.113 0.102 0.116 1,860,000 0.1067 10.78%
2022-04-21 0 0.102 0.101 0.112 0.091 0.126 5,061,000 540,040 0.1067 0.102 0.101 0.112 0.091 0.126 5,061,000 0.1067 -20.93%
2022-04-20 0 0.129 0.129 0.140 0.091 0.162 8,725,500 1,068,820 0.1225 0.129 0.129 0.140 0.091 0.162 8,725,500 0.1225 -7.86%
2022-04-19 0 0.140 0.136 0.145 0.135 0.190 4,600,000 673,780 0.1465 0.140 0.136 0.145 0.135 0.190 4,600,000 0.1465 -3.45%
2022-04-14 1 - - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2022-04-12 1 0.145 0.133 0.150 0.115 0.150 10,994,725 1,430,113 0.1301 0.145 0.133 0.150 0.115 0.150 10,994,725 0.1301 26.09%
2022-04-11 0 0.115 0.108 0.115 0.105 0.116 260,003 28,760 0.1106 0.115 0.108 0.115 0.105 0.116 260,003 0.1106 -1.71%
2022-04-08 0 0.117 0.110 0.117 0.110 0.124 471,015 53,906 0.1144 0.117 0.110 0.117 0.110 0.124 471,015 0.1144 0.86%
2022-04-07 0 0.116 0.108 0.116 0.107 0.119 622,000 70,504 0.1134 0.116 0.108 0.116 0.107 0.119 622,000 0.1134 7.41%
2022-04-06 0 0.108 0.103 0.108 0.105 0.114 1,851,275 196,009 0.1059 0.108 0.103 0.108 0.105 0.114 1,851,275 0.1059 -6.09%
2022-04-04 0 0.115 0.107 0.115 0.110 0.120 260,425 29,743 0.1142 0.115 0.107 0.115 0.110 0.120 260,425 0.1142 4.55%
2022-04-01 0 0.110 0.106 0.110 0.110 0.110 280,000 30,800 0.1100 0.110 0.106 0.110 0.110 0.110 280,000 0.1100 0.00%
2022-03-31 0 0.110 0.105 0.110 - - 1,000 100 0.1000 0.110 0.105 0.110 - - 1,000 0.1000 0.00%
2022-03-30 0 0.110 0.105 0.110 0.105 0.110 940,625 100,521 0.1069 0.110 0.105 0.110 0.105 0.110 940,625 0.1069 0.00%
2022-03-29 0 0.110 0.102 0.110 0.102 0.111 2,595,507 280,459 0.1081 0.110 0.102 0.110 0.102 0.111 2,595,507 0.1081 -0.90%
2022-03-28 0 0.111 0.107 0.111 0.102 0.113 2,805,000 300,210 0.1070 0.111 0.107 0.111 0.102 0.113 2,805,000 0.1070 6.73%
2022-03-25 0 0.104 0.109 0.111 0.104 0.115 1,620,000 173,960 0.1074 0.104 0.109 0.111 0.104 0.115 1,620,000 0.1074 -9.57%
2022-03-24 0 0.115 0.108 0.115 0.115 0.115 540,000 62,100 0.1150 0.115 0.108 0.115 0.115 0.115 540,000 0.1150 0.00%
2022-03-23 0 0.115 0.106 0.116 0.115 0.116 1,380,025 158,722 0.1150 0.115 0.106 0.116 0.115 0.116 1,380,025 0.1150 0.00%
2022-03-22 0 0.115 0.106 0.115 - - 6,125 620 0.1012 0.115 0.106 0.115 - - 6,125 0.1012 0.00%
2022-03-21 0 0.115 0.106 0.115 - - 5 0 - 0.115 0.106 0.115 - - 5 - 0.00%
2022-03-18 0 0.115 0.108 0.115 - - 0 0 - 0.115 0.108 0.115 - - 0 - 0.00%
2022-03-17 0 0.115 0.110 0.115 0.115 0.115 965,500 110,966 0.1149 0.115 0.110 0.115 0.115 0.115 965,500 0.1149 0.00%
2022-03-16 0 0.115 0.110 0.115 0.110 0.115 606,625 69,022 0.1138 0.115 0.110 0.115 0.110 0.115 606,625 0.1138 4.55%
2022-03-15 0 0.110 0.082 0.110 0.110 0.110 460,425 50,636 0.1100 0.110 0.082 0.110 0.110 0.110 460,425 0.1100 0.00%
2022-03-14 0 0.110 0.096 0.110 0.110 0.115 783,010 86,806 0.1109 0.110 0.096 0.110 0.110 0.115 783,010 0.1109 -9.84%
2022-03-11 0 0.122 0.116 0.122 0.122 0.122 740,000 90,280 0.1220 0.122 0.116 0.122 0.122 0.122 740,000 0.1220 0.00%
2022-03-10 0 0.122 0.122 0.124 0.120 0.139 2,860,000 351,240 0.1228 0.122 0.122 0.124 0.120 0.139 2,860,000 0.1228 8.93%
2022-03-09 0 0.112 0.106 0.120 0.112 0.112 30,000 3,290 0.1097 0.112 0.106 0.120 0.112 0.112 30,000 0.1097 -7.44%
2022-03-08 0 0.121 0.116 0.121 0.118 0.121 822,250 97,028 0.1180 0.121 0.116 0.121 0.118 0.121 822,250 0.1180 -3.20%
2022-03-07 0 0.125 0.119 0.125 0.117 0.125 613,950 74,257 0.1209 0.125 0.119 0.125 0.117 0.125 613,950 0.1209 -2.34%
2022-03-04 0 0.128 0.121 0.130 0.128 0.128 20,475 2,615 0.1277 0.128 0.121 0.130 0.128 0.128 20,475 0.1277 2.40%
2022-03-03 0 0.125 0.105 0.127 0.125 0.125 860,000 107,500 0.1250 0.125 0.105 0.127 0.125 0.125 860,000 0.1250 -2.34%
2022-03-02 0 0.128 0.125 0.129 0.125 0.128 255,000 31,935 0.1252 0.128 0.125 0.129 0.125 0.128 255,000 0.1252 -0.78%
2022-03-01 0 0.129 0.126 0.129 0.126 0.130 267,650 34,457 0.1287 0.129 0.126 0.129 0.126 0.130 267,650 0.1287 0.00%
2022-02-28 0 0.129 0.123 0.129 0.123 0.138 2,323,000 292,619 0.1260 0.129 0.123 0.129 0.123 0.138 2,323,000 0.1260 -5.15%
2022-02-25 0 0.136 0.127 0.136 0.136 0.136 27,000 3,581 0.1326 0.136 0.127 0.136 0.136 0.136 27,000 0.1326 3.03%
2022-02-24 0 0.132 0.132 0.136 0.125 0.138 280,000 36,920 0.1319 0.132 0.132 0.136 0.125 0.138 280,000 0.1319 -5.04%
2022-02-23 0 0.139 0.127 0.139 0.130 0.140 60,000 8,000 0.1333 0.139 0.127 0.139 0.130 0.140 60,000 0.1333 3.73%
2022-02-22 0 0.134 0.126 0.134 0.140 0.140 40,000 5,600 0.1400 0.134 0.126 0.134 0.140 0.140 40,000 0.1400 0.00%
2022-02-21 0 0.134 0.129 0.134 0.130 0.135 242,500 31,707 0.1308 0.134 0.129 0.134 0.130 0.135 242,500 0.1308 -3.60%
2022-02-18 0 0.139 0.131 0.139 0.137 0.152 1,349,500 189,540 0.1405 0.139 0.131 0.139 0.137 0.152 1,349,500 0.1405 0.00%
2022-02-17 0 0.139 0.139 0.151 0.124 0.138 1,540,000 194,380 0.1262 0.139 0.139 0.151 0.124 0.138 1,540,000 0.1262 0.72%
2022-02-16 0 0.138 0.124 0.138 0.138 0.138 40,021 5,522 0.1380 0.138 0.124 0.138 0.138 0.138 40,021 0.1380 0.00%
2022-02-15 0 0.138 0.124 0.138 - - 750 89 0.1187 0.138 0.124 0.138 - - 750 0.1187 0.00%
2022-02-14 0 0.138 0.124 0.138 0.120 0.138 1,023,015 128,386 0.1255 0.138 0.124 0.138 0.120 0.138 1,023,015 0.1255 2.22%
2022-02-11 0 0.135 0.123 0.143 0.120 0.135 601,000 73,122 0.1217 0.135 0.123 0.143 0.120 0.135 601,000 0.1217 10.66%
2022-02-10 0 0.122 0.122 0.146 - - 0 0 - 0.122 0.122 0.146 - - 0 - 0.00%
2022-02-09 0 0.122 0.122 0.135 - - 150 16 0.1067 0.122 0.122 0.135 - - 150 0.1067 0.00%
2022-02-08 0 0.122 0.122 0.135 - - 0 0 - 0.122 0.122 0.135 - - 0 - 0.00%
2022-02-07 0 0.122 0.122 0.135 - - 2 0 - 0.122 0.122 0.135 - - 2 - 0.00%
2022-02-04 0 0.122 0.122 0.135 0.120 0.122 40,000 4,840 0.1210 0.122 0.122 0.135 0.120 0.122 40,000 0.1210 2.52%
2022-01-31 0 0.119 0.118 0.136 0.118 0.119 40,000 4,740 0.1185 0.119 0.118 0.136 0.118 0.119 40,000 0.1185 -12.50%
2022-01-28 0 0.136 0.118 0.137 - - 0 0 - 0.136 0.118 0.137 - - 0 - 0.00%
2022-01-27 0 0.136 0.118 0.136 - - 0 0 - 0.136 0.118 0.136 - - 0 - -0.73%
2022-01-26 0 0.137 0.122 0.137 0.135 0.137 321,000 43,815 0.1365 0.137 0.122 0.137 0.135 0.137 321,000 0.1365 0.00%
2022-01-25 0 0.137 0.118 0.137 0.137 0.137 40,000 5,480 0.1370 0.137 0.118 0.137 0.137 0.137 40,000 0.1370 0.00%
2022-01-24 0 0.137 0.116 0.137 - - 0 0 - 0.137 0.116 0.137 - - 0 - -0.72%
2022-01-21 0 0.138 0.128 0.138 0.127 0.138 280,000 35,780 0.1278 0.138 0.128 0.138 0.127 0.138 280,000 0.1278 1.47%
2022-01-20 0 0.136 0.136 0.148 0.121 0.136 196,500 25,247 0.1285 0.136 0.136 0.148 0.121 0.136 196,500 0.1285 -9.33%
2022-01-19 0 0.150 0.130 0.150 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2022-01-18 0 0.150 0.150 0.168 0.150 0.179 660,525 106,215 0.1608 0.150 0.150 0.168 0.150 0.179 660,525 0.1608 8.70%
2022-01-17 0 0.138 0.130 0.150 - - 0 0 - 0.138 0.130 0.150 - - 0 - 0.00%
2022-01-14 0 0.138 0.130 0.150 - - 0 0 - 0.138 0.130 0.150 - - 0 - 0.00%
2022-01-13 0 0.138 0.130 0.150 - - 0 0 - 0.138 0.130 0.150 - - 0 - 0.00%
2022-01-12 0 0.138 0.138 0.150 0.138 0.138 20,000 2,760 0.1380 0.138 0.138 0.150 0.138 0.138 20,000 0.1380 -6.76%
2022-01-11 0 0.148 0.130 0.155 - - 0 0 - 0.148 0.130 0.155 - - 0 - 0.00%
2022-01-10 0 0.148 0.130 0.155 - - 0 0 - 0.148 0.130 0.155 - - 0 - 0.00%
2022-01-07 0 0.148 - 0.155 0.148 0.148 265,050 38,981 0.1471 0.148 - 0.155 0.148 0.148 265,050 0.1471 2.07%
2022-01-06 0 0.145 - 0.145 - - 10,000 1,200 0.1200 0.145 - 0.145 - - 10,000 0.1200 -0.68%
2022-01-05 0 0.146 0.116 0.148 0.145 0.146 100,000 14,560 0.1456 0.146 0.116 0.148 0.145 0.146 100,000 0.1456 0.69%
2022-01-04 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - -0.68%
2022-01-03 0 0.146 0.118 0.146 0.148 0.148 40,000 5,920 0.1480 0.146 0.118 0.146 0.148 0.148 40,000 0.1480 17.74%
2021-12-31 0 0.124 0.115 0.135 0.123 0.124 80,000 9,900 0.1238 0.124 0.115 0.135 0.123 0.124 80,000 0.1238 7.83%
2021-12-30 0 0.115 0.109 0.125 - - 0 0 - 0.115 0.109 0.125 - - 0 - 0.00%
2021-12-29 0 0.115 0.115 0.125 0.115 0.115 40,250 4,626 0.1149 0.115 0.115 0.125 0.115 0.115 40,250 0.1149 0.00%
2021-12-28 0 0.115 0.115 0.125 - - 300 30 0.1000 0.115 0.115 0.125 - - 300 0.1000 0.00%
2021-12-24 0 0.115 0.115 0.125 0.115 0.115 30,000 3,350 0.1117 0.115 0.115 0.125 0.115 0.115 30,000 0.1117 0.00%
2021-12-23 0 0.115 0.115 0.125 0.115 0.115 25,000 2,825 0.1130 0.115 0.115 0.125 0.115 0.115 25,000 0.1130 0.00%
2021-12-22 0 0.115 0.115 0.125 - - 55 6 0.1091 0.115 0.115 0.125 - - 55 0.1091 0.00%
2021-12-21 0 0.115 0.113 0.125 0.115 0.115 47,000 5,254 0.1118 0.115 0.113 0.125 0.115 0.115 47,000 0.1118 -4.17%
2021-12-20 0 0.120 0.115 0.127 - - 0 0 - 0.120 0.115 0.127 - - 0 - 0.00%
2021-12-17 0 0.120 0.115 0.128 0.120 0.120 301,278 36,143 0.1200 0.120 0.115 0.128 0.120 0.120 301,278 0.1200 -4.00%
2021-12-16 0 0.125 0.122 0.135 - - 1,500 177 0.1180 0.125 0.122 0.135 - - 1,500 0.1180 0.00%
2021-12-15 0 0.125 0.120 0.128 0.125 0.126 700,035 87,704 0.1253 0.125 0.120 0.128 0.125 0.126 700,035 0.1253 4.17%
2021-12-14 0 0.120 0.120 0.126 0.120 0.126 535,125 67,039 0.1253 0.120 0.120 0.126 0.120 0.126 535,125 0.1253 -4.00%
2021-12-13 0 0.125 0.120 0.126 0.120 0.125 920,550 111,180 0.1208 0.125 0.120 0.126 0.120 0.125 920,550 0.1208 0.81%
2021-12-10 0 0.124 0.120 0.124 0.124 0.125 680,000 84,720 0.1246 0.124 0.120 0.124 0.124 0.125 680,000 0.1246 0.00%
2021-12-09 0 0.124 0.118 0.124 0.112 0.128 1,867,000 215,710 0.1155 0.124 0.118 0.124 0.112 0.128 1,867,000 0.1155 -0.80%
2021-12-08 0 0.125 0.120 0.125 0.124 0.125 220,000 27,480 0.1249 0.125 0.120 0.125 0.124 0.125 220,000 0.1249 7.76%
2021-12-07 0 0.116 0.108 0.128 0.116 0.116 32,500 3,740 0.1151 0.116 0.108 0.128 0.116 0.116 32,500 0.1151 -10.08%
2021-12-06 0 0.129 0.116 0.129 - - 0 0 - 0.129 0.116 0.129 - - 0 - 0.00%
2021-12-03 0 0.129 0.116 0.129 - - 0 0 - 0.129 0.116 0.129 - - 0 - 0.00%
2021-12-02 0 0.129 0.116 0.129 - - 0 0 - 0.129 0.116 0.129 - - 0 - 0.00%
2021-12-01 0 0.129 0.116 0.129 - - 0 0 - 0.129 0.116 0.129 - - 0 - 0.00%
2021-11-30 0 0.129 0.116 0.129 0.115 0.129 40,000 4,880 0.1220 0.129 0.116 0.129 0.115 0.129 40,000 0.1220 -0.77%
2021-11-29 0 0.130 0.116 0.130 0.130 0.130 40,000 5,200 0.1300 0.130 0.116 0.130 0.130 0.130 40,000 0.1300 0.00%
2021-11-26 0 0.130 0.114 0.130 - - 500 59 0.1180 0.130 0.114 0.130 - - 500 0.1180 0.00%
2021-11-25 0 0.130 0.115 0.130 - - 750 82 0.1093 0.130 0.115 0.130 - - 750 0.1093 0.00%
2021-11-24 0 0.130 0.115 0.130 - - 3,500 420 0.1200 0.130 0.115 0.130 - - 3,500 0.1200 0.00%
2021-11-23 0 0.130 0.115 0.130 - - 550 57 0.1036 0.130 0.115 0.130 - - 550 0.1036 0.00%
2021-11-22 0 0.130 0.115 0.130 0.129 0.130 100,000 12,980 0.1298 0.130 0.115 0.130 0.129 0.130 100,000 0.1298 8.33%
2021-11-19 0 0.120 0.120 0.129 - - 0 0 - 0.120 0.120 0.129 - - 0 - 3.45%
2021-11-18 0 0.116 0.111 0.129 - - 50 5 0.1000 0.116 0.111 0.129 - - 50 0.1000 0.00%
2021-11-17 0 0.116 0.116 0.127 - - 0 0 - 0.116 0.116 0.127 - - 0 - 2.65%
2021-11-16 0 0.113 0.113 0.127 0.109 0.117 105,003 11,585 0.1103 0.113 0.113 0.127 0.109 0.117 105,003 0.1103 -4.24%
2021-11-15 0 0.118 0.117 0.129 0.118 0.118 100,000 11,800 0.1180 0.118 0.117 0.129 0.118 0.118 100,000 0.1180 -9.23%
2021-11-12 0 0.130 0.116 0.130 - - 1,000 110 0.1100 0.130 0.116 0.130 - - 1,000 0.1100 0.00%
2021-11-11 0 0.130 0.116 0.130 - - 0 0 - 0.130 0.116 0.130 - - 0 - 0.00%
2021-11-10 0 0.130 0.115 0.130 - - 0 0 - 0.130 0.115 0.130 - - 0 - 0.00%
2021-11-09 0 0.130 0.116 0.130 - - 0 0 - 0.130 0.116 0.130 - - 0 - 0.00%
2021-11-08 0 0.130 0.116 0.130 - - 2,000 220 0.1100 0.130 0.116 0.130 - - 2,000 0.1100 0.00%
2021-11-05 0 0.130 0.118 0.130 0.130 0.130 60,250 7,826 0.1299 0.130 0.118 0.130 0.130 0.130 60,250 0.1299 0.00%
2021-11-04 0 0.130 0.118 0.130 0.114 0.132 242,550 28,050 0.1156 0.130 0.118 0.130 0.114 0.132 242,550 0.1156 15.04%
2021-11-03 0 0.113 0.113 0.133 0.112 0.135 705,000 86,630 0.1229 0.113 0.113 0.133 0.112 0.135 705,000 0.1229 -23.13%
2021-11-02 0 0.147 0.135 0.149 - - 14,000 1,890 0.1350 0.147 0.135 0.149 - - 14,000 0.1350 0.00%
2021-11-01 0 0.147 0.135 0.147 0.149 0.149 20,000 2,980 0.1490 0.147 0.135 0.147 0.149 0.149 20,000 0.1490 13.08%
2021-10-29 0 0.130 0.120 0.149 - - 0 0 - 0.130 0.120 0.149 - - 0 - 0.00%
2021-10-28 0 0.130 0.121 0.145 - - 0 0 - 0.130 0.121 0.145 - - 0 - 0.00%
2021-10-27 0 0.130 0.130 0.147 - - 0 0 - 0.130 0.130 0.147 - - 0 - 0.00%
2021-10-26 0 0.130 0.130 0.149 0.130 0.130 80,000 10,400 0.1300 0.130 0.130 0.149 0.130 0.130 80,000 0.1300 0.00%
2021-10-25 0 0.130 0.130 0.150 - - 0 0 - 0.130 0.130 0.150 - - 0 - 0.00%
2021-10-22 0 0.130 0.130 0.149 0.130 0.130 60,000 7,800 0.1300 0.130 0.130 0.149 0.130 0.130 60,000 0.1300 0.00%
2021-10-21 0 0.130 0.130 0.144 0.126 0.130 163,375 20,931 0.1281 0.130 0.130 0.144 0.126 0.130 163,375 0.1281 -10.34%
2021-10-20 0 0.145 0.138 0.154 0.130 0.155 662,500 95,857 0.1447 0.145 0.138 0.154 0.130 0.155 662,500 0.1447 11.54%
2021-10-19 0 0.130 0.115 0.155 - - 0 0 - 0.130 0.115 0.155 - - 0 - 0.00%
2021-10-18 0 0.130 0.120 0.140 0.130 0.130 20,000 2,600 0.1300 0.130 0.120 0.140 0.130 0.130 20,000 0.1300 0.00%
2021-10-15 0 0.130 0.120 0.142 0.130 0.130 20,000 2,600 0.1300 0.130 0.120 0.142 0.130 0.130 20,000 0.1300 0.00%
2021-10-12 0 0.130 0.122 0.140 0.130 0.130 20,000 2,600 0.1300 0.130 0.122 0.140 0.130 0.130 20,000 0.1300 0.00%
2021-10-11 0 0.130 0.120 0.152 - - 500 55 0.1100 0.130 0.120 0.152 - - 500 0.1100 0.00%
2021-10-08 0 0.130 0.120 0.152 - - 20,000 2,600 0.1300 0.130 0.120 0.152 - - 20,000 0.1300 0.00%
2021-10-07 0 0.130 0.130 0.156 0.126 0.126 43,000 5,394 0.1254 0.130 0.130 0.156 0.126 0.126 43,000 0.1254 5.69%
2021-10-06 0 0.123 0.123 0.143 - - 5,000 560 0.1120 0.123 0.123 0.143 - - 5,000 0.1120 0.82%
2021-10-05 0 0.122 0.122 0.143 - - 2,625 301 0.1147 0.122 0.122 0.143 - - 2,625 0.1147 0.00%
2021-10-04 0 0.122 0.122 0.143 0.122 0.122 32,500 3,790 0.1166 0.122 0.122 0.143 0.122 0.122 32,500 0.1166 -0.81%
2021-09-30 0 0.123 0.118 0.143 - - 0 0 - 0.123 0.118 0.143 - - 0 - 0.00%
2021-09-29 0 0.123 0.118 0.153 0.114 0.123 240,500 28,612 0.1190 0.123 0.118 0.153 0.114 0.123 240,500 0.1190 7.89%
2021-09-28 0 0.114 0.114 0.138 - - 1,500 158 0.1053 0.114 0.114 0.138 - - 1,500 0.1053 0.00%
2021-09-27 0 0.114 0.114 0.138 0.113 0.113 24,000 2,680 0.1117 0.114 0.114 0.138 0.113 0.113 24,000 0.1117 -5.00%
2021-09-24 0 0.120 0.113 0.138 - - 0 0 - 0.120 0.113 0.138 - - 0 - 0.00%
2021-09-23 0 0.120 0.120 0.138 0.120 0.130 100,250 12,550 0.1252 0.120 0.120 0.138 0.120 0.130 100,250 0.1252 1.69%
2021-09-21 0 0.118 0.110 0.130 0.118 0.118 20,000 2,360 0.1180 0.118 0.110 0.130 0.118 0.118 20,000 0.1180 4.42%
2021-09-20 0 0.113 0.110 0.120 0.113 0.113 40,136 4,533 0.1129 0.113 0.110 0.120 0.113 0.113 40,136 0.1129 3.67%
2021-09-17 0 0.109 0.107 0.130 0.109 0.110 185,000 20,260 0.1095 0.109 0.107 0.130 0.109 0.110 185,000 0.1095 -5.22%
2021-09-16 0 0.115 0.115 0.130 0.110 0.110 64,020 6,981 0.1090 0.115 0.115 0.130 0.110 0.110 64,020 0.1090 -9.45%
2021-09-15 0 0.127 0.120 - - - 0 0 - 0.127 0.120 - - - 0 - 0.00%
2021-09-14 0 0.127 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2021-09-13 0 0.127 0.110 - 0.127 0.127 20,000 2,540 0.1270 0.127 0.110 - 0.127 0.127 20,000 0.1270 5.83%
2021-09-10 0 0.120 0.110 0.127 - - 600 63 0.1050 0.120 0.110 0.127 - - 600 0.1050 0.00%
2021-09-09 0 0.120 0.113 0.127 0.120 0.120 40,000 4,800 0.1200 0.120 0.113 0.127 0.120 0.120 40,000 0.1200 0.00%
2021-09-08 0 0.120 0.111 0.127 - - 0 0 - 0.120 0.111 0.127 - - 0 - 0.00%
2021-09-07 0 0.120 0.120 - 0.110 0.120 119,250 13,917 0.1167 0.120 0.120 - 0.110 0.120 119,250 0.1167 0.00%
2021-09-06 0 0.120 0.110 0.120 0.128 0.128 60,000 7,320 0.1220 0.120 0.110 0.120 0.128 0.128 60,000 0.1220 -8.40%
2021-09-03 0 0.131 0.110 0.131 - - 0 0 - 0.131 0.110 0.131 - - 0 - 0.00%
2021-09-02 0 0.131 0.110 0.131 - - 500 53 0.1060 0.131 0.110 0.131 - - 500 0.1060 0.00%
2021-09-01 0 0.131 0.110 0.131 - - 0 0 - 0.131 0.110 0.131 - - 0 - 0.00%
2021-08-31 0 0.131 0.113 0.142 0.119 0.131 120,050 15,045 0.1253 0.131 0.113 0.142 0.119 0.131 120,050 0.1253 19.09%
2021-08-30 0 0.110 0.110 0.119 0.110 0.110 60,150 6,615 0.1100 0.110 0.110 0.119 0.110 0.110 60,150 0.1100 0.00%
2021-08-27 0 0.110 0.110 0.119 0.102 0.112 100,000 10,580 0.1058 0.110 0.110 0.119 0.102 0.112 100,000 0.1058 -8.33%
2021-08-26 0 0.120 0.112 0.120 - - 0 0 - 0.120 0.112 0.120 - - 0 - 0.00%
2021-08-25 0 0.120 0.112 0.120 - - 0 0 - 0.120 0.112 0.120 - - 0 - 0.00%
2021-08-24 0 0.120 0.112 0.127 - - 0 0 - 0.120 0.112 0.127 - - 0 - 0.00%
2021-08-23 0 0.120 0.112 0.120 0.120 0.120 200,000 24,000 0.1200 0.120 0.112 0.120 0.120 0.120 200,000 0.1200 0.00%
2021-08-20 0 0.120 0.112 0.127 0.120 0.120 40,000 4,800 0.1200 0.120 0.112 0.127 0.120 0.120 40,000 0.1200 0.00%
2021-08-19 0 0.120 0.112 0.127 - - 0 0 - 0.120 0.112 0.127 - - 0 - 0.00%
2021-08-18 0 0.120 0.112 0.120 0.112 0.120 60,500 7,094 0.1173 0.120 0.112 0.120 0.112 0.120 60,500 0.1173 -5.51%
2021-08-17 0 0.127 0.115 0.138 0.127 0.127 20,000 2,540 0.1270 0.127 0.115 0.138 0.127 0.127 20,000 0.1270 -7.97%
2021-08-16 0 0.138 0.120 0.138 - - 6,000 660 0.1100 0.138 0.120 0.138 - - 6,000 0.1100 -4.83%
2021-08-13 0 0.145 0.111 0.145 0.145 0.145 131,400 18,698 0.1423 0.145 0.111 0.145 0.145 0.145 131,400 0.1423 11.54%
2021-08-12 0 0.130 0.118 0.130 0.130 0.130 62,045 8,056 0.1298 0.130 0.118 0.130 0.130 0.130 62,045 0.1298 0.00%
2021-08-11 0 0.130 0.130 0.140 0.119 0.130 110,575 13,545 0.1225 0.130 0.130 0.140 0.119 0.130 110,575 0.1225 9.24%
2021-08-10 0 0.119 0.110 0.120 0.119 0.128 420,000 50,520 0.1203 0.119 0.110 0.120 0.119 0.128 420,000 0.1203 -11.85%
2021-08-09 0 0.135 0.113 0.135 - - 16,625 1,614 0.0971 0.135 0.113 0.135 - - 16,625 0.0971 -6.90%
2021-08-06 0 0.145 - 0.145 - - 230 27 0.1174 0.145 - 0.145 - - 230 0.1174 0.00%
2021-08-05 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2021-08-04 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2021-08-03 0 0.145 - 0.145 - - 4,500 526 0.1169 0.145 - 0.145 - - 4,500 0.1169 0.00%
2021-08-02 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2021-07-30 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2021-07-29 0 0.145 0.125 0.145 - - 100 13 0.1300 0.145 0.125 0.145 - - 100 0.1300 0.00%
2021-07-28 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2021-07-27 0 0.145 - 0.145 - - 50,025 6,032 0.1206 0.145 - 0.145 - - 50,025 0.1206 0.00%
2021-07-26 0 0.145 0.130 0.145 0.145 0.150 205,000 30,600 0.1493 0.145 0.130 0.145 0.145 0.150 205,000 0.1493 3.57%
2021-07-23 0 0.140 0.125 0.150 - - 15,000 1,725 0.1150 0.140 0.125 0.150 - - 15,000 0.1150 0.00%
2021-07-22 0 0.140 0.130 0.150 - - 50 6 0.1200 0.140 0.130 0.150 - - 50 0.1200 0.00%
2021-07-21 0 0.140 0.125 0.150 - - 0 0 - 0.140 0.125 0.150 - - 0 - 0.00%
2021-07-20 0 0.140 0.130 0.150 0.122 0.140 65,000 8,600 0.1323 0.140 0.130 0.150 0.122 0.140 65,000 0.1323 -6.67%
2021-07-19 0 0.150 0.122 0.150 - - 0 0 - 0.150 0.122 0.150 - - 0 - 0.00%
2021-07-16 0 0.150 0.124 0.155 0.150 0.150 20,000 3,000 0.1500 0.150 0.124 0.155 0.150 0.150 20,000 0.1500 0.00%
2021-07-15 0 0.150 0.121 0.150 0.130 0.150 100,000 13,840 0.1384 0.150 0.121 0.150 0.130 0.150 100,000 0.1384 16.28%
2021-07-14 0 0.129 0.120 0.145 - - 0 0 - 0.129 0.120 0.145 - - 0 - 0.00%
2021-07-13 0 0.129 0.129 0.145 0.120 0.130 120,500 15,077 0.1251 0.129 0.129 0.145 0.120 0.130 120,500 0.1251 -0.77%
2021-07-12 0 0.130 0.122 - - - 0 0 - 0.130 0.122 - - - 0 - 0.00%
2021-07-09 0 0.130 0.122 0.146 - - 0 0 - 0.130 0.122 0.146 - - 0 - 0.00%
2021-07-08 0 0.130 0.122 0.146 - - 0 0 - 0.130 0.122 0.146 - - 0 - 0.00%
2021-07-07 0 0.130 0.122 0.146 0.130 0.130 40,000 5,200 0.1300 0.130 0.122 0.146 0.130 0.130 40,000 0.1300 0.00%
2021-07-06 0 0.130 0.122 0.146 - - 0 0 - 0.130 0.122 0.146 - - 0 - 0.00%
2021-07-05 0 0.130 0.122 0.146 - - 1,005 117 0.1164 0.130 0.122 0.146 - - 1,005 0.1164 0.00%
2021-07-02 0 0.130 0.122 0.146 0.130 0.130 40,000 5,200 0.1300 0.130 0.122 0.146 0.130 0.130 40,000 0.1300 0.00%
2021-06-30 0 0.130 0.122 0.146 - - 0 0 - 0.130 0.122 0.146 - - 0 - 0.00%
2021-06-29 0 0.130 0.130 0.146 - - 0 0 - 0.130 0.130 0.146 - - 0 - 0.00%
2021-06-28 0 0.130 0.122 0.146 - - 0 0 - 0.130 0.122 0.146 - - 0 - 0.00%
2021-06-25 0 0.130 0.122 0.146 - - 500 58 0.1160 0.130 0.122 0.146 - - 500 0.1160 0.00%
2021-06-24 0 0.130 0.122 0.146 - - 1,000 115 0.1150 0.130 0.122 0.146 - - 1,000 0.1150 0.00%
2021-06-23 0 0.130 0.122 0.146 - - 20,000 2,600 0.1300 0.130 0.122 0.146 - - 20,000 0.1300 0.00%
2021-06-22 0 0.130 0.122 0.146 - - 0 0 - 0.130 0.122 0.146 - - 0 - 0.00%
2021-06-21 0 0.130 0.122 0.146 - - 0 0 - 0.130 0.122 0.146 - - 0 - 0.00%
2021-06-18 0 0.130 0.124 0.146 - - 0 0 - 0.130 0.124 0.146 - - 0 - 0.00%
2021-06-17 0 0.130 0.122 0.146 0.130 0.130 300,000 39,000 0.1300 0.130 0.122 0.146 0.130 0.130 300,000 0.1300 0.00%
2021-06-16 0 0.130 0.130 0.146 0.130 0.130 25,000 3,200 0.1280 0.130 0.130 0.146 0.130 0.130 25,000 0.1280 0.00%
2021-06-15 0 0.130 0.123 0.146 - - 0 0 - 0.130 0.123 0.146 - - 0 - 0.00%
2021-06-11 0 0.130 0.130 0.155 0.130 0.130 47,500 6,125 0.1289 0.130 0.130 0.155 0.130 0.130 47,500 0.1289 -14.47%
2021-06-10 0 0.152 0.123 - - - 0 0 - 0.152 0.123 - - - 0 - 0.00%
2021-06-09 0 0.152 0.131 0.155 0.152 0.152 20,000 3,040 0.1520 0.152 0.131 0.155 0.152 0.152 20,000 0.1520 1.33%
2021-06-08 0 0.150 0.130 0.150 0.150 0.150 20,000 3,000 0.1500 0.150 0.130 0.150 0.150 0.150 20,000 0.1500 15.38%
2021-06-07 0 0.130 0.130 - 0.130 0.135 200,350 26,220 0.1309 0.130 0.130 - 0.130 0.135 200,350 0.1309 -13.33%
2021-06-04 0 0.150 0.122 0.150 - - 1,000 115 0.1150 0.150 0.122 0.150 - - 1,000 0.1150 0.00%
2021-06-03 0 0.150 0.119 - - - 5 0 - 0.150 0.119 - - - 5 - 0.00%
2021-06-02 0 0.150 0.123 - - - 0 0 - 0.150 0.123 - - - 0 - 0.00%
2021-06-01 0 0.150 0.120 - - - 0 0 - 0.150 0.120 - - - 0 - 0.00%
2021-05-31 0 0.150 0.120 - - - 0 0 - 0.150 0.120 - - - 0 - 0.00%
2021-05-28 0 0.150 0.120 0.150 - - 35 4 0.1143 0.150 0.120 0.150 - - 35 0.1143 0.00%
2021-05-27 0 0.150 0.122 - - - 0 0 - 0.150 0.122 - - - 0 - 0.00%
2021-05-26 0 0.150 0.125 - - - 0 0 - 0.150 0.125 - - - 0 - 0.00%
2021-05-25 0 0.150 0.121 - - - 1,505 173 0.1150 0.150 0.121 - - - 1,505 0.1150 0.00%
2021-05-24 0 0.150 0.121 - - - 0 0 - 0.150 0.121 - - - 0 - 0.00%
2021-05-21 0 0.150 0.121 - - - 0 0 - 0.150 0.121 - - - 0 - 0.00%
2021-05-20 0 0.150 0.132 - - - 0 0 - 0.150 0.132 - - - 0 - 0.00%
2021-05-18 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2021-05-17 0 0.150 0.123 - - - 30 3 0.1000 0.150 0.123 - - - 30 0.1000 0.00%
2021-05-14 0 0.150 0.150 0.170 0.150 0.165 65,000 10,300 0.1585 0.150 0.150 0.170 0.150 0.165 65,000 0.1585 -16.67%
2021-05-13 0 0.180 0.126 0.180 0.180 0.180 21,500 3,785 0.1760 0.180 0.126 0.180 0.180 0.180 21,500 0.1760 25.87%
2021-05-12 0 0.143 0.125 - - - 0 0 - 0.143 0.125 - - - 0 - 0.00%
2021-05-11 0 0.143 0.124 - - - 0 0 - 0.143 0.124 - - - 0 - 0.00%
2021-05-10 0 0.143 0.124 - - - 0 0 - 0.143 0.124 - - - 0 - 0.00%
2021-05-07 0 0.143 0.143 - 0.143 0.143 51,250 6,993 0.1364 0.143 0.143 - 0.143 0.143 51,250 0.1364 0.00%
2021-05-06 0 0.143 0.126 - - - 1,650 191 0.1158 0.143 0.126 - - - 1,650 0.1158 0.00%
2021-05-05 0 0.143 0.143 - 0.142 0.149 169,500 24,775 0.1462 0.143 0.143 - 0.142 0.149 169,500 0.1462 2.14%
2021-05-04 0 0.140 0.134 0.155 - - 0 0 - 0.140 0.134 0.155 - - 0 - 0.00%
2021-05-03 0 0.140 0.134 0.159 0.140 0.140 201,610 28,218 0.1400 0.140 0.134 0.159 0.140 0.140 201,610 0.1400 -1.41%
2021-04-30 0 0.142 0.140 0.159 - - 1,300 169 0.1300 0.142 0.140 0.159 - - 1,300 0.1300 0.00%
2021-04-29 0 0.142 0.142 0.159 0.141 0.141 20,000 2,820 0.1410 0.142 0.142 0.159 0.141 0.141 20,000 0.1410 -2.07%
2021-04-28 0 0.145 0.140 - - - 0 0 - 0.145 0.140 - - - 0 - 0.00%
2021-04-27 0 0.145 0.145 - - - 5,000 675 0.1350 0.145 0.145 - - - 5,000 0.1350 0.00%
2021-04-26 0 0.145 0.145 - 0.145 0.145 40,252 5,666 0.1408 0.145 0.145 - 0.145 0.145 40,252 0.1408 -3.33%
2021-04-23 0 0.150 0.150 - 0.150 0.150 40,668 6,076 0.1494 0.150 0.150 - 0.150 0.150 40,668 0.1494 0.00%
2021-04-22 0 0.150 0.116 0.150 - - 0 0 - 0.150 0.116 0.150 - - 0 - 0.00%
2021-04-21 0 0.150 0.125 0.159 0.150 0.150 20,500 3,059 0.1492 0.150 0.125 0.159 0.150 0.150 20,500 0.1492 -4.46%
2021-04-20 0 0.157 0.137 0.157 - - 6,750 837 0.1240 0.157 0.137 0.157 - - 6,750 0.1240 -7.10%
2021-04-19 0 0.169 0.142 0.169 0.132 0.177 82,525 13,530 0.1640 0.169 0.142 0.169 0.132 0.177 82,525 0.1640 -10.58%
2021-04-16 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - -2.58%
2021-04-15 0 0.194 0.185 0.194 0.195 0.195 25,250 4,541 0.1798 0.194 0.185 0.194 0.195 0.195 25,250 0.1798 46.97%
2021-04-14 0 0.132 0.123 0.149 - - 9,503 1,073 0.1129 0.132 0.123 0.149 - - 9,503 0.1129 0.00%
2021-04-13 0 0.132 0.116 - 0.132 0.132 20,000 2,640 0.1320 0.132 0.116 - 0.132 0.132 20,000 0.1320 0.00%
2021-04-12 0 0.132 0.132 0.157 0.132 0.136 72,075 9,589 0.1330 0.132 0.132 0.157 0.132 0.136 72,075 0.1330 -2.94%
2021-04-09 0 0.136 0.136 0.159 0.131 0.131 20,175 2,641 0.1309 0.136 0.136 0.159 0.131 0.131 20,175 0.1309 -9.33%
2021-04-08 0 0.150 0.129 0.159 - - 0 0 - 0.150 0.129 0.159 - - 0 - 0.00%
2021-04-07 0 0.150 0.138 0.159 - - 0 0 - 0.150 0.138 0.159 - - 0 - 0.00%
2021-04-01 0 0.150 0.132 0.159 0.149 0.150 60,005 8,960 0.1493 0.150 0.132 0.159 0.149 0.150 60,005 0.1493 -1.96%
2021-03-31 0 0.153 0.141 0.165 - - 5 0 - 0.153 0.141 0.165 - - 5 - 0.00%
2021-03-30 0 0.153 0.132 - 0.153 0.153 28,000 4,129 0.1475 0.153 0.132 - 0.153 0.153 28,000 0.1475 0.00%
2021-03-29 0 0.153 0.141 0.157 0.142 0.157 120,700 18,074 0.1497 0.153 0.141 0.157 0.142 0.157 120,700 0.1497 2.68%
2021-03-26 0 0.149 0.130 0.160 0.149 0.149 32,550 4,799 0.1474 0.149 0.130 0.160 0.149 0.149 32,550 0.1474 0.00%
2021-03-25 0 0.149 0.149 0.178 0.138 0.185 360,000 56,420 0.1567 0.149 0.149 0.178 0.138 0.185 360,000 0.1567 -6.29%
2021-03-24 0 0.159 0.145 0.160 0.159 0.160 142,150 22,561 0.1587 0.159 0.145 0.160 0.159 0.160 142,150 0.1587 6.00%
2021-03-23 0 0.150 0.141 0.170 - - 0 0 - 0.150 0.141 0.170 - - 0 - 0.00%
2021-03-22 0 0.150 0.142 0.170 - - 0 0 - 0.150 0.142 0.170 - - 0 - 0.00%
2021-03-19 0 0.150 0.149 0.179 0.150 0.150 20,000 3,000 0.1500 0.150 0.149 0.179 0.150 0.150 20,000 0.1500 -5.66%
2021-03-18 0 0.159 0.152 0.169 0.159 0.159 38,000 5,646 0.1486 0.159 0.152 0.169 0.159 0.159 38,000 0.1486 6.71%
2021-03-17 0 0.149 0.143 0.159 - - 1,000 140 0.1400 0.149 0.143 0.159 - - 1,000 0.1400 0.00%
2021-03-16 0 0.149 0.140 0.165 - - 2,300 295 0.1283 0.149 0.140 0.165 - - 2,300 0.1283 0.00%
2021-03-15 0 0.149 0.149 0.165 0.141 0.147 180,000 25,780 0.1432 0.149 0.149 0.165 0.141 0.147 180,000 0.1432 -3.87%
2021-03-12 0 0.155 0.135 0.175 - - 610 77 0.1262 0.155 0.135 0.175 - - 610 0.1262 0.00%
2021-03-11 0 0.155 0.150 0.175 - - 1,000 140 0.1400 0.155 0.150 0.175 - - 1,000 0.1400 0.00%
2021-03-10 0 0.155 0.145 0.171 - - 1,000 140 0.1400 0.155 0.145 0.171 - - 1,000 0.1400 0.00%
2021-03-09 0 0.155 0.147 0.174 - - 1,750 238 0.1360 0.155 0.147 0.174 - - 1,750 0.1360 0.00%
2021-03-08 0 0.155 0.153 0.172 0.152 0.156 440,020 68,242 0.1551 0.155 0.153 0.172 0.152 0.156 440,020 0.1551 0.00%
2021-03-05 0 0.155 0.152 0.155 - - 2,501 357 0.1427 0.155 0.152 0.155 - - 2,501 0.1427 -8.82%
2021-03-04 0 0.170 0.153 0.170 - - 9,100 1,334 0.1466 0.170 0.153 0.170 - - 9,100 0.1466 -5.56%
2021-03-03 0 0.180 0.155 0.182 0.185 0.185 41,000 7,555 0.1843 0.180 0.155 0.182 0.185 0.185 41,000 0.1843 9.09%
2021-03-02 0 0.165 0.157 0.181 0.156 0.165 75,000 11,944 0.1593 0.165 0.157 0.181 0.156 0.165 75,000 0.1593 6.45%
2021-03-01 0 0.155 0.155 0.164 0.155 0.165 84,655 13,689 0.1617 0.155 0.155 0.164 0.155 0.165 84,655 0.1617 -6.06%
2021-02-26 0 0.165 0.152 0.184 - - 0 0 - 0.165 0.152 0.184 - - 0 - 0.00%
2021-02-25 0 0.165 0.163 0.166 0.160 0.165 88,150 14,345 0.1627 0.165 0.163 0.166 0.160 0.165 88,150 0.1627 3.13%
2021-02-24 0 0.160 0.160 0.162 0.150 0.160 594,500 92,727 0.1560 0.160 0.160 0.162 0.150 0.160 594,500 0.1560 -1.23%
2021-02-23 0 0.162 0.158 0.170 0.156 0.164 1,161,000 183,516 0.1581 0.162 0.158 0.170 0.156 0.164 1,161,000 0.1581 -4.71%
2021-02-22 0 0.170 0.161 0.178 0.150 0.195 1,934,150 328,316 0.1697 0.170 0.161 0.178 0.150 0.195 1,934,150 0.1697 11.84%
2021-02-19 0 0.152 0.152 0.176 0.130 0.163 2,547,800 386,425 0.1517 0.152 0.152 0.176 0.130 0.163 2,547,800 0.1517 20.63%
2021-02-18 0 0.126 0.126 0.134 0.126 0.127 141,018 17,862 0.1267 0.126 0.126 0.134 0.126 0.127 141,018 0.1267 -0.79%
2021-02-17 0 0.127 0.127 0.133 0.125 0.138 970,000 125,620 0.1295 0.127 0.127 0.133 0.125 0.138 970,000 0.1295 4.10%
2021-02-16 0 0.122 0.122 0.129 - - 8,000 925 0.1156 0.122 0.122 0.129 - - 8,000 0.1156 1.67%
2021-02-11 0 0.120 0.119 0.129 - - 0 0 - 0.120 0.119 0.129 - - 0 - 0.00%
2021-02-10 0 0.120 0.119 0.135 - - 1,500 165 0.1100 0.120 0.119 0.135 - - 1,500 0.1100 0.00%
2021-02-09 0 0.120 0.120 0.129 0.119 0.119 85,000 9,975 0.1174 0.120 0.120 0.129 0.119 0.119 85,000 0.1174 0.84%
2021-02-08 0 0.119 0.117 0.127 0.119 0.129 145,625 18,473 0.1269 0.119 0.117 0.127 0.119 0.129 145,625 0.1269 -7.03%
2021-02-05 0 0.128 0.117 0.128 0.125 0.128 120,050 15,065 0.1255 0.128 0.117 0.128 0.125 0.128 120,050 0.1255 5.79%
2021-02-04 0 0.121 0.118 0.125 0.121 0.122 363,000 44,013 0.1212 0.121 0.118 0.125 0.121 0.122 363,000 0.1212 -0.82%
2021-02-03 0 0.122 0.115 0.122 - - 2,500 272 0.1088 0.122 0.115 0.122 - - 2,500 0.1088 0.00%
2021-02-02 0 0.122 0.115 0.122 0.112 0.127 1,000,000 119,320 0.1193 0.122 0.115 0.122 0.112 0.127 1,000,000 0.1193 9.91%
2021-02-01 0 0.111 0.111 0.119 - - 0 0 - 0.111 0.111 0.119 - - 0 - 0.91%
2021-01-29 0 0.110 0.110 0.119 0.110 0.112 105,000 11,562 0.1101 0.110 0.110 0.119 0.110 0.112 105,000 0.1101 -1.79%
2021-01-28 0 0.112 0.109 0.112 0.110 0.118 87,500 9,905 0.1132 0.112 0.109 0.112 0.110 0.118 87,500 0.1132 5.66%
2021-01-27 0 0.106 0.106 0.113 0.102 0.107 224,600 23,494 0.1046 0.106 0.106 0.113 0.102 0.107 224,600 0.1046 -7.02%
2021-01-26 0 0.114 0.104 0.114 - - 0 0 - 0.114 0.104 0.114 - - 0 - 0.00%
2021-01-25 0 0.114 0.108 0.114 0.108 0.114 369,190 40,901 0.1108 0.114 0.108 0.114 0.108 0.114 369,190 0.1108 5.56%
2021-01-22 0 0.108 0.108 0.118 0.108 0.109 82,000 8,864 0.1081 0.108 0.108 0.118 0.108 0.109 82,000 0.1081 -8.47%
2021-01-21 0 0.118 0.117 0.122 0.110 0.120 545,025 64,787 0.1189 0.118 0.117 0.122 0.110 0.120 545,025 0.1189 -3.28%
2021-01-20 0 0.122 0.121 0.124 0.122 0.123 436,750 53,286 0.1220 0.122 0.121 0.124 0.122 0.123 436,750 0.1220 -2.40%
2021-01-19 0 0.125 0.122 0.126 0.120 0.129 564,450 69,584 0.1233 0.125 0.122 0.126 0.120 0.129 564,450 0.1233 4.17%
2021-01-18 0 0.120 0.120 0.128 0.120 0.120 261,175 31,330 0.1200 0.120 0.120 0.128 0.120 0.120 261,175 0.1200 0.00%
2021-01-15 0 0.120 0.120 0.128 0.120 0.120 160,000 19,200 0.1200 0.120 0.120 0.128 0.120 0.120 160,000 0.1200 0.00%
2021-01-14 0 0.120 0.120 0.121 0.120 0.121 240,000 28,860 0.1203 0.120 0.120 0.121 0.120 0.121 240,000 0.1203 -1.64%
2021-01-13 0 0.122 0.121 0.129 0.120 0.134 496,825 60,751 0.1223 0.122 0.121 0.129 0.120 0.134 496,825 0.1223 -7.58%
2021-01-12 0 0.132 0.119 0.132 0.117 0.133 333,500 40,685 0.1220 0.132 0.119 0.132 0.117 0.133 333,500 0.1220 2.33%
2021-01-11 0 0.129 0.119 0.132 0.120 0.129 332,506 41,213 0.1239 0.129 0.119 0.132 0.120 0.129 332,506 0.1239 5.74%
2021-01-08 0 0.122 0.118 0.127 0.119 0.122 227,515 27,286 0.1199 0.122 0.118 0.127 0.119 0.122 227,515 0.1199 5.17%
2021-01-07 0 0.116 0.115 0.127 0.116 0.126 565,000 67,735 0.1199 0.116 0.115 0.127 0.116 0.126 565,000 0.1199 0.00%
2021-01-06 0 0.116 0.116 0.127 0.115 0.120 408,500 47,672 0.1167 0.116 0.116 0.127 0.115 0.120 408,500 0.1167 -3.33%
2021-01-05 0 0.120 0.120 0.125 0.116 0.120 266,800 31,708 0.1188 0.120 0.120 0.125 0.116 0.120 266,800 0.1188 -1.64%
2021-01-04 0 0.122 0.121 0.136 0.120 0.150 1,275,000 171,450 0.1345 0.122 0.121 0.136 0.120 0.150 1,275,000 0.1345 1.67%
2020-12-31 0 0.120 0.116 0.129 0.112 0.120 201,000 23,930 0.1191 0.120 0.116 0.129 0.112 0.120 201,000 0.1191 10.09%
2020-12-30 0 0.109 0.109 0.129 0.103 0.120 70,010 7,841 0.1120 0.109 0.109 0.129 0.103 0.120 70,010 0.1120 -9.92%
2020-12-29 0 0.121 0.102 0.125 0.121 0.121 35,260 4,245 0.1204 0.121 0.102 0.125 0.121 0.121 35,260 0.1204 -3.20%
2020-12-28 0 0.125 - 0.125 - - 250 26 0.1040 0.125 - 0.125 - - 250 0.1040 -3.85%
2020-12-24 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2020-12-23 0 0.130 0.111 0.130 - - 1,600 168 0.1050 0.130 0.111 0.130 - - 1,600 0.1050 0.00%
2020-12-22 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2020-12-21 0 0.130 0.120 0.130 - - 5,250 555 0.1057 0.130 0.120 0.130 - - 5,250 0.1057 0.00%
2020-12-18 0 0.130 0.111 0.130 0.130 0.130 40,000 5,200 0.1300 0.130 0.111 0.130 0.130 0.130 40,000 0.1300 0.00%
2020-12-17 0 0.130 0.111 0.130 0.130 0.130 200,000 26,000 0.1300 0.130 0.111 0.130 0.130 0.130 200,000 0.1300 4.00%
2020-12-16 0 0.125 0.116 0.125 0.120 0.129 149,000 18,444 0.1238 0.125 0.116 0.125 0.120 0.129 149,000 0.1238 -3.85%
2020-12-15 0 0.130 0.120 0.130 - - 1,000 114 0.1140 0.130 0.120 0.130 - - 1,000 0.1140 0.00%
2020-12-14 0 0.130 0.121 0.130 0.130 0.130 62,510 8,091 0.1294 0.130 0.121 0.130 0.130 0.130 62,510 0.1294 0.00%
2020-12-11 0 0.130 0.121 0.130 0.130 0.130 283,000 36,745 0.1298 0.130 0.121 0.130 0.130 0.130 283,000 0.1298 0.00%
2020-12-10 0 0.130 0.129 0.130 - - 0 0 - 0.130 0.129 0.130 - - 0 - 0.00%
2020-12-09 0 0.130 0.120 0.144 0.130 0.130 202,515 26,294 0.1298 0.130 0.120 0.144 0.130 0.130 202,515 0.1298 0.78%
2020-12-08 0 0.129 0.121 0.129 - - 0 0 - 0.129 0.121 0.129 - - 0 - 0.00%
2020-12-07 0 0.129 0.129 0.138 0.129 0.130 95,100 12,232 0.1286 0.129 0.129 0.138 0.129 0.130 95,100 0.1286 -1.53%
2020-12-04 0 0.131 0.130 0.139 - - 14,000 1,680 0.1200 0.131 0.130 0.139 - - 14,000 0.1200 0.00%
2020-12-03 0 0.131 0.130 0.139 0.130 0.139 267,400 34,974 0.1308 0.131 0.130 0.139 0.130 0.139 267,400 0.1308 0.77%
2020-12-02 0 0.130 0.130 0.137 0.130 0.131 51,500 6,602 0.1282 0.130 0.130 0.137 0.130 0.131 51,500 0.1282 0.00%
2020-12-01 0 0.130 0.120 0.140 - - 900 98 0.1089 0.130 0.120 0.140 - - 900 0.1089 0.00%
2020-11-30 0 0.130 0.120 0.140 - - 3,500 385 0.1100 0.130 0.120 0.140 - - 3,500 0.1100 0.00%
2020-11-27 0 0.130 0.121 0.140 - - 0 0 - 0.130 0.121 0.140 - - 0 - 0.00%
2020-11-26 0 0.130 0.122 0.140 0.130 0.130 20,000 2,600 0.1300 0.130 0.122 0.140 0.130 0.130 20,000 0.1300 0.00%
2020-11-25 0 0.130 0.123 0.138 0.130 0.130 120,600 15,505 0.1286 0.130 0.123 0.138 0.130 0.130 120,600 0.1286 -5.80%
2020-11-24 0 0.138 0.130 0.138 0.129 0.139 228,650 29,945 0.1310 0.138 0.130 0.138 0.129 0.139 228,650 0.1310 -1.43%
2020-11-23 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2020-11-20 0 0.140 - 0.145 - - 0 0 - 0.140 - 0.145 - - 0 - 0.00%
2020-11-19 0 0.140 - 0.148 0.140 0.140 41,500 5,795 0.1396 0.140 - 0.148 0.140 0.140 41,500 0.1396 -4.11%
2020-11-18 0 0.146 0.127 0.148 - - 0 0 - 0.146 0.127 0.148 - - 0 - 0.00%
2020-11-17 0 0.146 0.130 0.148 0.146 0.146 100,050 14,606 0.1460 0.146 0.130 0.148 0.146 0.146 100,050 0.1460 0.00%
2020-11-16 0 0.146 0.125 0.146 0.146 0.146 40,500 5,250 0.1296 0.146 0.125 0.146 0.146 0.146 40,500 0.1296 -1.35%
2020-11-13 0 0.148 0.138 0.148 0.148 0.148 100,500 14,865 0.1479 0.148 0.138 0.148 0.148 0.148 100,500 0.1479 0.00%
2020-11-12 0 0.148 - 0.150 - - 0 0 - 0.148 - 0.150 - - 0 - 0.00%
2020-11-11 0 0.148 - 0.150 - - 1,000 120 0.1200 0.148 - 0.150 - - 1,000 0.1200 0.00%
2020-11-10 0 0.148 0.130 0.148 - - 1,000 123 0.1230 0.148 0.130 0.148 - - 1,000 0.1230 0.00%
2020-11-09 0 0.148 - 0.148 - - 3,500 420 0.1200 0.148 - 0.148 - - 3,500 0.1200 0.00%
2020-11-06 0 0.148 - 0.148 - - 1,450 176 0.1214 0.148 - 0.148 - - 1,450 0.1214 -1.33%
2020-11-05 0 0.150 0.128 0.150 0.150 0.150 20,000 3,000 0.1500 0.150 0.128 0.150 0.150 0.150 20,000 0.1500 4.17%
2020-11-04 0 0.144 0.120 0.147 0.144 0.144 20,400 2,924 0.1433 0.144 0.120 0.147 0.144 0.144 20,400 0.1433 7.46%
2020-11-03 0 0.134 0.140 0.147 0.130 0.134 195,000 25,475 0.1306 0.134 0.140 0.147 0.130 0.134 195,000 0.1306 -10.67%
2020-11-02 0 0.150 - 0.150 0.141 0.150 180,000 26,500 0.1472 0.150 - 0.150 0.141 0.150 180,000 0.1472 2.04%
2020-10-30 0 0.147 - 0.160 0.147 0.150 60,000 8,940 0.1490 0.147 - 0.160 0.147 0.150 60,000 0.1490 -2.00%
2020-10-29 0 0.150 0.142 0.150 0.150 0.152 100,005 15,080 0.1508 0.150 0.142 0.150 0.150 0.152 100,005 0.1508 -6.25%
2020-10-28 0 0.160 0.155 0.165 0.155 0.160 255,000 40,515 0.1589 0.160 0.155 0.165 0.155 0.160 255,000 0.1589 2.56%
2020-10-27 0 0.156 0.155 0.156 0.156 0.165 72,000 11,440 0.1589 0.156 0.155 0.156 0.156 0.165 72,000 0.1589 -5.45%
2020-10-23 0 0.165 0.161 0.165 0.165 0.165 29,000 4,632 0.1597 0.165 0.161 0.165 0.165 0.165 29,000 0.1597 -2.94%
2020-10-22 0 0.170 0.144 0.170 - - 22 3 0.1364 0.170 0.144 0.170 - - 22 0.1364 0.00%
2020-10-21 0 0.170 0.160 0.171 0.162 0.170 40,050 6,647 0.1660 0.170 0.160 0.171 0.162 0.170 40,050 0.1660 4.94%
2020-10-20 0 0.162 0.155 0.170 - - 0 0 - 0.162 0.155 0.170 - - 0 - 0.00%
2020-10-19 0 0.162 0.147 0.170 0.162 0.162 20,000 3,240 0.1620 0.162 0.147 0.170 0.162 0.162 20,000 0.1620 4.52%
2020-10-16 0 0.155 0.145 0.161 - - 3,000 417 0.1390 0.155 0.145 0.161 - - 3,000 0.1390 0.00%
2020-10-15 0 0.155 0.152 0.163 0.155 0.161 70,900 11,121 0.1569 0.155 0.152 0.163 0.155 0.161 70,900 0.1569 -4.91%
2020-10-14 0 0.163 0.159 0.179 0.163 0.163 40,000 6,520 0.1630 0.163 0.159 0.179 0.163 0.163 40,000 0.1630 0.00%
2020-10-12 0 0.163 0.152 0.163 - - 1,799 269 0.1495 0.163 0.152 0.163 - - 1,799 0.1495 0.00%
2020-10-09 0 0.163 0.155 0.163 0.163 0.163 20,500 3,335 0.1627 0.163 0.155 0.163 0.163 0.163 20,500 0.1627 -1.21%
2020-10-08 0 0.165 0.152 0.175 - - 5,000 750 0.1500 0.165 0.152 0.175 - - 5,000 0.1500 0.00%
2020-10-07 0 0.165 0.152 0.179 0.160 0.165 41,600 6,736 0.1619 0.165 0.152 0.179 0.160 0.165 41,600 0.1619 3.13%
2020-10-06 0 0.160 0.152 0.170 - - 0 0 - 0.160 0.152 0.170 - - 0 - 0.00%
2020-10-05 0 0.160 0.160 0.179 0.160 0.160 20,300 3,243 0.1598 0.160 0.160 0.179 0.160 0.160 20,300 0.1598 0.00%
2020-09-30 0 0.160 0.160 0.180 - - 0 0 - 0.160 0.160 0.180 - - 0 - 3.23%
2020-09-29 0 0.155 0.152 0.179 - - 0 0 - 0.155 0.152 0.179 - - 0 - 0.00%
2020-09-28 0 0.155 0.152 0.179 - - 0 0 - 0.155 0.152 0.179 - - 0 - 0.00%
2020-09-25 0 0.155 0.152 0.172 - - 250 37 0.1480 0.155 0.152 0.172 - - 250 0.1480 0.00%
2020-09-24 0 0.155 0.152 0.179 - - 0 0 - 0.155 0.152 0.179 - - 0 - 0.00%
2020-09-23 0 0.155 0.152 0.179 - - 1,000 148 0.1480 0.155 0.152 0.179 - - 1,000 0.1480 0.00%
2020-09-22 0 0.155 0.155 0.179 0.155 0.170 112,000 17,796 0.1589 0.155 0.155 0.179 0.155 0.170 112,000 0.1589 -8.82%
2020-09-21 0 0.170 0.153 0.179 0.170 0.172 64,525 10,938 0.1695 0.170 0.153 0.179 0.170 0.172 64,525 0.1695 -2.86%
2020-09-18 0 0.175 0.175 0.180 - - 5,000 825 0.1650 0.175 0.175 0.180 - - 5,000 0.1650 2.34%
2020-09-17 0 0.171 0.171 0.184 0.171 0.171 29,000 4,903 0.1691 0.171 0.171 0.184 0.171 0.171 29,000 0.1691 -6.04%
2020-09-16 0 0.182 0.182 0.189 0.182 0.182 40,000 7,280 0.1820 0.182 0.182 0.189 0.182 0.182 40,000 0.1820 0.00%
2020-09-15 0 0.182 0.173 0.185 0.171 0.182 60,335 10,347 0.1715 0.182 0.173 0.185 0.171 0.182 60,335 0.1715 6.43%
2020-09-14 0 0.171 0.171 0.185 0.170 0.176 41,000 7,087 0.1729 0.171 0.171 0.185 0.170 0.176 41,000 0.1729 -2.84%
2020-09-11 0 0.176 0.169 0.185 - - 6,000 960 0.1600 0.176 0.169 0.185 - - 6,000 0.1600 0.00%
2020-09-10 0 0.176 0.171 0.184 - - 1,000 165 0.1650 0.176 0.171 0.184 - - 1,000 0.1650 0.00%
2020-09-09 0 0.176 0.176 0.189 0.171 0.176 65,412 11,335 0.1733 0.176 0.176 0.189 0.171 0.176 65,412 0.1733 -1.12%
2020-09-08 0 0.178 0.172 0.179 0.178 0.182 146,000 26,200 0.1795 0.178 0.172 0.179 0.178 0.182 146,000 0.1795 -6.32%
2020-09-07 0 0.190 0.181 0.190 0.185 0.191 547,500 103,967 0.1899 0.190 0.181 0.190 0.185 0.191 547,500 0.1899 -5.00%
2020-09-04 0 0.200 0.200 0.209 0.200 0.200 27,500 5,470 0.1989 0.200 0.200 0.209 0.200 0.200 27,500 0.1989 -2.44%
2020-09-03 0 0.205 0.201 0.214 0.205 0.205 29,000 5,859 0.2020 0.205 0.201 0.214 0.205 0.205 29,000 0.2020 -5.96%
2020-09-02 0 0.218 0.210 0.224 - - 0 0 - 0.218 0.210 0.224 - - 0 - 0.00%
2020-09-01 0 0.218 0.202 0.218 0.202 0.218 70,950 14,747 0.2079 0.218 0.202 0.218 0.202 0.218 70,950 0.2079 1.87%
2020-08-31 0 0.214 0.203 0.230 - - 400 79 0.1975 0.214 0.203 0.230 - - 400 0.1975 0.00%
2020-08-28 0 0.214 0.214 0.220 0.214 0.214 25,300 5,379 0.2126 0.214 0.214 0.220 0.214 0.214 25,300 0.2126 -3.60%
2020-08-27 0 0.222 0.222 0.229 0.221 0.229 310,010 69,342 0.2237 0.222 0.222 0.229 0.221 0.229 310,010 0.2237 -2.63%
2020-08-26 0 0.228 0.227 0.230 0.209 0.238 1,335,000 305,019 0.2285 0.228 0.227 0.230 0.209 0.238 1,335,000 0.2285 15.74%
2020-08-25 0 0.197 0.197 0.210 0.197 0.198 145,750 28,764 0.1974 0.197 0.197 0.210 0.197 0.198 145,750 0.1974 0.51%
2020-08-24 0 0.196 0.196 0.250 0.190 0.200 197,780 37,974 0.1920 0.196 0.196 0.250 0.190 0.200 197,780 0.1920 3.16%
2020-08-21 0 0.190 0.190 0.260 - - 12,950 2,331 0.1800 0.190 0.190 0.260 - - 12,950 0.1800 0.00%
2020-08-20 0 0.190 0.185 0.190 0.190 0.190 291,500 55,385 0.1900 0.190 0.185 0.190 0.190 0.190 291,500 0.1900 -2.56%
2020-08-19 0 0.195 0.190 0.214 0.190 0.204 72,000 14,200 0.1972 0.195 0.190 0.214 0.190 0.204 72,000 0.1972 2.63%
2020-08-18 0 0.190 0.190 0.199 0.188 0.199 84,411 16,343 0.1936 0.190 0.190 0.199 0.188 0.199 84,411 0.1936 4.97%
2020-08-17 0 0.181 0.181 0.188 0.181 0.181 3,000 543 0.1810 0.181 0.181 0.188 0.181 0.181 3,000 0.1810 -3.72%
2020-08-14 0 0.188 0.170 0.189 0.170 0.188 77,160 13,258 0.1718 0.188 0.170 0.189 0.170 0.188 77,160 0.1718 9.94%
2020-08-13 0 0.171 0.170 0.172 0.171 0.173 89,065 15,328 0.1721 0.171 0.170 0.172 0.171 0.173 89,065 0.1721 -0.58%
2020-08-12 0 0.172 0.165 0.199 0.160 0.180 170,335 30,263 0.1777 0.172 0.165 0.199 0.160 0.180 170,335 0.1777 -7.03%
2020-08-11 0 0.185 0.185 0.188 0.185 0.190 98,550 18,701 0.1898 0.185 0.185 0.188 0.185 0.190 98,550 0.1898 1.09%
2020-08-10 0 0.183 0.190 0.198 0.183 0.201 62,005 12,376 0.1996 0.183 0.190 0.198 0.183 0.201 62,005 0.1996 -16.82%
2020-08-07 0 0.220 0.210 0.220 0.200 0.220 108,000 23,030 0.2132 0.220 0.210 0.220 0.200 0.220 108,000 0.2132 0.00%
2020-08-06 0 0.011 0.010 0.011 0.011 0.012 12,790,000 143,530 0.0112 0.220 0.200 0.220 0.220 0.240 639,500 0.2244 -8.33%
2020-08-05 0 0.012 0.011 0.012 0.011 0.012 5,853,000 69,671 0.0119 0.240 0.220 0.240 0.220 0.240 292,650 0.2381 0.00%
2020-08-04 0 0.012 0.011 0.012 0.010 0.012 4,681,200 52,427 0.0112 0.240 0.220 0.240 0.200 0.240 234,060 0.2240 9.09%
2020-08-03 0 0.011 0.011 0.012 0.011 0.013 6,480,000 73,520 0.0113 0.220 0.220 0.240 0.220 0.260 324,000 0.2269 -8.33%
2020-07-31 0 0.012 0.012 0.013 0.011 0.012 2,890,000 34,370 0.0119 0.240 0.240 0.260 0.220 0.240 144,500 0.2379 9.09%
2020-07-30 0 0.011 0.011 0.012 0.011 0.013 970,000 12,110 0.0125 0.220 0.220 0.240 0.220 0.260 48,500 0.2497 -8.33%
2020-07-29 0 0.012 0.011 0.012 0.011 0.013 1,420,500 17,152 0.0121 0.240 0.220 0.240 0.220 0.260 71,025 0.2415 0.00%
2020-07-28 0 0.012 0.011 0.012 0.010 0.012 9,150,000 102,410 0.0112 0.240 0.220 0.240 0.200 0.240 457,500 0.2238 20.00%
2020-07-27 0 0.010 0.010 0.011 0.010 0.012 11,540,000 123,840 0.0107 0.200 0.200 0.220 0.200 0.240 577,000 0.2146 -16.67%
2020-07-24 0 0.012 0.011 0.012 0.011 0.013 2,852,320 34,825 0.0122 0.240 0.220 0.240 0.220 0.260 142,616 0.2442 0.00%
2020-07-23 0 0.012 0.011 0.013 0.011 0.012 1,140,000 13,570 0.0119 0.240 0.220 0.260 0.220 0.240 57,000 0.2381 9.09%
2020-07-22 0 0.011 0.011 0.012 0.011 0.013 2,616,000 31,192 0.0119 0.220 0.220 0.240 0.220 0.260 130,800 0.2385 0.00%
2020-07-21 0 0.011 0.011 0.012 0.011 0.013 1,451,840 16,249 0.0112 0.220 0.220 0.240 0.220 0.260 72,592 0.2238 0.00%
2020-07-20 0 0.011 0.011 0.013 0.010 0.013 2,082,000 24,622 0.0118 0.220 0.220 0.260 0.200 0.260 104,100 0.2365 0.00%
2020-07-17 0 0.011 0.011 0.012 0.011 0.012 4,648,500 52,199 0.0112 0.220 0.220 0.240 0.220 0.240 232,425 0.2246 10.00%
2020-07-16 0 0.010 0.010 0.012 0.010 0.012 8,840,000 97,440 0.0110 0.200 0.200 0.240 0.200 0.240 442,000 0.2205 -16.67%
2020-07-15 0 0.012 0.011 0.015 0.011 0.015 20,972,000 282,440 0.0135 0.240 0.220 0.300 0.220 0.300 1,048,600 0.2693 -7.69%
2020-07-14 0 0.013 0.012 0.013 0.012 0.014 16,779,000 217,600 0.0130 0.260 0.240 0.260 0.240 0.280 838,950 0.2594 -7.14%
2020-07-13 0 0.014 0.013 0.014 0.013 0.015 11,745,000 163,000 0.0139 0.280 0.260 0.280 0.260 0.300 587,250 0.2776 -6.67%
2020-07-10 0 0.015 0.015 0.016 0.015 0.018 19,500,500 314,997 0.0162 0.300 0.300 0.320 0.300 0.360 975,025 0.3231 0.00%
2020-07-09 0 0.015 0.014 0.015 0.011 0.025 70,421,000 1,041,840 0.0148 0.300 0.280 0.300 0.220 0.500 3,521,050 0.2959 50.00%
2020-07-08 0 0.010 0.010 0.011 0.010 0.011 11,640,000 119,150 0.0102 0.200 0.200 0.220 0.200 0.220 582,000 0.2047 0.00%
2020-07-07 0 0.010 - 0.010 0.010 0.011 1,190,000 12,030 0.0101 0.200 - 0.200 0.200 0.220 59,500 0.2022 0.00%
2020-07-06 0 0.010 0.010 0.011 0.010 0.012 10,545,000 107,515 0.0102 0.200 0.200 0.220 0.200 0.240 527,250 0.2039 -9.09%
2020-07-03 0 0.011 0.010 0.011 0.010 0.011 1,700,680 17,010 0.0100 0.220 0.200 0.220 0.200 0.220 85,034 0.2000 10.00%
2020-07-02 0 0.010 0.010 0.011 0.010 0.010 11,414,000 114,104 0.0100 0.200 0.200 0.220 0.200 0.200 570,700 0.1999 -9.09%
2020-06-30 0 0.011 0.010 0.011 0.010 0.011 410,000 4,420 0.0108 0.220 0.200 0.220 0.200 0.220 20,500 0.2156 10.00%
2020-06-29 0 0.010 - 0.011 0.010 0.011 24,800,000 248,610 0.0100 0.200 - 0.220 0.200 0.220 1,240,000 0.2005 0.00%
2020-06-26 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 0.200 - 0.200 0.200 0.200 2,000 0.2000 0.00%
2020-06-24 0 0.010 - 0.010 0.010 0.010 571,000 5,701 0.0100 0.200 - 0.200 0.200 0.200 28,550 0.1997 0.00%
2020-06-23 0 0.010 - 0.010 0.010 0.010 1,200,000 12,000 0.0100 0.200 - 0.200 0.200 0.200 60,000 0.2000 0.00%
2020-06-22 0 0.010 - 0.010 0.010 0.010 4,730,000 47,300 0.0100 0.200 - 0.200 0.200 0.200 236,500 0.2000 0.00%
2020-06-19 0 0.010 0.010 0.011 0.010 0.011 4,450,000 44,520 0.0100 0.200 0.200 0.220 0.200 0.220 222,500 0.2001 0.00%
2020-06-18 0 0.010 0.010 0.011 0.010 0.011 14,500,000 147,210 0.0102 0.200 0.200 0.220 0.200 0.220 725,000 0.2030 -9.09%
2020-06-17 0 0.011 0.010 0.011 0.010 0.011 620,000 6,760 0.0109 0.220 0.200 0.220 0.200 0.220 31,000 0.2181 0.00%
2020-06-16 0 0.011 0.010 0.011 0.011 0.011 4,710,000 51,810 0.0110 0.220 0.200 0.220 0.220 0.220 235,500 0.2200 -8.33%
2020-06-15 0 0.012 0.011 0.012 0.011 0.012 790,000 8,910 0.0113 0.240 0.220 0.240 0.220 0.240 39,500 0.2256 9.09%
2020-06-12 0 0.011 0.011 0.012 0.010 0.012 2,017,000 21,737 0.0108 0.220 0.220 0.240 0.200 0.240 100,850 0.2155 0.00%
2020-06-11 0 0.011 0.011 0.012 0.011 0.012 2,815,500 31,387 0.0111 0.220 0.220 0.240 0.220 0.240 140,775 0.2230 -8.33%
2020-06-10 0 0.012 0.011 0.012 0.011 0.012 1,437,000 15,877 0.0110 0.240 0.220 0.240 0.220 0.240 71,850 0.2210 9.09%
2020-06-09 0 0.011 0.011 0.012 0.011 0.012 5,250,000 57,990 0.0110 0.220 0.220 0.240 0.220 0.240 262,500 0.2209 0.00%
2020-06-08 0 0.011 0.011 0.012 0.011 0.012 8,220,000 98,230 0.0120 0.220 0.220 0.240 0.220 0.240 411,000 0.2390 -8.33%
2020-06-05 0 0.012 0.011 0.012 0.011 0.012 3,385,000 37,285 0.0110 0.240 0.220 0.240 0.220 0.240 169,250 0.2203 9.09%
2020-06-04 0 0.011 0.010 0.011 0.011 0.012 8,960,000 98,590 0.0110 0.220 0.200 0.220 0.220 0.240 448,000 0.2201 -8.33%
2020-06-03 0 0.012 0.011 0.012 0.011 0.012 6,234,000 68,716 0.0110 0.240 0.220 0.240 0.220 0.240 311,700 0.2205 9.09%
2020-06-02 0 0.011 0.011 0.012 0.011 0.012 8,088,600 89,011 0.0110 0.220 0.220 0.240 0.220 0.240 404,430 0.2201 0.00%
2020-06-01 0 0.011 0.011 0.012 0.011 0.012 12,982,164 147,626 0.0114 0.220 0.220 0.240 0.220 0.240 649,108 0.2274 0.00%
2020-05-29 0 0.011 0.011 0.012 0.011 0.012 580,000 6,410 0.0111 0.220 0.220 0.240 0.220 0.240 29,000 0.2210 -8.33%
2020-05-28 0 0.012 0.011 0.012 0.011 0.012 2,580,000 29,580 0.0115 0.240 0.220 0.240 0.220 0.240 129,000 0.2293 9.09%
2020-05-27 0 0.011 0.011 0.012 0.011 0.012 13,180,000 145,960 0.0111 0.220 0.220 0.240 0.220 0.240 659,000 0.2215 -8.33%
2020-05-26 0 0.012 0.011 0.012 0.011 0.012 823,000 9,610 0.0117 0.240 0.220 0.240 0.220 0.240 41,150 0.2335 0.00%
2020-05-25 0 0.012 0.011 0.012 0.011 0.012 10,137,660 116,458 0.0115 0.240 0.220 0.240 0.220 0.240 506,883 0.2298 0.00%
2020-05-22 0 0.012 0.011 0.012 0.011 0.013 4,046,500 48,252 0.0119 0.240 0.220 0.240 0.220 0.260 202,325 0.2385 -7.69%
2020-05-21 0 0.013 0.012 0.013 0.012 0.013 2,038,500 26,265 0.0129 0.260 0.240 0.260 0.240 0.260 101,925 0.2577 0.00%
2020-05-20 0 0.013 0.013 0.014 0.012 0.014 3,190,000 41,510 0.0130 0.260 0.260 0.280 0.240 0.280 159,500 0.2603 0.00%
2020-05-19 0 0.013 0.013 0.014 0.012 0.014 18,104,500 235,506 0.0130 0.260 0.260 0.280 0.240 0.280 905,225 0.2602 -7.14%
2020-05-18 0 0.014 0.013 0.014 0.012 0.014 6,802,000 89,413 0.0131 0.280 0.260 0.280 0.240 0.280 340,100 0.2629 0.00%
2020-05-15 0 0.014 0.013 0.014 0.014 0.015 5,930,000 83,910 0.0142 0.280 0.260 0.280 0.280 0.300 296,500 0.2830 -12.50%
2020-05-14 0 0.016 0.014 0.016 0.014 0.017 15,899,000 250,095 0.0157 0.320 0.280 0.320 0.280 0.340 794,950 0.3146 -5.88%
2020-05-13 0 0.017 0.015 0.017 0.016 0.017 3,730,000 60,080 0.0161 0.340 0.300 0.340 0.320 0.340 186,500 0.3221 0.00%
2020-05-12 0 0.017 0.016 0.017 0.016 0.018 21,190,000 354,550 0.0167 0.340 0.320 0.340 0.320 0.360 1,059,500 0.3346 -5.56%
2020-05-11 0 0.018 0.017 0.018 0.017 0.019 29,181,000 509,735 0.0175 0.360 0.340 0.360 0.340 0.380 1,459,050 0.3494 -10.00%
2020-05-08 0 0.020 0.019 0.020 0.019 0.020 263,000 5,087 0.0193 0.400 0.380 0.400 0.380 0.400 13,150 0.3868 0.00%
2020-05-07 0 0.020 0.019 0.020 0.019 0.020 1,230,000 24,100 0.0196 0.400 0.380 0.400 0.380 0.400 61,500 0.3919 0.00%
2020-05-06 0 0.020 0.019 0.020 0.019 0.020 11,750,000 224,180 0.0191 0.400 0.380 0.400 0.380 0.400 587,500 0.3816 5.26%
2020-05-05 0 0.019 0.018 0.019 0.018 0.020 4,350,000 80,370 0.0185 0.380 0.360 0.380 0.360 0.400 217,500 0.3695 -5.00%
2020-05-04 0 0.020 0.019 0.020 0.019 0.022 6,400,000 127,850 0.0200 0.400 0.380 0.400 0.380 0.440 320,000 0.3995 -9.09%
2020-04-29 0 0.022 0.020 0.022 0.020 0.022 10,350,000 217,880 0.0211 0.440 0.400 0.440 0.400 0.440 517,500 0.4210 4.76%
2020-04-28 0 0.021 0.020 0.021 0.020 0.022 4,880,000 102,410 0.0210 0.420 0.400 0.420 0.400 0.440 244,000 0.4197 -8.70%
2020-04-27 0 0.023 0.021 0.023 0.022 0.023 8,800,000 193,860 0.0220 0.460 0.420 0.460 0.440 0.460 440,000 0.4406 0.00%
2020-04-24 0 0.023 0.021 0.023 0.020 0.023 1,750,000 37,910 0.0217 0.460 0.420 0.460 0.400 0.460 87,500 0.4333 4.55%
2020-04-23 0 0.022 0.022 0.023 0.022 0.026 24,530,160 566,342 0.0231 0.440 0.440 0.460 0.440 0.520 1,226,508 0.4618 0.00%
2020-04-22 0 0.022 0.022 0.023 0.022 0.023 4,301,000 95,725 0.0223 0.440 0.440 0.460 0.440 0.460 215,050 0.4451 4.76%
2020-04-21 0 0.021 0.020 0.021 0.021 0.023 13,974,000 294,584 0.0211 0.420 0.400 0.420 0.420 0.460 698,700 0.4216 0.00%
2020-04-20 0 0.021 0.020 0.021 0.021 0.021 990,000 20,790 0.0210 0.420 0.400 0.420 0.420 0.420 49,500 0.4200 0.00%
2020-04-17 0 0.021 0.020 0.021 0.019 0.021 11,540,200 230,693 0.0200 0.420 0.400 0.420 0.380 0.420 577,010 0.3998 5.00%
2020-04-16 0 0.020 0.019 0.020 0.019 0.022 26,520,000 533,300 0.0201 0.400 0.380 0.400 0.380 0.440 1,326,000 0.4022 -13.04%
2020-04-15 0 0.023 0.022 0.023 0.022 0.023 9,470,000 208,530 0.0220 0.460 0.440 0.460 0.440 0.460 473,500 0.4404 0.00%
2020-04-14 0 0.023 0.022 0.023 0.022 0.024 14,072,000 311,544 0.0221 0.460 0.440 0.460 0.440 0.480 703,600 0.4428 -4.17%
2020-04-09 0 0.024 0.022 0.024 0.022 0.024 538,000 12,376 0.0230 0.480 0.440 0.480 0.440 0.480 26,900 0.4601 0.00%
2020-04-08 0 0.024 0.023 0.024 0.023 0.024 8,380,200 192,883 0.0230 0.480 0.460 0.480 0.460 0.480 419,010 0.4603 0.00%
2020-04-07 0 0.024 0.023 0.024 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2020-04-06 0 0.024 0.023 0.024 0.023 0.024 12,355,500 284,670 0.0230 0.480 0.460 0.480 0.460 0.480 617,775 0.4608 -4.00%
2020-04-03 0 0.025 0.023 0.025 0.023 0.026 2,843,500 68,520 0.0241 0.500 0.460 0.500 0.460 0.520 142,175 0.4819 8.70%
2020-04-02 0 0.023 0.022 0.023 0.022 0.023 11,291,000 251,330 0.0223 0.460 0.440 0.460 0.440 0.460 564,550 0.4452 0.00%
2020-04-01 0 0.023 0.022 0.023 0.022 0.023 4,640,000 106,710 0.0230 0.460 0.440 0.460 0.440 0.460 232,000 0.4600 -4.17%
2020-03-31 0 0.024 0.023 0.024 0.024 0.024 9,070,000 217,680 0.0240 0.480 0.460 0.480 0.480 0.480 453,500 0.4800 -4.00%
2020-03-30 0 0.025 0.024 0.025 0.025 0.025 500,000 12,500 0.0250 0.500 0.480 0.500 0.500 0.500 25,000 0.5000 0.00%
2020-03-27 0 0.025 0.024 0.025 0.024 0.026 18,300,000 455,100 0.0249 0.500 0.480 0.500 0.480 0.520 915,000 0.4974 -3.85%
2020-03-26 0 0.026 0.024 0.025 0.024 0.024 300,000 7,200 0.0240 0.520 0.480 0.500 0.480 0.480 15,000 0.4800 0.00%
2020-03-25 0 0.026 0.025 0.026 0.024 0.026 10,290,000 248,980 0.0242 0.520 0.500 0.520 0.480 0.520 514,500 0.4839 4.00%
2020-03-24 0 0.025 0.024 0.025 0.023 0.025 2,310,000 54,950 0.0238 0.500 0.480 0.500 0.460 0.500 115,500 0.4758 0.00%
2020-03-23 0 0.025 0.023 0.025 0.023 0.025 7,025,000 164,510 0.0234 0.500 0.460 0.500 0.460 0.500 351,250 0.4684 0.00%
2020-03-20 0 0.025 0.024 0.025 0.025 0.026 174,000 4,434 0.0255 0.500 0.480 0.500 0.500 0.520 8,700 0.5097 -3.85%
2020-03-19 0 0.026 0.024 0.026 0.025 0.026 8,460,000 211,570 0.0250 0.520 0.480 0.520 0.500 0.520 423,000 0.5002 0.00%
2020-03-18 0 0.026 0.025 0.026 0.025 0.026 5,620,000 140,600 0.0250 0.520 0.500 0.520 0.500 0.520 281,000 0.5004 0.00%
2020-03-17 0 0.026 0.025 0.026 0.025 0.027 10,960,000 283,280 0.0258 0.520 0.500 0.520 0.500 0.540 548,000 0.5169 -3.70%
2020-03-16 0 0.027 0.025 0.027 0.025 0.027 2,830,000 74,090 0.0262 0.540 0.500 0.540 0.500 0.540 141,500 0.5236 3.85%
2020-03-13 0 0.026 0.025 0.026 0.024 0.027 32,374,000 815,672 0.0252 0.520 0.500 0.520 0.480 0.540 1,618,700 0.5039 -3.70%
2020-03-12 0 0.027 0.026 0.027 0.026 0.027 5,560,000 144,820 0.0260 0.540 0.520 0.540 0.520 0.540 278,000 0.5209 -3.57%
2020-03-11 0 0.028 0.027 0.028 0.027 0.028 1,611,000 44,670 0.0277 0.560 0.540 0.560 0.540 0.560 80,550 0.5546 0.00%
2020-03-10 0 0.028 0.026 0.028 0.027 0.028 8,191,000 221,190 0.0270 0.560 0.520 0.560 0.540 0.560 409,550 0.5401 0.00%
2020-03-09 0 0.028 0.026 0.028 0.026 0.029 9,490,000 250,060 0.0263 0.560 0.520 0.560 0.520 0.580 474,500 0.5270 3.70%
2020-03-06 0 0.027 0.026 0.027 0.026 0.027 8,560,000 230,820 0.0270 0.540 0.520 0.540 0.520 0.540 428,000 0.5393 -3.57%
2020-03-05 0 0.028 0.026 0.028 0.027 0.028 3,180,000 85,920 0.0270 0.560 0.520 0.560 0.540 0.560 159,000 0.5404 0.00%
2020-03-04 0 0.028 0.027 0.028 0.026 0.029 12,130,000 335,960 0.0277 0.560 0.540 0.560 0.520 0.580 606,500 0.5539 0.00%
2020-03-03 0 0.028 0.026 0.028 0.026 0.028 130,000 3,520 0.0271 0.560 0.520 0.560 0.520 0.560 6,500 0.5415 0.00%
2020-03-02 0 0.028 0.026 0.028 0.025 0.028 19,386,000 506,420 0.0261 0.560 0.520 0.560 0.500 0.560 969,300 0.5225 7.69%
2020-02-28 0 0.026 0.025 0.026 0.025 0.026 9,477,000 238,353 0.0252 0.520 0.500 0.520 0.500 0.520 473,850 0.5030 -3.70%
2020-02-27 0 0.027 0.025 0.027 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2020-02-26 0 0.027 0.025 0.027 0.026 0.028 15,225,000 405,730 0.0266 0.540 0.500 0.540 0.520 0.560 761,250 0.5330 -3.57%
2020-02-25 0 0.028 0.027 0.028 0.027 0.029 254,000 7,028 0.0277 0.560 0.540 0.560 0.540 0.580 12,700 0.5534 -3.45%
2020-02-24 0 0.029 0.027 0.029 0.027 0.029 9,150,000 255,800 0.0280 0.580 0.540 0.580 0.540 0.580 457,500 0.5591 0.00%
2020-02-21 0 0.029 0.027 0.029 0.027 0.029 1,870,000 52,400 0.0280 0.580 0.540 0.580 0.540 0.580 93,500 0.5604 0.00%
2020-02-20 0 0.029 0.028 0.029 0.028 0.029 8,344,500 233,708 0.0280 0.580 0.560 0.580 0.560 0.580 417,225 0.5601 0.00%
2020-02-19 0 0.029 0.028 0.029 0.028 0.029 505,000 14,190 0.0281 0.580 0.560 0.580 0.560 0.580 25,250 0.5620 0.00%
2020-02-18 0 0.029 0.028 0.029 0.028 0.030 7,940,000 230,250 0.0290 0.580 0.560 0.580 0.560 0.600 397,000 0.5800 0.00%
2020-02-17 0 0.029 0.028 0.029 0.027 0.029 590,000 16,870 0.0286 0.580 0.560 0.580 0.540 0.580 29,500 0.5719 0.00%
2020-02-14 0 0.029 0.028 0.029 0.028 0.031 11,400,000 338,090 0.0297 0.580 0.560 0.580 0.560 0.620 570,000 0.5931 -3.33%
2020-02-13 0 0.030 0.028 0.030 0.027 0.030 5,900,000 169,070 0.0287 0.600 0.560 0.600 0.540 0.600 295,000 0.5731 7.14%
2020-02-12 0 0.028 0.027 0.028 0.027 0.031 20,743,500 577,010 0.0278 0.560 0.540 0.560 0.540 0.620 1,037,175 0.5563 3.70%
2020-02-11 0 0.027 0.026 0.027 0.026 0.028 1,962,000 52,494 0.0268 0.540 0.520 0.540 0.520 0.560 98,100 0.5351 0.00%
2020-02-10 0 0.027 0.026 0.028 0.027 0.028 8,411,000 227,242 0.0270 0.540 0.520 0.560 0.540 0.560 420,550 0.5403 -3.57%
2020-02-07 0 0.028 0.026 0.028 0.026 0.028 1,040,000 29,020 0.0279 0.560 0.520 0.560 0.520 0.560 52,000 0.5581 7.69%
2020-02-06 0 0.026 0.026 0.027 0.025 0.028 11,110,120 296,632 0.0267 0.520 0.520 0.540 0.500 0.560 555,506 0.5340 0.00%
2020-02-05 0 0.026 0.025 0.026 0.025 0.027 7,898,500 203,857 0.0258 0.520 0.500 0.520 0.500 0.540 394,925 0.5162 -7.14%
2020-02-04 0 0.028 0.026 0.028 0.026 0.029 11,710,000 323,980 0.0277 0.560 0.520 0.560 0.520 0.580 585,500 0.5533 3.70%
2020-02-03 0 0.027 0.025 0.027 0.025 0.027 7,650,000 196,990 0.0258 0.540 0.500 0.540 0.500 0.540 382,500 0.5150 0.00%
2020-01-31 0 0.027 0.026 0.027 0.026 0.028 17,661,000 471,628 0.0267 0.540 0.520 0.540 0.520 0.560 883,050 0.5341 -10.00%
2020-01-30 0 0.030 0.027 0.030 0.025 0.030 15,300,000 407,170 0.0266 0.600 0.540 0.600 0.500 0.600 765,000 0.5322 7.14%
2020-01-29 0 0.028 0.025 0.028 0.024 0.028 22,290,000 567,700 0.0255 0.560 0.500 0.560 0.480 0.560 1,114,500 0.5094 -6.67%
2020-01-24 0 0.030 0.030 0.031 0.029 0.030 1,032,000 29,948 0.0290 0.600 0.600 0.620 0.580 0.600 51,600 0.5804 0.00%
2020-01-23 0 0.030 0.029 0.030 0.028 0.032 12,827,000 381,685 0.0298 0.600 0.580 0.600 0.560 0.640 641,350 0.5951 -6.25%
2020-01-22 0 0.032 0.030 0.032 0.030 0.033 9,410,000 293,190 0.0312 0.640 0.600 0.640 0.600 0.660 470,500 0.6231 3.23%
2020-01-21 0 0.031 0.030 0.031 0.029 0.033 7,684,000 231,740 0.0302 0.620 0.600 0.620 0.580 0.660 384,200 0.6032 -8.82%
2020-01-20 0 0.034 0.030 0.034 0.030 0.034 16,115,000 509,105 0.0316 0.680 0.600 0.680 0.600 0.680 805,750 0.6318 6.25%
2020-01-17 0 0.032 0.030 0.032 0.028 0.033 12,250,000 364,830 0.0298 0.640 0.600 0.640 0.560 0.660 612,500 0.5956 10.34%
2020-01-16 0 0.029 0.028 0.029 0.026 0.030 24,848,500 697,957 0.0281 0.580 0.560 0.580 0.520 0.600 1,242,425 0.5618 -3.33%
2020-01-15 0 0.030 0.029 0.030 0.028 0.038 82,600,000 2,740,160 0.0332 0.600 0.580 0.600 0.560 0.760 4,130,000 0.6635 7.14%
2020-01-14 0 0.028 0.026 0.028 0.026 0.028 12,940,000 348,600 0.0269 0.560 0.520 0.560 0.520 0.560 647,000 0.5388 0.00%
2020-01-13 0 0.028 0.027 0.028 0.025 0.028 4,770,000 126,730 0.0266 0.560 0.540 0.560 0.500 0.560 238,500 0.5314 7.69%
2020-01-10 0 0.026 0.025 0.026 0.024 0.027 8,770,000 211,880 0.0242 0.520 0.500 0.520 0.480 0.540 438,500 0.4832 4.00%
2020-01-09 0 0.025 0.023 0.025 0.024 0.025 1,382,000 33,220 0.0240 0.500 0.460 0.500 0.480 0.500 69,100 0.4808 0.00%
2020-01-08 0 0.025 0.024 0.025 0.023 0.025 8,525,000 204,865 0.0240 0.500 0.480 0.500 0.460 0.500 426,250 0.4806 4.17%
2020-01-07 0 0.024 0.023 0.024 0.023 0.025 3,460,000 82,510 0.0238 0.480 0.460 0.480 0.460 0.500 173,000 0.4769 0.00%
2020-01-06 0 0.024 0.023 0.024 0.023 0.027 33,631,000 819,549 0.0244 0.480 0.460 0.480 0.460 0.540 1,681,550 0.4874 -11.11%
2020-01-03 0 0.027 0.026 0.027 0.026 0.027 80,000 2,150 0.0269 0.540 0.520 0.540 0.520 0.540 4,000 0.5375 0.00%
2020-01-02 0 0.027 0.026 0.027 0.026 0.027 8,683,000 226,640 0.0261 0.540 0.520 0.540 0.520 0.540 434,150 0.5220 0.00%
2019-12-31 0 0.027 0.025 0.026 0.026 0.028 2,350,200 61,624 0.0262 0.540 0.500 0.520 0.520 0.560 117,510 0.5244 0.00%
2019-12-30 0 0.027 0.027 0.028 0.026 0.028 10,653,000 287,000 0.0269 0.540 0.540 0.560 0.520 0.560 532,650 0.5388 0.00%
2019-12-27 0 0.027 0.025 0.027 0.025 0.027 1,820,000 47,180 0.0259 0.540 0.500 0.540 0.500 0.540 91,000 0.5185 0.00%
2019-12-24 0 0.027 0.026 0.027 0.027 0.028 1,800,000 48,630 0.0270 0.540 0.520 0.540 0.540 0.560 90,000 0.5403 0.00%
2019-12-23 0 0.027 0.026 0.027 0.026 0.028 1,250,000 32,990 0.0264 0.540 0.520 0.540 0.520 0.560 62,500 0.5278 0.00%
2019-12-20 0 0.027 0.025 0.027 0.025 0.027 8,639,000 224,240 0.0260 0.540 0.500 0.540 0.500 0.540 431,950 0.5191 0.00%
2019-12-19 0 0.027 0.026 0.027 0.025 0.027 4,700,000 119,790 0.0255 0.540 0.520 0.540 0.500 0.540 235,000 0.5097 8.00%
2019-12-18 0 0.025 0.024 0.025 0.024 0.025 3,486,780 85,025 0.0244 0.500 0.480 0.500 0.480 0.500 174,339 0.4877 0.00%
2019-12-17 0 0.025 0.024 0.025 0.025 0.025 3,160,000 79,000 0.0250 0.500 0.480 0.500 0.500 0.500 158,000 0.5000 -3.85%
2019-12-16 0 0.026 0.025 0.026 0.025 0.027 1,156,500 29,384 0.0254 0.520 0.500 0.520 0.500 0.540 57,825 0.5082 0.00%
2019-12-13 0 0.026 0.025 0.026 0.025 0.026 1,851,000 47,310 0.0256 0.520 0.500 0.520 0.500 0.520 92,550 0.5112 0.00%
2019-12-12 0 0.026 0.025 0.026 0.025 0.026 260,000 6,540 0.0252 0.520 0.500 0.520 0.500 0.520 13,000 0.5031 0.00%
2019-12-11 0 0.026 0.025 0.026 0.025 0.026 6,420,000 160,520 0.0250 0.520 0.500 0.520 0.500 0.520 321,000 0.5001 0.00%
2019-12-10 0 0.026 0.026 0.027 0.025 0.027 5,480,000 139,890 0.0255 0.520 0.520 0.540 0.500 0.540 274,000 0.5105 -3.70%
2019-12-09 0 0.027 0.025 0.027 0.026 0.027 1,570,000 41,180 0.0262 0.540 0.500 0.540 0.520 0.540 78,500 0.5246 0.00%
2019-12-06 0 0.027 0.026 0.027 0.026 0.028 5,970,000 157,200 0.0263 0.540 0.520 0.540 0.520 0.560 298,500 0.5266 -3.57%
2019-12-05 0 0.028 0.026 0.028 0.026 0.028 9,823,500 256,480 0.0261 0.560 0.520 0.560 0.520 0.560 491,175 0.5222 7.69%
2019-12-04 0 0.026 0.025 0.026 0.025 0.026 140,000 3,540 0.0253 0.520 0.500 0.520 0.500 0.520 7,000 0.5057 0.00%
2019-12-03 0 0.026 0.025 0.026 0.026 0.028 3,630,000 96,180 0.0265 0.520 0.500 0.520 0.520 0.560 181,500 0.5299 0.00%
2019-12-02 0 0.026 0.025 0.026 0.025 0.027 2,397,500 61,462 0.0256 0.520 0.500 0.520 0.500 0.540 119,875 0.5127 -3.70%
2019-11-29 0 0.027 0.025 0.027 0.025 0.029 8,680,000 227,800 0.0262 0.540 0.500 0.540 0.500 0.580 434,000 0.5249 -3.57%
2019-11-28 0 0.028 0.026 0.028 0.026 0.029 7,739,000 209,658 0.0271 0.560 0.520 0.560 0.520 0.580 386,950 0.5418 3.70%
2019-11-27 0 0.027 0.025 0.027 0.025 0.029 22,466,000 608,322 0.0271 0.540 0.500 0.540 0.500 0.580 1,123,300 0.5415 8.00%
2019-11-26 0 0.025 0.024 0.025 0.023 0.026 11,600,000 284,670 0.0245 0.500 0.480 0.500 0.460 0.520 580,000 0.4908 -7.41%
2019-11-25 0 0.027 0.026 0.027 0.026 0.028 4,990,000 131,690 0.0264 0.540 0.520 0.540 0.520 0.560 249,500 0.5278 -3.57%
2019-11-22 0 0.028 0.027 0.028 0.027 0.029 2,450,000 66,290 0.0271 0.560 0.540 0.560 0.540 0.580 122,500 0.5411 -3.45%
2019-11-21 0 0.029 0.027 0.029 0.028 0.029 400,000 11,300 0.0283 0.580 0.540 0.580 0.560 0.580 20,000 0.5650 0.00%
2019-11-20 0 0.029 0.027 0.029 0.027 0.030 10,207,500 285,995 0.0280 0.580 0.540 0.580 0.540 0.600 510,375 0.5604 3.57%
2019-11-19 0 0.028 0.027 0.028 0.027 0.031 6,514,000 184,636 0.0283 0.560 0.540 0.560 0.540 0.620 325,700 0.5669 -3.45%
2019-11-18 0 0.029 0.027 0.029 0.028 0.029 10,100,000 283,400 0.0281 0.580 0.540 0.580 0.560 0.580 505,000 0.5612 3.57%
2019-11-15 0 0.028 0.027 0.028 0.026 0.030 9,490,000 260,860 0.0275 0.560 0.540 0.560 0.520 0.600 474,500 0.5498 3.70%
2019-11-14 0 0.027 0.026 0.027 0.026 0.030 10,870,000 288,080 0.0265 0.540 0.520 0.540 0.520 0.600 543,500 0.5300 -6.90%
2019-11-13 0 0.029 0.027 0.029 0.027 0.030 9,420,000 265,690 0.0282 0.580 0.540 0.580 0.540 0.600 471,000 0.5641 3.57%
2019-11-12 0 0.028 0.028 0.029 0.027 0.030 8,040,000 233,330 0.0290 0.560 0.560 0.580 0.540 0.600 402,000 0.5804 -9.68%
2019-11-11 0 0.031 0.030 0.031 0.030 0.032 13,180,000 409,350 0.0311 0.620 0.600 0.620 0.600 0.640 659,000 0.6212 0.00%
2019-11-08 0 0.031 0.031 0.032 0.031 0.034 9,510,000 304,700 0.0320 0.620 0.620 0.640 0.620 0.680 475,500 0.6408 -8.82%
2019-11-07 0 0.034 0.033 0.034 0.032 0.034 11,411,000 377,028 0.0330 0.680 0.660 0.680 0.640 0.680 570,550 0.6608 0.00%
2019-11-06 0 0.034 0.033 0.034 0.033 0.035 19,530,000 652,850 0.0334 0.680 0.660 0.680 0.660 0.700 976,500 0.6686 -2.86%
2019-11-05 0 0.035 0.034 0.035 0.032 0.035 10,560,000 352,280 0.0334 0.700 0.680 0.700 0.640 0.700 528,000 0.6672 2.94%
2019-11-04 0 0.034 0.032 0.034 0.032 0.035 27,970,100 920,302 0.0329 0.680 0.640 0.680 0.640 0.700 1,398,505 0.6581 6.25%
2019-11-01 0 0.032 0.031 0.032 0.030 0.033 7,810,000 242,580 0.0311 0.640 0.620 0.640 0.600 0.660 390,500 0.6212 3.23%
2019-10-31 0 0.031 0.030 0.031 0.030 0.032 13,960,000 421,520 0.0302 0.620 0.600 0.620 0.600 0.640 698,000 0.6039 6.90%
2019-10-30 0 0.029 0.028 0.029 0.028 0.030 5,092,440 149,376 0.0293 0.580 0.560 0.580 0.560 0.600 254,622 0.5867 -3.33%
2019-10-29 0 0.030 0.028 0.030 0.028 0.032 27,440,000 792,610 0.0289 0.600 0.560 0.600 0.560 0.640 1,372,000 0.5777 0.00%
2019-10-28 0 0.030 0.029 0.030 0.027 0.030 54,505,100 1,581,622 0.0290 0.600 0.580 0.600 0.540 0.600 2,725,255 0.5804 15.38%
2019-10-25 0 0.026 0.025 0.026 0.025 0.027 6,050,000 153,820 0.0254 0.520 0.500 0.520 0.500 0.540 302,500 0.5085 0.00%
2019-10-24 0 0.026 0.025 0.026 0.024 0.026 21,351,000 534,720 0.0250 0.520 0.500 0.520 0.480 0.520 1,067,550 0.5009 4.00%
2019-10-23 0 0.025 0.024 0.025 0.024 0.027 51,280,000 1,274,150 0.0248 0.500 0.480 0.500 0.480 0.540 2,564,000 0.4969 4.17%
2019-10-22 0 0.024 0.023 0.024 0.021 0.024 20,180,000 459,740 0.0228 0.480 0.460 0.480 0.420 0.480 1,009,000 0.4556 4.35%
2019-10-21 0 0.023 0.022 0.023 0.022 0.023 8,823,000 195,536 0.0222 0.460 0.440 0.460 0.440 0.460 441,150 0.4432 0.00%
2019-10-18 0 0.023 0.022 0.023 0.021 0.024 21,006,500 463,470 0.0221 0.460 0.440 0.460 0.420 0.480 1,050,325 0.4413 0.00%
2019-10-17 0 0.023 0.022 0.023 0.022 0.027 111,981,500 2,738,773 0.0245 0.460 0.440 0.460 0.440 0.540 5,599,075 0.4891 -4.17%
2019-10-16 0 0.024 0.023 0.024 0.018 0.026 368,470,000 8,107,690 0.0220 0.480 0.460 0.480 0.360 0.520 18,423,500 0.4401 26.32%
2019-10-15 0 0.019 0.018 0.019 0.018 0.019 15,330,000 277,170 0.0181 0.380 0.360 0.380 0.360 0.380 766,500 0.3616 0.00%
2019-10-14 0 0.019 0.018 0.019 0.018 0.020 14,320,000 264,340 0.0185 0.380 0.360 0.380 0.360 0.400 716,000 0.3692 0.00%
2019-10-11 0 0.019 0.018 0.019 0.018 0.020 16,520,000 307,180 0.0186 0.380 0.360 0.380 0.360 0.400 826,000 0.3719 -5.00%
2019-10-10 0 0.020 0.018 0.019 0.019 0.021 27,960,000 543,380 0.0194 0.400 0.360 0.380 0.380 0.420 1,398,000 0.3887 -4.76%
2019-10-09 0 0.021 0.020 0.021 0.020 0.022 21,493,000 444,555 0.0207 0.420 0.400 0.420 0.400 0.440 1,074,650 0.4137 -4.55%
2019-10-08 0 0.022 0.020 0.022 0.021 0.023 30,242,000 647,691 0.0214 0.440 0.400 0.440 0.420 0.460 1,512,100 0.4283 0.00%
2019-10-04 0 0.022 0.021 0.022 0.020 0.023 89,535,000 1,921,430 0.0215 0.440 0.420 0.440 0.400 0.460 4,476,750 0.4292 4.76%
2019-10-03 0 0.021 0.021 0.022 0.020 0.023 89,657,000 1,925,075 0.0215 0.420 0.420 0.440 0.400 0.460 4,482,850 0.4294 5.00%
2019-10-02 0 0.020 0.019 0.020 0.019 0.021 77,527,000 1,557,348 0.0201 0.400 0.380 0.400 0.380 0.420 3,876,350 0.4018 0.00%
2019-09-30 0 0.020 0.019 0.020 0.019 0.020 2,660,000 50,900 0.0191 0.400 0.380 0.400 0.380 0.400 133,000 0.3827 0.00%
2019-09-27 0 0.020 0.019 0.021 0.020 0.022 60,650,000 1,233,900 0.0203 0.400 0.380 0.420 0.400 0.440 3,032,500 0.4069 0.00%
2019-09-26 0 0.020 0.019 0.020 0.019 0.020 1,660,000 31,740 0.0191 0.400 0.380 0.400 0.380 0.400 83,000 0.3824 0.00%
2019-09-25 0 0.020 0.019 0.020 0.019 0.021 19,140,000 382,900 0.0200 0.400 0.380 0.400 0.380 0.420 957,000 0.4001 0.00%
2019-09-24 0 0.020 0.019 0.020 0.019 0.020 3,430,000 68,420 0.0199 0.400 0.380 0.400 0.380 0.400 171,500 0.3990 -4.76%
2019-09-23 0 0.021 0.019 0.021 0.019 0.021 25,897,500 517,852 0.0200 0.420 0.380 0.420 0.380 0.420 1,294,875 0.3999 5.00%
2019-09-20 0 0.020 0.019 0.020 0.019 0.020 11,010,000 216,950 0.0197 0.400 0.380 0.400 0.380 0.400 550,500 0.3941 0.00%
2019-09-19 0 0.020 0.019 0.020 0.020 0.020 25,920,000 518,410 0.0200 0.400 0.380 0.400 0.400 0.400 1,296,000 0.4000 5.26%
2019-09-18 0 0.019 0.019 0.020 0.019 0.020 4,531,000 89,113 0.0197 0.380 0.380 0.400 0.380 0.400 226,550 0.3933 -5.00%
2019-09-17 0 0.020 0.019 0.020 0.019 0.021 26,380,000 528,340 0.0200 0.400 0.380 0.400 0.380 0.420 1,319,000 0.4006 -4.76%
2019-09-16 0 0.021 0.019 0.021 0.020 0.023 29,150,200 596,513 0.0205 0.420 0.380 0.420 0.400 0.460 1,457,510 0.4093 0.00%
2019-09-13 0 0.021 0.019 0.021 0.020 0.021 19,970,000 400,670 0.0201 0.420 0.380 0.420 0.400 0.420 998,500 0.4013 5.00%
2019-09-12 0 0.020 0.019 0.020 0.019 0.020 5,240,000 103,620 0.0198 0.400 0.380 0.400 0.380 0.400 262,000 0.3955 0.00%
2019-09-11 0 0.020 0.019 0.020 0.019 0.020 13,160,000 250,900 0.0191 0.400 0.380 0.400 0.380 0.400 658,000 0.3813 0.00%
2019-09-10 0 0.020 0.019 0.020 0.019 0.020 8,540,000 162,280 0.0190 0.400 0.380 0.400 0.380 0.400 427,000 0.3800 0.00%
2019-09-09 0 0.020 0.019 0.020 0.019 0.020 10,830,000 216,570 0.0200 0.400 0.380 0.400 0.380 0.400 541,500 0.3999 0.00%
2019-09-06 0 0.020 0.019 0.020 0.020 0.020 240,000 4,800 0.0200 0.400 0.380 0.400 0.400 0.400 12,000 0.4000 0.00%
2019-09-05 0 0.020 0.019 0.020 0.019 0.020 16,050,000 320,700 0.0200 0.400 0.380 0.400 0.380 0.400 802,500 0.3996 0.00%
2019-09-04 0 0.020 0.019 0.020 0.019 0.020 3,010,000 57,270 0.0190 0.400 0.380 0.400 0.380 0.400 150,500 0.3805 0.00%
2019-09-03 0 0.020 0.019 0.020 0.020 0.021 12,450,000 249,010 0.0200 0.400 0.380 0.400 0.400 0.420 622,500 0.4000 0.00%
2019-09-02 0 0.020 0.019 0.020 0.019 0.020 1,040,000 19,800 0.0190 0.400 0.380 0.400 0.380 0.400 52,000 0.3808 5.26%
2019-08-30 0 0.019 0.019 0.020 0.019 0.021 19,910,000 397,930 0.0200 0.380 0.380 0.400 0.380 0.420 995,500 0.3997 -5.00%
2019-08-29 0 0.020 0.019 0.020 0.019 0.021 4,980,000 101,380 0.0204 0.400 0.380 0.400 0.380 0.420 249,000 0.4071 -4.76%
2019-08-28 0 0.021 0.019 0.021 0.019 0.021 9,921,056 197,365 0.0199 0.420 0.380 0.420 0.380 0.420 496,053 0.3979 5.00%
2019-08-27 0 0.020 0.019 0.020 0.019 0.020 355,000 6,885 0.0194 0.400 0.380 0.400 0.380 0.400 17,750 0.3879 0.00%
2019-08-26 0 0.020 0.019 0.020 0.019 0.020 9,797,500 189,222 0.0193 0.400 0.380 0.400 0.380 0.400 489,875 0.3863 0.00%
2019-08-23 0 0.020 0.019 0.020 0.019 0.020 7,450,000 144,480 0.0194 0.400 0.380 0.400 0.380 0.400 372,500 0.3879 0.00%
2019-08-22 0 0.020 0.019 0.020 0.019 0.021 13,802,000 274,208 0.0199 0.400 0.380 0.400 0.380 0.420 690,100 0.3973 0.00%
2019-08-21 0 0.020 0.019 0.020 0.019 0.024 85,600,000 1,752,390 0.0205 0.400 0.380 0.400 0.380 0.480 4,280,000 0.4094 -20.00%
2019-08-20 0 0.025 0.023 0.025 0.024 0.025 9,940,000 239,240 0.0241 0.500 0.460 0.500 0.480 0.500 497,000 0.4814 0.00%
2019-08-19 0 0.025 0.024 0.025 0.024 0.026 11,300,000 282,230 0.0250 0.500 0.480 0.500 0.480 0.520 565,000 0.4995 -10.71%
2019-08-16 0 0.028 0.025 0.028 0.027 0.029 10,330,000 293,420 0.0284 0.560 0.500 0.560 0.540 0.580 516,500 0.5681 -3.45%
2019-08-15 0 0.029 0.027 0.029 0.027 0.029 3,480,000 94,940 0.0273 0.580 0.540 0.580 0.540 0.580 174,000 0.5456 0.00%
2019-08-14 0 0.029 0.029 0.030 0.027 0.029 8,560,000 240,480 0.0281 0.580 0.580 0.600 0.540 0.580 428,000 0.5619 0.00%
2019-08-13 0 0.029 0.028 0.030 0.028 0.030 6,560,000 194,470 0.0296 0.580 0.560 0.600 0.560 0.600 328,000 0.5929 -6.45%
2019-08-12 0 0.031 0.031 0.032 0.030 0.032 7,340,000 233,810 0.0319 0.620 0.620 0.640 0.600 0.640 367,000 0.6371 0.00%
2019-08-09 0 0.031 0.031 0.032 0.031 0.031 553,000 17,128 0.0310 0.620 0.620 0.640 0.620 0.620 27,650 0.6195 -6.06%
2019-08-08 0 0.033 0.031 0.033 0.031 0.033 8,121,000 259,037 0.0319 0.660 0.620 0.660 0.620 0.660 406,050 0.6379 6.45%
2019-08-07 0 0.031 0.031 0.032 0.031 0.031 40,000 1,240 0.0310 0.620 0.620 0.640 0.620 0.620 2,000 0.6200 0.00%
2019-08-06 0 0.031 0.031 0.032 0.030 0.032 10,470,000 323,830 0.0309 0.620 0.620 0.640 0.600 0.640 523,500 0.6186 -3.13%
2019-08-05 0 0.032 0.030 0.032 0.032 0.032 44,000 1,380 0.0314 0.640 0.600 0.640 0.640 0.640 2,200 0.6273 0.00%
2019-08-02 0 0.032 0.030 0.032 0.032 0.033 6,830,000 218,570 0.0320 0.640 0.600 0.640 0.640 0.660 341,500 0.6400 -3.03%
2019-08-01 0 0.033 0.031 0.033 0.029 0.033 5,410,000 164,440 0.0304 0.660 0.620 0.660 0.580 0.660 270,500 0.6079 6.45%
2019-07-31 0 0.031 0.031 0.032 0.031 0.033 8,140,200 267,155 0.0328 0.620 0.620 0.640 0.620 0.660 407,010 0.6564 -8.82%
2019-07-30 0 0.034 0.033 0.034 0.033 0.034 452,000 14,916 0.0330 0.680 0.660 0.680 0.660 0.680 22,600 0.6600 0.00%
2019-07-29 0 0.034 0.033 0.034 0.033 0.034 8,690,000 293,470 0.0338 0.680 0.660 0.680 0.660 0.680 434,500 0.6754 -2.86%
2019-07-26 0 0.035 0.033 0.035 0.034 0.035 930,000 31,950 0.0344 0.700 0.660 0.700 0.680 0.700 46,500 0.6871 0.00%
2019-07-25 0 0.035 0.033 0.035 0.033 0.035 10,765,000 365,815 0.0340 0.700 0.660 0.700 0.660 0.700 538,250 0.6796 0.00%
2019-07-24 0 0.035 0.033 0.035 0.033 0.035 123,000 4,087 0.0332 0.700 0.660 0.700 0.660 0.700 6,150 0.6646 0.00%
2019-07-23 0 0.035 0.033 0.035 0.033 0.035 8,030,000 271,660 0.0338 0.700 0.660 0.700 0.660 0.700 401,500 0.6766 6.06%
2019-07-22 0 0.033 0.033 0.034 0.032 0.035 1,550,000 50,580 0.0326 0.660 0.660 0.680 0.640 0.700 77,500 0.6526 -2.94%
2019-07-19 0 0.034 0.033 0.034 0.033 0.034 7,060,000 239,940 0.0340 0.680 0.660 0.680 0.660 0.680 353,000 0.6797 3.03%
2019-07-18 0 0.033 0.033 0.034 0.033 0.034 2,575,000 85,115 0.0331 0.660 0.660 0.680 0.660 0.680 128,750 0.6611 -5.71%
2019-07-17 0 0.035 0.033 0.035 0.033 0.035 7,770,000 262,870 0.0338 0.700 0.660 0.700 0.660 0.700 388,500 0.6766 0.00%
2019-07-16 0 0.035 0.034 0.036 0.033 0.035 1,170,000 39,780 0.0340 0.700 0.680 0.720 0.660 0.700 58,500 0.6800 0.00%
2019-07-15 0 0.035 0.034 0.035 0.034 0.035 6,540,000 222,460 0.0340 0.700 0.680 0.700 0.680 0.700 327,000 0.6803 0.00%
2019-07-12 0 0.035 0.034 0.035 0.034 0.035 310,000 10,550 0.0340 0.700 0.680 0.700 0.680 0.700 15,500 0.6806 0.00%
2019-07-11 0 0.035 0.034 0.035 0.034 0.035 8,375,000 293,020 0.0350 0.700 0.680 0.700 0.680 0.700 418,750 0.6997 0.00%
2019-07-10 0 0.035 0.034 0.036 0.034 0.036 250,000 8,750 0.0350 0.700 0.680 0.720 0.680 0.720 12,500 0.7000 0.00%
2019-07-09 0 0.035 0.034 0.036 0.034 0.035 7,923,500 270,401 0.0341 0.700 0.680 0.720 0.680 0.700 396,175 0.6825 2.94%
2019-07-08 0 0.034 0.034 0.035 0.034 0.036 2,920,000 101,770 0.0349 0.680 0.680 0.700 0.680 0.720 146,000 0.6971 -2.86%
2019-07-05 0 0.035 0.035 0.037 0.034 0.037 10,570,000 370,870 0.0351 0.700 0.700 0.740 0.680 0.740 528,500 0.7017 -2.78%
2019-07-04 0 0.036 0.035 0.036 0.033 0.040 20,910,000 763,410 0.0365 0.720 0.700 0.720 0.660 0.800 1,045,500 0.7302 -10.00%
2019-07-03 0 0.040 0.036 0.040 0.035 0.040 30,950,000 1,129,370 0.0365 0.800 0.720 0.800 0.700 0.800 1,547,500 0.7298 14.29%
2019-07-02 0 0.035 0.035 0.037 0.035 0.037 3,280,000 120,010 0.0366 0.700 0.700 0.740 0.700 0.740 164,000 0.7318 -2.78%
2019-06-28 0 0.036 0.035 0.037 0.036 0.038 16,270,000 601,300 0.0370 0.720 0.700 0.740 0.720 0.760 813,500 0.7392 0.00%
2019-06-27 0 0.036 0.035 0.037 0.035 0.040 30,097,000 1,097,550 0.0365 0.720 0.700 0.740 0.700 0.800 1,504,850 0.7293 5.88%
2019-06-26 0 0.034 0.033 0.034 0.032 0.034 7,045,200 232,460 0.0330 0.680 0.660 0.680 0.640 0.680 352,260 0.6599 0.00%
2019-06-25 0 0.034 0.033 0.034 0.032 0.034 340,040 11,501 0.0338 0.680 0.660 0.680 0.640 0.680 17,002 0.6764 -2.86%
2019-06-24 0 0.035 0.033 0.035 0.035 0.035 6,510,000 227,850 0.0350 0.700 0.660 0.700 0.700 0.700 325,500 0.7000 -2.78%
2019-06-21 0 0.036 0.033 0.036 0.033 0.036 1,803,000 59,680 0.0331 0.720 0.660 0.720 0.660 0.720 90,150 0.6620 2.86%
2019-06-20 0 0.035 0.034 0.035 0.034 0.035 7,486,000 261,655 0.0350 0.700 0.680 0.700 0.680 0.700 374,300 0.6991 0.00%
2019-06-19 0 0.035 0.034 0.035 0.034 0.037 800,000 28,060 0.0351 0.700 0.680 0.700 0.680 0.740 40,000 0.7015 -2.78%
2019-06-18 0 0.036 0.034 0.036 0.035 0.036 11,140,000 396,250 0.0356 0.720 0.680 0.720 0.700 0.720 557,000 0.7114 -2.70%
2019-06-17 0 0.037 0.035 0.037 0.034 0.037 2,360,000 84,450 0.0358 0.740 0.700 0.740 0.680 0.740 118,000 0.7157 5.71%
2019-06-14 0 0.035 0.035 0.036 0.034 0.036 6,384,000 229,466 0.0359 0.700 0.700 0.720 0.680 0.720 319,200 0.7189 -5.41%
2019-06-13 0 0.037 0.033 0.037 0.035 0.037 654,000 23,732 0.0363 0.740 0.660 0.740 0.700 0.740 32,700 0.7257 0.00%
2019-06-12 0 0.037 0.034 0.037 0.033 0.037 6,910,000 242,830 0.0351 0.740 0.680 0.740 0.660 0.740 345,500 0.7028 0.00%
2019-06-11 0 0.037 0.034 0.037 0.032 0.037 965,000 33,400 0.0346 0.740 0.680 0.740 0.640 0.740 48,250 0.6922 2.78%
2019-06-10 0 0.036 0.031 0.036 0.034 0.036 9,726,000 332,720 0.0342 0.720 0.620 0.720 0.680 0.720 486,300 0.6842 2.86%
2019-06-06 0 0.035 0.031 0.035 0.034 0.035 310,000 10,550 0.0340 0.700 0.620 0.700 0.680 0.700 15,500 0.6806 0.00%
2019-06-05 0 0.035 0.032 0.035 0.034 0.035 5,250,000 178,510 0.0340 0.700 0.640 0.700 0.680 0.700 262,500 0.6800 0.00%
2019-06-04 0 0.035 0.031 0.035 0.031 0.035 521,500 16,784 0.0322 0.700 0.620 0.700 0.620 0.700 26,075 0.6437 0.00%
2019-06-03 0 0.035 0.033 0.035 0.033 0.035 5,977,000 203,546 0.0341 0.700 0.660 0.700 0.660 0.700 298,850 0.6811 0.00%
2019-05-31 0 0.035 0.033 0.035 0.033 0.035 800,100 27,033 0.0338 0.700 0.660 0.700 0.660 0.700 40,005 0.6757 0.00%
2019-05-30 0 0.035 0.032 0.035 0.034 0.035 4,960,000 168,650 0.0340 0.700 0.640 0.700 0.680 0.700 248,000 0.6800 0.00%
2019-05-29 0 0.035 0.031 0.035 0.031 0.035 2,210,000 72,930 0.0330 0.700 0.620 0.700 0.620 0.700 110,500 0.6600 2.94%
2019-05-28 0 0.034 0.032 0.034 0.030 0.035 12,382,000 407,000 0.0329 0.680 0.640 0.680 0.600 0.700 619,100 0.6574 0.00%
2019-05-27 0 0.034 0.033 0.034 0.033 0.034 1,710,000 58,120 0.0340 0.680 0.660 0.680 0.660 0.680 85,500 0.6798 -8.11%
2019-05-24 0 0.037 0.033 0.037 0.033 0.037 5,662,500 198,270 0.0350 0.740 0.660 0.740 0.660 0.740 283,125 0.7003 5.71%
2019-05-23 0 0.035 0.032 0.035 0.035 0.036 5,170,000 183,250 0.0354 0.700 0.640 0.700 0.700 0.720 258,500 0.7089 -2.78%
2019-05-22 0 0.036 0.036 0.037 0.036 0.038 4,700,000 178,040 0.0379 0.720 0.720 0.740 0.720 0.760 235,000 0.7576 -5.26%
2019-05-21 0 0.038 0.037 0.038 0.034 0.039 3,420,500 124,156 0.0363 0.760 0.740 0.760 0.680 0.780 171,025 0.7260 8.57%
2019-05-20 0 0.035 0.035 0.037 0.035 0.037 9,710,000 351,140 0.0362 0.700 0.700 0.740 0.700 0.740 485,500 0.7233 -5.41%
2019-05-17 0 0.037 0.035 0.038 0.036 0.037 1,980,000 71,340 0.0360 0.740 0.700 0.760 0.720 0.740 99,000 0.7206 -2.63%
2019-05-16 0 0.038 0.035 0.038 0.035 0.038 5,532,000 203,478 0.0368 0.760 0.700 0.760 0.700 0.760 276,600 0.7356 8.57%
2019-05-15 0 0.035 0.035 0.037 0.035 0.038 4,030,000 145,760 0.0362 0.700 0.700 0.740 0.700 0.760 201,500 0.7234 -10.26%
2019-05-14 0 0.039 0.036 0.039 0.036 0.040 6,230,000 240,390 0.0386 0.780 0.720 0.780 0.720 0.800 311,500 0.7717 2.63%
2019-05-10 0 0.038 0.038 0.040 0.036 0.038 2,280,000 86,420 0.0379 0.760 0.760 0.800 0.720 0.760 114,000 0.7581 -5.00%
2019-05-09 0 0.040 0.038 0.040 0.038 0.041 9,719,980 384,029 0.0395 0.800 0.760 0.800 0.760 0.820 485,999 0.7902 0.00%
2019-05-08 0 0.040 0.040 0.041 0.038 0.041 2,640,000 104,340 0.0395 0.800 0.800 0.820 0.760 0.820 132,000 0.7905 0.00%
2019-05-07 0 0.040 0.040 0.041 0.040 0.040 5,920,000 236,800 0.0400 0.800 0.800 0.820 0.800 0.800 296,000 0.8000 0.00%
2019-05-06 0 0.040 0.040 0.041 0.039 0.041 1,710,000 68,170 0.0399 0.800 0.800 0.820 0.780 0.820 85,500 0.7973 -4.76%
2019-05-03 0 0.042 0.042 0.043 0.042 0.045 7,016,000 308,582 0.0440 0.840 0.840 0.860 0.840 0.900 350,800 0.8797 0.00%
2019-05-02 0 0.042 0.042 0.043 0.042 0.042 370,000 15,540 0.0420 0.840 0.840 0.860 0.840 0.840 18,500 0.8400 0.00%
2019-04-30 0 0.042 0.042 0.043 0.042 0.045 6,333,500 278,276 0.0439 0.840 0.840 0.860 0.840 0.900 316,675 0.8787 -2.33%
2019-04-29 0 0.043 0.043 0.044 0.036 0.047 31,695,100 1,319,563 0.0416 0.860 0.860 0.880 0.720 0.940 1,584,755 0.8327 7.50%
2019-04-26 0 0.040 0.038 0.040 0.035 0.040 10,880,000 407,010 0.0374 0.800 0.760 0.800 0.700 0.800 544,000 0.7482 5.26%
2019-04-25 0 0.038 0.037 0.038 0.036 0.039 8,760,000 326,100 0.0372 0.760 0.740 0.760 0.720 0.780 438,000 0.7445 -5.00%
2019-04-24 0 0.040 0.039 0.040 0.039 0.040 7,207,500 287,641 0.0399 0.800 0.780 0.800 0.780 0.800 360,375 0.7982 -2.44%
2019-04-23 0 0.041 0.040 0.041 0.040 0.041 3,780,000 153,200 0.0405 0.820 0.800 0.820 0.800 0.820 189,000 0.8106 0.00%
2019-04-18 0 0.041 0.041 0.042 0.041 0.043 6,710,000 284,230 0.0424 0.820 0.820 0.840 0.820 0.860 335,500 0.8472 0.00%
2019-04-17 0 0.041 0.041 0.044 0.041 0.043 1,863,000 76,988 0.0413 0.820 0.820 0.880 0.820 0.860 93,150 0.8265 -4.65%
2019-04-16 0 0.043 0.042 0.043 0.041 0.044 7,412,000 317,764 0.0429 0.860 0.840 0.860 0.820 0.880 370,600 0.8574 -2.27%
2019-04-15 0 0.044 0.042 0.044 0.041 0.047 1,585,000 71,805 0.0453 0.880 0.840 0.880 0.820 0.940 79,250 0.9061 0.00%
2019-04-12 0 0.044 0.044 0.045 0.041 0.048 12,758,000 559,146 0.0438 0.880 0.880 0.900 0.820 0.960 637,900 0.8765 4.76%
2019-04-11 0 0.042 0.042 0.043 0.042 0.043 4,220,000 180,820 0.0428 0.840 0.840 0.860 0.840 0.860 211,000 0.8570 -2.33%
2019-04-10 0 0.043 0.043 0.044 0.042 0.044 1,460,000 64,120 0.0439 0.860 0.860 0.880 0.840 0.880 73,000 0.8784 0.00%
2019-04-09 0 0.043 0.042 0.043 0.042 0.044 3,550,000 152,310 0.0429 0.860 0.840 0.860 0.840 0.880 177,500 0.8581 0.00%
2019-04-08 0 0.043 0.043 0.044 0.041 0.043 2,365,000 101,480 0.0429 0.860 0.860 0.880 0.820 0.860 118,250 0.8582 0.00%
2019-04-04 0 0.043 0.042 0.044 0.040 0.043 560,000 22,980 0.0410 0.860 0.840 0.880 0.800 0.860 28,000 0.8207 0.00%
2019-04-03 0 0.043 0.043 0.044 0.041 0.044 1,556,500 68,127 0.0438 0.860 0.860 0.880 0.820 0.880 77,825 0.8754 7.50%
2019-04-02 0 0.040 0.040 0.041 0.040 0.042 7,826,500 314,803 0.0402 0.800 0.800 0.820 0.800 0.840 391,325 0.8045 -2.44%
2019-04-01 0 0.041 0.041 0.042 0.040 0.042 5,940,000 243,080 0.0409 0.820 0.820 0.840 0.800 0.840 297,000 0.8185 0.00%
2019-03-29 0 0.041 0.041 0.042 0.041 0.043 4,741,500 201,026 0.0424 0.820 0.820 0.840 0.820 0.860 237,075 0.8479 -4.65%
2019-03-28 0 0.043 0.043 0.045 0.043 0.045 3,460,000 151,330 0.0437 0.860 0.860 0.900 0.860 0.900 173,000 0.8747 -4.44%
2019-03-27 0 0.045 0.043 0.045 0.043 0.046 3,471,000 154,540 0.0445 0.900 0.860 0.900 0.860 0.920 173,550 0.8905 -2.17%
2019-03-26 0 0.046 0.044 0.046 0.046 0.048 2,160,000 101,960 0.0472 0.920 0.880 0.920 0.920 0.960 108,000 0.9441 6.98%
2019-03-25 0 0.043 0.043 0.045 0.043 0.043 2,620,000 112,660 0.0430 0.860 0.860 0.900 0.860 0.860 131,000 0.8600 -4.44%
2019-03-22 0 0.045 0.045 0.046 0.045 0.046 4,400,000 198,300 0.0451 0.900 0.900 0.920 0.900 0.920 220,000 0.9014 0.00%
2019-03-21 0 0.045 0.045 0.046 0.045 0.047 2,980,000 136,420 0.0458 0.900 0.900 0.920 0.900 0.940 149,000 0.9156 -4.26%
2019-03-20 0 0.047 0.045 0.047 0.045 0.047 8,290,000 382,440 0.0461 0.940 0.900 0.940 0.900 0.940 414,500 0.9227 2.17%
2019-03-19 0 0.046 0.046 0.047 0.046 0.048 2,130,000 100,030 0.0470 0.920 0.920 0.940 0.920 0.960 106,500 0.9392 0.00%
2019-03-18 0 0.046 0.046 0.047 0.046 0.049 5,835,000 280,160 0.0480 0.920 0.920 0.940 0.920 0.980 291,750 0.9603 2.22%
2019-03-15 0 0.045 0.045 0.046 0.045 0.047 18,350,000 843,720 0.0460 0.900 0.900 0.920 0.900 0.940 917,500 0.9196 -10.00%
2019-03-14 0 0.050 0.048 0.050 0.047 0.050 13,196,000 650,330 0.0493 1.000 0.960 1.000 0.940 1.000 659,800 0.9856 -1.96%
2019-03-13 0 0.051 0.050 0.052 0.048 0.051 18,033,000 889,612 0.0493 1.020 1.000 1.040 0.960 1.020 901,650 0.9866 4.08%
2019-03-12 0 0.049 0.049 0.050 0.048 0.050 14,020,100 688,174 0.0491 0.980 0.980 1.000 0.960 1.000 701,005 0.9817 -3.92%
2019-03-11 0 0.051 0.048 0.051 0.046 0.051 5,177,500 251,660 0.0486 1.020 0.960 1.020 0.920 1.020 258,875 0.9721 6.25%
2019-03-08 0 0.048 0.047 0.048 0.047 0.048 10,620,000 504,790 0.0475 0.960 0.940 0.960 0.940 0.960 531,000 0.9506 -2.04%
2019-03-07 0 0.049 0.048 0.049 0.048 0.049 11,170,000 546,010 0.0489 0.980 0.960 0.980 0.960 0.980 558,500 0.9776 0.00%
2019-03-06 0 0.049 0.047 0.049 0.047 0.051 30,840,000 1,504,940 0.0488 0.980 0.940 0.980 0.940 1.020 1,542,000 0.9760 -2.00%
2019-03-05 0 0.050 0.049 0.050 0.049 0.051 13,058,000 657,556 0.0504 1.000 0.980 1.000 0.980 1.020 652,900 1.0071 -1.96%
2019-03-04 0 0.051 0.051 0.052 0.051 0.053 9,401,500 483,642 0.0514 1.020 1.020 1.040 1.020 1.060 470,075 1.0289 0.00%
2019-03-01 0 0.051 0.050 0.052 0.050 0.051 12,980,000 651,680 0.0502 1.020 1.000 1.040 1.000 1.020 649,000 1.0041 0.00%
2019-02-28 0 0.051 0.050 0.051 0.050 0.055 73,101,000 3,910,323 0.0535 1.020 1.000 1.020 1.000 1.100 3,655,050 1.0698 -3.77%
2019-02-27 0 0.053 0.052 0.055 0.052 0.053 8,470,500 444,753 0.0525 1.060 1.040 1.100 1.040 1.060 423,525 1.0501 0.00%
2019-02-26 0 0.053 0.053 0.054 0.052 0.054 40,790,000 2,169,150 0.0532 1.060 1.060 1.080 1.040 1.080 2,039,500 1.0636 0.00%
2019-02-25 0 0.053 0.052 0.053 0.051 0.055 46,201,300 2,421,005 0.0524 1.060 1.040 1.060 1.020 1.100 2,310,065 1.0480 3.92%
2019-02-22 0 0.051 0.051 0.052 0.050 0.057 65,344,000 3,436,878 0.0526 1.020 1.020 1.040 1.000 1.140 3,267,200 1.0519 4.08%
2019-02-21 0 0.049 0.049 0.050 0.049 0.053 19,010,000 969,700 0.0510 0.980 0.980 1.000 0.980 1.060 950,500 1.0202 -5.77%
2019-02-20 0 0.052 0.051 0.052 0.049 0.055 28,430,000 1,454,200 0.0512 1.040 1.020 1.040 0.980 1.100 1,421,500 1.0230 4.00%
2019-02-19 0 0.050 0.050 0.051 0.048 0.051 15,067,500 756,297 0.0502 1.000 1.000 1.020 0.960 1.020 753,375 1.0039 4.17%
2019-02-18 0 0.048 0.048 0.049 0.046 0.049 8,230,000 396,470 0.0482 0.960 0.960 0.980 0.920 0.980 411,500 0.9635 4.35%
2019-02-15 0 0.046 0.046 0.047 0.046 0.048 2,610,000 121,980 0.0467 0.920 0.920 0.940 0.920 0.960 130,500 0.9347 -6.12%
2019-02-14 0 0.049 0.048 0.049 0.047 0.050 14,402,500 700,805 0.0487 0.980 0.960 0.980 0.940 1.000 720,125 0.9732 4.26%
2019-02-13 0 0.047 0.047 0.049 0.047 0.049 3,190,000 152,050 0.0477 0.940 0.940 0.980 0.940 0.980 159,500 0.9533 -2.08%
2019-02-12 0 0.048 0.048 0.049 0.048 0.050 11,639,500 570,887 0.0490 0.960 0.960 0.980 0.960 1.000 581,975 0.9809 -5.88%
2019-02-11 0 0.051 0.051 0.052 0.050 0.053 4,936,000 249,430 0.0505 1.020 1.020 1.040 1.000 1.060 246,800 1.0107 0.00%
2019-02-08 0 0.051 0.050 0.051 0.047 0.055 5,160,000 257,000 0.0498 1.020 1.000 1.020 0.940 1.100 258,000 0.9961 4.08%
2019-02-04 0 0.049 0.048 0.049 0.048 0.053 640,000 32,020 0.0500 0.980 0.960 0.980 0.960 1.060 32,000 1.0006 0.00%
2019-02-01 0 0.049 0.048 0.049 0.045 0.055 18,560,000 920,720 0.0496 0.980 0.960 0.980 0.900 1.100 928,000 0.9922 8.89%
2019-01-31 0 0.045 0.045 0.046 0.044 0.045 2,941,500 132,130 0.0449 0.900 0.900 0.920 0.880 0.900 147,075 0.8984 4.65%
2019-01-30 0 0.043 0.043 0.045 0.042 0.045 5,234,000 228,928 0.0437 0.860 0.860 0.900 0.840 0.900 261,700 0.8748 -6.52%
2019-01-29 0 0.046 0.044 0.046 0.044 0.046 7,570,000 338,950 0.0448 0.920 0.880 0.920 0.880 0.920 378,500 0.8955 0.00%
2019-01-28 0 0.046 0.045 0.047 0.045 0.048 7,920,000 370,080 0.0467 0.920 0.900 0.940 0.900 0.960 396,000 0.9345 2.22%
2019-01-25 0 0.045 0.045 0.047 0.045 0.047 7,457,180 339,787 0.0456 0.900 0.900 0.940 0.900 0.940 372,859 0.9113 -2.17%
2019-01-24 0 0.046 0.046 0.047 0.045 0.048 7,912,000 365,830 0.0462 0.920 0.920 0.940 0.900 0.960 395,600 0.9247 -2.13%
2019-01-23 0 0.047 0.046 0.050 0.047 0.048 9,890,000 467,710 0.0473 0.940 0.920 1.000 0.940 0.960 494,500 0.9458 -2.08%
2019-01-22 0 0.048 0.048 0.050 0.048 0.050 8,420,000 410,290 0.0487 0.960 0.960 1.000 0.960 1.000 421,000 0.9746 -2.04%
2019-01-21 0 0.049 0.049 0.050 0.049 0.052 4,125,000 204,650 0.0496 0.980 0.980 1.000 0.980 1.040 206,250 0.9922 0.00%
2019-01-18 0 0.049 0.049 0.050 0.049 0.052 11,857,000 599,770 0.0506 0.980 0.980 1.000 0.980 1.040 592,850 1.0117 0.00%
2019-01-17 0 0.049 0.049 0.050 0.048 0.053 19,520,000 992,450 0.0508 0.980 0.980 1.000 0.960 1.060 976,000 1.0169 -9.26%
2019-01-16 0 0.054 0.052 0.054 0.052 0.056 10,470,000 555,640 0.0531 1.080 1.040 1.080 1.040 1.120 523,500 1.0614 0.00%
2019-01-15 0 0.054 0.053 0.054 0.050 0.054 7,910,000 414,660 0.0524 1.080 1.060 1.080 1.000 1.080 395,500 1.0484 3.85%
2019-01-14 0 0.052 0.051 0.052 0.048 0.054 38,490,000 1,943,060 0.0505 1.040 1.020 1.040 0.960 1.080 1,924,500 1.0096 -3.70%
2019-01-11 0 0.054 0.054 0.055 0.054 0.060 35,220,000 1,980,750 0.0562 1.080 1.080 1.100 1.080 1.200 1,761,000 1.1248 -6.90%
2019-01-10 0 0.058 0.058 0.059 0.055 0.063 46,360,000 2,740,380 0.0591 1.160 1.160 1.180 1.100 1.260 2,318,000 1.1822 3.57%
2019-01-09 0 0.056 0.056 0.057 0.052 0.061 82,020,000 4,605,510 0.0562 1.120 1.120 1.140 1.040 1.220 4,101,000 1.1230 7.69%
2019-01-08 0 0.052 0.052 0.053 0.050 0.056 32,920,000 1,739,890 0.0529 1.040 1.040 1.060 1.000 1.120 1,646,000 1.0570 4.00%
2019-01-07 0 0.050 0.049 0.050 0.047 0.054 40,525,000 2,067,320 0.0510 1.000 0.980 1.000 0.940 1.080 2,026,250 1.0203 0.00%
2019-01-04 0 0.050 0.049 0.050 0.039 0.052 144,020,000 6,407,710 0.0445 1.000 0.980 1.000 0.780 1.040 7,201,000 0.8898 28.21%
2019-01-03 0 0.039 0.039 0.040 0.038 0.040 12,710,000 493,940 0.0389 0.780 0.780 0.800 0.760 0.800 635,500 0.7772 -4.88%
2019-01-02 0 0.041 0.040 0.041 0.039 0.042 34,155,000 1,371,960 0.0402 0.820 0.800 0.820 0.780 0.840 1,707,750 0.8034 -2.38%
2018-12-31 0 0.042 0.041 0.043 0.041 0.045 13,420,000 568,360 0.0424 0.840 0.820 0.860 0.820 0.900 671,000 0.8470 2.44%
2018-12-28 0 0.041 0.041 0.042 0.041 0.047 54,680,000 2,388,070 0.0437 0.820 0.820 0.840 0.820 0.940 2,734,000 0.8735 -4.65%
2018-12-27 0 0.043 0.043 0.044 0.041 0.051 55,290,000 2,563,540 0.0464 0.860 0.860 0.880 0.820 1.020 2,764,500 0.9273 -15.69%
2018-12-24 0 0.051 0.050 0.051 0.048 0.056 38,340,000 1,973,560 0.0515 1.020 1.000 1.020 0.960 1.120 1,917,000 1.0295 -1.92%
2018-12-21 0 0.052 0.051 0.052 0.051 0.067 186,592,912 10,959,745 0.0587 1.040 1.020 1.040 1.020 1.340 9,329,646 1.1747 -1.89%
2018-12-20 0 0.053 0.052 0.053 0.051 0.090 433,270,000 27,979,110 0.0646 1.060 1.040 1.060 1.020 1.800 21,663,500 1.2915 -39.08%
2018-12-19 0 0.087 0.087 0.088 0.053 0.090 679,233,000 55,131,103 0.0812 1.740 1.740 1.760 1.060 1.800 33,961,650 1.6233 58.18%
2018-12-18 0 0.055 0.055 0.057 0.036 0.057 95,390,000 4,108,220 0.0431 1.100 1.100 1.140 0.720 1.140 4,769,500 0.8614 37.50%
2018-12-17 0 0.040 0.037 0.040 0.037 0.040 19,282,296 733,939 0.0381 0.800 0.740 0.800 0.740 0.800 964,115 0.7613 2.56%
2018-12-14 0 0.039 0.036 0.038 0.031 0.039 31,040,500 1,078,314 0.0347 0.780 0.720 0.760 0.620 0.780 1,552,025 0.6948 18.18%
2018-12-13 0 0.033 0.033 0.035 0.033 0.035 9,260,000 312,670 0.0338 0.660 0.660 0.700 0.660 0.700 463,000 0.6753 0.00%
2018-12-12 0 0.033 0.033 0.034 0.033 0.036 12,910,000 433,450 0.0336 0.660 0.660 0.680 0.660 0.720 645,500 0.6715 -5.71%
2018-12-11 0 0.035 0.034 0.035 0.033 0.036 6,565,000 224,800 0.0342 0.700 0.680 0.700 0.660 0.720 328,250 0.6848 -2.78%
2018-12-10 0 0.036 0.034 0.035 0.032 0.036 31,540,000 1,059,640 0.0336 0.720 0.680 0.700 0.640 0.720 1,577,000 0.6719 -2.70%
2018-12-07 0 0.037 0.035 0.037 0.036 0.037 15,320,000 554,180 0.0362 0.740 0.700 0.740 0.720 0.740 766,000 0.7235 -2.63%
2018-12-06 0 0.038 0.036 0.038 0.036 0.039 33,470,000 1,246,350 0.0372 0.760 0.720 0.760 0.720 0.780 1,673,500 0.7448 -2.56%
2018-12-05 0 0.039 0.038 0.039 0.037 0.039 14,600,000 552,500 0.0378 0.780 0.760 0.780 0.740 0.780 730,000 0.7568 -4.88%
2018-12-04 0 0.041 0.039 0.041 0.039 0.042 22,272,020 894,253 0.0402 0.820 0.780 0.820 0.780 0.840 1,113,601 0.8030 -2.38%
2018-12-03 0 0.042 0.039 0.042 0.037 0.044 27,902,000 1,109,436 0.0398 0.840 0.780 0.840 0.740 0.880 1,395,100 0.7952 -4.55%
2018-11-30 0 0.044 0.042 0.044 0.041 0.044 19,270,519 811,230 0.0421 0.880 0.840 0.880 0.820 0.880 963,526 0.8419 0.00%
2018-11-29 0 0.044 0.043 0.044 0.041 0.048 37,350,000 1,622,440 0.0434 0.880 0.860 0.880 0.820 0.960 1,867,500 0.8688 -8.33%
2018-11-28 0 0.048 0.047 0.048 0.046 0.051 22,102,314 1,046,218 0.0473 0.960 0.940 0.960 0.920 1.020 1,105,116 0.9467 -2.04%
2018-11-27 0 0.049 0.048 0.050 0.047 0.050 2,504,622 120,961 0.0483 0.980 0.960 1.000 0.940 1.000 125,231 0.9659 -2.00%
2018-11-26 0 0.050 0.049 0.050 0.049 0.050 6,564,000 322,760 0.0492 1.000 0.980 1.000 0.980 1.000 328,200 0.9834 -1.96%
2018-11-23 0 0.051 0.049 0.051 0.049 0.051 3,520,000 173,580 0.0493 1.020 0.980 1.020 0.980 1.020 176,000 0.9862 0.00%
2018-11-22 0 0.051 0.049 0.051 0.049 0.052 14,480,500 731,382 0.0505 1.020 0.980 1.020 0.980 1.040 724,025 1.0102 -1.92%
2018-11-21 0 0.052 0.050 0.052 0.049 0.052 8,244,474 413,440 0.0501 1.040 1.000 1.040 0.980 1.040 412,224 1.0030 -1.89%
2018-11-20 0 0.053 0.052 0.053 0.049 0.053 14,551,624 736,166 0.0506 1.060 1.040 1.060 0.980 1.060 727,581 1.0118 0.00%
2018-11-19 0 0.053 0.051 0.053 0.047 0.053 19,206,788 939,577 0.0489 1.060 1.020 1.060 0.940 1.060 960,339 0.9784 -1.85%
2018-11-16 0 0.054 0.054 0.055 0.054 0.057 6,041,935 328,733 0.0544 1.080 1.080 1.100 1.080 1.140 302,097 1.0882 0.00%
2018-11-15 0 0.054 0.054 0.055 0.054 0.056 6,620,000 361,060 0.0545 1.080 1.080 1.100 1.080 1.120 331,000 1.0908 -3.57%
2018-11-14 0 0.056 0.055 0.057 0.054 0.060 16,543,000 942,586 0.0570 1.120 1.100 1.140 1.080 1.200 827,150 1.1396 -6.67%
2018-11-13 0 0.060 0.059 0.060 0.057 0.061 17,953,790 1,043,281 0.0581 1.200 1.180 1.200 1.140 1.220 897,690 1.1622 0.00%
2018-11-12 0 0.060 0.060 0.061 0.057 0.061 16,170,520 972,716 0.0602 1.200 1.200 1.220 1.140 1.220 808,526 1.2031 0.00%
2018-11-09 0 0.060 0.060 0.062 0.060 0.061 3,117,000 190,007 0.0610 1.200 1.200 1.240 1.200 1.220 155,850 1.2192 -3.23%
2018-11-08 0 0.062 0.061 0.062 0.062 0.063 6,960,000 431,930 0.0621 1.240 1.220 1.240 1.240 1.260 348,000 1.2412 1.64%
2018-11-07 0 0.061 0.061 0.063 0.061 0.063 10,814,500 670,149 0.0620 1.220 1.220 1.260 1.220 1.260 540,725 1.2394 -3.17%
2018-11-06 0 0.063 0.063 0.064 0.062 0.064 12,370,000 781,460 0.0632 1.260 1.260 1.280 1.240 1.280 618,500 1.2635 -1.56%
2018-11-05 0 0.064 0.063 0.064 0.063 0.066 17,002,564 1,080,824 0.0636 1.280 1.260 1.280 1.260 1.320 850,128 1.2714 -3.03%
2018-11-02 0 0.066 0.066 0.067 0.064 0.067 36,810,000 2,398,210 0.0652 1.320 1.320 1.340 1.280 1.340 1,840,500 1.3030 -2.94%
2018-11-01 0 0.068 0.068 0.069 0.064 0.069 41,018,906 2,761,154 0.0673 1.360 1.360 1.380 1.280 1.380 2,050,945 1.3463 1.49%
2018-10-31 0 0.067 0.067 0.068 0.064 0.068 37,630,500 2,498,427 0.0664 1.340 1.340 1.360 1.280 1.360 1,881,525 1.3279 0.00%
2018-10-30 0 0.067 0.066 0.067 0.062 0.067 11,810,000 767,300 0.0650 1.340 1.320 1.340 1.240 1.340 590,500 1.2994 1.52%
2018-10-29 0 0.066 0.066 0.067 0.064 0.066 8,560,000 553,400 0.0646 1.320 1.320 1.340 1.280 1.320 428,000 1.2930 1.54%
2018-10-26 0 0.065 0.065 0.066 0.061 0.066 20,120,000 1,279,530 0.0636 1.300 1.300 1.320 1.220 1.320 1,006,000 1.2719 4.84%
2018-10-25 0 0.062 0.062 0.063 0.062 0.067 21,750,000 1,395,700 0.0642 1.240 1.240 1.260 1.240 1.340 1,087,500 1.2834 -10.14%
2018-10-24 0 0.069 0.069 0.070 0.065 0.072 49,303,500 3,332,362 0.0676 1.380 1.380 1.400 1.300 1.440 2,465,175 1.3518 0.00%
2018-10-23 0 0.069 0.068 0.070 0.065 0.073 47,540,000 3,296,790 0.0693 1.380 1.360 1.400 1.300 1.460 2,377,000 1.3870 1.47%
2018-10-22 0 0.068 0.067 0.069 0.065 0.070 22,600,000 1,530,310 0.0677 1.360 1.340 1.380 1.300 1.400 1,130,000 1.3543 0.00%
2018-10-19 0 0.068 0.067 0.068 0.062 0.070 18,404,896 1,234,892 0.0671 1.360 1.340 1.360 1.240 1.400 920,245 1.3419 0.00%
2018-10-18 0 0.068 0.068 0.070 0.065 0.072 22,109,430 1,523,190 0.0689 1.360 1.360 1.400 1.300 1.440 1,105,472 1.3779 3.03%
2018-10-16 0 0.066 0.064 0.066 0.060 0.067 22,380,500 1,449,600 0.0648 1.320 1.280 1.320 1.200 1.340 1,119,025 1.2954 8.20%
2018-10-15 0 0.061 0.061 0.064 0.058 0.064 15,217,470 927,692 0.0610 1.220 1.220 1.280 1.160 1.280 760,874 1.2192 1.67%
2018-10-12 0 0.060 0.060 0.062 0.058 0.063 15,980,000 949,640 0.0594 1.200 1.200 1.240 1.160 1.260 799,000 1.1885 0.00%
2018-10-11 0 0.060 0.059 0.060 0.052 0.060 11,510,000 675,450 0.0587 1.200 1.180 1.200 1.040 1.200 575,500 1.1737 -1.64%
2018-10-10 0 0.061 0.058 0.061 0.056 0.061 14,755,440 870,041 0.0590 1.220 1.160 1.220 1.120 1.220 737,772 1.1793 -1.61%
2018-10-09 0 0.062 0.057 0.062 0.050 0.062 17,011,596 924,253 0.0543 1.240 1.140 1.240 1.000 1.240 850,580 1.0866 8.77%
2018-10-08 0 0.057 0.057 0.059 0.057 0.062 5,690,000 340,090 0.0598 1.140 1.140 1.180 1.140 1.240 284,500 1.1954 -6.56%
2018-10-05 0 0.061 0.059 0.061 0.057 0.062 7,780,100 464,395 0.0597 1.220 1.180 1.220 1.140 1.240 389,005 1.1938 -3.17%
2018-10-04 0 0.063 0.062 0.063 0.062 0.063 2,740,000 172,550 0.0630 1.260 1.240 1.260 1.240 1.260 137,000 1.2595 0.00%
2018-10-03 0 0.063 0.062 0.063 0.062 0.064 8,679,952 547,640 0.0631 1.260 1.240 1.260 1.240 1.280 433,998 1.2619 -1.56%
2018-10-02 0 0.064 0.062 0.064 0.061 0.064 4,110,300 257,106 0.0626 1.280 1.240 1.280 1.220 1.280 205,515 1.2510 0.00%
2018-09-28 0 0.064 0.063 0.064 0.063 0.066 15,116,500 966,630 0.0639 1.280 1.260 1.280 1.260 1.320 755,825 1.2789 -3.03%
2018-09-27 0 0.066 0.066 0.067 0.065 0.069 9,663,752 644,560 0.0667 1.320 1.320 1.340 1.300 1.380 483,188 1.3340 -2.94%
2018-09-26 0 0.068 0.066 0.068 0.065 0.068 16,274,000 1,078,910 0.0663 1.360 1.320 1.360 1.300 1.360 813,700 1.3259 3.03%
2018-09-24 0 0.066 0.065 0.067 0.066 0.069 2,150,000 142,050 0.0661 1.320 1.300 1.340 1.320 1.380 107,500 1.3214 0.00%
2018-09-21 0 0.066 0.066 0.068 0.066 0.070 22,430,000 1,518,530 0.0677 1.320 1.320 1.360 1.320 1.400 1,121,500 1.3540 -7.04%
2018-09-20 0 0.071 0.069 0.071 0.069 0.073 13,510,000 953,030 0.0705 1.420 1.380 1.420 1.380 1.460 675,500 1.4109 -2.74%
2018-09-19 0 0.073 0.071 0.073 0.070 0.074 17,780,000 1,268,790 0.0714 1.460 1.420 1.460 1.400 1.480 889,000 1.4272 1.39%
2018-09-18 0 0.072 0.071 0.072 0.070 0.075 10,388,500 739,679 0.0712 1.440 1.420 1.440 1.400 1.500 519,425 1.4240 -1.37%
2018-09-17 0 0.073 0.072 0.074 0.072 0.079 23,680,000 1,745,990 0.0737 1.460 1.440 1.480 1.440 1.580 1,184,000 1.4747 -5.19%
2018-09-14 0 0.077 0.075 0.077 0.073 0.084 36,980,000 2,841,980 0.0769 1.540 1.500 1.540 1.460 1.680 1,849,000 1.5370 -3.75%
2018-09-13 0 0.080 0.079 0.080 0.069 0.086 119,690,000 9,427,990 0.0788 1.600 1.580 1.600 1.380 1.720 5,984,500 1.5754 15.94%
2018-09-12 0 0.069 0.068 0.070 0.067 0.071 16,950,000 1,159,860 0.0684 1.380 1.360 1.400 1.340 1.420 847,500 1.3686 0.00%
2018-09-11 0 0.069 0.068 0.069 0.067 0.071 15,465,500 1,067,691 0.0690 1.380 1.360 1.380 1.340 1.420 773,275 1.3807 -1.43%
2018-09-10 0 0.070 0.068 0.070 0.065 0.070 12,330,000 838,400 0.0680 1.400 1.360 1.400 1.300 1.400 616,500 1.3599 6.06%
2018-09-07 0 0.066 0.066 0.068 0.064 0.068 20,841,764 1,366,146 0.0655 1.320 1.320 1.360 1.280 1.360 1,042,088 1.3110 -4.35%
2018-09-06 0 0.069 0.064 0.069 0.063 0.069 2,970,000 194,410 0.0655 1.380 1.280 1.380 1.260 1.380 148,500 1.3092 2.99%
2018-09-05 0 0.067 0.067 0.068 0.063 0.068 22,240,000 1,461,290 0.0657 1.340 1.340 1.360 1.260 1.360 1,112,000 1.3141 1.52%
2018-09-04 0 0.066 0.065 0.067 0.065 0.070 8,390,000 560,520 0.0668 1.320 1.300 1.340 1.300 1.400 419,500 1.3362 0.00%
2018-09-03 0 0.066 0.064 0.066 0.063 0.067 17,450,006 1,137,680 0.0652 1.320 1.280 1.320 1.260 1.340 872,500 1.3039 -1.49%
2018-08-31 0 0.067 0.066 0.067 0.065 0.069 13,371,746 896,265 0.0670 1.340 1.320 1.340 1.300 1.380 668,587 1.3405 -4.29%
2018-08-30 0 0.070 0.069 0.070 0.068 0.073 34,510,875 2,426,017 0.0703 1.400 1.380 1.400 1.360 1.460 1,725,544 1.4059 -2.78%
2018-08-29 0 0.072 0.071 0.072 0.069 0.075 26,950,000 1,928,760 0.0716 1.440 1.420 1.440 1.380 1.500 1,347,500 1.4314 -2.70%
2018-08-28 0 0.074 0.073 0.074 0.072 0.090 186,124,500 14,329,273 0.0770 1.480 1.460 1.480 1.440 1.800 9,306,225 1.5398 4.23%
2018-08-27 0 0.071 0.070 0.071 0.067 0.074 31,760,000 2,252,630 0.0709 1.420 1.400 1.420 1.340 1.480 1,588,000 1.4185 1.43%
2018-08-24 0 0.070 0.069 0.070 0.068 0.070 13,814,762 949,761 0.0687 1.400 1.380 1.400 1.360 1.400 690,738 1.3750 2.94%
2018-08-23 0 0.068 0.066 0.068 0.063 0.071 31,932,000 2,150,036 0.0673 1.360 1.320 1.360 1.260 1.420 1,596,600 1.3466 7.94%
2018-08-22 0 0.063 0.062 0.063 0.060 0.065 17,496,000 1,096,590 0.0627 1.260 1.240 1.260 1.200 1.300 874,800 1.2535 0.00%
2018-08-21 0 0.063 0.062 0.063 0.059 0.063 13,966,500 850,629 0.0609 1.260 1.240 1.260 1.180 1.260 698,325 1.2181 3.28%
2018-08-20 0 0.061 0.060 0.061 0.061 0.064 8,826,000 542,978 0.0615 1.220 1.200 1.220 1.220 1.280 441,300 1.2304 -3.17%
2018-08-17 0 0.063 0.062 0.063 0.061 0.067 14,282,000 895,706 0.0627 1.260 1.240 1.260 1.220 1.340 714,100 1.2543 -1.56%
2018-08-16 0 0.064 0.063 0.065 0.062 0.071 31,170,000 2,025,850 0.0650 1.280 1.260 1.300 1.240 1.420 1,558,500 1.2999 -9.86%
2018-08-15 0 0.071 0.070 0.071 0.068 0.080 64,660,000 4,661,570 0.0721 1.420 1.400 1.420 1.360 1.600 3,233,000 1.4419 -5.33%
2018-08-14 0 0.075 0.074 0.075 0.066 0.078 134,568,000 9,515,369 0.0707 1.500 1.480 1.500 1.320 1.560 6,728,400 1.4142 19.05%
2018-08-13 0 0.063 0.062 0.063 0.060 0.071 25,902,500 1,629,752 0.0629 1.260 1.240 1.260 1.200 1.420 1,295,125 1.2584 -11.27%
2018-08-10 0 0.071 0.069 0.071 0.067 0.072 22,362,561 1,563,805 0.0699 1.420 1.380 1.420 1.340 1.440 1,118,128 1.3986 0.00%
2018-08-09 0 0.071 0.070 0.071 0.070 0.072 20,385,000 1,431,350 0.0702 1.420 1.400 1.420 1.400 1.440 1,019,250 1.4043 0.00%
2018-08-08 0 0.071 0.070 0.071 0.069 0.073 30,010,000 2,116,840 0.0705 1.420 1.400 1.420 1.380 1.460 1,500,500 1.4108 2.90%
2018-08-07 0 0.069 0.068 0.070 0.068 0.077 72,075,000 5,126,980 0.0711 1.380 1.360 1.400 1.360 1.540 3,603,750 1.4227 -5.48%
2018-08-06 0 0.073 0.071 0.074 0.071 0.079 49,731,636 3,704,814 0.0745 1.460 1.420 1.480 1.420 1.580 2,486,582 1.4899 -12.05%
2018-08-03 0 0.083 0.080 0.081 0.081 0.095 35,520,000 2,986,920 0.0841 1.660 1.600 1.620 1.620 1.900 1,776,000 1.6818 -12.63%
2018-08-02 0 0.095 0.087 0.089 0.083 0.111 142,598,550 12,845,364 0.0901 1.900 1.740 1.780 1.660 2.220 7,129,928 1.8016 -14.41%
2018-08-01 0 0.111 0.110 0.111 0.109 0.118 30,900,000 3,451,180 0.1117 2.220 2.200 2.220 2.180 2.360 1,545,000 2.2338 -6.72%
2018-07-31 0 0.119 0.118 0.119 0.111 0.140 250,200,000 31,511,540 0.1259 2.380 2.360 2.380 2.220 2.800 12,510,000 2.5189 -7.03%
2018-07-30 0 0.128 0.125 0.128 0.125 0.135 22,322,000 2,888,656 0.1294 2.560 2.500 2.560 2.500 2.700 1,116,100 2.5882 6.67%
2018-07-27 0 0.120 0.118 0.120 0.113 0.127 6,320,000 766,850 0.1213 2.400 2.360 2.400 2.260 2.540 316,000 2.4267 1.69%
2018-07-26 0 0.118 0.116 0.117 0.113 0.122 7,440,300 878,273 0.1180 2.360 2.320 2.340 2.260 2.440 372,015 2.3609 -1.67%
2018-07-25 0 0.120 0.117 0.120 0.118 0.125 15,517,000 1,855,921 0.1196 2.400 2.340 2.400 2.360 2.500 775,850 2.3921 -4.00%
2018-07-24 0 0.125 0.121 0.125 0.118 0.129 9,260,000 1,125,230 0.1215 2.500 2.420 2.500 2.360 2.580 463,000 2.4303 -1.57%
2018-07-23 0 0.127 0.125 0.127 0.125 0.145 13,750,000 1,851,600 0.1347 2.540 2.500 2.540 2.500 2.900 687,500 2.6932 -9.29%
2018-07-20 0 0.140 0.138 0.140 0.137 0.148 19,228,000 2,688,470 0.1398 2.800 2.760 2.800 2.740 2.960 961,400 2.7964 -3.45%
2018-07-19 0 0.145 0.139 0.145 0.132 0.152 4,760,000 673,210 0.1414 2.900 2.780 2.900 2.640 3.040 238,000 2.8286 -2.03%
2018-07-18 0 0.148 0.143 0.148 0.142 0.154 3,430,000 509,540 0.1486 2.960 2.860 2.960 2.840 3.080 171,500 2.9711 0.00%
2018-07-17 0 0.148 0.144 0.148 0.143 0.152 5,040,000 750,930 0.1490 2.960 2.880 2.960 2.860 3.040 252,000 2.9799 -3.27%
2018-07-16 0 0.153 0.149 0.153 0.145 0.160 6,130,000 935,410 0.1526 3.060 2.980 3.060 2.900 3.200 306,500 3.0519 -0.65%
2018-07-13 0 0.154 0.151 0.154 0.150 0.157 25,558,000 3,956,410 0.1548 3.080 3.020 3.080 3.000 3.140 1,277,900 3.0960 0.00%
2018-07-12 0 0.154 0.151 0.154 0.148 0.160 26,439,000 4,044,095 0.1530 3.080 3.020 3.080 2.960 3.200 1,321,950 3.0592 4.05%
2018-07-11 0 0.148 0.145 0.148 0.140 0.160 3,292,000 483,962 0.1470 2.960 2.900 2.960 2.800 3.200 164,600 2.9402 -7.50%
2018-07-10 0 0.160 0.156 0.160 0.135 0.164 17,729,000 2,728,602 0.1539 3.200 3.120 3.200 2.700 3.280 886,450 3.0781 18.52%
2018-07-09 0 0.135 0.135 0.136 0.111 0.144 10,990,000 1,395,180 0.1269 2.700 2.700 2.720 2.220 2.880 549,500 2.5390 11.57%
2018-07-06 0 0.121 0.117 0.121 0.108 0.130 43,971,800 5,025,372 0.1143 2.420 2.340 2.420 2.160 2.600 2,198,590 2.2857 -6.92%
2018-07-05 0 0.130 0.127 0.130 0.123 0.150 53,214,000 7,088,220 0.1332 2.600 2.540 2.600 2.460 3.000 2,660,700 2.6640 -15.03%
2018-07-04 0 0.153 0.150 0.153 0.150 0.167 26,130,000 4,062,500 0.1555 3.060 3.000 3.060 3.000 3.340 1,306,500 3.1095 -5.56%
2018-07-03 0 0.162 0.160 0.162 0.153 0.170 33,747,000 5,470,909 0.1621 3.240 3.200 3.240 3.060 3.400 1,687,350 3.2423 -5.81%
2018-06-29 0 0.172 0.172 0.173 0.164 0.178 21,030,000 3,542,250 0.1684 3.440 3.440 3.460 3.280 3.560 1,051,500 3.3688 -4.44%
2018-06-28 0 0.180 0.171 0.180 0.165 0.187 34,000,000 6,005,220 0.1766 3.600 3.420 3.600 3.300 3.740 1,700,000 3.5325 -3.23%
2018-06-27 0 0.186 0.185 0.186 0.182 0.193 11,850,000 2,203,840 0.1860 3.720 3.700 3.720 3.640 3.860 592,500 3.7196 -3.63%
2018-06-26 0 0.193 0.189 0.193 0.182 0.199 33,310,000 6,300,780 0.1892 3.860 3.780 3.860 3.640 3.980 1,665,500 3.7831 -3.50%
2018-06-25 0 0.200 0.192 0.198 0.180 0.215 138,783,500 26,758,215 0.1928 4.000 3.840 3.960 3.600 4.300 6,939,175 3.8561 -16.67%
2018-06-22 0 0.240 0.245 0.249 0.160 0.295 476,448,950 128,393,021 0.2695 4.800 4.900 4.980 3.200 5.900 23,822,448 5.3896 -12.73%
2018-06-21 0 0.275 0.265 0.275 0.260 0.275 8,050,000 2,168,150 0.2693 5.500 5.300 5.500 5.200 5.500 402,500 5.3867 1.85%
2018-06-20 0 0.270 0.265 0.270 0.260 0.275 18,154,120 4,878,004 0.2687 5.400 5.300 5.400 5.200 5.500 907,706 5.3740 -1.82%
2018-06-19 0 0.275 0.265 0.275 0.265 0.280 11,505,000 3,119,100 0.2711 5.500 5.300 5.500 5.300 5.600 575,250 5.4222 -1.79%
2018-06-15 0 0.280 0.275 0.280 0.265 0.280 18,400,000 4,985,500 0.2710 5.600 5.500 5.600 5.300 5.600 920,000 5.4190 0.00%
2018-06-14 0 0.280 0.270 0.280 0.270 0.280 12,040,000 3,327,900 0.2764 5.600 5.400 5.600 5.400 5.600 602,000 5.5281 -1.75%
2018-06-13 0 0.285 0.285 0.290 0.270 0.290 13,930,020 3,881,605 0.2787 5.700 5.700 5.800 5.400 5.800 696,501 5.5730 -1.72%
2018-06-12 0 0.290 0.280 0.285 0.240 0.305 47,146,197 12,403,834 0.2631 5.800 5.600 5.700 4.800 6.100 2,357,310 5.2619 -4.92%
2018-06-11 0 0.305 0.300 0.305 0.290 0.315 13,110,000 3,969,500 0.3028 6.100 6.000 6.100 5.800 6.300 655,500 6.0557 -1.61%
2018-06-08 0 0.310 0.305 0.310 0.305 0.325 91,212,880 29,144,790 0.3195 6.200 6.100 6.200 6.100 6.500 4,560,644 6.3905 -4.62%
2018-06-07 0 0.325 0.320 0.325 0.315 0.340 11,095,500 3,580,377 0.3227 6.500 6.400 6.500 6.300 6.800 554,775 6.4537 -4.41%
2018-06-06 0 0.340 0.330 0.340 0.330 0.345 9,862,236 3,335,260 0.3382 6.800 6.600 6.800 6.600 6.900 493,112 6.7637 -2.86%
2018-06-05 0 0.350 0.345 0.350 0.335 0.350 12,427,000 4,271,950 0.3438 7.000 6.900 7.000 6.700 7.000 621,350 6.8753 0.00%
2018-06-04 0 0.350 0.340 0.345 0.320 0.350 25,297,100 8,349,715 0.3301 7.000 6.800 6.900 6.400 7.000 1,264,855 6.6013 6.06%
2018-06-01 0 0.330 0.325 0.330 0.300 0.330 14,090,222 4,422,012 0.3138 6.600 6.500 6.600 6.000 6.600 704,511 6.2767 3.13%
2018-05-31 0 0.320 0.315 0.320 0.310 0.325 8,915,500 2,834,330 0.3179 6.400 6.300 6.400 6.200 6.500 445,775 6.3582 0.00%
2018-05-30 0 0.320 0.320 0.325 0.290 0.325 12,204,500 3,680,805 0.3016 6.400 6.400 6.500 5.800 6.500 610,225 6.0319 6.67%
2018-05-29 0 0.300 0.290 0.300 0.275 0.300 9,942,900 2,825,191 0.2841 6.000 5.800 6.000 5.500 6.000 497,145 5.6828 7.14%
2018-05-28 0 0.280 0.270 0.280 0.270 0.290 8,800,200 2,478,452 0.2816 5.600 5.400 5.600 5.400 5.800 440,010 5.6327 0.00%
2018-05-25 0 0.280 0.275 0.280 0.275 0.285 8,860,000 2,463,500 0.2780 5.600 5.500 5.600 5.500 5.700 443,000 5.5609 0.00%
2018-05-24 0 0.280 0.270 0.280 0.275 0.285 15,334,957 4,269,388 0.2784 5.600 5.400 5.600 5.500 5.700 766,748 5.5682 0.00%
2018-05-23 0 0.280 0.270 0.280 0.270 0.285 10,142,500 2,826,680 0.2787 5.600 5.400 5.600 5.400 5.700 507,125 5.5739 -1.75%
2018-05-21 0 0.285 0.275 0.285 0.280 0.295 13,856,000 3,977,320 0.2870 5.700 5.500 5.700 5.600 5.900 692,800 5.7409 1.79%
2018-05-18 0 0.280 0.275 0.280 0.270 0.285 14,234,891 3,922,522 0.2756 5.600 5.500 5.600 5.400 5.700 711,745 5.5111 -1.75%
2018-05-17 0 0.285 0.280 0.285 0.280 0.295 11,720,000 3,398,250 0.2900 5.700 5.600 5.700 5.600 5.900 586,000 5.7991 -5.00%
2018-05-16 0 0.300 0.295 0.300 0.295 0.305 9,003,049 2,678,203 0.2975 6.000 5.900 6.000 5.900 6.100 450,152 5.9495 -1.64%
2018-05-15 0 0.305 0.300 0.305 0.300 0.315 11,091,500 3,387,082 0.3054 6.100 6.000 6.100 6.000 6.300 554,575 6.1075 -1.61%
2018-05-14 0 0.310 0.305 0.310 0.305 0.315 11,738,733 3,637,093 0.3098 6.200 6.100 6.200 6.100 6.300 586,937 6.1967 0.00%
2018-05-11 0 0.310 0.305 0.310 0.305 0.315 14,310,000 4,438,200 0.3101 6.200 6.100 6.200 6.100 6.300 715,500 6.2029 0.00%
2018-05-10 0 0.310 0.305 0.310 0.310 0.320 11,110,500 3,489,945 0.3141 6.200 6.100 6.200 6.200 6.400 555,525 6.2822 -1.59%
2018-05-09 0 0.315 0.310 0.315 0.310 0.320 10,050,100 3,137,329 0.3122 6.300 6.200 6.300 6.200 6.400 502,505 6.2434 1.61%
2018-05-08 0 0.310 0.305 0.315 0.310 0.320 12,930,500 4,056,047 0.3137 6.200 6.100 6.300 6.200 6.400 646,525 6.2736 -1.59%
2018-05-07 0 0.315 0.310 0.315 0.305 0.320 12,451,000 3,865,140 0.3104 6.300 6.200 6.300 6.100 6.400 622,550 6.2086 3.28%
2018-05-04 0 0.305 0.300 0.310 0.300 0.315 10,132,000 3,131,015 0.3090 6.100 6.000 6.200 6.000 6.300 506,600 6.1804 0.00%
2018-05-03 0 0.305 0.300 0.305 0.290 0.315 17,671,500 5,390,385 0.3050 6.100 6.000 6.100 5.800 6.300 883,575 6.1007 -3.17%
2018-05-02 0 0.315 0.310 0.315 0.310 0.330 15,205,600 4,811,130 0.3164 6.300 6.200 6.300 6.200 6.600 760,280 6.3281 -3.08%
2018-04-30 0 0.325 0.315 0.325 0.315 0.325 9,941,000 3,152,290 0.3171 6.500 6.300 6.500 6.300 6.500 497,050 6.3420 1.56%
2018-04-27 0 0.320 0.310 0.320 0.305 0.320 10,188,000 3,211,070 0.3152 6.400 6.200 6.400 6.100 6.400 509,400 6.3036 1.59%
2018-04-26 0 0.315 0.305 0.315 0.305 0.315 14,217,000 4,400,280 0.3095 6.300 6.100 6.300 6.100 6.300 710,850 6.1902 0.00%
2018-04-25 0 0.315 0.305 0.315 0.310 0.325 14,280,000 4,549,500 0.3186 6.300 6.100 6.300 6.200 6.500 714,000 6.3718 -1.56%
2018-04-24 0 0.320 0.310 0.320 0.310 0.330 14,228,500 4,584,200 0.3222 6.400 6.200 6.400 6.200 6.600 711,425 6.4437 -1.54%
2018-04-23 0 0.325 0.320 0.325 0.320 0.335 20,790,000 6,756,750 0.3250 6.500 6.400 6.500 6.400 6.700 1,039,500 6.5000 -1.52%
2018-04-20 0 0.330 0.320 0.330 0.320 0.335 10,153,000 3,335,860 0.3286 6.600 6.400 6.600 6.400 6.700 507,650 6.5712 -1.49%
2018-04-19 0 0.335 0.330 0.335 0.325 0.340 11,228,000 3,705,690 0.3300 6.700 6.600 6.700 6.500 6.800 561,400 6.6008 0.00%
2018-04-18 0 0.335 0.330 0.335 0.330 0.345 14,194,800 4,778,331 0.3366 6.700 6.600 6.700 6.600 6.900 709,740 6.7325 -2.90%
2018-04-17 0 0.345 0.335 0.345 0.340 0.355 10,550,000 3,658,000 0.3467 6.900 6.700 6.900 6.800 7.100 527,500 6.9346 -2.82%
2018-04-16 0 0.355 0.340 0.355 0.340 0.355 15,378,000 5,279,710 0.3433 7.100 6.800 7.100 6.800 7.100 768,900 6.8666 2.90%
2018-04-13 0 0.345 0.340 0.345 0.335 0.355 14,933,000 5,106,110 0.3419 6.900 6.800 6.900 6.700 7.100 746,650 6.8387 -1.43%
2018-04-12 0 0.350 0.345 0.350 0.345 0.360 10,440,000 3,665,600 0.3511 7.000 6.900 7.000 6.900 7.200 522,000 7.0222 0.00%
2018-04-11 0 0.350 0.345 0.350 0.345 0.370 11,820,000 4,223,200 0.3573 7.000 6.900 7.000 6.900 7.400 591,000 7.1459 -5.41%
2018-04-10 0 0.370 0.360 0.370 0.355 0.370 10,620,000 3,854,100 0.3629 7.400 7.200 7.400 7.100 7.400 531,000 7.2582 1.37%
2018-04-09 0 0.365 0.360 0.365 0.355 0.365 11,560,000 4,158,800 0.3598 7.300 7.200 7.300 7.100 7.300 578,000 7.1952 0.00%
2018-04-06 0 0.365 0.355 0.365 0.350 0.365 11,200,500 4,026,220 0.3595 7.300 7.100 7.300 7.000 7.300 560,025 7.1894 1.39%
2018-04-04 0 0.360 0.350 0.360 0.345 0.365 16,510,000 5,852,900 0.3545 7.200 7.000 7.200 6.900 7.300 825,500 7.0901 2.86%
2018-04-03 0 0.350 0.345 0.350 0.320 0.355 15,090,000 5,140,500 0.3407 7.000 6.900 7.000 6.400 7.100 754,500 6.8131 -1.41%
2018-03-29 0 0.355 0.345 0.355 0.330 0.370 27,905,500 9,823,790 0.3520 7.100 6.900 7.100 6.600 7.400 1,395,275 7.0408 -1.39%
2018-03-28 0 0.360 0.355 0.360 0.350 0.380 19,580,000 7,090,700 0.3621 7.200 7.100 7.200 7.000 7.600 979,000 7.2428 -2.70%
2018-03-27 0 0.370 0.365 0.370 0.365 0.395 16,857,500 6,387,780 0.3789 7.400 7.300 7.400 7.300 7.900 842,875 7.5786 -5.13%
2018-03-26 0 0.390 0.380 0.395 0.365 0.400 17,271,500 6,604,292 0.3824 7.800 7.600 7.900 7.300 8.000 863,575 7.6476 4.00%
2018-03-23 0 0.375 0.370 0.375 0.370 0.385 14,156,000 5,336,530 0.3770 7.500 7.400 7.500 7.400 7.700 707,800 7.5396 -2.60%
2018-03-22 0 0.385 0.380 0.385 0.380 0.400 22,785,100 8,904,137 0.3908 7.700 7.600 7.700 7.600 8.000 1,139,255 7.8158 -2.53%
2018-03-21 0 0.395 0.390 0.395 0.390 0.405 15,740,000 6,222,200 0.3953 7.900 7.800 7.900 7.800 8.100 787,000 7.9062 -1.25%
2018-03-20 0 0.400 0.390 0.400 0.385 0.405 13,020,000 5,142,500 0.3950 8.000 7.800 8.000 7.700 8.100 651,000 7.8994 1.27%
2018-03-19 0 0.395 0.385 0.395 0.385 0.425 19,793,000 7,949,555 0.4016 7.900 7.700 7.900 7.700 8.500 989,650 8.0327 -5.95%
2018-03-16 0 0.420 0.415 0.420 0.410 0.440 28,900,100 12,310,819 0.4260 8.400 8.300 8.400 8.200 8.800 1,445,005 8.5196 1.20%
2018-03-15 0 0.415 0.405 0.415 0.405 0.435 13,632,500 5,704,560 0.4185 8.300 8.100 8.300 8.100 8.700 681,625 8.3691 -3.49%
2018-03-14 0 0.430 0.425 0.430 0.405 0.445 21,420,300 9,007,517 0.4205 8.600 8.500 8.600 8.100 8.900 1,071,015 8.4103 -1.15%
2018-03-13 0 0.435 0.430 0.435 0.425 0.450 21,637,750 9,506,675 0.4394 8.700 8.600 8.700 8.500 9.000 1,081,888 8.7871 -1.14%
2018-03-12 0 0.440 0.435 0.440 0.425 0.440 9,836,000 4,265,140 0.4336 8.800 8.700 8.800 8.500 8.800 491,800 8.6725 1.15%
2018-03-09 0 0.435 0.425 0.435 0.425 0.445 20,370,500 8,862,675 0.4351 8.700 8.500 8.700 8.500 8.900 1,018,525 8.7015 1.16%
2018-03-08 0 0.430 0.425 0.430 0.415 0.430 10,913,250 4,625,655 0.4239 8.600 8.500 8.600 8.300 8.600 545,663 8.4771 1.18%
2018-03-07 0 0.425 0.420 0.425 0.400 0.435 17,550,500 7,412,380 0.4223 8.500 8.400 8.500 8.000 8.700 877,525 8.4469 6.25%
2018-03-06 0 0.400 0.395 0.400 0.390 0.415 9,400,000 3,786,150 0.4028 8.000 7.900 8.000 7.800 8.300 470,000 8.0556 -2.44%
2018-03-05 0 0.410 0.405 0.410 0.400 0.415 15,746,500 6,404,157 0.4067 8.200 8.100 8.200 8.000 8.300 787,325 8.1341 1.23%
2018-03-02 0 0.405 0.400 0.405 0.400 0.410 20,885,000 8,454,350 0.4048 8.100 8.000 8.100 8.000 8.200 1,044,250 8.0961 -1.22%
2018-03-01 0 0.410 0.400 0.410 0.400 0.410 20,605,000 8,343,500 0.4049 8.200 8.000 8.200 8.000 8.200 1,030,250 8.0985 1.23%
2018-02-28 0 0.405 0.395 0.405 0.395 0.405 17,321,600 6,948,305 0.4011 8.100 7.900 8.100 7.900 8.100 866,080 8.0227 0.00%
2018-02-27 0 0.405 0.395 0.405 0.400 0.415 23,458,000 9,558,245 0.4075 8.100 7.900 8.100 8.000 8.300 1,172,900 8.1492 0.00%
2018-02-26 0 0.405 0.395 0.405 0.400 0.420 21,586,500 8,856,235 0.4103 8.100 7.900 8.100 8.000 8.400 1,079,325 8.2053 -2.41%
2018-02-23 0 0.415 0.410 0.415 0.410 0.430 10,770,000 4,488,950 0.4168 8.300 8.200 8.300 8.200 8.600 538,500 8.3360 -1.19%
2018-02-22 0 0.420 0.410 0.420 0.410 0.430 11,920,000 4,957,450 0.4159 8.400 8.200 8.400 8.200 8.600 596,000 8.3179 -1.18%
2018-02-21 0 0.425 0.420 0.425 0.415 0.435 10,651,000 4,514,110 0.4238 8.500 8.400 8.500 8.300 8.700 532,550 8.4764 1.19%
2018-02-20 0 0.420 0.415 0.420 0.390 0.425 14,670,100 6,072,890 0.4140 8.400 8.300 8.400 7.800 8.500 733,505 8.2793 6.33%
2018-02-15 0 0.395 0.375 0.395 0.350 0.400 7,710,000 2,877,700 0.3732 7.900 7.500 7.900 7.000 8.000 385,500 7.4649 11.27%
2018-02-14 0 0.355 0.350 0.355 0.340 0.355 887,500 311,025 0.3505 7.100 7.000 7.100 6.800 7.100 44,375 7.0090 2.90%
2018-02-13 0 0.345 0.340 0.350 0.335 0.350 2,436,500 835,862 0.3431 6.900 6.800 7.000 6.700 7.000 121,825 6.8612 -1.43%
2018-02-12 0 0.350 0.340 0.350 0.335 0.350 4,197,000 1,442,040 0.3436 7.000 6.800 7.000 6.700 7.000 209,850 6.8718 1.45%
2018-02-09 0 0.345 0.340 0.345 0.330 0.350 8,470,820 2,876,708 0.3396 6.900 6.800 6.900 6.600 7.000 423,541 6.7920 -1.43%
2018-02-08 0 0.350 0.345 0.350 0.340 0.360 44,710,000 15,724,200 0.3517 7.000 6.900 7.000 6.800 7.200 2,235,500 7.0339 2.94%
2018-02-07 0 0.340 0.340 0.350 0.340 0.380 23,676,500 8,418,160 0.3555 6.800 6.800 7.000 6.800 7.600 1,183,825 7.1110 -2.86%
2018-02-06 0 0.350 0.340 0.350 0.330 0.370 31,881,000 11,274,640 0.3536 7.000 6.800 7.000 6.600 7.400 1,594,050 7.0730 -6.67%
2018-02-05 0 0.375 0.365 0.375 0.345 0.400 29,935,260 11,128,069 0.3717 7.500 7.300 7.500 6.900 8.000 1,496,763 7.4348 -6.25%
2018-02-02 0 0.400 0.390 0.400 0.375 0.410 28,453,800 11,269,822 0.3961 8.000 7.800 8.000 7.500 8.200 1,422,690 7.9215 5.26%
2018-02-01 0 0.380 0.370 0.380 0.375 0.395 15,055,500 5,818,882 0.3865 7.600 7.400 7.600 7.500 7.900 752,775 7.7299 -2.56%
2018-01-31 0 0.390 0.380 0.395 0.370 0.395 15,688,500 6,044,952 0.3853 7.800 7.600 7.900 7.400 7.900 784,425 7.7062 -1.27%
2018-01-30 0 0.395 0.385 0.395 0.390 0.400 13,573,000 5,352,110 0.3943 7.900 7.700 7.900 7.800 8.000 678,650 7.8864 -1.25%
2018-01-29 0 0.400 0.390 0.400 0.385 0.410 11,702,000 4,653,980 0.3977 8.000 7.800 8.000 7.700 8.200 585,100 7.9542 -1.23%
2018-01-26 0 0.405 0.400 0.405 0.390 0.425 25,467,100 10,275,087 0.4035 8.100 8.000 8.100 7.800 8.500 1,273,355 8.0693 -4.71%
2018-01-25 0 0.425 0.420 0.425 0.380 0.445 15,340,000 6,421,350 0.4186 8.500 8.400 8.500 7.600 8.900 767,000 8.3720 1.19%
2018-01-24 0 0.420 0.410 0.420 0.410 0.450 29,737,000 12,691,530 0.4268 8.400 8.200 8.400 8.200 9.000 1,486,850 8.5359 -6.67%
2018-01-23 0 0.450 0.440 0.450 0.430 0.460 11,904,140 5,289,983 0.4444 9.000 8.800 9.000 8.600 9.200 595,207 8.8876 0.00%
2018-01-22 0 0.450 0.445 0.455 0.450 0.480 23,723,500 10,998,055 0.4636 9.000 8.900 9.100 9.000 9.600 1,186,175 9.2719 -6.25%
2018-01-19 0 0.480 0.475 0.480 0.455 0.480 21,936,500 10,350,547 0.4718 9.600 9.500 9.600 9.100 9.600 1,096,825 9.4368 2.13%
2018-01-18 0 0.470 0.465 0.470 0.465 0.480 15,269,500 7,204,900 0.4718 9.400 9.300 9.400 9.300 9.600 763,475 9.4370 0.00%
2018-01-17 0 0.470 0.465 0.470 0.445 0.475 19,744,000 9,134,460 0.4626 9.400 9.300 9.400 8.900 9.500 987,200 9.2529 -1.05%
2018-01-16 0 0.475 0.465 0.475 0.465 0.485 9,340,000 4,419,477 0.4732 9.500 9.300 9.500 9.300 9.700 467,000 9.4635 -1.04%
2018-01-15 0 0.480 0.475 0.480 0.465 0.485 23,305,000 11,169,875 0.4793 9.600 9.500 9.600 9.300 9.700 1,165,250 9.5858 0.00%
2018-01-12 0 0.480 0.475 0.480 0.480 0.495 31,950,000 15,471,300 0.4842 9.600 9.500 9.600 9.600 9.900 1,597,500 9.6847 -2.04%
2018-01-11 0 0.490 0.485 0.490 0.470 0.510 33,448,000 16,315,055 0.4878 9.800 9.700 9.800 9.400 10.20 1,672,400 9.7555 1.03%
2018-01-10 0 0.485 0.480 0.485 0.450 0.510 31,936,000 15,406,705 0.4824 9.700 9.600 9.700 9.000 10.20 1,596,800 9.6485 5.43%
2018-01-09 0 0.460 0.480 0.510 0.440 0.550 65,431,200 32,098,216 0.4906 9.200 9.600 10.20 8.800 11.00 3,271,560 9.8113 -8.00%
2018-01-08 0 0.500 0.495 0.500 0.485 0.590 39,853,000 20,462,020 0.5134 10.000 9.900 10.000 9.700 11.80 1,992,650 10.269 4.17%
2018-01-05 0 0.480 0.475 0.480 0.455 0.630 115,728,500 58,710,550 0.5073 9.600 9.500 9.600 9.100 12.60 5,786,425 10.146 -4.00%
2018-01-04 0 0.500 0.495 0.500 0.445 0.500 49,117,540 23,953,358 0.4877 10.000 9.900 10.000 8.900 10.000 2,455,877 9.7535 12.36%
2018-01-03 0 0.445 0.440 0.445 0.410 0.445 18,810,000 8,086,055 0.4299 8.900 8.800 8.900 8.200 8.900 940,500 8.5976 3.49%
2018-01-02 0 0.430 0.425 0.430 0.390 0.440 38,294,000 16,082,337 0.4200 8.600 8.500 8.600 7.800 8.800 1,914,700 8.3994 11.69%
2017-12-29 0 0.385 0.385 0.390 0.380 0.390 25,143,300 9,743,632 0.3875 7.700 7.700 7.800 7.600 7.800 1,257,165 7.7505 1.32%
2017-12-28 0 0.380 0.380 0.385 0.380 0.450 111,233,320 44,723,874 0.4021 7.600 7.600 7.700 7.600 9.000 5,561,666 8.0415 -13.64%
2017-12-27 0 0.440 0.435 0.440 0.400 0.450 53,730,000 23,389,497 0.4353 8.800 8.700 8.800 8.000 9.000 2,686,500 8.7063 4.76%
2017-12-22 0 0.420 0.415 0.420 0.395 0.420 39,068,100 15,871,528 0.4063 8.400 8.300 8.400 7.900 8.400 1,953,405 8.1251 5.00%
2017-12-21 0 0.400 0.395 0.400 0.375 0.400 62,960,000 24,495,825 0.3891 8.000 7.900 8.000 7.500 8.000 3,148,000 7.7814 2.56%
2017-12-20 0 0.390 0.385 0.390 0.385 0.410 23,588,500 9,352,862 0.3965 7.800 7.700 7.800 7.700 8.200 1,179,425 7.9300 0.00%
2017-12-19 0 0.390 0.390 0.395 0.375 0.400 11,920,060 4,615,259 0.3872 7.800 7.800 7.900 7.500 8.000 596,003 7.7437 -2.50%
2017-12-18 0 0.400 0.395 0.400 0.390 0.425 54,332,000 22,114,347 0.4070 8.000 7.900 8.000 7.800 8.500 2,716,600 8.1405 0.00%
2017-12-15 0 0.400 0.390 0.405 0.370 0.405 72,332,537 27,790,814 0.3842 8.000 7.800 8.100 7.400 8.100 3,616,627 7.6842 8.11%
2017-12-14 0 0.370 0.370 0.375 0.340 0.380 55,164,000 19,907,307 0.3609 7.400 7.400 7.500 6.800 7.600 2,758,200 7.2175 8.82%
2017-12-13 0 0.340 0.340 0.345 0.340 0.360 33,614,000 11,742,490 0.3493 6.800 6.800 6.900 6.800 7.200 1,680,700 6.9867 -2.86%
2017-12-12 0 0.350 0.340 0.350 0.330 0.350 36,803,500 12,529,257 0.3404 7.000 6.800 7.000 6.600 7.000 1,840,175 6.8087 4.48%
2017-12-11 0 0.335 0.330 0.340 0.330 0.340 25,767,600 8,617,150 0.3344 6.700 6.600 6.800 6.600 6.800 1,288,380 6.6884 0.00%
2017-12-08 0 0.335 0.330 0.335 0.330 0.335 2,005,020 661,856 0.3301 6.700 6.600 6.700 6.600 6.700 100,251 6.6020 -1.47%
2017-12-07 0 0.340 0.330 0.335 0.330 0.340 22,674,000 7,586,390 0.3346 6.800 6.600 6.700 6.600 6.800 1,133,700 6.6917 0.00%
2017-12-06 0 0.340 0.330 0.340 0.325 0.340 43,511,000 14,553,760 0.3345 6.800 6.600 6.800 6.500 6.800 2,175,550 6.6897 1.49%
2017-12-05 0 0.335 0.330 0.340 0.330 0.340 16,921,000 5,660,610 0.3345 6.700 6.600 6.800 6.600 6.800 846,050 6.6906 -1.47%
2017-12-04 0 0.340 0.330 0.340 0.325 0.340 30,447,200 10,172,452 0.3341 6.800 6.600 6.800 6.500 6.800 1,522,360 6.6820 0.00%
2017-12-01 0 0.340 0.335 0.340 0.320 0.345 82,867,500 28,399,450 0.3427 6.800 6.700 6.800 6.400 6.900 4,143,375 6.8542 1.49%
2017-11-30 0 0.335 0.330 0.335 0.330 0.350 11,120,000 3,753,450 0.3375 6.700 6.600 6.700 6.600 7.000 556,000 6.7508 -4.29%
2017-11-29 0 0.350 0.340 0.350 0.335 0.350 76,969,000 26,549,475 0.3449 7.000 6.800 7.000 6.700 7.000 3,848,450 6.8987 0.00%
2017-11-28 0 0.350 0.340 0.350 0.340 0.355 50,786,500 17,520,647 0.3450 7.000 6.800 7.000 6.800 7.100 2,539,325 6.8997 0.00%
2017-11-27 0 0.350 0.345 0.350 0.340 0.360 74,008,500 26,212,155 0.3542 7.000 6.900 7.000 6.800 7.200 3,700,425 7.0836 0.00%
2017-11-24 0 0.350 0.345 0.350 0.345 0.360 20,253,500 7,177,305 0.3544 7.000 6.900 7.000 6.900 7.200 1,012,675 7.0875 -2.78%
2017-11-23 0 0.360 0.350 0.360 0.345 0.365 70,303,000 25,082,955 0.3568 7.200 7.000 7.200 6.900 7.300 3,515,150 7.1357 1.41%
2017-11-22 0 0.355 0.350 0.355 0.345 0.365 42,391,500 14,947,682 0.3526 7.100 7.000 7.100 6.900 7.300 2,119,575 7.0522 0.00%
2017-11-21 0 0.355 0.345 0.355 0.335 0.375 49,199,000 17,807,860 0.3620 7.100 6.900 7.100 6.700 7.500 2,459,950 7.2391 -4.05%
2017-11-20 0 0.370 0.365 0.370 0.365 0.375 44,309,000 16,423,035 0.3706 7.400 7.300 7.400 7.300 7.500 2,215,450 7.4130 0.00%
2017-11-17 0 0.370 0.365 0.370 0.365 0.380 57,711,391 21,465,809 0.3720 7.400 7.300 7.400 7.300 7.600 2,885,570 7.4390 0.00%
2017-11-16 0 0.370 0.365 0.370 0.335 0.370 74,790,000 26,863,265 0.3592 7.400 7.300 7.400 6.700 7.400 3,739,500 7.1837 7.25%
2017-11-15 0 0.345 0.340 0.345 0.335 0.345 25,169,000 8,569,545 0.3405 6.900 6.800 6.900 6.700 6.900 1,258,450 6.8096 1.47%
2017-11-14 0 0.340 0.335 0.340 0.330 0.345 21,167,400 7,158,471 0.3382 6.800 6.700 6.800 6.600 6.900 1,058,370 6.7637 0.00%
2017-11-13 0 0.340 0.335 0.345 0.335 0.345 14,032,500 4,786,587 0.3411 6.800 6.700 6.900 6.700 6.900 701,625 6.8221 0.00%
2017-11-10 0 0.340 0.330 0.340 0.325 0.340 33,691,000 11,268,660 0.3345 6.800 6.600 6.800 6.500 6.800 1,684,550 6.6894 1.49%
2017-11-09 0 0.335 0.330 0.335 0.325 0.340 43,383,000 14,481,490 0.3338 6.700 6.600 6.700 6.500 6.800 2,169,150 6.6761 0.00%
2017-11-08 0 0.335 0.325 0.335 0.325 0.340 18,711,270 6,257,036 0.3344 6.700 6.500 6.700 6.500 6.800 935,564 6.6880 -1.47%
2017-11-07 0 0.340 0.335 0.340 0.335 0.360 32,885,000 11,320,530 0.3442 6.800 6.700 6.800 6.700 7.200 1,644,250 6.8849 -2.86%
2017-11-06 0 0.350 0.345 0.350 0.325 0.360 57,140,120 19,547,282 0.3421 7.000 6.900 7.000 6.500 7.200 2,857,006 6.8419 -2.78%
2017-11-03 0 0.360 0.355 0.360 0.350 0.365 25,574,000 9,194,015 0.3595 7.200 7.100 7.200 7.000 7.300 1,278,700 7.1901 -1.37%
2017-11-02 0 0.365 0.365 0.370 0.360 0.380 28,814,000 10,564,086 0.3666 7.300 7.300 7.400 7.200 7.600 1,440,700 7.3326 -3.95%
2017-11-01 0 0.380 0.375 0.380 0.345 0.380 61,740,100 22,447,563 0.3636 7.600 7.500 7.600 6.900 7.600 3,087,005 7.2716 7.04%
2017-10-31 0 0.355 0.350 0.355 0.350 0.375 58,801,500 21,024,390 0.3575 7.100 7.000 7.100 7.000 7.500 2,940,075 7.1510 -5.33%
2017-10-30 0 0.375 0.365 0.370 0.360 0.380 67,562,500 25,065,760 0.3710 7.500 7.300 7.400 7.200 7.600 3,378,125 7.4200 1.35%
2017-10-27 0 0.370 0.365 0.370 0.350 0.370 42,965,500 15,432,680 0.3592 7.400 7.300 7.400 7.000 7.400 2,148,275 7.1838 2.78%
2017-10-26 0 0.360 0.350 0.360 0.335 0.360 68,938,500 24,104,617 0.3497 7.200 7.000 7.200 6.700 7.200 3,446,925 6.9931 0.00%
2017-10-25 0 0.360 0.350 0.360 0.340 0.360 45,739,500 16,078,370 0.3515 7.200 7.000 7.200 6.800 7.200 2,286,975 7.0304 4.35%
2017-10-24 0 0.345 0.340 0.345 0.325 0.345 57,271,000 19,281,942 0.3367 6.900 6.800 6.900 6.500 6.900 2,863,550 6.7336 4.55%
2017-10-23 0 0.330 0.320 0.330 0.315 0.340 58,619,000 19,067,660 0.3253 6.600 6.400 6.600 6.300 6.800 2,930,950 6.5056 3.13%
2017-10-20 0 0.320 0.315 0.320 0.300 0.320 34,121,000 10,677,912 0.3129 6.400 6.300 6.400 6.000 6.400 1,706,050 6.2589 3.23%
2017-10-19 0 0.310 0.305 0.310 0.295 0.320 58,018,675 17,864,165 0.3079 6.200 6.100 6.200 5.900 6.400 2,900,934 6.1581 3.33%
2017-10-18 0 0.300 0.295 0.300 0.280 0.300 43,825,000 12,773,807 0.2915 6.000 5.900 6.000 5.600 6.000 2,191,250 5.8295 5.26%
2017-10-17 0 0.285 0.280 0.285 0.255 0.285 73,622,680 20,010,326 0.2718 5.700 5.600 5.700 5.100 5.700 3,681,134 5.4359 9.62%
2017-10-16 0 0.260 0.255 0.260 0.240 0.260 80,560,050 20,215,203 0.2509 5.200 5.100 5.200 4.800 5.200 4,028,003 5.0187 7.88%
2017-10-13 0 0.241 0.240 0.246 0.239 0.246 82,603,000 19,871,609 0.2406 4.820 4.800 4.920 4.780 4.920 4,130,150 4.8114 0.42%
2017-10-12 0 0.240 0.238 0.241 0.238 0.244 52,350,000 12,558,320 0.2399 4.800 4.760 4.820 4.760 4.880 2,617,500 4.7978 0.00%
2017-10-11 0 0.240 0.238 0.241 0.238 0.243 61,801,000 14,833,888 0.2400 4.800 4.760 4.820 4.760 4.860 3,090,050 4.8005 -0.83%
2017-10-10 0 0.242 0.241 0.242 0.240 0.247 55,207,300 13,383,366 0.2424 4.840 4.820 4.840 4.800 4.940 2,760,365 4.8484 -1.22%
2017-10-09 0 0.245 0.244 0.245 0.242 0.249 33,565,500 8,238,794 0.2455 4.900 4.880 4.900 4.840 4.980 1,678,275 4.9091 -1.21%
2017-10-06 0 0.248 0.246 0.248 0.245 0.249 37,595,400 9,305,385 0.2475 4.960 4.920 4.960 4.900 4.980 1,879,770 4.9503 -0.40%
2017-10-04 0 0.249 0.246 0.249 0.247 0.250 40,720,700 10,125,499 0.2487 4.980 4.920 4.980 4.940 5.000 2,036,035 4.9731 -0.40%
2017-10-03 0 0.250 0.248 0.250 0.246 0.250 25,378,040 6,311,101 0.2487 5.000 4.960 5.000 4.920 5.000 1,268,902 4.9737 1.21%
2017-09-29 0 0.247 0.245 0.247 0.245 0.255 37,454,560 9,367,558 0.2501 4.940 4.900 4.940 4.900 5.100 1,872,728 5.0021 -0.80%
2017-09-28 0 0.249 0.248 0.249 0.248 0.255 27,590,500 6,926,501 0.2510 4.980 4.960 4.980 4.960 5.100 1,379,525 5.0209 0.40%
2017-09-27 0 0.248 0.245 0.248 0.244 0.250 52,827,000 13,051,810 0.2471 4.960 4.900 4.960 4.880 5.000 2,641,350 4.9413 -0.40%
2017-09-26 0 0.249 0.247 0.249 0.246 0.250 16,945,000 4,204,655 0.2481 4.980 4.940 4.980 4.920 5.000 847,250 4.9627 -0.40%
2017-09-25 0 0.250 0.248 0.250 0.248 0.255 60,481,500 15,119,957 0.2500 5.000 4.960 5.000 4.960 5.100 3,024,075 4.9999 -1.96%
2017-09-22 0 0.255 0.250 0.255 0.249 0.255 32,553,500 8,146,170 0.2502 5.100 5.000 5.100 4.980 5.100 1,627,675 5.0048 0.00%
2017-09-21 0 0.255 0.250 0.255 0.250 0.255 14,935,000 3,734,705 0.2501 5.100 5.000 5.100 5.000 5.100 746,750 5.0013 0.00%
2017-09-20 0 0.255 0.250 0.255 0.250 0.260 11,494,080 2,916,679 0.2538 5.100 5.000 5.100 5.000 5.200 574,704 5.0751 0.00%
2017-09-19 0 0.255 0.250 0.255 0.250 0.265 48,114,500 12,414,663 0.2580 5.100 5.000 5.100 5.000 5.300 2,405,725 5.1605 -3.77%
2017-09-18 0 0.265 0.260 0.265 0.255 0.265 49,762,000 13,007,155 0.2614 5.300 5.200 5.300 5.100 5.300 2,488,100 5.2277 1.92%
2017-09-15 0 0.260 0.255 0.260 0.255 0.270 34,971,500 9,232,502 0.2640 5.200 5.100 5.200 5.100 5.400 1,748,575 5.2800 0.00%
2017-09-14 0 0.260 0.255 0.260 0.255 0.265 29,525,500 7,758,115 0.2628 5.200 5.100 5.200 5.100 5.300 1,476,275 5.2552 -1.89%
2017-09-13 0 0.265 0.255 0.265 0.255 0.265 40,361,200 10,580,353 0.2621 5.300 5.100 5.300 5.100 5.300 2,018,060 5.2428 1.92%
2017-09-12 0 0.260 0.255 0.260 0.255 0.265 24,652,000 6,402,740 0.2597 5.200 5.100 5.200 5.100 5.300 1,232,600 5.1945 -1.89%
2017-09-11 0 0.265 0.255 0.265 0.255 0.270 8,576,100 2,226,290 0.2596 5.300 5.100 5.300 5.100 5.400 428,805 5.1918 0.00%
2017-09-08 0 0.265 0.255 0.265 0.255 0.265 36,216,000 9,506,287 0.2625 5.300 5.100 5.300 5.100 5.300 1,810,800 5.2498 0.00%
2017-09-07 0 0.265 0.260 0.265 0.255 0.265 55,125,100 14,455,624 0.2622 5.300 5.200 5.300 5.100 5.300 2,756,255 5.2447 1.92%
2017-09-06 0 0.260 0.255 0.260 0.255 0.270 55,911,160 14,786,424 0.2645 5.200 5.100 5.200 5.100 5.400 2,795,558 5.2893 0.00%
2017-09-05 0 0.260 0.255 0.260 0.250 0.265 24,080,600 6,171,204 0.2563 5.200 5.100 5.200 5.000 5.300 1,204,030 5.1255 -1.89%
2017-09-04 0 0.265 0.255 0.265 0.255 0.275 33,738,200 9,126,461 0.2705 5.300 5.100 5.300 5.100 5.500 1,686,910 5.4102 0.00%
2017-09-01 0 0.265 0.260 0.265 0.255 0.275 44,266,560 11,797,610 0.2665 5.300 5.200 5.300 5.100 5.500 2,213,328 5.3303 -1.85%
2017-08-31 0 0.270 0.265 0.270 0.260 0.280 50,595,000 13,534,695 0.2675 5.400 5.300 5.400 5.200 5.600 2,529,750 5.3502 0.00%
2017-08-30 0 0.270 0.265 0.270 0.247 0.280 63,261,000 16,730,587 0.2645 5.400 5.300 5.400 4.940 5.600 3,163,050 5.2894 5.88%
2017-08-29 0 0.255 0.245 0.255 0.227 0.255 23,874,080 5,960,059 0.2496 5.100 4.900 5.100 4.540 5.100 1,193,704 4.9929 -1.92%
2017-08-28 0 0.260 0.250 0.260 0.248 0.270 30,543,500 7,822,935 0.2561 5.200 5.000 5.200 4.960 5.400 1,527,175 5.1225 -0.00%
2017-08-25 0 0.026 0.025 0.026 0.024 0.026 221,143,400 5,613,111 0.0254 5.200 5.000 5.200 4.800 5.200 1,105,717 5.0764 0.00%
2017-08-24 0 0.026 0.024 0.026 0.024 0.026 304,002,000 7,596,301 0.0250 5.200 4.800 5.200 4.800 5.200 1,520,010 4.9975 0.00%
2017-08-22 0 0.026 0.025 0.026 0.024 0.026 262,421,000 6,561,480 0.0250 5.200 5.000 5.200 4.800 5.200 1,312,105 5.0007 0.00%
2017-08-21 0 0.026 0.025 0.026 0.025 0.026 173,035,000 4,489,225 0.0259 5.200 5.000 5.200 5.000 5.200 865,175 5.1888 0.00%
2017-08-18 0 0.026 0.025 0.026 0.025 0.027 336,120,400 8,730,828 0.0260 5.200 5.000 5.200 5.000 5.400 1,680,602 5.1951 -3.70%
2017-08-17 0 0.027 0.026 0.027 0.026 0.027 330,535,000 8,594,244 0.0260 5.400 5.200 5.400 5.200 5.400 1,652,675 5.2002 0.00%
2017-08-16 0 0.027 0.026 0.027 0.026 0.027 254,895,000 6,629,015 0.0260 5.400 5.200 5.400 5.200 5.400 1,274,475 5.2014 0.00%
2017-08-15 0 0.027 0.026 0.027 0.026 0.027 295,375,000 7,951,100 0.0269 5.400 5.200 5.400 5.200 5.400 1,476,875 5.3837 0.00%
2017-08-14 0 0.027 0.026 0.027 0.026 0.027 439,580,000 11,858,120 0.0270 5.400 5.200 5.400 5.200 5.400 2,197,900 5.3952 0.00%
2017-08-11 0 0.027 0.026 0.027 0.026 0.028 275,040,000 7,407,575 0.0269 5.400 5.200 5.400 5.200 5.600 1,375,200 5.3865 -3.57%
2017-08-10 0 0.028 0.027 0.028 0.026 0.028 529,245,000 14,290,805 0.0270 5.600 5.400 5.600 5.200 5.600 2,646,225 5.4004 0.00%
2017-08-09 0 0.028 0.027 0.028 0.027 0.029 327,325,000 9,116,410 0.0279 5.600 5.400 5.600 5.400 5.800 1,636,625 5.5702 -3.45%
2017-08-08 0 0.029 0.028 0.029 0.027 0.029 391,540,000 11,162,610 0.0285 5.800 5.600 5.800 5.400 5.800 1,957,700 5.7019 0.00%
2017-08-07 0 0.029 0.028 0.029 0.027 0.029 337,200,000 9,431,155 0.0280 5.800 5.600 5.800 5.400 5.800 1,686,000 5.5938 3.57%
2017-08-04 0 0.028 0.027 0.028 0.027 0.029 288,635,000 8,081,635 0.0280 5.600 5.400 5.600 5.400 5.800 1,443,175 5.5999 -3.45%
2017-08-03 0 0.029 0.028 0.029 0.027 0.029 170,750,000 4,778,460 0.0280 5.800 5.600 5.800 5.400 5.800 853,750 5.5970 0.00%
2017-08-02 0 0.029 0.027 0.029 0.027 0.029 351,917,000 9,928,172 0.0282 5.800 5.400 5.800 5.400 5.800 1,759,585 5.6423 3.57%
2017-08-01 0 0.028 0.028 0.029 0.027 0.029 299,750,000 8,392,320 0.0280 5.600 5.600 5.800 5.400 5.800 1,498,750 5.5995 0.00%
2017-07-31 0 0.028 0.027 0.028 0.027 0.029 231,853,000 6,491,604 0.0280 5.600 5.400 5.600 5.400 5.800 1,159,265 5.5998 -3.45%
2017-07-28 0 0.029 0.028 0.029 0.027 0.029 276,085,000 7,890,675 0.0286 5.800 5.600 5.800 5.400 5.800 1,380,425 5.7161 0.00%
2017-07-27 0 0.029 0.028 0.029 0.027 0.029 242,685,000 6,790,145 0.0280 5.800 5.600 5.800 5.400 5.800 1,213,425 5.5959 0.00%
2017-07-26 0 0.029 0.028 0.029 0.028 0.029 211,620,000 6,098,460 0.0288 5.800 5.600 5.800 5.600 5.800 1,058,100 5.7636 -3.33%
2017-07-25 0 0.030 0.029 0.030 0.026 0.030 475,345,000 13,417,845 0.0282 6.000 5.800 6.000 5.200 6.000 2,376,725 5.6455 7.14%
2017-07-24 0 0.028 0.027 0.028 0.026 0.028 189,205,000 5,102,695 0.0270 5.600 5.400 5.600 5.200 5.600 946,025 5.3938 0.00%
2017-07-21 0 0.028 0.027 0.028 0.026 0.028 107,480,000 2,903,120 0.0270 5.600 5.400 5.600 5.200 5.600 537,400 5.4022 0.00%
2017-07-20 0 0.028 0.027 0.028 0.027 0.028 198,835,000 5,479,930 0.0276 5.600 5.400 5.600 5.400 5.600 994,175 5.5120 0.00%
2017-07-19 0 0.028 0.027 0.028 0.026 0.028 140,250,000 3,788,105 0.0270 5.600 5.400 5.600 5.200 5.600 701,250 5.4019 0.00%
2017-07-18 0 0.028 0.027 0.028 0.025 0.028 755,131,000 20,344,717 0.0269 5.600 5.400 5.600 5.000 5.600 3,775,655 5.3884 3.70%
2017-07-17 0 0.027 0.026 0.027 0.025 0.028 756,457,000 19,732,210 0.0261 5.400 5.200 5.400 5.000 5.600 3,782,285 5.2170 -3.57%
2017-07-14 0 0.028 0.027 0.028 0.026 0.029 461,796,000 12,587,492 0.0273 5.600 5.400 5.600 5.200 5.800 2,308,980 5.4515 -3.45%
2017-07-13 0 0.029 0.028 0.029 0.028 0.030 341,435,000 9,890,910 0.0290 5.800 5.600 5.800 5.600 6.000 1,707,175 5.7937 0.00%
2017-07-12 0 0.029 0.028 0.029 0.027 0.029 213,430,000 5,977,425 0.0280 5.800 5.600 5.800 5.400 5.800 1,067,150 5.6013 0.00%
2017-07-11 0 0.029 0.028 0.029 0.024 0.029 717,040,000 19,673,030 0.0274 5.800 5.600 5.800 4.800 5.800 3,585,200 5.4873 3.57%
2017-07-10 0 0.028 0.027 0.028 0.027 0.029 193,275,000 5,506,145 0.0285 5.600 5.400 5.600 5.400 5.800 966,375 5.6977 -3.45%
2017-07-07 0 0.029 0.028 0.029 0.028 0.029 251,966,000 7,272,567 0.0289 5.800 5.600 5.800 5.600 5.800 1,259,830 5.7727 0.00%
2017-07-06 0 0.029 0.028 0.029 0.028 0.029 293,550,000 8,405,320 0.0286 5.800 5.600 5.800 5.600 5.800 1,467,750 5.7267 0.00%
2017-07-05 0 0.029 0.028 0.029 0.027 0.029 525,030,000 14,763,375 0.0281 5.800 5.600 5.800 5.400 5.800 2,625,150 5.6238 0.00%
2017-07-04 0 0.029 0.028 0.029 0.026 0.029 486,580,000 13,760,585 0.0283 5.800 5.600 5.800 5.200 5.800 2,432,900 5.6560 0.00%
2017-07-03 0 0.029 0.029 0.030 0.026 0.030 487,760,000 13,812,345 0.0283 5.800 5.800 6.000 5.200 6.000 2,438,800 5.6636 -3.33%
2017-06-30 0 0.030 0.029 0.030 0.028 0.031 267,855,000 7,905,990 0.0295 6.000 5.800 6.000 5.600 6.200 1,339,275 5.9032 -3.23%
2017-06-29 0 0.031 0.030 0.031 0.029 0.031 276,725,000 8,450,410 0.0305 6.200 6.000 6.200 5.800 6.200 1,383,625 6.1074 0.00%
2017-06-28 0 0.031 0.029 0.031 0.028 0.031 209,040,000 6,201,635 0.0297 6.200 5.800 6.200 5.600 6.200 1,045,200 5.9334 -3.13%
2017-06-27 0 0.032 0.031 0.032 0.028 0.032 433,830,000 13,212,950 0.0305 6.400 6.200 6.400 5.600 6.400 2,169,150 6.0913 0.00%
2017-06-26 0 0.032 0.031 0.032 0.030 0.032 211,225,000 6,546,820 0.0310 6.400 6.200 6.400 6.000 6.400 1,056,125 6.1989 0.00%
2017-06-23 0 0.032 0.031 0.032 0.030 0.032 232,463,000 7,206,571 0.0310 6.400 6.200 6.400 6.000 6.400 1,162,315 6.2002 0.00%
2017-06-22 0 0.032 0.031 0.032 0.030 0.032 259,860,000 8,054,675 0.0310 6.400 6.200 6.400 6.000 6.400 1,299,300 6.1992 3.23%
2017-06-21 0 0.031 0.030 0.031 0.030 0.032 293,260,000 9,087,920 0.0310 6.200 6.000 6.200 6.000 6.400 1,466,300 6.1979 -3.13%
2017-06-20 0 0.032 0.030 0.032 0.030 0.032 183,660,000 5,693,570 0.0310 6.400 6.000 6.400 6.000 6.400 918,300 6.2001 0.00%
2017-06-19 0 0.032 0.030 0.032 0.030 0.032 307,365,000 9,529,905 0.0310 6.400 6.000 6.400 6.000 6.400 1,536,825 6.2010 0.00%
2017-06-16 0 0.032 0.031 0.032 0.030 0.032 301,600,000 9,343,735 0.0310 6.400 6.200 6.400 6.000 6.400 1,508,000 6.1961 3.23%
2017-06-15 0 0.031 0.030 0.031 0.030 0.032 179,455,000 5,560,895 0.0310 6.200 6.000 6.200 6.000 6.400 897,275 6.1975 -3.13%
2017-06-14 0 0.032 0.030 0.032 0.030 0.032 224,415,000 6,958,055 0.0310 6.400 6.000 6.400 6.000 6.400 1,122,075 6.2011 0.00%
2017-06-13 0 0.032 0.031 0.032 0.031 0.033 426,360,000 13,514,505 0.0317 6.400 6.200 6.400 6.200 6.600 2,131,800 6.3395 0.00%
2017-06-12 0 0.032 0.031 0.032 0.031 0.033 262,580,000 8,344,430 0.0318 6.400 6.200 6.400 6.200 6.600 1,312,900 6.3557 -3.03%
2017-06-09 0 0.033 0.032 0.033 0.031 0.033 296,235,000 9,481,085 0.0320 6.600 6.400 6.600 6.200 6.600 1,481,175 6.4011 0.00%
2017-06-08 0 0.033 0.032 0.033 0.031 0.033 191,455,000 6,127,465 0.0320 6.600 6.400 6.600 6.200 6.600 957,275 6.4009 0.00%
2017-06-07 0 0.033 0.032 0.033 0.031 0.033 248,383,600 7,949,886 0.0320 6.600 6.400 6.600 6.200 6.600 1,241,918 6.4013 0.00%
2017-06-06 0 0.033 0.032 0.033 0.032 0.034 256,630,000 8,368,300 0.0326 6.600 6.400 6.600 6.400 6.800 1,283,150 6.5217 -2.94%
2017-06-05 0 0.034 0.033 0.034 0.032 0.034 323,875,000 10,809,740 0.0334 6.800 6.600 6.800 6.400 6.800 1,619,375 6.6753 0.00%
2017-06-02 0 0.034 0.033 0.034 0.032 0.034 217,970,000 7,199,260 0.0330 6.800 6.600 6.800 6.400 6.800 1,089,850 6.6057 0.00%
2017-06-01 0 0.034 0.033 0.034 0.033 0.035 291,099,160 10,038,141 0.0345 6.800 6.600 6.800 6.600 7.000 1,455,496 6.8967 -2.86%
2017-05-31 0 0.035 0.034 0.035 0.033 0.036 180,940,000 6,182,135 0.0342 7.000 6.800 7.000 6.600 7.200 904,700 6.8334 0.00%
2017-05-29 0 0.035 0.035 0.036 0.034 0.036 301,630,000 10,563,020 0.0350 7.000 7.000 7.200 6.800 7.200 1,508,150 7.0040 -2.78%
2017-05-26 0 0.036 0.034 0.036 0.034 0.036 261,405,000 9,167,500 0.0351 7.200 6.800 7.200 6.800 7.200 1,307,025 7.0140 0.00%
2017-05-25 0 0.036 0.035 0.036 0.034 0.036 502,370,000 17,664,975 0.0352 7.200 7.000 7.200 6.800 7.200 2,511,850 7.0327 2.86%
2017-05-24 0 0.035 0.034 0.035 0.033 0.035 377,310,000 12,823,415 0.0340 7.000 6.800 7.000 6.600 7.000 1,886,550 6.7973 0.00%
2017-05-23 0 0.035 0.034 0.035 0.033 0.035 470,915,000 16,075,765 0.0341 7.000 6.800 7.000 6.600 7.000 2,354,575 6.8275 2.94%
2017-05-22 0 0.034 0.033 0.034 0.032 0.034 228,830,000 7,639,615 0.0334 6.800 6.600 6.800 6.400 6.800 1,144,150 6.6771 0.00%
2017-05-19 0 0.034 0.033 0.034 0.032 0.034 265,660,000 8,847,880 0.0333 6.800 6.600 6.800 6.400 6.800 1,328,300 6.6611 0.00%
2017-05-18 0 0.034 0.033 0.034 0.032 0.034 459,460,000 15,157,740 0.0330 6.800 6.600 6.800 6.400 6.800 2,297,300 6.5981 0.00%
2017-05-17 0 0.034 0.033 0.034 0.032 0.034 448,657,000 14,860,959 0.0331 6.800 6.600 6.800 6.400 6.800 2,243,285 6.6246 3.03%
2017-05-16 0 0.033 0.032 0.033 0.032 0.034 464,700,000 15,034,300 0.0324 6.600 6.400 6.600 6.400 6.800 2,323,500 6.4705 0.00%
2017-05-15 0 0.033 0.032 0.033 0.032 0.034 444,485,000 14,696,615 0.0331 6.600 6.400 6.600 6.400 6.800 2,222,425 6.6129 0.00%
2017-05-12 0 0.033 0.031 0.033 0.031 0.033 277,065,000 8,863,095 0.0320 6.600 6.200 6.600 6.200 6.600 1,385,325 6.3978 3.12%
2017-05-11 0 0.032 0.030 0.032 0.030 0.032 246,315,000 7,651,335 0.0311 6.400 6.000 6.400 6.000 6.400 1,231,575 6.2126 0.00%
2017-05-10 0 0.032 0.031 0.032 0.029 0.032 378,065,000 11,877,220 0.0314 6.400 6.200 6.400 5.800 6.400 1,890,325 6.2832 3.23%
2017-05-09 0 0.031 0.030 0.031 0.029 0.031 150,670,000 4,525,120 0.0300 6.200 6.000 6.200 5.800 6.200 753,350 6.0067 0.00%
2017-05-08 0 0.031 0.030 0.031 0.030 0.032 302,025,000 9,353,265 0.0310 6.200 6.000 6.200 6.000 6.400 1,510,125 6.1937 -3.13%
2017-05-05 0 0.032 0.031 0.032 0.030 0.032 219,930,000 6,824,045 0.0310 6.400 6.200 6.400 6.000 6.400 1,099,650 6.2057 -3.03%
2017-05-04 0 0.033 0.031 0.033 0.031 0.033 154,370,000 4,967,740 0.0322 6.600 6.200 6.600 6.200 6.600 771,850 6.4361 0.00%
2017-05-02 0 0.033 0.032 0.033 0.031 0.033 225,335,000 7,236,715 0.0321 6.600 6.400 6.600 6.200 6.600 1,126,675 6.4231 0.00%
2017-04-28 0 0.033 0.032 0.033 0.031 0.033 289,057,000 9,246,775 0.0320 6.600 6.400 6.600 6.200 6.600 1,445,285 6.3979 0.00%
2017-04-27 0 0.033 0.031 0.033 0.031 0.033 317,200,000 10,153,270 0.0320 6.600 6.200 6.600 6.200 6.600 1,586,000 6.4018 0.00%
2017-04-26 0 0.033 0.032 0.033 0.031 0.033 267,075,000 8,579,615 0.0321 6.600 6.400 6.600 6.200 6.600 1,335,375 6.4249 0.00%
2017-04-25 0 0.033 0.032 0.033 0.032 0.033 131,665,000 4,272,745 0.0325 6.600 6.400 6.600 6.400 6.600 658,325 6.4903 0.00%
2017-04-24 0 0.033 0.031 0.033 0.031 0.033 247,795,000 7,940,670 0.0320 6.600 6.200 6.600 6.200 6.600 1,238,975 6.4091 3.12%
2017-04-21 0 0.032 0.031 0.032 0.031 0.033 257,395,000 8,227,435 0.0320 6.400 6.200 6.400 6.200 6.600 1,286,975 6.3928 -3.03%
2017-04-20 0 0.033 0.032 0.033 0.031 0.033 189,835,000 6,085,270 0.0321 6.600 6.400 6.600 6.200 6.600 949,175 6.4111 0.00%
2017-04-19 0 0.033 0.032 0.033 0.032 0.033 246,610,000 7,916,980 0.0321 6.600 6.400 6.600 6.400 6.600 1,233,050 6.4206 0.00%
2017-04-18 0 0.033 0.032 0.033 0.031 0.033 212,125,000 6,772,325 0.0319 6.600 6.400 6.600 6.200 6.600 1,060,625 6.3852 0.00%
2017-04-13 0 0.033 0.031 0.033 0.031 0.033 360,590,000 11,555,335 0.0320 6.600 6.200 6.600 6.200 6.600 1,802,950 6.4091 3.12%
2017-04-12 0 0.032 0.031 0.032 0.031 0.032 136,390,400 4,344,465 0.0319 6.400 6.200 6.400 6.200 6.400 681,952 6.3706 0.00%
2017-04-11 0 0.032 0.031 0.032 0.030 0.032 219,740,000 6,821,345 0.0310 6.400 6.200 6.400 6.000 6.400 1,098,700 6.2086 0.00%
2017-04-10 0 0.032 0.031 0.032 0.030 0.032 307,964,000 9,548,755 0.0310 6.400 6.200 6.400 6.000 6.400 1,539,820 6.2012 0.00%
2017-04-07 0 0.032 0.031 0.032 0.031 0.032 331,325,000 10,439,900 0.0315 6.400 6.200 6.400 6.200 6.400 1,656,625 6.3019 -3.03%
2017-04-06 0 0.033 0.032 0.033 0.032 0.034 452,080,000 14,900,825 0.0330 6.600 6.400 6.600 6.400 6.800 2,260,400 6.5921 0.00%
2017-04-05 0 0.033 0.032 0.033 0.032 0.034 223,694,000 7,386,507 0.0330 6.600 6.400 6.600 6.400 6.800 1,118,470 6.6041 0.00%
2017-04-03 0 0.033 0.032 0.033 0.032 0.034 226,725,000 7,464,685 0.0329 6.600 6.400 6.600 6.400 6.800 1,133,625 6.5848 0.00%
2017-03-31 0 0.033 0.031 0.033 0.031 0.034 370,780,000 11,995,220 0.0324 6.600 6.200 6.600 6.200 6.800 1,853,900 6.4703 0.00%
2017-03-30 0 0.033 0.032 0.033 0.031 0.033 329,510,000 10,737,475 0.0326 6.600 6.400 6.600 6.200 6.600 1,647,550 6.5172 0.00%
2017-03-29 0 0.033 0.031 0.032 0.031 0.033 299,135,000 9,554,330 0.0319 6.600 6.200 6.400 6.200 6.600 1,495,675 6.3880 0.00%
2017-03-28 0 0.033 0.032 0.033 0.031 0.033 368,950,000 11,863,820 0.0322 6.600 6.400 6.600 6.200 6.600 1,844,750 6.4311 0.00%
2017-03-27 0 0.033 0.032 0.033 0.031 0.034 591,300,000 19,404,115 0.0328 6.600 6.400 6.600 6.200 6.800 2,956,500 6.5632 0.00%
2017-03-24 0 0.033 0.032 0.033 0.032 0.033 277,575,000 9,093,565 0.0328 6.600 6.400 6.600 6.400 6.600 1,387,875 6.5521 0.00%
2017-03-23 0 0.033 0.032 0.033 0.032 0.033 290,302,000 9,472,395 0.0326 6.600 6.400 6.600 6.400 6.600 1,451,510 6.5259 0.00%
2017-03-22 0 0.033 0.032 0.033 0.032 0.033 290,450,000 9,510,520 0.0327 6.600 6.400 6.600 6.400 6.600 1,452,250 6.5488 0.00%
2017-03-21 0 0.033 0.032 0.033 0.031 0.033 371,456,000 12,030,791 0.0324 6.600 6.400 6.600 6.200 6.600 1,857,280 6.4776 0.00%
2017-03-20 0 0.033 0.032 0.033 0.031 0.033 469,225,000 15,149,625 0.0323 6.600 6.400 6.600 6.200 6.600 2,346,125 6.4573 3.12%
2017-03-17 0 0.032 0.031 0.032 0.031 0.032 178,668,000 5,652,868 0.0316 6.400 6.200 6.400 6.200 6.400 893,340 6.3278 0.00%
2017-03-16 0 0.032 0.031 0.032 0.030 0.032 491,480,000 15,558,035 0.0317 6.400 6.200 6.400 6.000 6.400 2,457,400 6.3311 3.23%
2017-03-15 0 0.031 0.030 0.031 0.029 0.031 351,380,000 10,615,320 0.0302 6.200 6.000 6.200 5.800 6.200 1,756,900 6.0421 3.33%
2017-03-14 0 0.030 0.029 0.030 0.028 0.030 315,030,000 9,190,625 0.0292 6.000 5.800 6.000 5.600 6.000 1,575,150 5.8348 0.00%
2017-03-13 0 0.030 0.029 0.030 0.028 0.030 215,540,000 6,222,620 0.0289 6.000 5.800 6.000 5.600 6.000 1,077,700 5.7740 7.14%
2017-03-10 0 0.028 0.027 0.028 0.027 0.029 289,157,600 8,102,172 0.0280 5.600 5.400 5.600 5.400 5.800 1,445,788 5.6040 0.00%
2017-03-09 0 0.028 0.027 0.028 0.026 0.030 515,875,000 14,378,800 0.0279 5.600 5.400 5.600 5.200 6.000 2,579,375 5.5745 -6.67%
2017-03-08 0 0.030 0.029 0.030 0.029 0.032 373,145,000 11,329,620 0.0304 6.000 5.800 6.000 5.800 6.400 1,865,725 6.0725 -6.25%
2017-03-07 0 0.032 0.030 0.032 0.030 0.032 277,910,000 8,664,135 0.0312 6.400 6.000 6.400 6.000 6.400 1,389,550 6.2352 -3.03%
2017-03-06 0 0.033 0.031 0.033 0.031 0.033 300,375,000 9,656,610 0.0321 6.600 6.200 6.600 6.200 6.600 1,501,875 6.4297 0.00%
2017-03-03 0 0.033 0.032 0.033 0.031 0.033 252,356,000 8,111,830 0.0321 6.600 6.400 6.600 6.200 6.600 1,261,780 6.4289 0.00%
2017-03-02 0 0.033 0.031 0.033 0.031 0.033 445,470,000 14,200,880 0.0319 6.600 6.200 6.600 6.200 6.600 2,227,350 6.3757 0.00%
2017-03-01 0 0.033 0.032 0.033 0.032 0.034 296,580,000 9,733,100 0.0328 6.600 6.400 6.600 6.400 6.800 1,482,900 6.5636 0.00%
2017-02-28 0 0.033 0.032 0.033 0.031 0.033 482,525,000 15,305,990 0.0317 6.600 6.400 6.600 6.200 6.600 2,412,625 6.3441 0.00%
2017-02-27 0 0.033 0.032 0.033 0.032 0.033 277,865,000 9,095,125 0.0327 6.600 6.400 6.600 6.400 6.600 1,389,325 6.5464 0.00%
2017-02-24 0 0.033 0.031 0.032 0.031 0.034 198,105,000 6,415,575 0.0324 6.600 6.200 6.400 6.200 6.800 990,525 6.4769 -2.94%
2017-02-23 0 0.034 0.033 0.034 0.031 0.034 357,595,400 11,784,684 0.0330 6.800 6.600 6.800 6.200 6.800 1,787,977 6.5911 3.03%
2017-02-22 0 0.033 0.032 0.033 0.031 0.035 509,786,000 16,939,377 0.0332 6.600 6.400 6.600 6.200 7.000 2,548,930 6.6457 -2.94%
2017-02-21 0 0.034 0.033 0.034 0.032 0.035 1,154,850,000 38,866,015 0.0337 6.800 6.600 6.800 6.400 7.000 5,774,250 6.7309 -2.86%
2017-02-20 0 0.035 0.034 0.035 0.033 0.035 1,111,834,000 37,884,612 0.0341 7.000 6.800 7.000 6.600 7.000 5,559,170 6.8148 6.06%
2017-02-17 0 0.033 0.032 0.033 0.031 0.033 453,845,000 14,552,475 0.0321 6.600 6.400 6.600 6.200 6.600 2,269,225 6.4130 3.12%
2017-02-16 0 0.032 0.031 0.032 0.030 0.032 396,010,000 12,307,940 0.0311 6.400 6.200 6.400 6.000 6.400 1,980,050 6.2160 3.23%
2017-02-15 0 0.031 0.030 0.031 0.028 0.031 485,430,000 14,447,170 0.0298 6.200 6.000 6.200 5.600 6.200 2,427,150 5.9523 3.33%
2017-02-14 0 0.030 0.029 0.030 0.027 0.030 1,049,155,000 30,157,610 0.0287 6.000 5.800 6.000 5.400 6.000 5,245,775 5.7489 7.14%
2017-02-13 0 0.028 0.027 0.028 0.026 0.028 355,930,000 9,669,985 0.0272 5.600 5.400 5.600 5.200 5.600 1,779,650 5.4336 3.70%
2017-02-10 0 0.027 0.026 0.027 0.025 0.027 129,590,000 3,388,770 0.0261 5.400 5.200 5.400 5.000 5.400 647,950 5.2300 0.00%
2017-02-09 0 0.027 0.026 0.027 0.025 0.027 130,325,000 3,387,480 0.0260 5.400 5.200 5.400 5.000 5.400 651,625 5.1985 0.00%
2017-02-08 0 0.027 0.026 0.027 0.025 0.027 450,518,000 11,860,231 0.0263 5.400 5.200 5.400 5.000 5.400 2,252,590 5.2652 3.85%
2017-02-07 0 0.026 0.025 0.026 0.024 0.026 204,910,000 5,131,015 0.0250 5.200 5.000 5.200 4.800 5.200 1,024,550 5.0081 0.00%
2017-02-06 0 0.026 0.025 0.026 0.024 0.027 905,300,000 23,096,445 0.0255 5.200 5.000 5.200 4.800 5.400 4,526,500 5.1025 4.00%
2017-02-03 0 0.025 0.024 0.025 0.024 0.026 244,840,000 6,101,540 0.0249 5.000 4.800 5.000 4.800 5.200 1,224,200 4.9841 0.00%
2017-02-02 0 0.025 0.024 0.025 0.023 0.025 99,540,000 2,462,545 0.0247 5.000 4.800 5.000 4.600 5.000 497,700 4.9479 0.00%
2017-02-01 0 0.025 0.024 0.025 0.023 0.025 74,835,000 1,799,745 0.0240 5.000 4.800 5.000 4.600 5.000 374,175 4.8099 0.00%
2017-01-27 0 0.025 0.023 0.025 0.023 0.025 161,655,000 3,877,915 0.0240 5.000 4.600 5.000 4.600 5.000 808,275 4.7978 4.17%
2017-01-26 0 0.024 0.023 0.024 0.022 0.024 301,290,000 7,125,085 0.0236 4.800 4.600 4.800 4.400 4.800 1,506,450 4.7297 0.00%
2017-01-25 0 0.024 0.023 0.024 0.022 0.024 317,795,000 7,291,540 0.0229 4.800 4.600 4.800 4.400 4.800 1,588,975 4.5888 9.09%
2017-01-24 0 0.022 0.021 0.023 0.021 0.023 86,470,000 1,911,600 0.0221 4.400 4.200 4.600 4.200 4.600 432,350 4.4214 -4.35%
2017-01-23 0 0.023 0.022 0.023 0.021 0.023 45,900,000 1,013,635 0.0221 4.600 4.400 4.600 4.200 4.600 229,500 4.4167 0.00%
2017-01-20 0 0.023 0.022 0.023 0.021 0.024 374,745,000 8,490,110 0.0227 4.600 4.400 4.600 4.200 4.800 1,873,725 4.5311 0.00%
2017-01-19 0 0.023 0.022 0.023 0.022 0.024 412,955,000 9,453,195 0.0229 4.600 4.400 4.600 4.400 4.800 2,064,775 4.5783 0.00%
2017-01-18 0 0.023 0.022 0.023 0.021 0.023 202,280,000 4,429,640 0.0219 4.600 4.400 4.600 4.200 4.600 1,011,400 4.3797 4.55%
2017-01-17 0 0.022 0.021 0.022 0.020 0.023 281,360,000 6,092,180 0.0217 4.400 4.200 4.400 4.000 4.600 1,406,800 4.3305 -4.35%
2017-01-16 0 0.023 0.022 0.023 0.020 0.023 488,140,000 10,585,530 0.0217 4.600 4.400 4.600 4.000 4.600 2,440,700 4.3371 9.52%
2017-01-13 0 0.021 0.020 0.021 0.019 0.022 447,325,000 9,417,845 0.0211 4.200 4.000 4.200 3.800 4.400 2,236,625 4.2107 5.00%
2017-01-12 0 0.020 0.019 0.020 0.019 0.021 58,280,000 1,169,205 0.0201 4.000 3.800 4.000 3.800 4.200 291,400 4.0124 -4.76%
2017-01-11 0 0.021 0.019 0.021 0.019 0.021 67,375,000 1,348,165 0.0200 4.200 3.800 4.200 3.800 4.200 336,875 4.0020 0.00%
2017-01-10 0 0.021 0.020 0.021 0.020 0.021 51,880,000 1,038,240 0.0200 4.200 4.000 4.200 4.000 4.200 259,400 4.0025 0.00%
2017-01-09 0 0.021 0.020 0.021 0.020 0.021 211,790,000 4,319,950 0.0204 4.200 4.000 4.200 4.000 4.200 1,058,950 4.0795 0.00%
2017-01-06 0 0.021 0.020 0.021 0.020 0.021 120,652,400 2,427,265 0.0201 4.200 4.000 4.200 4.000 4.200 603,262 4.0236 0.00%
2017-01-05 0 0.021 0.020 0.021 0.019 0.021 154,515,000 3,129,435 0.0203 4.200 4.000 4.200 3.800 4.200 772,575 4.0507 5.00%
2017-01-04 0 0.020 0.019 0.020 0.019 0.021 228,300,000 4,560,710 0.0200 4.000 3.800 4.000 3.800 4.200 1,141,500 3.9954 0.00%
2017-01-03 0 0.020 0.019 0.020 0.019 0.021 251,575,000 4,972,525 0.0198 4.000 3.800 4.000 3.800 4.200 1,257,875 3.9531 -4.76%
2016-12-30 0 0.021 0.020 0.021 0.020 0.021 166,671,000 3,418,256 0.0205 4.200 4.000 4.200 4.000 4.200 833,355 4.1018 0.00%
2016-12-29 0 0.021 0.019 0.021 0.019 0.021 395,040,000 7,980,090 0.0202 4.200 3.800 4.200 3.800 4.200 1,975,200 4.0401 5.00%
2016-12-28 0 0.020 0.019 0.020 0.019 0.020 104,000,000 2,007,190 0.0193 4.000 3.800 4.000 3.800 4.000 520,000 3.8600 0.00%
2016-12-23 0 0.020 0.019 0.020 0.018 0.020 111,150,000 2,112,735 0.0190 4.000 3.800 4.000 3.600 4.000 555,750 3.8016 0.00%
2016-12-22 0 0.020 0.019 0.020 0.018 0.020 78,060,000 1,482,065 0.0190 4.000 3.800 4.000 3.600 4.000 390,300 3.7972 5.26%
2016-12-21 0 0.019 0.018 0.019 0.018 0.019 61,115,000 1,152,915 0.0189 3.800 3.600 3.800 3.600 3.800 305,575 3.7729 -5.00%
2016-12-20 0 0.020 0.018 0.020 0.018 0.020 145,825,000 2,772,340 0.0190 4.000 3.600 4.000 3.600 4.000 729,125 3.8023 0.00%
2016-12-19 0 0.020 0.019 0.020 0.018 0.020 68,370,000 1,327,830 0.0194 4.000 3.800 4.000 3.600 4.000 341,850 3.8842 0.00%
2016-12-16 0 0.020 0.019 0.020 0.017 0.020 220,360,000 4,148,320 0.0188 4.000 3.800 4.000 3.400 4.000 1,101,800 3.7650 5.26%
2016-12-15 0 0.019 0.018 0.019 0.017 0.019 69,930,000 1,288,710 0.0184 3.800 3.600 3.800 3.400 3.800 349,650 3.6857 0.00%
2016-12-14 0 0.019 0.018 0.019 0.017 0.019 146,215,000 2,636,435 0.0180 3.800 3.600 3.800 3.400 3.800 731,075 3.6062 5.56%
2016-12-13 0 0.018 0.017 0.018 0.016 0.018 40,903,000 694,231 0.0170 3.600 3.400 3.600 3.200 3.600 204,515 3.3945 0.00%
2016-12-12 0 0.018 0.017 0.018 0.017 0.018 192,345,000 3,274,150 0.0170 3.600 3.400 3.600 3.400 3.600 961,725 3.4045 0.00%
2016-12-09 0 0.018 0.017 0.018 0.017 0.018 26,595,000 464,800 0.0175 3.600 3.400 3.600 3.400 3.600 132,975 3.4954 0.00%
2016-12-08 0 0.018 0.017 0.018 0.017 0.018 25,475,000 449,145 0.0176 3.600 3.400 3.600 3.400 3.600 127,375 3.5262 0.00%
2016-12-07 0 0.018 0.017 0.018 0.017 0.019 278,540,000 4,993,005 0.0179 3.600 3.400 3.600 3.400 3.800 1,392,700 3.5851 -5.26%
2016-12-06 0 0.019 0.018 0.019 0.018 0.019 18,010,000 334,125 0.0186 3.800 3.600 3.800 3.600 3.800 90,050 3.7104 0.00%
2016-12-05 0 0.019 0.018 0.019 0.018 0.020 197,975,000 3,722,430 0.0188 3.800 3.600 3.800 3.600 4.000 989,875 3.7605 0.00%
2016-12-02 0 0.019 0.018 0.019 0.018 0.019 56,515,000 1,034,395 0.0183 3.800 3.600 3.800 3.600 3.800 282,575 3.6606 5.56%
2016-12-01 0 0.018 0.018 0.019 0.018 0.019 28,785,000 537,945 0.0187 3.600 3.600 3.800 3.600 3.800 143,925 3.7377 -5.26%
2016-11-30 0 0.019 0.018 0.019 0.018 0.019 34,650,000 638,195 0.0184 3.800 3.600 3.800 3.600 3.800 173,250 3.6837 0.00%
2016-11-29 0 0.019 0.018 0.019 0.018 0.020 123,960,000 2,353,805 0.0190 3.800 3.600 3.800 3.600 4.000 619,800 3.7977 -5.00%
2016-11-28 0 0.020 0.019 0.020 0.019 0.020 92,825,000 1,833,980 0.0198 4.000 3.800 4.000 3.800 4.000 464,125 3.9515 0.00%
2016-11-25 0 0.020 0.019 0.020 0.019 0.021 234,250,000 4,619,515 0.0197 4.000 3.800 4.000 3.800 4.200 1,171,250 3.9441 11.11%
2016-11-24 0 0.018 0.018 0.019 0.018 0.019 25,910,000 468,600 0.0181 3.600 3.600 3.800 3.600 3.800 129,550 3.6171 -5.26%
2016-11-23 0 0.019 0.018 0.019 0.018 0.019 20,615,000 375,030 0.0182 3.800 3.600 3.800 3.600 3.800 103,075 3.6384 0.00%
2016-11-22 0 0.019 0.018 0.019 0.018 0.019 28,320,000 523,970 0.0185 3.800 3.600 3.800 3.600 3.800 141,600 3.7004 0.00%
2016-11-21 0 0.019 0.018 0.019 0.018 0.019 29,700,000 546,200 0.0184 3.800 3.600 3.800 3.600 3.800 148,500 3.6781 0.00%
2016-11-18 0 0.019 0.018 0.019 0.018 0.019 31,365,000 590,590 0.0188 3.800 3.600 3.800 3.600 3.800 156,825 3.7659 -5.00%
2016-11-17 0 0.020 0.019 0.020 0.019 0.020 50,430,000 962,380 0.0191 4.000 3.800 4.000 3.800 4.000 252,150 3.8167 0.00%
2016-11-16 0 0.020 0.019 0.020 0.018 0.020 89,030,000 1,709,765 0.0192 4.000 3.800 4.000 3.600 4.000 445,150 3.8409 0.00%
2016-11-15 0 0.020 0.019 0.020 0.019 0.020 26,930,000 523,755 0.0194 4.000 3.800 4.000 3.800 4.000 134,650 3.8898 0.00%
2016-11-14 0 0.020 0.019 0.020 0.018 0.020 66,517,200 1,295,533 0.0195 4.000 3.800 4.000 3.600 4.000 332,586 3.8953 5.26%
2016-11-11 0 0.019 0.019 0.020 0.018 0.020 122,805,000 2,331,965 0.0190 3.800 3.800 4.000 3.600 4.000 614,025 3.7978 0.00%
2016-11-10 0 0.019 0.018 0.019 0.018 0.019 53,270,000 998,335 0.0187 3.800 3.600 3.800 3.600 3.800 266,350 3.7482 0.00%
2016-11-09 0 0.019 0.018 0.019 0.017 0.019 221,770,000 4,023,555 0.0181 3.800 3.600 3.800 3.400 3.800 1,108,850 3.6286 0.00%
2016-11-08 0 0.019 0.018 0.019 0.018 0.019 45,705,000 841,595 0.0184 3.800 3.600 3.800 3.600 3.800 228,525 3.6827 0.00%
2016-11-07 0 0.019 0.018 0.019 0.018 0.020 63,180,000 1,181,885 0.0187 3.800 3.600 3.800 3.600 4.000 315,900 3.7413 -5.00%
2016-11-04 0 0.020 0.019 0.020 0.019 0.020 36,560,000 698,850 0.0191 4.000 3.800 4.000 3.800 4.000 182,800 3.8230 0.00%
2016-11-03 0 0.020 0.019 0.020 0.018 0.020 159,000,000 2,995,150 0.0188 4.000 3.800 4.000 3.600 4.000 795,000 3.7675 5.26%
2016-11-02 0 0.019 0.018 0.019 0.018 0.020 113,895,000 2,146,015 0.0188 3.800 3.600 3.800 3.600 4.000 569,475 3.7684 -5.00%
2016-11-01 0 0.020 0.019 0.020 0.019 0.020 62,275,000 1,202,925 0.0193 4.000 3.800 4.000 3.800 4.000 311,375 3.8633 0.00%
2016-10-31 0 0.020 0.019 0.020 0.019 0.021 123,425,000 2,414,270 0.0196 4.000 3.800 4.000 3.800 4.200 617,125 3.9121 0.00%
2016-10-28 0 0.020 0.020 0.021 0.020 0.021 37,570,000 758,685 0.0202 4.000 4.000 4.200 4.000 4.200 187,850 4.0388 -4.76%
2016-10-27 0 0.021 0.020 0.021 0.020 0.021 93,195,000 1,873,065 0.0201 4.200 4.000 4.200 4.000 4.200 465,975 4.0197 5.00%
2016-10-26 0 0.020 0.020 0.021 0.020 0.021 35,530,000 711,660 0.0200 4.000 4.000 4.200 4.000 4.200 177,650 4.0060 -4.76%
2016-10-25 0 0.021 0.020 0.021 0.020 0.021 249,865,000 5,010,930 0.0201 4.200 4.000 4.200 4.000 4.200 1,249,325 4.0109 0.00%
2016-10-24 0 0.021 0.020 0.021 0.020 0.021 85,385,000 1,780,775 0.0209 4.200 4.000 4.200 4.000 4.200 426,925 4.1712 0.00%
2016-10-20 0 0.021 0.021 0.022 0.021 0.022 123,460,000 2,600,165 0.0211 4.200 4.200 4.400 4.200 4.400 617,300 4.2122 -4.55%
2016-10-19 0 0.022 0.021 0.022 0.020 0.022 205,475,000 4,310,695 0.0210 4.400 4.200 4.400 4.000 4.400 1,027,375 4.1958 0.00%
2016-10-18 0 0.022 0.021 0.022 0.020 0.023 926,779,000 19,673,158 0.0212 4.400 4.200 4.400 4.000 4.600 4,633,895 4.2455 -4.35%
2016-10-17 0 0.023 0.022 0.023 0.022 0.024 399,645,000 9,091,865 0.0227 4.600 4.400 4.600 4.400 4.800 1,998,225 4.5500 0.00%
2016-10-14 0 0.023 0.023 0.024 0.023 0.025 369,275,000 8,855,940 0.0240 4.600 4.600 4.800 4.600 5.000 1,846,375 4.7964 -4.17%
2016-10-13 0 0.024 0.023 0.024 0.023 0.025 171,550,000 4,090,055 0.0238 4.800 4.600 4.800 4.600 5.000 857,750 4.7684 -4.00%
2016-10-12 0 0.025 0.024 0.025 0.023 0.026 599,230,000 14,557,245 0.0243 5.000 4.800 5.000 4.600 5.200 2,996,150 4.8587 0.00%
2016-10-11 0 0.025 0.024 0.025 0.022 0.025 706,875,000 16,574,400 0.0234 5.000 4.800 5.000 4.400 5.000 3,534,375 4.6895 8.70%
2016-10-07 0 0.023 0.022 0.023 0.022 0.025 392,615,000 8,966,185 0.0228 4.600 4.400 4.600 4.400 5.000 1,963,075 4.5674 -4.17%
2016-10-06 0 0.024 0.023 0.024 0.023 0.027 1,323,250,000 33,513,255 0.0253 4.800 4.600 4.800 4.600 5.400 6,616,250 5.0653 0.00%
2016-10-05 0 0.024 0.023 0.024 0.021 0.025 1,354,070,000 31,237,365 0.0231 4.800 4.600 4.800 4.200 5.000 6,770,350 4.6138 14.29%
2016-10-04 0 0.021 0.020 0.021 0.019 0.021 341,110,000 6,730,600 0.0197 4.200 4.000 4.200 3.800 4.200 1,705,550 3.9463 5.00%
2016-10-03 0 0.020 0.019 0.020 0.019 0.020 250,910,020 4,824,180 0.0192 4.000 3.800 4.000 3.800 4.000 1,254,550 3.8453 0.00%
2016-09-30 0 0.020 0.019 0.020 0.018 0.021 1,045,860,000 20,415,200 0.0195 4.000 3.800 4.000 3.600 4.200 5,229,300 3.9040 -4.76%
2016-09-29 0 0.021 0.020 0.021 0.018 0.023 1,241,485,020 24,948,495 0.0201 4.200 4.000 4.200 3.600 4.600 6,207,425 4.0191 0.00%
2016-09-28 0 0.021 0.021 0.022 0.016 0.022 2,225,650,000 44,003,355 0.0198 4.200 4.200 4.400 3.200 4.400 11,128,250 3.9542 23.53%
2016-09-27 0 0.017 0.016 0.017 0.015 0.018 1,064,090,000 17,070,425 0.0160 3.400 3.200 3.400 3.000 3.600 5,320,450 3.2085 -5.56%
2016-09-26 0 0.018 0.017 0.018 0.016 0.020 1,102,155,800 19,300,950 0.0175 3.600 3.400 3.600 3.200 4.000 5,510,779 3.5024 -10.00%
2016-09-23 0 0.020 0.019 0.020 0.018 0.021 973,035,000 18,795,955 0.0193 4.000 3.800 4.000 3.600 4.200 4,865,175 3.8634 -4.76%
2016-09-22 0 0.021 0.020 0.021 0.019 0.026 2,212,070,000 48,537,250 0.0219 4.200 4.000 4.200 3.800 5.200 11,060,350 4.3884 -16.00%
2016-09-21 0 0.025 0.024 0.025 0.024 0.030 518,905,000 14,040,730 0.0271 5.000 4.800 5.000 4.800 6.000 2,594,525 5.4117 -13.79%
2016-09-20 0 0.029 0.028 0.029 0.028 0.032 374,562,000 11,020,229 0.0294 5.800 5.600 5.800 5.600 6.400 1,872,810 5.8843 -6.45%
2016-09-19 0 0.031 0.030 0.031 0.030 0.038 540,153,000 17,574,184 0.0325 6.200 6.000 6.200 6.000 7.600 2,700,765 6.5071 -20.51%
2016-09-15 0 0.039 0.038 0.039 0.038 0.041 271,919,200 10,635,328 0.0391 7.800 7.600 7.800 7.600 8.200 1,359,596 7.8224 -4.88%
2016-09-14 0 0.041 0.040 0.041 0.039 0.043 299,070,000 12,024,550 0.0402 8.200 8.000 8.200 7.800 8.600 1,495,350 8.0413 -4.65%
2016-09-13 0 0.043 0.042 0.043 0.040 0.045 292,807,700 12,383,915 0.0423 8.600 8.400 8.600 8.000 9.000 1,464,039 8.4587 0.00%
2016-09-12 0 0.043 0.042 0.043 0.037 0.046 266,731,000 11,070,872 0.0415 8.600 8.400 8.600 7.400 9.200 1,333,655 8.3012 4.88%
2016-09-09 1 - - - - - 0 0 - 8.200 - - - - 0 - 0.00%
2016-09-08 0 0.041 0.041 0.042 0.040 0.042 128,401,200 5,282,266 0.0411 8.200 8.200 8.400 8.000 8.400 642,006 8.2278 0.00%
2016-09-07 0 0.041 0.040 0.041 0.039 0.041 90,772,000 3,644,576 0.0402 8.200 8.000 8.200 7.800 8.200 453,860 8.0302 0.00%
2016-09-06 0 0.041 0.040 0.041 0.040 0.043 144,185,000 5,932,110 0.0411 8.200 8.000 8.200 8.000 8.600 720,925 8.2285 0.00%
2016-09-05 0 0.041 0.040 0.041 0.039 0.041 77,813,600 3,116,514 0.0401 8.200 8.000 8.200 7.800 8.200 389,068 8.0102 0.00%
2016-09-02 0 0.041 0.040 0.041 0.039 0.041 130,580,000 5,198,875 0.0398 8.200 8.000 8.200 7.800 8.200 652,900 7.9627 0.00%
2016-09-01 0 0.041 0.040 0.041 0.039 0.041 88,919,294 3,550,910 0.0399 8.200 8.000 8.200 7.800 8.200 444,596 7.9868 2.50%
2016-08-31 0 0.040 0.040 0.041 0.038 0.041 523,945,000 20,594,510 0.0393 8.000 8.000 8.200 7.600 8.200 2,619,725 7.8613 0.00%
2016-08-30 0 0.040 0.039 0.040 0.036 0.040 190,075,000 7,254,025 0.0382 8.000 7.800 8.000 7.200 8.000 950,375 7.6328 0.00%
2016-08-29 0 0.040 0.039 0.040 0.036 0.044 371,915,000 14,952,030 0.0402 8.000 7.800 8.000 7.200 8.800 1,859,575 8.0406 2.56%
2016-08-26 0 0.039 0.037 0.039 0.032 0.041 779,995,000 28,141,740 0.0361 7.800 7.400 7.800 6.400 8.200 3,899,975 7.2159 11.43%
2016-08-25 0 0.035 0.034 0.035 0.033 0.038 225,178,000 7,839,869 0.0348 7.000 6.800 7.000 6.600 7.600 1,125,890 6.9633 -2.78%
2016-08-24 0 0.036 0.036 0.037 0.033 0.038 593,291,400 20,833,847 0.0351 7.200 7.200 7.400 6.600 7.600 2,966,457 7.0231 5.88%
2016-08-23 0 0.034 0.033 0.034 0.031 0.035 214,595,000 7,039,315 0.0328 6.800 6.600 6.800 6.200 7.000 1,072,975 6.5606 9.68%
2016-08-22 0 0.031 0.030 0.031 0.030 0.031 8,670,000 267,500 0.0309 6.200 6.000 6.200 6.000 6.200 43,350 6.1707 0.00%
2016-08-19 0 0.031 0.030 0.031 0.030 0.031 17,236,000 531,210 0.0308 6.200 6.000 6.200 6.000 6.200 86,180 6.1640 0.00%
2016-08-18 0 0.031 0.030 0.031 0.029 0.031 38,975,000 1,162,485 0.0298 6.200 6.000 6.200 5.800 6.200 194,875 5.9653 0.00%
2016-08-17 0 0.031 0.031 0.032 0.030 0.032 49,045,400 1,504,895 0.0307 6.200 6.200 6.400 6.000 6.400 245,227 6.1367 0.00%
2016-08-16 0 0.031 0.030 0.031 0.030 0.031 4,190,000 127,130 0.0303 6.200 6.000 6.200 6.000 6.200 20,950 6.0683 0.00%
2016-08-15 0 0.031 0.030 0.031 0.030 0.032 17,960,000 540,585 0.0301 6.200 6.000 6.200 6.000 6.400 89,800 6.0199 -3.13%
2016-08-12 0 0.032 0.031 0.032 0.030 0.032 13,242,000 408,175 0.0308 6.400 6.200 6.400 6.000 6.400 66,210 6.1649 0.00%
2016-08-11 0 0.032 0.030 0.032 0.028 0.032 72,565,000 2,169,940 0.0299 6.400 6.000 6.400 5.600 6.400 362,825 5.9807 6.67%
2016-08-10 0 0.030 0.029 0.030 0.029 0.031 6,100,000 180,945 0.0297 6.000 5.800 6.000 5.800 6.200 30,500 5.9326 -3.23%
2016-08-09 0 0.031 0.030 0.031 0.030 0.032 8,724,000 265,325 0.0304 6.200 6.000 6.200 6.000 6.400 43,620 6.0826 -3.13%
2016-08-08 0 0.032 0.030 0.032 0.030 0.032 8,095,000 252,035 0.0311 6.400 6.000 6.400 6.000 6.400 40,475 6.2269 0.00%
2016-08-05 0 0.032 0.031 0.032 0.029 0.033 26,100,000 803,725 0.0308 6.400 6.200 6.400 5.800 6.600 130,500 6.1588 6.67%
2016-08-04 0 0.030 0.029 0.030 0.029 0.030 840,000 25,055 0.0298 6.000 5.800 6.000 5.800 6.000 4,200 5.9655 0.00%
2016-08-03 0 0.030 0.029 0.030 0.030 0.030 7,895,000 236,850 0.0300 6.000 5.800 6.000 6.000 6.000 39,475 6.0000 -3.23%
2016-08-01 0 0.031 0.030 0.031 0.029 0.031 12,230,600 363,920 0.0298 6.200 6.000 6.200 5.800 6.200 61,153 5.9510 3.33%
2016-07-29 0 0.030 0.029 0.030 0.029 0.030 12,905,800 379,466 0.0294 6.000 5.800 6.000 5.800 6.000 64,529 5.8805 -3.23%
2016-07-28 0 0.031 0.030 0.031 0.030 0.031 6,245,000 187,500 0.0300 6.200 6.000 6.200 6.000 6.200 31,225 6.0048 0.00%
2016-07-27 0 0.031 0.030 0.031 0.029 0.031 4,165,000 124,335 0.0299 6.200 6.000 6.200 5.800 6.200 20,825 5.9705 3.33%
2016-07-26 0 0.030 0.029 0.030 0.030 0.031 6,865,000 205,965 0.0300 6.000 5.800 6.000 6.000 6.200 34,325 6.0004 0.00%
2016-07-25 0 0.030 0.029 0.030 0.029 0.031 4,590,000 135,700 0.0296 6.000 5.800 6.000 5.800 6.200 22,950 5.9129 -3.23%
2016-07-22 0 0.031 0.029 0.031 0.029 0.032 28,875,000 866,600 0.0300 6.200 5.800 6.200 5.800 6.400 144,375 6.0024 3.33%
2016-07-21 0 0.030 0.029 0.030 0.029 0.030 1,875,000 54,995 0.0293 6.000 5.800 6.000 5.800 6.000 9,375 5.8661 -3.23%
2016-07-20 0 0.031 0.029 0.031 0.029 0.034 39,760,000 1,232,120 0.0310 6.200 5.800 6.200 5.800 6.800 198,800 6.1978 3.33%
2016-07-19 0 0.030 0.028 0.030 0.028 0.030 4,145,000 118,955 0.0287 6.000 5.600 6.000 5.600 6.000 20,725 5.7397 0.00%
2016-07-18 0 0.030 0.028 0.030 0.028 0.030 1,320,000 37,835 0.0287 6.000 5.600 6.000 5.600 6.000 6,600 5.7326 0.00%
2016-07-15 0 0.030 0.028 0.030 0.028 0.030 11,355,000 325,625 0.0287 6.000 5.600 6.000 5.600 6.000 56,775 5.7354 0.00%
2016-07-14 0 0.030 0.029 0.030 0.028 0.030 5,635,000 163,300 0.0290 6.000 5.800 6.000 5.600 6.000 28,175 5.7959 0.00%
2016-07-13 0 0.030 0.029 0.030 0.028 0.030 2,050,000 59,460 0.0290 6.000 5.800 6.000 5.600 6.000 10,250 5.8010 0.00%
2016-07-12 0 0.030 0.029 0.030 0.029 0.030 3,135,000 91,270 0.0291 6.000 5.800 6.000 5.800 6.000 15,675 5.8226 0.00%
2016-07-11 0 0.030 0.028 0.030 0.028 0.030 19,400,000 553,345 0.0285 6.000 5.600 6.000 5.600 6.000 97,000 5.7046 0.00%
2016-07-08 0 0.030 0.029 0.030 0.028 0.030 11,975,000 357,330 0.0298 6.000 5.800 6.000 5.600 6.000 59,875 5.9679 0.00%
2016-07-07 0 0.030 0.029 0.030 0.027 0.030 11,305,000 325,655 0.0288 6.000 5.800 6.000 5.400 6.000 56,525 5.7613 3.45%
2016-07-06 0 0.029 0.027 0.029 0.027 0.029 3,855,000 107,555 0.0279 5.800 5.400 5.800 5.400 5.800 19,275 5.5800 0.00%
2016-07-05 0 0.029 0.028 0.029 0.027 0.029 4,181,000 117,440 0.0281 5.800 5.600 5.800 5.400 5.800 20,905 5.6178 0.00%
2016-07-04 0 0.029 0.027 0.029 0.027 0.029 30,150,000 829,735 0.0275 5.800 5.400 5.800 5.400 5.800 150,750 5.5040 0.00%
2016-06-30 0 0.029 0.027 0.029 0.027 0.029 3,760,000 103,875 0.0276 5.800 5.400 5.800 5.400 5.800 18,800 5.5253 0.00%
2016-06-29 0 0.029 0.028 0.029 0.027 0.029 22,265,000 610,400 0.0274 5.800 5.600 5.800 5.400 5.800 111,325 5.4830 0.00%
2016-06-28 0 0.029 0.027 0.029 0.027 0.029 2,355,000 65,050 0.0276 5.800 5.400 5.800 5.400 5.800 11,775 5.5244 0.00%
2016-06-27 0 0.029 0.027 0.029 0.027 0.029 2,900,000 80,650 0.0278 5.800 5.400 5.800 5.400 5.800 14,500 5.5621 0.00%
2016-06-24 0 0.029 0.027 0.029 0.025 0.029 26,830,000 721,865 0.0269 5.800 5.400 5.800 5.000 5.800 134,150 5.3810 0.00%
2016-06-23 0 0.029 0.028 0.029 0.028 0.029 5,608,000 160,107 0.0285 5.800 5.600 5.800 5.600 5.800 28,040 5.7100 0.00%
2016-06-22 0 0.029 0.028 0.029 0.028 0.029 8,485,000 239,120 0.0282 5.800 5.600 5.800 5.600 5.800 42,425 5.6363 0.00%
2016-06-21 0 0.029 0.028 0.029 0.028 0.029 1,930,000 54,115 0.0280 5.800 5.600 5.800 5.600 5.800 9,650 5.6078 0.00%
2016-06-20 0 0.029 0.028 0.029 0.028 0.029 6,910,000 193,545 0.0280 5.800 5.600 5.800 5.600 5.800 34,550 5.6019 0.00%
2016-06-17 0 0.029 0.028 0.029 0.028 0.029 1,190,000 33,410 0.0281 5.800 5.600 5.800 5.600 5.800 5,950 5.6151 0.00%
2016-06-16 0 0.029 0.028 0.029 0.028 0.029 5,905,000 167,720 0.0284 5.800 5.600 5.800 5.600 5.800 29,525 5.6806 0.00%
2016-06-15 0 0.029 0.028 0.029 0.028 0.029 10,910,000 306,485 0.0281 5.800 5.600 5.800 5.600 5.800 54,550 5.6184 0.00%
2016-06-14 0 0.029 0.028 0.029 0.028 0.029 532,000 15,395 0.0289 5.800 5.600 5.800 5.600 5.800 2,660 5.7876 0.00%
2016-06-13 0 0.029 0.028 0.029 0.028 0.029 22,810,000 644,795 0.0283 5.800 5.600 5.800 5.600 5.800 114,050 5.6536 -3.33%
2016-06-10 0 0.030 0.028 0.030 0.028 0.030 19,655,000 567,760 0.0289 6.000 5.600 6.000 5.600 6.000 98,275 5.7773 0.00%
2016-06-08 0 0.030 0.028 0.030 0.029 0.030 8,645,000 250,775 0.0290 6.000 5.600 6.000 5.800 6.000 43,225 5.8016 0.00%
2016-06-07 0 0.030 0.029 0.030 0.028 0.031 50,180,000 1,492,760 0.0297 6.000 5.800 6.000 5.600 6.200 250,900 5.9496 3.45%
2016-06-06 0 0.029 0.028 0.029 0.028 0.029 2,620,000 74,010 0.0282 5.800 5.600 5.800 5.600 5.800 13,100 5.6496 0.00%
2016-06-03 0 0.029 0.028 0.029 0.028 0.030 39,223,400 1,108,976 0.0283 5.800 5.600 5.800 5.600 6.000 196,117 5.6547 -3.33%
2016-06-02 0 0.030 0.028 0.030 0.028 0.030 8,105,000 238,785 0.0295 6.000 5.600 6.000 5.600 6.000 40,525 5.8923 0.00%
2016-06-01 0 0.030 0.029 0.030 0.027 0.030 18,910,000 543,740 0.0288 6.000 5.800 6.000 5.400 6.000 94,550 5.7508 3.45%
2016-05-31 0 0.029 0.027 0.029 0.027 0.029 15,050,000 419,025 0.0278 5.800 5.400 5.800 5.400 5.800 75,250 5.5684 3.57%
2016-05-30 0 0.028 0.027 0.028 0.027 0.028 9,965,000 272,385 0.0273 5.600 5.400 5.600 5.400 5.600 49,825 5.4668 0.00%
2016-05-27 0 0.028 0.027 0.028 0.027 0.028 7,685,000 209,555 0.0273 5.600 5.400 5.600 5.400 5.600 38,425 5.4536 0.00%
2016-05-26 0 0.028 0.026 0.028 0.027 0.029 38,250,000 1,035,115 0.0271 5.600 5.200 5.600 5.400 5.800 191,250 5.4124 -3.45%
2016-05-25 0 0.029 0.027 0.029 0.027 0.029 18,760,000 517,020 0.0276 5.800 5.400 5.800 5.400 5.800 93,800 5.5119 3.57%
2016-05-24 0 0.028 0.027 0.028 0.026 0.028 8,345,000 224,445 0.0269 5.600 5.400 5.600 5.200 5.600 41,725 5.3791 0.00%
2016-05-23 0 0.028 0.027 0.028 0.027 0.029 11,795,000 321,760 0.0273 5.600 5.400 5.600 5.400 5.800 58,975 5.4559 -3.45%
2016-05-20 0 0.029 0.028 0.029 0.028 0.029 4,090,000 114,840 0.0281 5.800 5.600 5.800 5.600 5.800 20,450 5.6156 0.00%
2016-05-19 0 0.029 0.027 0.029 0.027 0.029 13,265,000 365,170 0.0275 5.800 5.400 5.800 5.400 5.800 66,325 5.5058 0.00%
2016-05-18 0 0.029 0.027 0.029 0.027 0.029 31,365,000 876,100 0.0279 5.800 5.400 5.800 5.400 5.800 156,825 5.5865 0.00%
2016-05-17 0 0.029 0.028 0.029 0.028 0.029 25,810,000 723,285 0.0280 5.800 5.600 5.800 5.600 5.800 129,050 5.6047 0.00%
2016-05-16 0 0.029 0.028 0.030 0.029 0.030 4,315,000 125,160 0.0290 5.800 5.600 6.000 5.800 6.000 21,575 5.8012 -3.33%
2016-05-13 0 0.030 0.029 0.030 0.029 0.030 2,850,000 82,770 0.0290 6.000 5.800 6.000 5.800 6.000 14,250 5.8084 0.00%
2016-05-12 0 0.030 0.028 0.030 0.028 0.030 67,225,000 1,936,995 0.0288 6.000 5.600 6.000 5.600 6.000 336,125 5.7627 0.00%
2016-05-11 0 0.030 0.029 0.030 0.029 0.031 21,490,000 639,240 0.0297 6.000 5.800 6.000 5.800 6.200 107,450 5.9492 -3.23%
2016-05-10 0 0.031 0.030 0.031 0.030 0.032 28,570,000 859,065 0.0301 6.200 6.000 6.200 6.000 6.400 142,850 6.0138 -3.13%
2016-05-09 0 0.032 0.031 0.032 0.030 0.033 56,605,000 1,757,320 0.0310 6.400 6.200 6.400 6.000 6.600 283,025 6.2091 -3.03%
2016-05-06 0 0.033 0.032 0.033 0.031 0.036 262,355,000 8,796,720 0.0335 6.600 6.400 6.600 6.200 7.200 1,311,775 6.7060 6.45%
2016-05-05 0 0.031 0.030 0.031 0.029 0.031 9,175,000 275,665 0.0300 6.200 6.000 6.200 5.800 6.200 45,875 6.0090 3.33%
2016-05-04 0 0.030 0.029 0.030 0.029 0.030 8,990,000 267,520 0.0298 6.000 5.800 6.000 5.800 6.000 44,950 5.9515 -3.23%
2016-05-03 0 0.031 0.030 0.031 0.030 0.031 30,275,588 916,219 0.0303 6.200 6.000 6.200 6.000 6.200 151,378 6.0525 3.33%
2016-04-29 0 0.030 0.029 0.030 0.029 0.033 66,270,000 2,064,540 0.0312 6.000 5.800 6.000 5.800 6.600 331,350 6.2307 0.00%
2016-04-28 0 0.030 0.029 0.030 0.029 0.030 14,015,000 410,320 0.0293 6.000 5.800 6.000 5.800 6.000 70,075 5.8554 0.00%
2016-04-27 0 0.030 0.029 0.030 0.029 0.031 4,520,000 134,305 0.0297 6.000 5.800 6.000 5.800 6.200 22,600 5.9427 0.00%
2016-04-26 0 0.030 0.029 0.030 0.029 0.031 16,275,000 488,250 0.0300 6.000 5.800 6.000 5.800 6.200 81,375 6.0000 0.00%
2016-04-25 0 0.030 0.029 0.030 0.029 0.030 6,615,000 197,940 0.0299 6.000 5.800 6.000 5.800 6.000 33,075 5.9846 0.00%
2016-04-22 0 0.030 0.029 0.030 0.029 0.030 4,088,498 121,763 0.0298 6.000 5.800 6.000 5.800 6.000 20,442 5.9564 3.45%
2016-04-21 0 0.029 0.029 0.030 0.029 0.031 6,685,000 199,650 0.0299 5.800 5.800 6.000 5.800 6.200 33,425 5.9731 -3.33%
2016-04-20 0 0.030 0.029 0.030 0.029 0.031 20,645,000 621,300 0.0301 6.000 5.800 6.000 5.800 6.200 103,225 6.0189 0.00%
2016-04-19 0 0.030 0.029 0.030 0.029 0.031 17,470,000 526,490 0.0301 6.000 5.800 6.000 5.800 6.200 87,350 6.0274 -3.23%
2016-04-18 0 0.031 0.030 0.031 0.030 0.031 5,295,000 160,300 0.0303 6.200 6.000 6.200 6.000 6.200 26,475 6.0548 0.00%
2016-04-15 0 0.031 0.030 0.031 0.030 0.031 7,840,000 240,155 0.0306 6.200 6.000 6.200 6.000 6.200 39,200 6.1264 0.00%
2016-04-14 0 0.031 0.030 0.031 0.030 0.032 22,700,000 700,485 0.0309 6.200 6.000 6.200 6.000 6.400 113,500 6.1717 -3.13%
2016-04-13 0 0.032 0.031 0.032 0.030 0.032 80,565,000 2,438,840 0.0303 6.400 6.200 6.400 6.000 6.400 402,825 6.0543 0.00%
2016-04-12 0 0.032 0.031 0.032 0.030 0.032 11,005,000 340,565 0.0309 6.400 6.200 6.400 6.000 6.400 55,025 6.1893 0.00%
2016-04-11 0 0.032 0.031 0.032 0.031 0.032 17,664,400 553,074 0.0313 6.400 6.200 6.400 6.200 6.400 88,322 6.2620 0.00%
2016-04-08 0 0.032 0.030 0.032 0.030 0.032 76,430,000 2,314,540 0.0303 6.400 6.000 6.400 6.000 6.400 382,150 6.0566 0.00%
2016-04-07 0 0.032 0.030 0.032 0.030 0.032 25,030,000 782,465 0.0313 6.400 6.000 6.400 6.000 6.400 125,150 6.2522 -3.03%
2016-04-06 0 0.033 0.032 0.033 0.032 0.033 11,660,000 379,470 0.0325 6.600 6.400 6.600 6.400 6.600 58,300 6.5089 0.00%
2016-04-05 0 0.033 0.032 0.033 0.032 0.033 15,160,000 491,970 0.0325 6.600 6.400 6.600 6.400 6.600 75,800 6.4904 -2.94%
2016-04-01 0 0.034 0.033 0.034 0.033 0.034 1,800,000 59,790 0.0332 6.800 6.600 6.800 6.600 6.800 9,000 6.6433 0.00%
2016-03-31 0 0.034 0.033 0.034 0.033 0.035 6,445,000 217,030 0.0337 6.800 6.600 6.800 6.600 7.000 32,225 6.7348 -2.86%
2016-03-30 0 0.035 0.034 0.035 0.034 0.035 10,655,000 363,085 0.0341 7.000 6.800 7.000 6.800 7.000 53,275 6.8153 -2.78%
2016-03-29 0 0.036 0.035 0.036 0.034 0.038 39,990,000 1,419,990 0.0355 7.200 7.000 7.200 6.800 7.600 199,950 7.1017 2.86%
2016-03-24 0 0.035 0.034 0.035 0.034 0.035 11,145,000 382,705 0.0343 7.000 6.800 7.000 6.800 7.000 55,725 6.8677 0.00%
2016-03-23 0 0.035 0.034 0.036 0.033 0.041 90,731,000 3,368,262 0.0371 7.000 6.800 7.200 6.600 8.200 453,655 7.4247 0.00%
2016-03-22 0 0.035 0.034 0.035 0.033 0.035 18,745,000 636,200 0.0339 7.000 6.800 7.000 6.600 7.000 93,725 6.7879 0.00%
2016-03-21 0 0.035 0.034 0.036 0.034 0.035 7,620,000 263,030 0.0345 7.000 6.800 7.200 6.800 7.000 38,100 6.9037 -2.78%
2016-03-18 0 0.036 0.035 0.036 0.035 0.036 7,410,000 259,530 0.0350 7.200 7.000 7.200 7.000 7.200 37,050 7.0049 2.86%
2016-03-17 0 0.035 0.035 0.036 0.035 0.036 16,040,000 568,375 0.0354 7.000 7.000 7.200 7.000 7.200 80,200 7.0870 -5.41%
2016-03-16 0 0.037 0.035 0.037 0.035 0.037 4,040,000 145,940 0.0361 7.400 7.000 7.400 7.000 7.400 20,200 7.2248 0.00%
2016-03-15 0 0.037 0.036 0.037 0.036 0.038 7,273,000 266,954 0.0367 7.400 7.200 7.400 7.200 7.600 36,365 7.3410 -2.63%
2016-03-14 0 0.038 0.037 0.038 0.036 0.040 31,425,000 1,194,405 0.0380 7.600 7.400 7.600 7.200 8.000 157,125 7.6016 2.70%
2016-03-11 0 0.037 0.036 0.037 0.035 0.038 22,680,000 817,950 0.0361 7.400 7.200 7.400 7.000 7.600 113,400 7.2130 5.71%
2016-03-10 0 0.035 0.035 0.036 0.034 0.039 71,860,200 2,578,671 0.0359 7.000 7.000 7.200 6.800 7.800 359,301 7.1769 -12.50%
2016-03-09 0 0.040 0.039 0.040 0.038 0.048 309,719,400 13,301,615 0.0429 8.000 7.800 8.000 7.600 9.600 1,548,597 8.5895 0.00%
2016-03-08 0 0.040 0.040 0.041 0.033 0.041 106,589,500 4,065,671 0.0381 8.000 8.000 8.200 6.600 8.200 532,948 7.6287 17.65%
2016-03-07 0 0.034 0.033 0.034 0.033 0.034 10,681,800 355,598 0.0333 6.800 6.600 6.800 6.600 6.800 53,409 6.6580 0.00%
2016-03-04 0 0.034 0.032 0.034 0.032 0.034 13,745,000 453,795 0.0330 6.800 6.400 6.800 6.400 6.800 68,725 6.6031 0.00%
2016-03-03 0 0.034 0.032 0.034 0.032 0.034 8,539,000 279,559 0.0327 6.800 6.400 6.800 6.400 6.800 42,695 6.5478 0.00%
2016-03-02 0 0.034 0.032 0.034 0.031 0.034 10,970,400 356,950 0.0325 6.800 6.400 6.800 6.200 6.800 54,852 6.5075 0.00%
2016-03-01 0 0.034 0.031 0.034 0.030 0.035 93,220,000 2,926,785 0.0314 6.800 6.200 6.800 6.000 7.000 466,100 6.2793 -2.86%
2016-02-29 0 0.035 0.034 0.035 0.033 0.035 11,155,000 372,755 0.0334 7.000 6.800 7.000 6.600 7.000 55,775 6.6832 0.00%
2016-02-26 0 0.035 0.034 0.035 0.034 0.037 18,375,000 635,160 0.0346 7.000 6.800 7.000 6.800 7.400 91,875 6.9133 -5.41%
2016-02-25 0 0.037 0.035 0.037 0.035 0.037 6,425,000 231,505 0.0360 7.400 7.000 7.400 7.000 7.400 32,125 7.2064 0.00%
2016-02-24 0 0.037 0.036 0.037 0.036 0.039 9,565,000 353,605 0.0370 7.400 7.200 7.400 7.200 7.800 47,825 7.3937 -5.13%
2016-02-23 0 0.039 0.037 0.039 0.037 0.040 15,165,000 581,015 0.0383 7.800 7.400 7.800 7.400 8.000 75,825 7.6626 5.41%
2016-02-22 0 0.037 0.037 0.038 0.036 0.039 23,560,000 882,760 0.0375 7.400 7.400 7.600 7.200 7.800 117,800 7.4937 2.78%
2016-02-19 0 0.036 0.035 0.036 0.035 0.037 8,085,000 287,030 0.0355 7.200 7.000 7.200 7.000 7.400 40,425 7.1003 2.86%
2016-02-18 0 0.035 0.034 0.035 0.033 0.035 5,915,000 202,295 0.0342 7.000 6.800 7.000 6.600 7.000 29,575 6.8401 0.00%
2016-02-17 0 0.035 0.033 0.035 0.033 0.036 17,625,000 603,285 0.0342 7.000 6.600 7.000 6.600 7.200 88,125 6.8458 -2.78%
2016-02-16 0 0.036 0.035 0.036 0.030 0.038 71,790,000 2,528,425 0.0352 7.200 7.000 7.200 6.000 7.600 358,950 7.0439 16.13%
2016-02-15 0 0.031 0.029 0.032 0.028 0.036 101,605,000 3,098,760 0.0305 6.200 5.800 6.400 5.600 7.200 508,025 6.0996 -11.43%
2016-02-12 0 0.035 0.030 0.035 0.030 0.035 11,350,000 351,770 0.0310 7.000 6.000 7.000 6.000 7.000 56,750 6.1986 9.37%
2016-02-11 0 0.032 0.031 0.032 0.030 0.034 14,955,000 462,845 0.0309 6.400 6.200 6.400 6.000 6.800 74,775 6.1898 -5.88%
2016-02-05 0 0.034 0.033 0.034 0.026 0.063 102,940,000 3,680,260 0.0358 6.800 6.600 6.800 5.200 12.60 514,700 7.1503 21.43%
2016-02-04 0 0.028 0.025 0.028 0.024 0.028 6,725,000 179,580 0.0267 5.600 5.000 5.600 4.800 5.600 33,625 5.3407 0.00%
2016-02-03 0 0.028 0.024 0.028 0.023 0.028 35,786,000 849,974 0.0238 5.600 4.800 5.600 4.600 5.600 178,930 4.7503 7.69%
2016-02-02 0 0.026 0.025 0.026 0.025 0.026 6,020,000 154,460 0.0257 5.200 5.000 5.200 5.000 5.200 30,100 5.1316 0.00%
2016-02-01 0 0.026 0.025 0.026 0.025 0.029 8,712,000 222,970 0.0256 5.200 5.000 5.200 5.000 5.800 43,560 5.1187 -3.70%
2016-01-29 0 0.027 0.026 0.027 0.025 0.028 24,450,000 638,410 0.0261 5.400 5.200 5.400 5.000 5.600 122,250 5.2222 0.00%
2016-01-28 0 0.027 0.027 0.028 0.027 0.030 27,690,000 781,655 0.0282 5.400 5.400 5.600 5.400 6.000 138,450 5.6458 -6.90%
2016-01-27 0 0.029 0.029 0.030 0.028 0.030 7,545,000 217,410 0.0288 5.800 5.800 6.000 5.600 6.000 37,725 5.7630 -3.33%
2016-01-26 0 0.030 0.029 0.030 0.029 0.031 1,850,000 55,010 0.0297 6.000 5.800 6.000 5.800 6.200 9,250 5.9470 -3.23%
2016-01-25 0 0.031 0.029 0.031 0.029 0.031 8,430,800 252,465 0.0299 6.200 5.800 6.200 5.800 6.200 42,154 5.9891 0.00%
2016-01-22 0 0.031 0.029 0.031 0.029 0.031 5,065,000 154,605 0.0305 6.200 5.800 6.200 5.800 6.200 25,325 6.1048 0.00%
2016-01-21 0 0.031 0.030 0.031 0.029 0.031 13,780,000 407,980 0.0296 6.200 6.000 6.200 5.800 6.200 68,900 5.9213 0.00%
2016-01-20 0 0.031 0.030 0.031 0.030 0.033 15,835,000 484,430 0.0306 6.200 6.000 6.200 6.000 6.600 79,175 6.1185 -3.13%
2016-01-19 0 0.032 0.031 0.032 0.030 0.032 13,125,000 406,525 0.0310 6.400 6.200 6.400 6.000 6.400 65,625 6.1947 3.23%
2016-01-18 0 0.031 0.030 0.031 0.029 0.031 13,665,000 408,810 0.0299 6.200 6.000 6.200 5.800 6.200 68,325 5.9833 0.00%
2016-01-15 0 0.031 0.030 0.031 0.029 0.031 10,010,000 296,750 0.0296 6.200 6.000 6.200 5.800 6.200 50,050 5.9291 0.00%
2016-01-14 0 0.031 0.029 0.031 0.029 0.031 7,885,000 231,525 0.0294 6.200 5.800 6.200 5.800 6.200 39,425 5.8725 0.00%
2016-01-13 0 0.031 0.029 0.031 0.029 0.031 22,390,000 672,710 0.0300 6.200 5.800 6.200 5.800 6.200 111,950 6.0090 0.00%
2016-01-12 0 0.031 0.030 0.031 0.030 0.031 7,538,800 229,071 0.0304 6.200 6.000 6.200 6.000 6.200 37,694 6.0771 0.00%
2016-01-11 0 0.031 0.030 0.031 0.030 0.033 20,375,000 621,690 0.0305 6.200 6.000 6.200 6.000 6.600 101,875 6.1025 -6.06%
2016-01-08 0 0.033 0.031 0.033 0.031 0.033 3,511,600 113,865 0.0324 6.600 6.200 6.600 6.200 6.600 17,558 6.4851 0.00%
2016-01-07 0 0.033 0.032 0.033 0.032 0.034 21,730,000 706,005 0.0325 6.600 6.400 6.600 6.400 6.800 108,650 6.4980 -2.94%
2016-01-06 0 0.034 0.033 0.034 0.033 0.034 3,546,200 117,206 0.0331 6.800 6.600 6.800 6.600 6.800 17,731 6.6102 0.00%
2016-01-05 0 0.034 0.033 0.034 0.033 0.034 7,354,000 243,988 0.0332 6.800 6.600 6.800 6.600 6.800 36,770 6.6355 0.00%
2016-01-04 0 0.034 0.033 0.034 0.033 0.035 21,984,000 737,007 0.0335 6.800 6.600 6.800 6.600 7.000 109,920 6.7049 -2.86%
2015-12-31 0 0.035 0.035 0.036 0.035 0.035 3,630,000 127,050 0.0350 7.000 7.000 7.200 7.000 7.000 18,150 7.0000 0.00%
2015-12-30 0 0.035 0.035 0.036 0.035 0.036 3,494,400 123,385 0.0353 7.000 7.000 7.200 7.000 7.200 17,472 7.0619 0.00%
2015-12-29 0 0.035 0.034 0.035 0.034 0.036 5,060,000 176,160 0.0348 7.000 6.800 7.000 6.800 7.200 25,300 6.9628 -2.78%
2015-12-28 0 0.036 0.034 0.036 0.033 0.037 17,045,000 600,755 0.0352 7.200 6.800 7.200 6.600 7.400 85,225 7.0490 9.09%
2015-12-24 0 0.033 0.033 0.034 0.033 0.035 9,890,000 334,860 0.0339 6.600 6.600 6.800 6.600 7.000 49,450 6.7717 -5.71%
2015-12-23 0 0.035 0.034 0.035 0.034 0.036 13,209,000 463,789 0.0351 7.000 6.800 7.000 6.800 7.200 66,045 7.0223 0.00%
2015-12-22 0 0.035 0.034 0.035 0.033 0.038 33,001,000 1,138,981 0.0345 7.000 6.800 7.000 6.600 7.600 165,005 6.9027 2.94%
2015-12-21 0 0.034 0.033 0.034 0.033 0.034 4,640,000 157,280 0.0339 6.800 6.600 6.800 6.600 6.800 23,200 6.7793 0.00%
2015-12-18 0 0.034 0.033 0.034 0.033 0.036 20,975,000 710,590 0.0339 6.800 6.600 6.800 6.600 7.200 104,875 6.7756 3.03%
2015-12-17 0 0.033 0.032 0.033 0.032 0.034 31,690,000 1,038,450 0.0328 6.600 6.400 6.600 6.400 6.800 158,450 6.5538 -2.94%
2015-12-16 0 0.034 0.033 0.034 0.033 0.034 11,320,000 382,545 0.0338 6.800 6.600 6.800 6.600 6.800 56,600 6.7587 0.00%
2015-12-15 0 0.034 0.033 0.034 0.031 0.035 22,245,000 736,525 0.0331 6.800 6.600 6.800 6.200 7.000 111,225 6.6219 3.03%
2015-12-14 0 0.033 0.032 0.033 0.032 0.034 20,777,200 679,474 0.0327 6.600 6.400 6.600 6.400 6.800 103,886 6.5406 -2.94%
2015-12-11 0 0.034 0.033 0.034 0.033 0.036 27,135,000 937,810 0.0346 6.800 6.600 6.800 6.600 7.200 135,675 6.9122 0.00%
2015-12-10 0 0.034 0.032 0.033 0.031 0.036 40,755,000 1,351,465 0.0332 6.800 6.400 6.600 6.200 7.200 203,775 6.6321 6.25%
2015-12-09 0 0.032 0.031 0.032 0.031 0.034 47,433,060 1,524,012 0.0321 6.400 6.200 6.400 6.200 6.800 237,165 6.4259 -5.88%
2015-12-08 0 0.034 0.033 0.034 0.033 0.036 60,745,000 2,052,140 0.0338 6.800 6.600 6.800 6.600 7.200 303,725 6.7566 -8.11%
2015-12-07 0 0.037 0.036 0.037 0.035 0.040 155,705,000 5,785,450 0.0372 7.400 7.200 7.400 7.000 8.000 778,525 7.4313 -2.63%
2015-12-04 0 0.038 0.037 0.038 0.035 0.050 481,695,616 18,614,485 0.0386 7.600 7.400 7.600 7.000 10.00 2,408,478 7.7287 -36.67%
2015-12-03 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2015-11-27 0 0.060 0.057 0.061 0.049 0.062 375,825,000 21,210,875 0.0564 12.00 11.40 12.20 9.800 12.40 1,879,125 11.288 3.45%
2015-11-26 0 0.058 0.057 0.058 0.056 0.059 5,650,000 322,430 0.0571 11.60 11.40 11.60 11.20 11.80 28,250 11.413 -1.69%
2015-11-25 0 0.059 0.058 0.059 0.057 0.059 9,125,000 531,945 0.0583 11.80 11.60 11.80 11.40 11.80 45,625 11.659 0.00%
2015-11-24 0 0.059 0.059 0.060 0.056 0.060 33,455,979 1,898,107 0.0567 11.80 11.80 12.00 11.20 12.00 167,280 11.347 1.72%
2015-11-23 0 0.058 0.057 0.058 0.056 0.063 57,875,000 3,284,480 0.0568 11.60 11.40 11.60 11.20 12.60 289,375 11.350 -4.92%
2015-11-20 0 0.061 0.059 0.061 0.059 0.063 15,680,000 938,905 0.0599 12.20 11.80 12.20 11.80 12.60 78,400 11.976 0.00%
2015-11-19 0 0.061 0.060 0.061 0.060 0.066 67,720,000 4,154,385 0.0613 12.20 12.00 12.20 12.00 13.20 338,600 12.269 -3.17%
2015-11-18 0 0.063 0.061 0.063 0.059 0.063 33,145,000 2,016,005 0.0608 12.60 12.20 12.60 11.80 12.60 165,725 12.165 6.78%
2015-11-17 0 0.059 0.058 0.059 0.057 0.075 271,290,000 16,702,090 0.0616 11.80 11.60 11.80 11.40 15.00 1,356,450 12.313 -18.06%
2015-11-16 0 0.072 0.071 0.072 0.070 0.075 9,765,000 691,360 0.0708 14.40 14.20 14.40 14.00 15.00 48,825 14.160 1.41%
2015-11-13 0 0.071 0.070 0.071 0.070 0.077 34,430,000 2,451,530 0.0712 14.20 14.00 14.20 14.00 15.40 172,150 14.241 -6.58%
2015-11-12 0 0.076 0.072 0.078 0.070 0.083 45,265,000 3,602,670 0.0796 15.20 14.40 15.60 14.00 16.60 226,325 15.918 -5.00%
2015-11-11 0 0.080 0.079 0.080 0.074 0.082 34,020,000 2,643,765 0.0777 16.00 15.80 16.00 14.80 16.40 170,100 15.542 9.59%
2015-11-10 0 0.073 0.072 0.073 0.070 0.078 14,715,000 1,086,330 0.0738 14.60 14.40 14.60 14.00 15.60 73,575 14.765 4.29%
2015-11-09 0 0.070 0.069 0.070 0.068 0.071 11,685,000 816,345 0.0699 14.00 13.80 14.00 13.60 14.20 58,425 13.973 -1.41%
2015-11-06 0 0.071 0.070 0.071 0.070 0.072 7,190,000 508,430 0.0707 14.20 14.00 14.20 14.00 14.40 35,950 14.143 1.43%
2015-11-05 0 0.070 0.069 0.070 0.069 0.076 38,595,000 2,748,005 0.0712 14.00 13.80 14.00 13.80 15.20 192,975 14.240 -6.67%
2015-11-04 0 0.075 0.074 0.076 0.074 0.080 22,335,000 1,708,040 0.0765 15.00 14.80 15.20 14.80 16.00 111,675 15.295 -3.85%
2015-11-03 0 0.078 0.078 0.079 0.078 0.080 6,290,400 496,178 0.0789 15.60 15.60 15.80 15.60 16.00 31,452 15.776 -1.27%
2015-11-02 0 0.079 0.078 0.079 0.078 0.081 9,320,000 740,890 0.0795 15.80 15.60 15.80 15.60 16.20 46,600 15.899 -1.25%
2015-10-30 0 0.080 0.079 0.080 0.079 0.082 8,720,000 696,565 0.0799 16.00 15.80 16.00 15.80 16.40 43,600 15.976 -2.44%
2015-10-29 0 0.082 0.080 0.082 0.079 0.083 32,785,000 2,618,495 0.0799 16.40 16.00 16.40 15.80 16.60 163,925 15.974 -1.20%
2015-10-28 0 0.083 0.082 0.083 0.081 0.084 2,210,000 182,335 0.0825 16.60 16.40 16.60 16.20 16.80 11,050 16.501 -2.35%
2015-10-27 0 0.085 0.083 0.085 0.081 0.085 18,445,000 1,534,650 0.0832 17.00 16.60 17.00 16.20 17.00 92,225 16.640 0.00%
2015-10-26 0 0.085 0.084 0.085 0.080 0.086 10,160,000 844,570 0.0831 17.00 16.80 17.00 16.00 17.20 50,800 16.625 0.00%
2015-10-23 0 0.085 0.084 0.085 0.083 0.086 7,470,000 629,820 0.0843 17.00 16.80 17.00 16.60 17.20 37,350 16.863 1.19%
2015-10-22 0 0.084 0.083 0.084 0.082 0.087 26,895,000 2,233,165 0.0830 16.80 16.60 16.80 16.40 17.40 134,475 16.607 -3.45%
2015-10-20 0 0.087 0.086 0.088 0.085 0.087 9,610,000 826,280 0.0860 17.40 17.20 17.60 17.00 17.40 48,050 17.196 0.00%
2015-10-19 0 0.087 0.087 0.088 0.084 0.094 19,930,000 1,779,475 0.0893 17.40 17.40 17.60 16.80 18.80 99,650 17.857 1.16%
2015-10-16 0 0.086 0.085 0.086 0.084 0.087 18,115,000 1,539,585 0.0850 17.20 17.00 17.20 16.80 17.40 90,575 16.998 2.38%
2015-10-15 0 0.084 0.084 0.085 0.082 0.090 123,505,000 10,403,060 0.0842 16.80 16.80 17.00 16.40 18.00 617,525 16.846 -9.68%
2015-10-14 0 0.093 0.089 0.093 0.088 0.096 33,525,000 3,067,540 0.0915 18.60 17.80 18.60 17.60 19.20 167,625 18.300 -1.06%
2015-10-13 0 0.094 0.092 0.093 0.089 0.095 7,420,000 680,830 0.0918 18.80 18.40 18.60 17.80 19.00 37,100 18.351 -1.05%
2015-10-12 0 0.095 0.093 0.095 0.092 0.100 26,570,000 2,523,800 0.0950 19.00 18.60 19.00 18.40 20.00 132,850 18.997 -5.00%
2015-10-09 0 0.100 0.099 0.100 0.098 0.101 22,375,000 2,208,110 0.0987 20.00 19.80 20.00 19.60 20.20 111,875 19.737 0.00%
2015-10-08 0 0.100 0.099 0.100 0.099 0.100 12,425,000 1,231,235 0.0991 20.00 19.80 20.00 19.80 20.00 62,125 19.819 0.00%
2015-10-07 0 0.100 0.098 0.100 0.099 0.101 3,075,000 305,710 0.0994 20.00 19.60 20.00 19.80 20.20 15,375 19.884 -0.99%
2015-10-06 0 0.101 0.100 0.101 0.100 0.103 2,755,000 276,020 0.1002 20.20 20.00 20.20 20.00 20.60 13,775 20.038 0.00%
2015-10-05 0 0.101 0.099 0.101 0.098 0.102 2,545,000 252,705 0.0993 20.20 19.80 20.20 19.60 20.40 12,725 19.859 1.00%
2015-10-02 0 0.100 0.100 0.101 0.100 0.103 2,355,000 238,860 0.1014 20.00 20.00 20.20 20.00 20.60 11,775 20.285 -1.96%
2015-09-30 0 0.102 0.101 0.102 0.099 0.103 3,175,000 319,100 0.1005 20.40 20.20 20.40 19.80 20.60 15,875 20.101 0.00%
2015-09-29 0 0.102 0.100 0.102 0.096 0.102 5,005,000 496,800 0.0993 20.40 20.00 20.40 19.20 20.40 25,025 19.852 0.99%
2015-09-25 0 0.101 0.099 0.101 0.098 0.101 3,550,000 358,015 0.1008 20.20 19.80 20.20 19.60 20.20 17,750 20.170 0.00%
2015-09-24 0 0.101 0.100 0.101 0.100 0.102 860,000 86,275 0.1003 20.20 20.00 20.20 20.00 20.40 4,300 20.064 -0.98%
2015-09-23 0 0.102 0.099 0.102 0.099 0.104 11,690,000 1,172,625 0.1003 20.40 19.80 20.40 19.80 20.80 58,450 20.062 -3.77%
2015-09-22 0 0.106 0.102 0.106 0.100 0.106 16,395,000 1,675,820 0.1022 21.20 20.40 21.20 20.00 21.20 81,975 20.443 2.91%
2015-09-21 0 0.103 0.100 0.103 0.098 0.104 7,795,000 787,165 0.1010 20.60 20.00 20.60 19.60 20.80 38,975 20.197 0.98%
2015-09-18 0 0.102 0.101 0.102 0.097 0.104 16,020,000 1,620,125 0.1011 20.40 20.20 20.40 19.40 20.80 80,100 20.226 -3.77%
2015-09-17 0 0.106 0.103 0.108 0.102 0.112 9,160,000 963,470 0.1052 21.20 20.60 21.60 20.40 22.40 45,800 21.036 -5.36%
2015-09-16 0 0.112 0.109 0.112 0.104 0.114 38,570,000 4,252,685 0.1103 22.40 21.80 22.40 20.80 22.80 192,850 22.052 7.69%
2015-09-15 0 0.104 0.103 0.104 0.097 0.107 26,640,000 2,761,580 0.1037 20.80 20.60 20.80 19.40 21.40 133,200 20.733 4.00%
2015-09-14 0 0.100 0.098 0.100 0.098 0.101 3,380,000 334,855 0.0991 20.00 19.60 20.00 19.60 20.20 16,900 19.814 0.00%
2015-09-11 0 0.100 0.099 0.100 0.098 0.101 7,690,000 763,500 0.0993 20.00 19.80 20.00 19.60 20.20 38,450 19.857 1.01%
2015-09-10 0 0.099 0.098 0.099 0.099 0.102 2,840,000 283,085 0.0997 19.80 19.60 19.80 19.80 20.40 14,200 19.936 -2.94%
2015-09-09 0 0.102 0.101 0.102 0.100 0.104 12,405,000 1,261,265 0.1017 20.40 20.20 20.40 20.00 20.80 62,025 20.335 0.00%
2015-09-08 0 0.102 0.101 0.102 0.097 0.102 3,175,000 320,190 0.1008 20.40 20.20 20.40 19.40 20.40 15,875 20.169 2.00%
2015-09-07 0 0.100 0.097 0.100 0.097 0.102 2,790,000 279,085 0.1000 20.00 19.40 20.00 19.40 20.40 13,950 20.006 -1.96%
2015-09-04 0 0.102 0.097 0.102 0.097 0.102 3,700,000 368,880 0.0997 20.40 19.40 20.40 19.40 20.40 18,500 19.939 0.99%
2015-09-02 0 0.101 0.098 0.101 0.098 0.103 6,895,000 684,550 0.0993 20.20 19.60 20.20 19.60 20.60 34,475 19.856 1.00%
2015-09-01 0 0.100 0.099 0.100 0.098 0.104 8,600,000 869,200 0.1011 20.00 19.80 20.00 19.60 20.80 43,000 20.214 -2.91%
2015-08-31 0 0.103 0.101 0.103 0.099 0.107 9,371,400 946,386 0.1010 20.60 20.20 20.60 19.80 21.40 46,857 20.197 -1.90%
2015-08-28 0 0.105 0.100 0.104 0.094 0.106 28,335,000 2,801,900 0.0989 21.00 20.00 20.80 18.80 21.20 141,675 19.777 8.25%
2015-08-27 0 0.097 0.095 0.100 0.091 0.111 25,620,000 2,503,010 0.0977 19.40 19.00 20.00 18.20 22.20 128,100 19.540 6.59%
2015-08-26 0 0.091 0.087 0.091 0.085 0.093 18,275,000 1,625,920 0.0890 18.20 17.40 18.20 17.00 18.60 91,375 17.794 0.00%
2015-08-25 0 0.091 0.089 0.091 0.079 0.099 73,199,705 6,486,962 0.0886 18.20 17.80 18.20 15.80 19.80 365,999 17.724 4.60%
2015-08-24 0 0.087 0.085 0.087 0.081 0.101 28,392,800 2,470,725 0.0870 17.40 17.00 17.40 16.20 20.20 141,964 17.404 -16.35%
2015-08-21 0 0.104 0.103 0.104 0.094 0.107 21,380,000 2,142,105 0.1002 20.80 20.60 20.80 18.80 21.40 106,900 20.038 -5.45%
2015-08-20 0 0.110 0.109 0.110 0.108 0.113 11,130,000 1,217,690 0.1094 22.00 21.80 22.00 21.60 22.60 55,650 21.881 -5.17%
2015-08-19 0 0.116 0.113 0.116 0.113 0.118 8,520,000 977,910 0.1148 23.20 22.60 23.20 22.60 23.60 42,600 22.956 -3.33%
2015-08-18 0 0.120 0.115 0.119 0.115 0.120 7,857,000 919,467 0.1170 24.00 23.00 23.80 23.00 24.00 39,285 23.405 0.00%
2015-08-17 0 0.120 0.118 0.120 0.118 0.125 19,800,000 2,409,990 0.1217 24.00 23.60 24.00 23.60 25.00 99,000 24.343 0.84%
2015-08-14 0 0.119 0.118 0.119 0.118 0.125 15,633,000 1,902,605 0.1217 23.80 23.60 23.80 23.60 25.00 78,165 24.341 -2.46%
2015-08-13 0 0.122 0.120 0.121 0.117 0.127 30,720,000 3,756,725 0.1223 24.40 24.00 24.20 23.40 25.40 153,600 24.458 4.27%
2015-08-12 0 0.117 0.114 0.117 0.114 0.120 13,330,000 1,556,495 0.1168 23.40 22.80 23.40 22.80 24.00 66,650 23.353 0.86%
2015-08-11 0 0.116 0.115 0.116 0.114 0.120 13,985,000 1,648,325 0.1179 23.20 23.00 23.20 22.80 24.00 69,925 23.573 1.75%
2015-08-10 0 0.114 0.112 0.114 0.108 0.117 8,720,000 994,580 0.1141 22.80 22.40 22.80 21.60 23.40 43,600 22.811 0.00%
2015-08-07 0 0.114 0.111 0.114 0.110 0.115 11,010,000 1,233,175 0.1120 22.80 22.20 22.80 22.00 23.00 55,050 22.401 0.00%
2015-08-06 0 0.114 0.111 0.114 0.111 0.114 7,080,000 790,045 0.1116 22.80 22.20 22.80 22.20 22.80 35,400 22.318 0.00%
2015-08-05 0 0.114 0.113 0.114 0.110 0.116 4,995,000 558,580 0.1118 22.80 22.60 22.80 22.00 23.20 24,975 22.366 -1.72%
2015-08-04 0 0.116 0.113 0.116 0.108 0.116 11,250,000 1,273,110 0.1132 23.20 22.60 23.20 21.60 23.20 56,250 22.633 -0.85%
2015-08-03 0 0.117 0.113 0.116 0.111 0.118 8,460,000 954,695 0.1128 23.40 22.60 23.20 22.20 23.60 42,300 22.570 -2.50%
2015-07-31 0 0.120 0.114 0.120 0.111 0.121 25,925,000 2,956,395 0.1140 24.00 22.80 24.00 22.20 24.20 129,625 22.807 -1.64%
2015-07-30 0 0.122 0.121 0.122 0.120 0.126 12,430,000 1,528,175 0.1229 24.40 24.20 24.40 24.00 25.20 62,150 24.588 0.83%
2015-07-29 0 0.121 0.119 0.121 0.116 0.121 7,910,000 934,950 0.1182 24.20 23.80 24.20 23.20 24.20 39,550 23.640 0.00%
2015-07-28 0 0.121 0.117 0.121 0.110 0.125 24,445,000 2,849,720 0.1166 24.20 23.40 24.20 22.00 25.00 122,225 23.315 -0.82%
2015-07-27 0 0.122 0.118 0.122 0.117 0.128 39,277,000 4,777,348 0.1216 24.40 23.60 24.40 23.40 25.60 196,385 24.326 -4.69%
2015-07-24 0 0.128 0.125 0.128 0.125 0.128 8,200,000 1,037,085 0.1265 25.60 25.00 25.60 25.00 25.60 41,000 25.295 0.00%
2015-07-23 0 0.128 0.127 0.128 0.125 0.128 11,310,000 1,428,605 0.1263 25.60 25.40 25.60 25.00 25.60 56,550 25.263 0.00%
2015-07-22 0 0.128 0.126 0.127 0.125 0.129 12,580,000 1,590,680 0.1264 25.60 25.20 25.40 25.00 25.80 62,900 25.289 -1.54%
2015-07-21 0 0.130 0.128 0.130 0.127 0.130 18,950,000 2,428,230 0.1281 26.00 25.60 26.00 25.40 26.00 94,750 25.628 0.78%
2015-07-20 0 0.129 0.128 0.130 0.128 0.136 20,920,000 2,721,975 0.1301 25.80 25.60 26.00 25.60 27.20 104,600 26.023 -3.73%
2015-07-17 0 0.134 0.133 0.134 0.125 0.136 39,075,000 5,063,390 0.1296 26.80 26.60 26.80 25.00 27.20 195,375 25.916 3.88%
2015-07-16 0 0.129 0.128 0.129 0.126 0.131 21,795,000 2,807,120 0.1288 25.80 25.60 25.80 25.20 26.20 108,975 25.759 -1.53%
2015-07-15 0 0.131 0.129 0.131 0.129 0.141 33,935,000 4,584,815 0.1351 26.20 25.80 26.20 25.80 28.20 169,675 27.021 -3.68%
2015-07-14 0 0.136 0.134 0.135 0.131 0.140 64,345,000 8,728,330 0.1356 27.20 26.80 27.00 26.20 28.00 321,725 27.130 3.82%
2015-07-13 0 0.131 0.129 0.130 0.123 0.133 47,385,000 6,110,735 0.1290 26.20 25.80 26.00 24.60 26.60 236,925 25.792 1.55%
2015-07-10 0 0.129 0.127 0.128 0.125 0.145 91,627,000 12,109,307 0.1322 25.80 25.40 25.60 25.00 29.00 458,135 26.432 0.78%
2015-07-09 0 0.128 0.124 0.127 0.095 0.134 249,335,000 30,391,210 0.1219 25.60 24.80 25.40 19.00 26.80 1,246,675 24.378 17.43%
2015-07-08 0 0.109 0.109 0.119 0.083 0.119 169,120,000 15,874,540 0.0939 21.80 21.80 23.80 16.60 23.80 845,600 18.773 -11.38%
2015-07-07 0 0.123 0.121 0.123 0.110 0.140 98,730,000 11,835,720 0.1199 24.60 24.20 24.60 22.00 28.00 493,650 23.976 -7.52%
2015-07-06 0 0.133 0.133 0.134 0.100 0.146 195,129,000 22,271,685 0.1141 26.60 26.60 26.80 20.00 29.20 975,645 22.828 -3.62%
2015-07-03 0 0.138 0.135 0.138 0.132 0.155 122,545,000 17,148,735 0.1399 27.60 27.00 27.60 26.40 31.00 612,725 27.988 -12.66%
2015-07-02 0 0.158 0.154 0.158 0.152 0.167 79,835,000 12,628,885 0.1582 31.60 30.80 31.60 30.40 33.40 399,175 31.637 -5.95%
2015-06-30 0 0.168 0.165 0.167 0.160 0.173 60,375,000 9,910,195 0.1641 33.60 33.00 33.40 32.00 34.60 301,875 32.829 -1.18%
2015-06-29 0 0.170 0.165 0.170 0.150 0.178 118,011,600 19,363,376 0.1641 34.00 33.00 34.00 30.00 35.60 590,058 32.816 -2.30%
2015-06-26 0 0.174 0.173 0.174 0.172 0.178 50,545,000 8,812,200 0.1743 34.80 34.60 34.80 34.40 35.60 252,725 34.869 -2.79%
2015-06-25 0 0.179 0.177 0.179 0.172 0.179 88,106,000 15,358,282 0.1743 35.80 35.40 35.80 34.40 35.80 440,530 34.863 1.70%
2015-06-24 0 0.176 0.175 0.176 0.173 0.178 50,870,000 8,880,630 0.1746 35.20 35.00 35.20 34.60 35.60 254,350 34.915 0.00%
2015-06-23 0 0.176 0.175 0.176 0.172 0.180 105,135,000 18,460,555 0.1756 35.20 35.00 35.20 34.40 36.00 525,675 35.118 0.57%
2015-06-22 0 0.175 0.173 0.175 0.172 0.179 37,055,000 6,469,825 0.1746 35.00 34.60 35.00 34.40 35.80 185,275 34.920 -2.23%
2015-06-19 0 0.179 0.175 0.178 0.167 0.180 115,910,000 19,825,235 0.1710 35.80 35.00 35.60 33.40 36.00 579,550 34.208 4.68%
2015-06-18 0 0.171 0.170 0.172 0.170 0.178 64,765,000 11,158,585 0.1723 34.20 34.00 34.40 34.00 35.60 323,825 34.459 -2.29%
2015-06-17 0 0.175 0.174 0.175 0.170 0.181 100,960,000 17,732,880 0.1756 35.00 34.80 35.00 34.00 36.20 504,800 35.129 0.57%
2015-06-16 0 0.174 0.171 0.174 0.169 0.178 129,550,000 22,416,110 0.1730 34.80 34.20 34.80 33.80 35.60 647,750 34.606 -0.57%
2015-06-15 0 0.175 0.175 0.176 0.174 0.180 84,980,000 14,970,705 0.1762 35.00 35.00 35.20 34.80 36.00 424,900 35.233 -2.78%
2015-06-12 0 0.180 0.180 0.181 0.176 0.185 112,085,000 20,112,900 0.1794 36.00 36.00 36.20 35.20 37.00 560,425 35.889 0.56%
2015-06-11 0 0.179 0.179 0.180 0.178 0.189 130,540,000 23,735,645 0.1818 35.80 35.80 36.00 35.60 37.80 652,700 36.365 -0.56%
2015-06-10 0 0.180 0.180 0.181 0.175 0.197 444,295,000 83,548,780 0.1880 36.00 36.00 36.20 35.00 39.40 2,221,475 37.610 2.27%
2015-06-09 0 0.176 0.175 0.176 0.172 0.183 187,732,000 32,977,905 0.1757 35.20 35.00 35.20 34.40 36.60 938,660 35.133 -2.76%
2015-06-08 0 0.181 0.180 0.181 0.174 0.183 147,908,000 26,382,740 0.1784 36.20 36.00 36.20 34.80 36.60 739,540 35.675 0.00%
2015-06-05 0 0.181 0.181 0.182 0.176 0.190 231,505,000 41,928,760 0.1811 36.20 36.20 36.40 35.20 38.00 1,157,525 36.223 -3.72%
2015-06-04 0 0.188 0.187 0.188 0.176 0.194 613,015,000 113,870,795 0.1858 37.60 37.40 37.60 35.20 38.80 3,065,075 37.151 6.21%
2015-06-03 0 0.177 0.177 0.178 0.171 0.190 557,420,000 98,879,265 0.1774 35.40 35.40 35.60 34.20 38.00 2,787,100 35.477 -1.12%
2015-06-02 0 0.179 0.179 0.180 0.166 0.200 1,627,461,000 291,259,651 0.1790 35.80 35.80 36.00 33.20 40.00 8,137,305 35.793 -16.74%
2015-06-01 1 0.215 0.214 0.215 0.160 0.240 1,890,313,183 370,832,415 0.1962 43.00 42.80 43.00 32.00 48.00 9,451,566 39.235 -25.86%
2015-05-29 0 0.290 0.290 0.300 0.275 0.335 491,066,245 146,250,297 0.2978 58.00 58.00 60.00 55.00 67.00 2,455,331 59.564 -13.43%
2015-05-28 0 0.335 0.330 0.335 0.320 0.345 151,305,000 50,296,425 0.3324 67.00 66.00 67.00 64.00 69.00 756,525 66.483 -2.90%
2015-05-27 0 0.345 0.340 0.350 0.330 0.365 291,469,705 101,324,555 0.3476 69.00 68.00 70.00 66.00 73.00 1,457,349 69.527 6.15%
2015-05-26 0 0.325 0.320 0.325 0.285 0.340 373,088,800 119,651,852 0.3207 65.00 64.00 65.00 57.00 68.00 1,865,444 64.141 -2.99%
2015-05-22 0 0.335 0.330 0.335 0.325 0.355 192,332,000 64,065,995 0.3331 67.00 66.00 67.00 65.00 71.00 961,660 66.620 -2.90%
2015-05-21 0 0.345 0.340 0.345 0.320 0.345 292,235,000 98,317,550 0.3364 69.00 68.00 69.00 64.00 69.00 1,461,175 67.287 7.81%
2015-05-20 0 0.320 0.315 0.320 0.295 0.355 435,573,904 140,731,558 0.3231 64.00 63.00 64.00 59.00 71.00 2,177,870 64.619 -8.57%
2015-05-19 0 0.350 0.345 0.350 0.340 0.370 196,636,200 69,940,765 0.3557 70.00 69.00 70.00 68.00 74.00 983,181 71.137 -4.11%
2015-05-18 0 0.365 0.360 0.365 0.360 0.375 144,095,000 53,071,750 0.3683 73.00 72.00 73.00 72.00 75.00 720,475 73.662 -1.35%
2015-05-15 0 0.370 0.365 0.370 0.355 0.380 152,365,000 55,389,975 0.3635 74.00 73.00 74.00 71.00 76.00 761,825 72.707 -1.33%
2015-05-14 0 0.375 0.370 0.375 0.365 0.380 110,826,400 41,379,879 0.3734 75.00 74.00 75.00 73.00 76.00 554,132 74.675 -1.32%
2015-05-13 0 0.380 0.375 0.380 0.370 0.400 173,525,000 65,936,600 0.3800 76.00 75.00 76.00 74.00 80.00 867,625 75.997 -3.80%
2015-05-12 0 0.395 0.390 0.395 0.380 0.400 172,075,000 67,137,375 0.3902 79.00 78.00 79.00 76.00 80.00 860,375 78.033 0.00%
2015-05-11 0 0.395 0.390 0.395 0.365 0.405 358,770,000 139,267,300 0.3882 79.00 78.00 79.00 73.00 81.00 1,793,850 77.636 9.72%
2015-05-08 0 0.360 0.355 0.360 0.340 0.375 160,372,000 57,295,735 0.3573 72.00 71.00 72.00 68.00 75.00 801,860 71.454 2.86%
2015-05-07 0 0.350 0.350 0.355 0.315 0.410 694,362,200 255,930,186 0.3686 70.00 70.00 71.00 63.00 82.00 3,471,811 73.717 -5.41%
2015-05-06 0 0.370 0.365 0.370 0.295 0.385 909,639,783 315,740,555 0.3471 74.00 73.00 74.00 59.00 77.00 4,548,199 69.421 25.42%
2015-05-05 0 0.295 0.290 0.295 0.275 0.305 449,985,000 131,832,900 0.2930 59.00 58.00 59.00 55.00 61.00 2,249,925 58.594 5.36%
2015-05-04 0 0.280 0.275 0.280 0.265 0.280 455,555,000 124,483,200 0.2733 56.00 55.00 56.00 53.00 56.00 2,277,775 54.651 3.70%
2015-04-30 0 0.270 0.265 0.270 0.265 0.275 181,884,099 49,037,924 0.2696 54.00 53.00 54.00 53.00 55.00 909,420 53.922 0.00%
2015-04-29 0 0.270 0.265 0.270 0.265 0.280 255,501,000 69,295,175 0.2712 54.00 53.00 54.00 53.00 56.00 1,277,505 54.243 0.00%
2015-04-28 0 0.270 0.270 0.275 0.270 0.285 194,957,600 54,061,663 0.2773 54.00 54.00 55.00 54.00 57.00 974,788 55.460 0.00%
2015-04-27 0 0.270 0.265 0.270 0.265 0.285 276,610,000 75,297,850 0.2722 54.00 53.00 54.00 53.00 57.00 1,383,050 54.443 -1.82%
2015-04-24 0 0.275 0.270 0.275 0.250 0.280 222,717,000 59,336,750 0.2664 55.00 54.00 55.00 50.00 56.00 1,113,585 53.284 5.77%
2015-04-23 0 0.260 0.250 0.260 0.250 0.275 248,930,000 64,858,825 0.2606 52.00 50.00 52.00 50.00 55.00 1,244,650 52.110 -1.89%
2015-04-22 0 0.265 0.255 0.265 0.260 0.290 241,116,400 65,827,757 0.2730 53.00 51.00 53.00 52.00 58.00 1,205,582 54.602 -5.36%
2015-04-21 0 0.280 0.275 0.280 0.250 0.310 242,727,000 67,326,315 0.2774 56.00 55.00 56.00 50.00 62.00 1,213,635 55.475 -3.45%
2015-04-20 0 0.290 0.290 0.295 0.280 0.315 486,600,597 145,101,545 0.2982 58.00 58.00 59.00 56.00 63.00 2,433,003 59.639 1.75%
2015-04-17 0 0.285 0.285 0.290 0.236 0.290 334,453,800 85,906,036 0.2569 57.00 57.00 58.00 47.20 58.00 1,672,269 51.371 20.25%
2015-04-16 0 0.237 0.236 0.237 0.223 0.241 240,634,307 55,653,833 0.2313 47.40 47.20 47.40 44.60 48.20 1,203,172 46.256 5.80%
2015-04-15 0 0.224 0.225 0.226 0.215 0.250 378,794,000 86,358,063 0.2280 44.80 45.00 45.20 43.00 50.00 1,893,970 45.596 2.75%
2015-04-14 0 0.218 0.217 0.220 0.205 0.228 280,614,800 60,376,393 0.2152 43.60 43.40 44.00 41.00 45.60 1,403,074 43.032 6.34%
2015-04-13 0 0.205 0.205 0.206 0.198 0.208 311,380,800 63,335,066 0.2034 41.00 41.00 41.20 39.60 41.60 1,556,904 40.680 2.50%
2015-04-10 0 0.200 0.198 0.201 0.191 0.218 244,674,000 48,839,828 0.1996 40.00 39.60 40.20 38.20 43.60 1,223,370 39.922 5.82%
2015-04-09 1 - - - - - 0 0 - 37.80 - - - - 0 - 0.00%
2015-04-08 0 0.189 0.182 0.189 0.175 0.206 616,630,243 116,508,280 0.1889 37.80 36.40 37.80 35.00 41.20 3,083,151 37.789 11.18%
2015-04-02 0 0.170 0.165 0.170 0.161 0.179 139,857,000 23,598,470 0.1687 34.00 33.00 34.00 32.20 35.80 699,285 33.747 -3.41%
2015-04-01 0 0.176 0.175 0.176 0.160 0.176 80,382,216 13,592,734 0.1691 35.20 35.00 35.20 32.00 35.20 401,911 33.820 7.32%
2015-03-31 0 0.164 0.161 0.164 0.156 0.169 36,460,000 5,831,665 0.1599 32.80 32.20 32.80 31.20 33.80 182,300 31.989 0.00%
2015-03-30 0 0.164 0.161 0.164 0.159 0.173 90,350,000 14,628,840 0.1619 32.80 32.20 32.80 31.80 34.60 451,750 32.383 -2.96%
2015-03-27 0 0.169 0.168 0.169 0.163 0.177 64,985,000 11,123,085 0.1712 33.80 33.60 33.80 32.60 35.40 324,925 34.233 1.20%
2015-03-26 0 0.167 0.163 0.168 0.160 0.175 102,415,000 16,907,985 0.1651 33.40 32.60 33.60 32.00 35.00 512,075 33.019 -1.76%
2015-03-25 0 0.170 0.170 0.171 0.164 0.183 140,648,000 23,960,204 0.1704 34.00 34.00 34.20 32.80 36.60 703,240 34.071 -4.49%
2015-03-24 0 0.178 0.175 0.179 0.160 0.192 494,337,234 87,301,267 0.1766 35.60 35.00 35.80 32.00 38.40 2,471,686 35.321 21.09%
2015-03-23 0 0.147 0.146 0.147 0.147 0.158 33,365,000 5,011,585 0.1502 29.40 29.20 29.40 29.40 31.60 166,825 30.041 -1.34%
2015-03-20 0 0.149 0.149 0.150 0.147 0.150 13,910,000 2,066,155 0.1485 29.80 29.80 30.00 29.40 30.00 69,550 29.707 0.00%
2015-03-19 0 0.149 0.149 0.150 0.149 0.157 13,175,000 1,974,105 0.1498 29.80 29.80 30.00 29.80 31.40 65,875 29.967 -1.32%
2015-03-18 0 0.151 0.148 0.151 0.147 0.153 6,100,000 906,670 0.1486 30.20 29.60 30.20 29.40 30.60 30,500 29.727 0.67%
2015-03-17 0 0.150 0.147 0.150 0.147 0.153 9,525,000 1,425,075 0.1496 30.00 29.40 30.00 29.40 30.60 47,625 29.923 -0.66%
2015-03-16 0 0.151 0.148 0.151 0.146 0.155 31,675,000 4,768,190 0.1505 30.20 29.60 30.20 29.20 31.00 158,375 30.107 1.34%
2015-03-13 0 0.149 0.149 0.153 0.147 0.155 14,675,000 2,213,410 0.1508 29.80 29.80 30.60 29.40 31.00 73,375 30.166 0.00%
2015-03-12 0 0.149 0.148 0.150 0.147 0.154 14,365,000 2,156,370 0.1501 29.80 29.60 30.00 29.40 30.80 71,825 30.023 -2.61%
2015-03-11 0 0.153 0.149 0.153 0.146 0.157 22,075,000 3,367,550 0.1526 30.60 29.80 30.60 29.20 31.40 110,375 30.510 2.68%
2015-03-10 0 0.149 0.145 0.149 0.143 0.155 13,840,000 2,078,675 0.1502 29.80 29.00 29.80 28.60 31.00 69,200 30.039 -2.61%
2015-03-09 0 0.153 0.153 0.154 0.142 0.162 6,985,000 1,028,955 0.1473 30.60 30.60 30.80 28.40 32.40 34,925 29.462 5.52%
2015-03-06 0 0.145 0.138 0.145 0.138 0.146 4,880,000 706,675 0.1448 29.00 27.60 29.00 27.60 29.20 24,400 28.962 0.00%
2015-03-05 0 0.145 0.136 0.146 0.131 0.147 3,420,000 471,685 0.1379 29.00 27.20 29.20 26.20 29.40 17,100 27.584 6.62%
2015-03-04 0 0.136 0.135 0.142 0.135 0.147 3,710,000 519,350 0.1400 27.20 27.00 28.40 27.00 29.40 18,550 27.997 -8.11%
2015-03-03 0 0.148 0.140 0.148 0.141 0.148 5,070,000 727,885 0.1436 29.60 28.00 29.60 28.20 29.60 25,350 28.713 10.45%
2015-03-02 0 0.134 0.131 0.134 0.131 0.144 369,117 51,849 0.1405 26.80 26.20 26.80 26.20 28.80 1,846 28.094 0.75%
2015-02-27 0 0.133 0.133 0.138 0.130 0.150 705,000 98,185 0.1393 26.60 26.60 27.60 26.00 30.00 3,525 27.854 -0.75%
2015-02-26 0 0.134 0.131 0.134 0.134 0.138 1,110,000 148,780 0.1340 26.80 26.20 26.80 26.80 27.60 5,550 26.807 -2.90%
2015-02-25 0 0.138 0.135 0.138 0.126 0.138 570,000 74,255 0.1303 27.60 27.00 27.60 25.20 27.60 2,850 26.054 2.99%
2015-02-24 0 0.134 0.126 0.134 0.125 0.135 590,000 76,955 0.1304 26.80 25.20 26.80 25.00 27.00 2,950 26.086 0.00%
2015-02-23 0 0.134 0.134 0.135 0.126 0.131 170,000 21,920 0.1289 26.80 26.80 27.00 25.20 26.20 850 25.788 -0.74%
2015-02-18 0 0.135 0.126 0.135 - - 0 0 - 27.00 25.20 27.00 - - 0 - 0.00%
2015-02-17 0 0.135 0.128 0.135 - - 0 0 - 27.00 25.60 27.00 - - 0 - 0.00%
2015-02-16 0 0.135 0.132 0.138 0.132 0.138 1,045,000 139,015 0.1330 27.00 26.40 27.60 26.40 27.60 5,225 26.606 -2.88%
2015-02-13 0 0.139 0.134 0.139 - - 0 0 - 27.80 26.80 27.80 - - 0 - -0.71%
2015-02-12 0 0.140 0.133 0.140 0.133 0.140 170,000 22,925 0.1349 28.00 26.60 28.00 26.60 28.00 850 26.971 5.26%
2015-02-11 0 0.133 0.133 0.138 0.133 0.144 225,000 30,580 0.1359 26.60 26.60 27.60 26.60 28.80 1,125 27.182 -5.00%
2015-02-10 0 0.140 0.135 0.140 0.139 0.140 115,000 16,090 0.1399 28.00 27.00 28.00 27.80 28.00 575 27.983 0.00%
2015-02-09 0 0.140 0.134 0.140 0.136 0.140 160,000 21,835 0.1365 28.00 26.80 28.00 27.20 28.00 800 27.294 2.94%
2015-02-06 0 0.136 0.135 0.136 0.132 0.137 157,000 20,924 0.1333 27.20 27.00 27.20 26.40 27.40 785 26.655 -0.73%
2015-02-05 0 0.137 0.133 0.137 0.133 0.140 680,000 92,940 0.1367 27.40 26.60 27.40 26.60 28.00 3,400 27.335 -2.14%
2015-02-04 0 0.140 0.135 0.140 0.134 0.140 75,000 10,150 0.1353 28.00 27.00 28.00 26.80 28.00 375 27.067 -0.71%
2015-02-03 0 0.141 0.135 0.141 0.135 0.141 60,000 8,160 0.1360 28.20 27.00 28.20 27.00 28.20 300 27.200 -2.08%
2015-02-02 0 0.144 0.135 0.144 0.140 0.148 237,000 33,281 0.1404 28.80 27.00 28.80 28.00 29.60 1,185 28.085 0.70%
2015-01-30 0 0.143 0.136 0.143 0.135 0.150 4,455,000 641,780 0.1441 28.60 27.20 28.60 27.00 30.00 22,275 28.812 1.42%
2015-01-29 0 0.141 0.130 0.141 0.126 0.146 922,000 122,655 0.1330 28.20 26.00 28.20 25.20 29.20 4,610 26.606 5.22%
2015-01-28 0 0.134 0.132 0.134 0.130 0.138 360,000 47,115 0.1309 26.80 26.40 26.80 26.00 27.60 1,800 26.175 -7.59%
2015-01-27 0 0.145 0.144 0.145 0.136 0.145 300,000 41,250 0.1375 29.00 28.80 29.00 27.20 29.00 1,500 27.500 6.62%
2015-01-26 0 0.136 0.129 0.136 0.130 0.138 380,000 50,595 0.1331 27.20 25.80 27.20 26.00 27.60 1,900 26.629 1.49%
2015-01-23 0 0.134 0.131 0.134 0.131 0.150 615,000 84,290 0.1371 26.80 26.20 26.80 26.20 30.00 3,075 27.411 0.00%
2015-01-22 0 0.134 0.129 0.134 0.129 0.134 150,000 19,450 0.1297 26.80 25.80 26.80 25.80 26.80 750 25.933 -0.74%
2015-01-21 0 0.135 0.135 0.138 0.126 0.134 955,000 124,045 0.1299 27.00 27.00 27.60 25.20 26.80 4,775 25.978 5.47%
2015-01-20 0 0.128 0.124 0.128 - - 0 0 - 25.60 24.80 25.60 - - 0 - -2.29%
2015-01-19 0 0.131 0.127 0.132 0.126 0.132 625,000 79,055 0.1265 26.20 25.40 26.40 25.20 26.40 3,125 25.298 -0.76%
2015-01-16 0 0.132 0.126 0.132 0.125 0.134 150,000 18,990 0.1266 26.40 25.20 26.40 25.00 26.80 750 25.320 -1.49%
2015-01-15 0 0.134 0.130 0.134 0.130 0.137 980,000 128,450 0.1311 26.80 26.00 26.80 26.00 27.40 4,900 26.214 2.29%
2015-01-14 0 0.131 0.128 0.131 0.126 0.135 2,177,000 284,330 0.1306 26.20 25.60 26.20 25.20 27.00 10,885 26.121 -6.43%
2015-01-13 0 0.140 0.134 0.140 0.133 0.140 6,020,000 821,095 0.1364 28.00 26.80 28.00 26.60 28.00 30,100 27.279 -2.78%
2015-01-12 0 0.144 0.140 0.145 0.140 0.144 475,000 66,525 0.1401 28.80 28.00 29.00 28.00 28.80 2,375 28.011 -2.70%
2015-01-09 0 0.148 0.141 0.148 0.143 0.148 332,000 47,654 0.1435 29.60 28.20 29.60 28.60 29.60 1,660 28.707 -0.67%
2015-01-08 0 0.149 0.144 0.149 - - 200 28 0.1400 29.80 28.80 29.80 - - 1 28.000 0.00%
2015-01-07 0 0.149 0.147 0.149 0.146 0.157 1,170,000 174,405 0.1491 29.80 29.40 29.80 29.20 31.40 5,850 29.813 -5.10%
2015-01-06 0 0.157 0.157 0.158 0.148 0.153 410,000 62,140 0.1516 31.40 31.40 31.60 29.60 30.60 2,050 30.312 7.53%
2015-01-05 0 0.146 0.145 0.146 0.145 0.150 1,523,400 225,014 0.1477 29.20 29.00 29.20 29.00 30.00 7,617 29.541 -3.31%
2015-01-02 0 0.151 0.145 0.150 0.144 0.155 195,000 29,210 0.1498 30.20 29.00 30.00 28.80 31.00 975 29.959 2.03%
2014-12-31 0 0.148 0.143 0.148 0.142 0.149 110,000 16,070 0.1461 29.60 28.60 29.60 28.40 29.80 550 29.218 1.37%
2014-12-30 0 0.146 0.143 0.146 0.142 0.146 125,000 17,810 0.1425 29.20 28.60 29.20 28.40 29.20 625 28.496 -0.68%
2014-12-29 0 0.147 0.142 0.147 0.142 0.147 420,000 61,195 0.1457 29.40 28.40 29.40 28.40 29.40 2,100 29.140 -2.65%
2014-12-24 0 0.151 0.144 0.151 - - 0 0 - 30.20 28.80 30.20 - - 0 - 0.00%
2014-12-23 0 0.151 0.148 0.151 0.148 0.153 210,000 31,150 0.1483 30.20 29.60 30.20 29.60 30.60 1,050 29.667 0.00%
2014-12-22 0 0.151 0.143 0.151 0.148 0.153 275,000 40,970 0.1490 30.20 28.60 30.20 29.60 30.60 1,375 29.796 2.03%
2014-12-19 0 0.148 0.143 0.148 0.143 0.150 125,000 18,420 0.1474 29.60 28.60 29.60 28.60 30.00 625 29.472 0.68%
2014-12-18 0 0.147 0.142 0.147 0.142 0.150 2,555,000 380,335 0.1489 29.40 28.40 29.40 28.40 30.00 12,775 29.772 -0.68%
2014-12-17 0 0.148 0.148 0.153 0.148 0.154 990,000 146,910 0.1484 29.60 29.60 30.60 29.60 30.80 4,950 29.679 -0.67%
2014-12-16 0 0.149 0.142 0.149 0.148 0.149 135,000 20,015 0.1483 29.80 28.40 29.80 29.60 29.80 675 29.652 0.00%
2014-12-15 0 0.149 0.145 0.149 0.143 0.157 1,415,000 209,300 0.1479 29.80 29.00 29.80 28.60 31.40 7,075 29.583 -3.87%
2014-12-12 0 0.155 0.146 0.155 0.130 0.165 8,660,000 1,311,820 0.1515 31.00 29.20 31.00 26.00 33.00 43,300 30.296 11.51%
2014-12-11 0 0.139 0.137 0.144 0.139 0.140 1,006,000 139,934 0.1391 27.80 27.40 28.80 27.80 28.00 5,030 27.820 -4.79%
2014-12-10 0 0.146 0.140 0.146 0.140 0.146 3,350,200 475,636 0.1420 29.20 28.00 29.20 28.00 29.20 16,751 28.394 -2.01%
2014-12-09 0 0.149 0.140 0.149 0.140 0.150 2,899,000 410,019 0.1414 29.80 28.00 29.80 28.00 30.00 14,495 28.287 1.36%
2014-12-08 0 0.147 0.143 0.147 0.145 0.148 675,000 98,590 0.1461 29.40 28.60 29.40 29.00 29.60 3,375 29.212 -3.29%
2014-12-05 0 0.152 0.148 0.152 0.148 0.157 1,423,000 218,240 0.1534 30.40 29.60 30.40 29.60 31.40 7,115 30.673 -0.65%
2014-12-04 0 0.153 0.147 0.153 0.144 0.155 2,980,000 439,495 0.1475 30.60 29.40 30.60 28.80 31.00 14,900 29.496 2.00%
2014-12-03 0 0.150 0.146 0.152 0.150 0.155 505,000 77,385 0.1532 30.00 29.20 30.40 30.00 31.00 2,525 30.648 -3.85%
2014-12-02 0 0.156 0.144 0.156 0.140 0.156 4,015,000 595,985 0.1484 31.20 28.80 31.20 28.00 31.20 20,075 29.688 1.96%
2014-12-01 0 0.153 0.149 0.153 0.149 0.153 2,095,000 314,725 0.1502 30.60 29.80 30.60 29.80 30.60 10,475 30.045 0.00%
2014-11-28 0 0.153 0.148 0.153 0.148 0.158 2,770,000 421,450 0.1521 30.60 29.60 30.60 29.60 31.60 13,850 30.430 -0.65%
2014-11-27 0 0.154 0.148 0.154 0.153 0.154 60,000 9,185 0.1531 30.80 29.60 30.80 30.60 30.80 300 30.617 0.65%
2014-11-26 0 0.153 0.151 0.155 0.149 0.160 3,600,000 550,750 0.1530 30.60 30.20 31.00 29.80 32.00 18,000 30.597 -2.55%
2014-11-25 0 0.157 0.150 0.157 0.147 0.164 3,040,800 474,796 0.1561 31.40 30.00 31.40 29.40 32.80 15,204 31.228 6.80%
2014-11-24 0 0.147 0.147 0.149 0.146 0.156 2,300,200 343,159 0.1492 29.40 29.40 29.80 29.20 31.20 11,501 29.837 -4.55%
2014-11-21 0 0.154 0.148 0.154 0.145 0.156 765,800 116,139 0.1517 30.80 29.60 30.80 29.00 31.20 3,829 30.331 0.00%
2014-11-20 0 0.154 0.148 0.155 0.149 0.155 275,000 41,120 0.1495 30.80 29.60 31.00 29.80 31.00 1,375 29.905 2.67%
2014-11-19 0 0.150 0.149 0.154 0.148 0.155 615,000 92,480 0.1504 30.00 29.80 30.80 29.60 31.00 3,075 30.075 -0.66%
2014-11-18 0 0.151 0.148 0.151 0.148 0.156 550,000 83,055 0.1510 30.20 29.60 30.20 29.60 31.20 2,750 30.202 2.72%
2014-11-17 0 0.147 0.147 0.149 0.146 0.150 625,000 92,290 0.1477 29.40 29.40 29.80 29.20 30.00 3,125 29.533 -3.29%
2014-11-14 0 0.152 0.147 0.152 0.147 0.156 3,465,400 523,311 0.1510 30.40 29.40 30.40 29.40 31.20 17,327 30.202 -1.30%
2014-11-13 0 0.154 0.150 0.154 0.146 0.158 1,627,000 251,075 0.1543 30.80 30.00 30.80 29.20 31.60 8,135 30.864 -1.91%
2014-11-12 0 0.157 0.157 0.158 0.144 0.154 1,755,000 259,350 0.1478 31.40 31.40 31.60 28.80 30.80 8,775 29.556 3.29%
2014-11-11 0 0.152 0.147 0.151 0.151 0.160 461,600 70,650 0.1531 30.40 29.40 30.20 30.20 32.00 2,308 30.611 -3.80%
2014-11-10 0 0.158 0.151 0.158 0.151 0.165 488,000 78,872 0.1616 31.60 30.20 31.60 30.20 33.00 2,440 32.325 2.60%
2014-11-07 0 0.154 0.142 0.155 0.150 0.154 1,080,000 162,320 0.1503 30.80 28.40 31.00 30.00 30.80 5,400 30.059 2.67%
2014-11-06 0 0.150 0.145 0.150 0.133 0.157 1,850,000 268,710 0.1452 30.00 29.00 30.00 26.60 31.40 9,250 29.050 3.45%
2014-11-05 0 0.145 0.133 0.145 0.138 0.145 515,000 72,330 0.1404 29.00 26.60 29.00 27.60 29.00 2,575 28.089 3.57%
2014-11-04 0 0.140 0.136 0.140 0.136 0.141 1,550,000 211,885 0.1367 28.00 27.20 28.00 27.20 28.20 7,750 27.340 1.45%
2014-11-03 0 0.138 0.137 0.142 0.138 0.147 2,075,000 289,545 0.1395 27.60 27.40 28.40 27.60 29.40 10,375 27.908 -2.82%
2014-10-31 0 0.142 0.138 0.142 0.135 0.147 3,860,000 538,380 0.1395 28.40 27.60 28.40 27.00 29.40 19,300 27.895 -2.07%
2014-10-30 0 0.145 0.144 0.145 0.144 0.148 1,520,000 219,940 0.1447 29.00 28.80 29.00 28.80 29.60 7,600 28.939 -0.68%
2014-10-29 0 0.146 0.145 0.149 0.146 0.153 6,130,000 912,940 0.1489 29.20 29.00 29.80 29.20 30.60 30,650 29.786 -3.31%
2014-10-28 0 0.151 0.145 0.152 0.145 0.151 2,101,000 308,841 0.1470 30.20 29.00 30.40 29.00 30.20 10,505 29.399 2.03%
2014-10-27 0 0.148 0.145 0.149 0.140 0.149 2,940,000 428,000 0.1456 29.60 29.00 29.80 28.00 29.80 14,700 29.116 -0.67%
2014-10-24 0 0.149 0.145 0.149 0.145 0.162 4,600,000 678,890 0.1476 29.80 29.00 29.80 29.00 32.40 23,000 29.517 -1.97%
2014-10-23 0 0.152 0.149 0.152 0.149 0.152 6,620,000 991,920 0.1498 30.40 29.80 30.40 29.80 30.40 33,100 29.967 -3.18%
2014-10-22 0 0.157 0.151 0.157 0.147 0.157 4,290,000 646,530 0.1507 31.40 30.20 31.40 29.40 31.40 21,450 30.141 2.61%
2014-10-21 0 0.153 0.153 0.154 0.152 0.159 1,865,000 285,655 0.1532 30.60 30.60 30.80 30.40 31.80 9,325 30.633 -3.77%
2014-10-20 0 0.159 0.155 0.160 0.152 0.162 4,595,000 711,855 0.1549 31.80 31.00 32.00 30.40 32.40 22,975 30.984 1.92%
2014-10-17 0 0.156 0.151 0.156 0.152 0.158 2,650,000 409,790 0.1546 31.20 30.20 31.20 30.40 31.60 13,250 30.928 -1.27%
2014-10-16 0 0.158 0.156 0.158 0.154 0.159 345,000 54,480 0.1579 31.60 31.20 31.60 30.80 31.80 1,725 31.583 -1.25%
2014-10-15 0 0.160 0.158 0.160 0.156 0.162 2,665,000 426,805 0.1602 32.00 31.60 32.00 31.20 32.40 13,325 32.030 0.63%
2014-10-14 0 0.159 0.157 0.160 0.158 0.167 1,970,000 316,200 0.1605 31.80 31.40 32.00 31.60 33.40 9,850 32.102 0.00%
2014-10-13 0 0.159 0.159 0.161 0.155 0.161 1,460,000 233,725 0.1601 31.80 31.80 32.20 31.00 32.20 7,300 32.017 2.58%
2014-10-10 0 0.155 0.155 0.160 0.155 0.160 3,275,000 515,100 0.1573 31.00 31.00 32.00 31.00 32.00 16,375 31.456 -3.73%
2014-10-09 0 0.161 0.161 0.164 0.160 0.167 8,115,000 1,308,925 0.1613 32.20 32.20 32.80 32.00 33.40 40,575 32.259 -1.83%
2014-10-08 0 0.164 0.163 0.164 0.161 0.166 6,892,000 1,133,907 0.1645 32.80 32.60 32.80 32.20 33.20 34,460 32.905 2.50%
2014-10-07 0 0.160 0.160 0.163 0.156 0.165 3,850,000 614,560 0.1596 32.00 32.00 32.60 31.20 33.00 19,250 31.925 -1.23%
2014-10-06 0 0.162 0.162 0.163 0.151 0.168 4,200,000 679,120 0.1617 32.40 32.40 32.60 30.20 33.60 21,000 32.339 2.53%
2014-10-03 0 0.158 0.150 0.159 0.147 0.159 2,750,000 423,120 0.1539 31.60 30.00 31.80 29.40 31.80 13,750 30.772 -0.63%
2014-09-30 0 0.159 0.152 0.159 0.145 0.160 3,975,000 592,520 0.1491 31.80 30.40 31.80 29.00 32.00 19,875 29.812 2.58%
2014-09-29 0 0.155 0.155 0.157 0.153 0.161 5,490,000 852,295 0.1552 31.00 31.00 31.40 30.60 32.20 27,450 31.049 -4.32%
2014-09-26 0 0.162 0.159 0.162 0.151 0.163 5,610,000 878,405 0.1566 32.40 31.80 32.40 30.20 32.60 28,050 31.316 3.18%
2014-09-25 0 0.157 0.156 0.161 0.156 0.167 14,750,000 2,395,005 0.1624 31.40 31.20 32.20 31.20 33.40 73,750 32.475 -4.27%
2014-09-24 0 0.164 0.161 0.164 0.159 0.167 12,330,000 2,019,200 0.1638 32.80 32.20 32.80 31.80 33.40 61,650 32.753 0.61%
2014-09-23 0 0.163 0.160 0.163 0.160 0.167 3,167,600 511,000 0.1613 32.60 32.00 32.60 32.00 33.40 15,838 32.264 -0.61%
2014-09-22 0 0.164 0.161 0.165 0.160 0.169 4,750,000 768,905 0.1619 32.80 32.20 33.00 32.00 33.80 23,750 32.375 -2.96%
2014-09-19 0 0.169 0.165 0.169 0.165 0.174 6,470,000 1,083,975 0.1675 33.80 33.00 33.80 33.00 34.80 32,350 33.508 2.42%
2014-09-18 0 0.165 0.165 0.167 0.156 0.178 13,490,000 2,251,590 0.1669 33.00 33.00 33.40 31.20 35.60 67,450 33.382 3.13%
2014-09-17 0 0.160 0.159 0.160 0.157 0.161 6,480,000 1,028,260 0.1587 32.00 31.80 32.00 31.40 32.20 32,400 31.736 -0.62%
2014-09-16 0 0.161 0.159 0.161 0.158 0.162 1,500,000 240,115 0.1601 32.20 31.80 32.20 31.60 32.40 7,500 32.015 0.63%
2014-09-15 0 0.160 0.159 0.160 0.159 0.165 4,895,000 788,545 0.1611 32.00 31.80 32.00 31.80 33.00 24,475 32.218 -0.62%
2014-09-12 0 0.161 0.159 0.161 0.150 0.165 9,385,000 1,505,710 0.1604 32.20 31.80 32.20 30.00 33.00 46,925 32.088 3.21%
2014-09-11 0 0.156 0.156 0.157 0.155 0.162 2,860,000 448,245 0.1567 31.20 31.20 31.40 31.00 32.40 14,300 31.346 -1.27%
2014-09-10 0 0.158 0.155 0.158 0.153 0.164 5,025,000 791,465 0.1575 31.60 31.00 31.60 30.60 32.80 25,125 31.501 -1.25%
2014-09-08 0 0.160 0.158 0.160 0.157 0.163 7,235,000 1,160,175 0.1604 32.00 31.60 32.00 31.40 32.60 36,175 32.071 1.27%
2014-09-05 0 0.158 0.158 0.159 0.145 0.168 13,115,000 2,065,870 0.1575 31.60 31.60 31.80 29.00 33.60 65,575 31.504 5.33%
2014-09-04 0 0.150 0.146 0.150 0.146 0.152 4,335,000 644,015 0.1486 30.00 29.20 30.00 29.20 30.40 21,675 29.712 2.74%
2014-09-03 0 0.146 0.146 0.148 0.142 0.150 10,240,000 1,484,815 0.1450 29.20 29.20 29.60 28.40 30.00 51,200 29.000 0.00%
2014-09-02 0 0.146 0.146 0.150 0.146 0.155 3,410,000 513,165 0.1505 29.20 29.20 30.00 29.20 31.00 17,050 30.098 -2.67%
2014-09-01 0 0.150 0.147 0.150 0.143 0.151 3,805,000 559,465 0.1470 30.00 29.40 30.00 28.60 30.20 19,025 29.407 0.00%
2014-08-29 0 0.150 0.150 0.153 0.145 0.159 8,592,200 1,291,247 0.1503 30.00 30.00 30.60 29.00 31.80 42,961 30.056 0.00%
2014-08-28 0 0.150 0.148 0.150 0.144 0.154 13,725,000 2,056,680 0.1498 30.00 29.60 30.00 28.80 30.80 68,625 29.970 0.00%
2014-08-27 0 0.150 0.149 0.153 0.149 0.153 3,695,000 556,835 0.1507 30.00 29.80 30.60 29.80 30.60 18,475 30.140 -1.32%
2014-08-26 0 0.152 0.152 0.153 0.149 0.157 5,180,400 800,097 0.1544 30.40 30.40 30.60 29.80 31.40 25,902 30.889 0.66%
2014-08-25 0 0.151 0.151 0.153 0.150 0.159 4,865,000 741,710 0.1525 30.20 30.20 30.60 30.00 31.80 24,325 30.492 2.72%
2014-08-22 0 0.147 0.146 0.149 0.142 0.155 9,015,000 1,354,342 0.1502 29.40 29.20 29.80 28.40 31.00 45,075 30.046 0.68%
2014-08-21 0 0.146 0.146 0.148 0.140 0.150 15,260,000 2,239,065 0.1467 29.20 29.20 29.60 28.00 30.00 76,300 29.346 3.55%
2014-08-20 0 0.141 0.140 0.141 0.132 0.141 10,405,000 1,423,720 0.1368 28.20 28.00 28.20 26.40 28.20 52,025 27.366 2.17%
2014-08-19 0 0.138 0.137 0.138 0.137 0.150 15,090,000 2,108,060 0.1397 27.60 27.40 27.60 27.40 30.00 75,450 27.940 -6.12%
2014-08-18 0 0.147 0.142 0.147 0.140 0.155 8,865,000 1,283,845 0.1448 29.40 28.40 29.40 28.00 31.00 44,325 28.964 -0.68%
2014-08-15 0 0.148 0.147 0.148 0.140 0.150 9,505,800 1,385,073 0.1457 29.60 29.40 29.60 28.00 30.00 47,529 29.142 2.07%
2014-08-14 0 0.145 0.145 0.146 0.136 0.151 27,165,000 3,957,515 0.1457 29.00 29.00 29.20 27.20 30.20 135,825 29.137 -7.05%
2014-08-13 0 0.156 0.154 0.156 0.154 0.166 34,445,000 5,416,255 0.1572 31.20 30.80 31.20 30.80 33.20 172,225 31.449 -4.29%
2014-08-12 0 0.163 0.162 0.165 0.162 0.184 44,945,000 7,667,110 0.1706 32.60 32.40 33.00 32.40 36.80 224,725 34.118 -4.12%
2014-08-11 0 0.170 0.171 0.172 0.157 0.185 112,225,196 19,025,649 0.1695 34.00 34.20 34.40 31.40 37.00 561,126 33.906 10.39%
2014-08-08 0 0.154 0.154 0.155 0.149 0.160 24,615,000 3,772,230 0.1532 30.80 30.80 31.00 29.80 32.00 123,075 30.650 1.99%
2014-08-07 0 0.151 0.149 0.151 0.148 0.158 15,789,000 2,417,355 0.1531 30.20 29.80 30.20 29.60 31.60 78,945 30.621 0.00%
2014-08-06 0 0.151 0.151 0.153 0.147 0.160 22,716,400 3,474,071 0.1529 30.20 30.20 30.60 29.40 32.00 113,582 30.586 0.00%
2014-08-05 0 0.151 0.149 0.151 0.145 0.154 17,072,000 2,526,720 0.1480 30.20 29.80 30.20 29.00 30.80 85,360 29.601 4.14%
2014-08-04 0 0.145 0.144 0.145 0.140 0.148 3,505,000 509,170 0.1453 29.00 28.80 29.00 28.00 29.60 17,525 29.054 1.40%
2014-08-01 0 0.143 0.143 0.146 0.142 0.147 6,634,800 957,838 0.1444 28.60 28.60 29.20 28.40 29.40 33,174 28.873 -0.69%
2014-07-31 0 0.144 0.142 0.146 0.142 0.152 10,320,000 1,487,610 0.1441 28.80 28.40 29.20 28.40 30.40 51,600 28.830 -1.37%
2014-07-30 0 0.146 0.146 0.148 0.141 0.149 13,840,000 2,012,530 0.1454 29.20 29.20 29.60 28.20 29.80 69,200 29.083 0.69%
2014-07-29 0 0.145 0.145 0.147 0.141 0.151 10,235,000 1,482,680 0.1449 29.00 29.00 29.40 28.20 30.20 51,175 28.973 -1.36%
2014-07-28 0 0.147 0.147 0.149 0.137 0.156 14,366,050 2,091,049 0.1456 29.40 29.40 29.80 27.40 31.20 71,830 29.111 1.38%
2014-07-25 0 0.145 0.146 0.148 0.136 0.162 35,565,000 5,166,430 0.1453 29.00 29.20 29.60 27.20 32.40 177,825 29.053 -3.33%
2014-07-24 0 0.150 0.151 0.154 0.131 0.208 146,875,000 24,908,235 0.1696 30.00 30.20 30.80 26.20 41.60 734,375 33.918 20.97%
2014-07-23 0 0.124 0.124 0.128 0.120 0.130 4,945,000 609,810 0.1233 24.80 24.80 25.60 24.00 26.00 24,725 24.664 1.64%
2014-07-22 0 0.122 0.122 0.129 0.121 0.133 6,025,000 778,035 0.1291 24.40 24.40 25.80 24.20 26.60 30,125 25.827 -2.40%
2014-07-21 0 0.125 0.121 0.125 0.115 0.125 320,000 37,285 0.1165 25.00 24.20 25.00 23.00 25.00 1,600 23.303 3.31%
2014-07-18 0 0.121 0.121 0.126 0.117 0.125 3,750,000 453,245 0.1209 24.20 24.20 25.20 23.40 25.00 18,750 24.173 0.00%
2014-07-17 0 0.121 0.119 0.121 0.118 0.126 3,105,000 372,960 0.1201 24.20 23.80 24.20 23.60 25.20 15,525 24.023 -0.82%
2014-07-16 0 0.122 0.116 0.122 0.115 0.125 3,620,600 421,563 0.1164 24.40 23.20 24.40 23.00 25.00 18,103 23.287 3.39%
2014-07-15 0 0.118 0.117 0.118 0.118 0.120 1,945,000 230,140 0.1183 23.60 23.40 23.60 23.60 24.00 9,725 23.665 -5.60%
2014-07-14 0 0.125 0.125 0.126 0.125 0.125 54,000 6,734 0.1247 25.00 25.00 25.20 25.00 25.00 270 24.941 0.00%
2014-07-11 0 0.125 0.122 0.126 0.124 0.132 3,505,000 439,435 0.1254 25.00 24.40 25.20 24.80 26.40 17,525 25.075 -1.57%
2014-07-10 0 0.127 0.121 0.129 0.126 0.127 700,000 88,400 0.1263 25.40 24.20 25.80 25.20 25.40 3,500 25.257 0.79%
2014-07-09 0 0.126 0.124 0.126 0.124 0.132 1,580,000 204,780 0.1296 25.20 24.80 25.20 24.80 26.40 7,900 25.922 -4.55%
2014-07-08 0 0.132 0.130 0.135 0.118 0.132 5,275,000 655,865 0.1243 26.40 26.00 27.00 23.60 26.40 26,375 24.867 8.20%
2014-07-07 0 0.122 0.122 0.123 0.120 0.122 796,000 96,600 0.1214 24.40 24.40 24.60 24.00 24.40 3,980 24.271 1.67%
2014-07-04 0 0.120 0.120 0.121 0.120 0.120 491,800 59,001 0.1200 24.00 24.00 24.20 24.00 24.00 2,459 23.994 -0.83%
2014-07-03 0 0.121 0.118 0.121 0.116 0.121 176,000 20,709 0.1177 24.20 23.60 24.20 23.20 24.20 880 23.533 -0.82%
2014-07-02 0 0.122 0.115 0.122 0.115 0.122 145,000 17,370 0.1198 24.40 23.00 24.40 23.00 24.40 725 23.959 -0.81%
2014-06-30 0 0.123 0.117 0.123 0.122 0.123 2,160,000 265,580 0.1230 24.60 23.40 24.60 24.40 24.60 10,800 24.591 0.00%
2014-06-27 0 0.123 0.119 0.123 0.116 0.123 449,000 53,179 0.1184 24.60 23.80 24.60 23.20 24.60 2,245 23.688 3.36%
2014-06-26 0 0.119 0.116 0.119 0.113 0.120 1,980,000 231,775 0.1171 23.80 23.20 23.80 22.60 24.00 9,900 23.412 0.85%
2014-06-25 0 0.118 0.118 0.120 0.116 0.120 994,900 118,959 0.1196 23.60 23.60 24.00 23.20 24.00 4,975 23.914 0.85%
2014-06-24 0 0.117 0.112 0.117 0.112 0.117 3,230,000 374,685 0.1160 23.40 22.40 23.40 22.40 23.40 16,150 23.200 0.00%
2014-06-23 0 0.117 0.115 0.117 0.112 0.118 2,412,000 279,029 0.1157 23.40 23.00 23.40 22.40 23.60 12,060 23.137 -1.68%
2014-06-20 0 0.119 0.114 0.119 0.113 0.123 1,150,000 134,035 0.1166 23.80 22.80 23.80 22.60 24.60 5,750 23.310 -0.83%
2014-06-19 0 0.120 0.115 0.120 0.120 0.120 55,000 6,600 0.1200 24.00 23.00 24.00 24.00 24.00 275 24.000 -2.44%
2014-06-18 0 0.123 0.116 0.123 0.123 0.123 20,000 2,460 0.1230 24.60 23.20 24.60 24.60 24.60 100 24.600 4.24%
2014-06-17 0 0.118 0.117 0.118 0.118 0.118 100,000 11,800 0.1180 23.60 23.40 23.60 23.60 23.60 500 23.600 -5.60%
2014-06-16 0 0.125 0.116 0.125 0.116 0.125 720,000 87,705 0.1218 25.00 23.20 25.00 23.20 25.00 3,600 24.363 3.31%
2014-06-13 0 0.121 0.116 0.121 - - 0 0 - 24.20 23.20 24.20 - - 0 - -0.82%
2014-06-12 0 0.122 0.116 0.122 0.116 0.122 410,000 47,620 0.1161 24.40 23.20 24.40 23.20 24.40 2,050 23.229 -0.81%
2014-06-11 0 0.123 0.116 0.124 0.115 0.123 365,000 44,540 0.1220 24.60 23.20 24.80 23.00 24.60 1,825 24.405 -0.81%
2014-06-10 0 0.124 0.113 0.124 0.120 0.124 50,000 6,020 0.1204 24.80 22.60 24.80 24.00 24.80 250 24.080 0.81%
2014-06-09 0 0.123 0.110 0.123 0.110 0.123 1,732,000 203,056 0.1172 24.60 22.00 24.60 22.00 24.60 8,660 23.448 6.96%
2014-06-06 0 0.115 0.114 0.115 0.115 0.122 1,460,000 170,140 0.1165 23.00 22.80 23.00 23.00 24.40 7,300 23.307 -8.00%
2014-06-05 0 0.125 0.116 0.125 0.125 0.125 26,200 3,252 0.1241 25.00 23.20 25.00 25.00 25.00 131 24.824 0.00%
2014-06-04 0 0.125 0.116 0.125 0.120 0.128 255,000 31,840 0.1249 25.00 23.20 25.00 24.00 25.60 1,275 24.973 2.46%
2014-06-03 0 0.122 0.117 0.122 0.122 0.122 320,000 39,040 0.1220 24.40 23.40 24.40 24.40 24.40 1,600 24.400 -0.81%
2014-05-30 0 0.123 0.116 0.123 0.113 0.125 615,000 73,555 0.1196 24.60 23.20 24.60 22.60 25.00 3,075 23.920 -1.60%
2014-05-29 0 0.125 0.114 0.125 0.125 0.125 15,000 1,875 0.1250 25.00 22.80 25.00 25.00 25.00 75 25.000 0.81%
2014-05-28 0 0.124 0.121 0.124 0.112 0.125 3,795,000 447,460 0.1179 24.80 24.20 24.80 22.40 25.00 18,975 23.582 5.98%
2014-05-27 0 0.117 0.112 0.117 0.110 0.119 2,080,000 239,860 0.1153 23.40 22.40 23.40 22.00 23.80 10,400 23.063 1.74%
2014-05-26 0 0.115 0.108 0.115 0.103 0.117 7,485,000 820,550 0.1096 23.00 21.60 23.00 20.60 23.40 37,425 21.925 -4.96%
2014-05-23 0 0.121 0.117 0.121 0.117 0.123 360,000 43,785 0.1216 24.20 23.40 24.20 23.40 24.60 1,800 24.325 -1.63%
2014-05-22 0 0.123 0.120 0.123 0.116 0.124 8,346,082 1,026,029 0.1229 24.60 24.00 24.60 23.20 24.80 41,730 24.587 2.50%
2014-05-21 0 0.120 0.115 0.120 0.120 0.120 410,000 49,200 0.1200 24.00 23.00 24.00 24.00 24.00 2,050 24.000 -4.00%
2014-05-20 0 0.125 0.120 0.125 0.120 0.125 690,000 85,080 0.1233 25.00 24.00 25.00 24.00 25.00 3,450 24.661 0.81%
2014-05-19 0 0.124 0.117 0.124 0.120 0.124 185,000 22,400 0.1211 24.80 23.40 24.80 24.00 24.80 925 24.216 3.33%
2014-05-16 0 0.120 0.119 0.120 0.120 0.127 1,365,000 167,790 0.1229 24.00 23.80 24.00 24.00 25.40 6,825 24.585 -3.23%
2014-05-15 0 0.124 0.120 0.125 0.119 0.130 2,499,000 306,590 0.1227 24.80 24.00 25.00 23.80 26.00 12,495 24.537 -1.59%
2014-05-14 0 0.126 0.120 0.126 0.120 0.126 67,400 8,433 0.1251 25.20 24.00 25.20 24.00 25.20 337 25.024 0.00%
2014-05-13 0 0.126 0.121 0.126 0.118 0.135 3,055,000 375,345 0.1229 25.20 24.20 25.20 23.60 27.00 15,275 24.573 -6.67%
2014-05-12 0 0.135 0.130 0.135 - - 15,100 2,037 0.1349 27.00 26.00 27.00 - - 76 26.980 0.00%
2014-05-09 0 0.135 0.130 0.135 0.130 0.135 1,110,000 149,300 0.1345 27.00 26.00 27.00 26.00 27.00 5,550 26.901 0.00%
2014-05-08 0 0.135 0.130 0.135 0.130 0.135 610,000 82,025 0.1345 27.00 26.00 27.00 26.00 27.00 3,050 26.893 -0.74%
2014-05-07 0 0.136 0.125 0.137 0.127 0.136 759,800 102,027 0.1343 27.20 25.00 27.40 25.40 27.20 3,799 26.856 3.03%
2014-05-05 0 0.132 0.128 0.132 - - 0 0 - 26.40 25.60 26.40 - - 0 - 0.00%
2014-05-02 0 0.132 0.131 0.132 0.132 0.132 51,600 6,796 0.1317 26.40 26.20 26.40 26.40 26.40 258 26.341 -0.75%
2014-04-30 0 0.133 0.124 0.133 0.132 0.135 545,000 73,445 0.1348 26.60 24.80 26.60 26.40 27.00 2,725 26.952 0.00%
2014-04-29 0 0.133 0.126 0.133 0.131 0.134 225,000 29,720 0.1321 26.60 25.20 26.60 26.20 26.80 1,125 26.418 -0.75%
2014-04-28 0 0.134 0.125 0.134 0.131 0.134 680,000 90,830 0.1336 26.80 25.00 26.80 26.20 26.80 3,400 26.715 0.75%
2014-04-25 0 0.133 0.131 0.134 0.128 0.138 2,525,000 337,075 0.1335 26.60 26.20 26.80 25.60 27.60 12,625 26.699 -3.62%
2014-04-24 0 0.138 0.132 0.138 0.132 0.140 945,000 130,050 0.1376 27.60 26.40 27.60 26.40 28.00 4,725 27.524 4.55%
2014-04-23 0 0.132 0.131 0.133 0.131 0.137 1,790,000 239,420 0.1338 26.40 26.20 26.60 26.20 27.40 8,950 26.751 -4.35%
2014-04-22 0 0.138 0.135 0.138 0.131 0.138 805,000 109,845 0.1365 27.60 27.00 27.60 26.20 27.60 4,025 27.291 4.55%
2014-04-17 0 0.132 0.131 0.136 0.132 0.142 883,600 123,600 0.1399 26.40 26.20 27.20 26.40 28.40 4,418 27.976 -2.94%
2014-04-16 0 0.136 0.131 0.136 0.130 0.137 2,570,000 342,750 0.1334 27.20 26.20 27.20 26.00 27.40 12,850 26.673 4.62%
2014-04-15 0 0.130 0.129 0.133 0.130 0.137 860,000 115,270 0.1340 26.00 25.80 26.60 26.00 27.40 4,300 26.807 -5.80%
2014-04-14 0 0.138 0.133 0.138 0.138 0.139 540,000 75,035 0.1390 27.60 26.60 27.60 27.60 27.80 2,700 27.791 0.00%
2014-04-11 0 0.138 0.132 0.138 0.131 0.138 955,000 127,960 0.1340 27.60 26.40 27.60 26.20 27.60 4,775 26.798 3.76%
2014-04-10 0 0.133 0.132 0.134 0.133 0.138 735,800 98,985 0.1345 26.60 26.40 26.80 26.60 27.60 3,679 26.905 -2.21%
2014-04-09 0 0.136 0.130 0.136 0.129 0.143 2,803,000 371,160 0.1324 27.20 26.00 27.20 25.80 28.60 14,015 26.483 -1.45%
2014-04-08 0 0.138 0.136 0.138 0.135 0.138 1,816,600 245,545 0.1352 27.60 27.20 27.60 27.00 27.60 9,083 27.033 -2.82%
2014-04-07 0 0.142 0.138 0.142 0.136 0.143 765,000 106,190 0.1388 28.40 27.60 28.40 27.20 28.60 3,825 27.762 -0.70%
2014-04-04 0 0.143 0.136 0.143 - - 0 0 - 28.60 27.20 28.60 - - 0 - -0.69%
2014-04-03 0 0.144 0.138 0.145 0.145 0.147 88,600 12,835 0.1449 28.80 27.60 29.00 29.00 29.40 443 28.973 1.41%
2014-04-02 0 0.142 0.138 0.144 0.138 0.155 9,045,000 1,312,455 0.1451 28.40 27.60 28.80 27.60 31.00 45,225 29.021 -2.07%
2014-04-01 0 0.145 0.138 0.145 0.134 0.154 5,329,200 741,504 0.1391 29.00 27.60 29.00 26.80 30.80 26,646 27.828 -2.03%
2014-03-31 0 0.148 0.140 0.148 0.134 0.159 2,225,000 326,040 0.1465 29.60 28.00 29.60 26.80 31.80 11,125 29.307 2.78%
2014-03-28 0 0.144 0.138 0.144 0.131 0.151 10,730,000 1,476,415 0.1376 28.80 27.60 28.80 26.20 30.20 53,650 27.519 -5.88%
2014-03-27 0 0.153 0.147 0.152 0.148 0.159 3,785,000 574,380 0.1518 30.60 29.40 30.40 29.60 31.80 18,925 30.350 -1.29%
2014-03-26 0 0.155 0.149 0.157 0.148 0.158 5,047,000 762,633 0.1511 31.00 29.80 31.40 29.60 31.60 25,235 30.221 -3.12%
2014-03-25 0 0.160 0.152 0.160 0.150 0.161 5,375,000 827,705 0.1540 32.00 30.40 32.00 30.00 32.20 26,875 30.798 0.00%
2014-03-24 0 0.160 0.152 0.160 0.150 0.162 2,070,000 320,115 0.1546 32.00 30.40 32.00 30.00 32.40 10,350 30.929 -2.44%
2014-03-21 0 0.164 0.157 0.164 0.153 0.166 5,037,000 801,030 0.1590 32.80 31.40 32.80 30.60 33.20 25,185 31.806 7.89%
2014-03-20 0 0.152 0.149 0.152 0.145 0.152 1,310,000 190,920 0.1457 30.40 29.80 30.40 29.00 30.40 6,550 29.148 -0.65%
2014-03-19 0 0.153 0.151 0.154 0.147 0.153 245,000 36,255 0.1480 30.60 30.20 30.80 29.40 30.60 1,225 29.596 -2.55%
2014-03-18 0 0.157 0.150 0.157 0.150 0.157 652,000 100,855 0.1547 31.40 30.00 31.40 30.00 31.40 3,260 30.937 0.00%
2014-03-17 0 0.157 0.146 0.157 0.149 0.157 1,270,000 190,685 0.1501 31.40 29.20 31.40 29.80 31.40 6,350 30.029 3.29%
2014-03-14 0 0.152 0.145 0.152 0.146 0.152 95,000 14,200 0.1495 30.40 29.00 30.40 29.20 30.40 475 29.895 -1.30%
2014-03-13 0 0.154 0.149 0.155 0.149 0.155 530,000 80,460 0.1518 30.80 29.80 31.00 29.80 31.00 2,650 30.362 1.32%
2014-03-12 0 0.152 0.149 0.152 0.149 0.152 2,375,000 356,390 0.1501 30.40 29.80 30.40 29.80 30.40 11,875 30.012 -3.80%
2014-03-11 0 0.158 0.151 0.158 0.158 0.158 150,000 23,700 0.1580 31.60 30.20 31.60 31.60 31.60 750 31.600 0.00%
2014-03-10 0 0.158 0.152 0.158 0.151 0.159 1,860,000 283,795 0.1526 31.60 30.40 31.60 30.20 31.80 9,300 30.516 -0.63%
2014-03-07 0 0.159 0.150 0.158 0.146 0.159 2,885,000 429,670 0.1489 31.80 30.00 31.60 29.20 31.80 14,425 29.786 2.58%
2014-03-06 0 0.155 0.150 0.155 0.150 0.159 1,550,000 235,255 0.1518 31.00 30.00 31.00 30.00 31.80 7,750 30.355 -3.12%
2014-03-05 0 0.160 0.153 0.160 0.150 0.160 2,490,200 378,559 0.1520 32.00 30.60 32.00 30.00 32.00 12,451 30.404 1.27%
2014-03-04 0 0.158 0.155 0.158 0.153 0.158 5,335,000 825,870 0.1548 31.60 31.00 31.60 30.60 31.60 26,675 30.960 -1.86%
2014-03-03 0 0.161 0.154 0.161 0.154 0.161 1,100,000 170,530 0.1550 32.20 30.80 32.20 30.80 32.20 5,500 31.005 -0.62%
2014-02-28 0 0.162 0.155 0.162 0.153 0.163 1,625,000 254,525 0.1566 32.40 31.00 32.40 30.60 32.60 8,125 31.326 -1.22%
2014-02-27 0 0.164 0.155 0.165 0.164 0.165 251,000 41,303 0.1646 32.80 31.00 33.00 32.80 33.00 1,255 32.911 0.00%
2014-02-26 0 0.164 0.160 0.164 0.160 0.164 305,000 49,220 0.1614 32.80 32.00 32.80 32.00 32.80 1,525 32.275 1.23%
2014-02-25 0 0.162 0.154 0.162 0.152 0.164 1,450,000 223,905 0.1544 32.40 30.80 32.40 30.40 32.80 7,250 30.883 1.25%
2014-02-24 0 0.160 0.155 0.162 0.155 0.160 1,168,000 187,080 0.1602 32.00 31.00 32.40 31.00 32.00 5,840 32.034 -1.23%
2014-02-21 0 0.162 0.156 0.163 0.160 0.162 698,000 112,252 0.1608 32.40 31.20 32.60 32.00 32.40 3,490 32.164 -0.61%
2014-02-20 0 0.163 0.154 0.163 0.163 0.163 5,000 815 0.1630 32.60 30.80 32.60 32.60 32.60 25 32.600 0.00%
2014-02-19 0 0.163 0.155 0.164 0.154 0.164 1,025,000 160,930 0.1570 32.60 31.00 32.80 30.80 32.80 5,125 31.401 -2.98%
2014-02-18 0 0.168 0.154 0.168 - - 300,000 50,100 0.1670 33.60 30.80 33.60 - - 1,500 33.400 0.00%
2014-02-17 0 0.168 0.154 0.168 0.153 0.168 610,000 94,075 0.1542 33.60 30.80 33.60 30.60 33.60 3,050 30.844 4.35%
2014-02-14 0 0.161 0.161 0.167 0.157 0.170 610,000 100,780 0.1652 32.20 32.20 33.40 31.40 34.00 3,050 33.043 -3.59%
2014-02-13 0 0.167 0.157 0.167 0.166 0.167 600,000 100,100 0.1668 33.40 31.40 33.40 33.20 33.40 3,000 33.367 0.00%
2014-02-12 0 0.167 0.156 0.167 0.156 0.167 1,300,000 202,910 0.1561 33.40 31.20 33.40 31.20 33.40 6,500 31.217 7.05%
2014-02-11 0 0.156 0.154 0.156 0.155 0.164 855,000 137,150 0.1604 31.20 30.80 31.20 31.00 32.80 4,275 32.082 4.00%
2014-02-10 0 0.150 0.150 0.159 0.150 0.152 1,775,000 266,940 0.1504 30.00 30.00 31.80 30.00 30.40 8,875 30.078 -0.66%
2014-02-07 0 0.151 0.148 0.151 0.148 0.165 1,055,000 160,230 0.1519 30.20 29.60 30.20 29.60 33.00 5,275 30.375 -9.58%
2014-02-06 0 0.167 0.150 0.167 0.147 0.167 1,235,000 183,810 0.1488 33.40 30.00 33.40 29.40 33.40 6,175 29.767 5.03%
2014-02-05 0 0.159 0.148 0.159 0.156 0.159 365,000 57,135 0.1565 31.80 29.60 31.80 31.20 31.80 1,825 31.307 3.25%
2014-02-04 0 0.154 0.144 0.155 0.155 0.155 5,000 775 0.1550 30.80 28.80 31.00 31.00 31.00 25 31.000 -0.65%
2014-01-30 0 0.155 0.150 0.155 0.150 0.155 400,000 61,950 0.1549 31.00 30.00 31.00 30.00 31.00 2,000 30.975 0.00%
2014-01-29 0 0.155 0.149 0.155 0.141 0.156 1,230,000 178,525 0.1451 31.00 29.80 31.00 28.20 31.20 6,150 29.028 -2.52%
2014-01-28 0 0.159 0.151 0.159 0.151 0.159 855,000 130,755 0.1529 31.80 30.20 31.80 30.20 31.80 4,275 30.586 1.92%
2014-01-27 0 0.156 0.155 0.161 0.150 0.157 430,000 66,190 0.1539 31.20 31.00 32.20 30.00 31.40 2,150 30.786 -8.24%
2014-01-24 0 0.170 0.147 0.169 0.141 0.170 1,355,000 207,920 0.1534 34.00 29.40 33.80 28.20 34.00 6,775 30.689 13.33%
2014-01-23 0 0.150 0.145 0.150 0.152 0.152 125,000 19,000 0.1520 30.00 29.00 30.00 30.40 30.40 625 30.400 0.00%
2014-01-22 0 0.150 0.146 0.150 0.146 0.150 15,000 2,230 0.1487 30.00 29.20 30.00 29.20 30.00 75 29.733 4.90%
2014-01-21 0 0.143 0.143 0.154 0.142 0.155 4,825,000 697,670 0.1446 28.60 28.60 30.80 28.40 31.00 24,125 28.919 -7.14%
2014-01-20 0 0.154 0.146 0.154 0.145 0.154 6,895,000 1,002,345 0.1454 30.80 29.20 30.80 29.00 30.80 34,475 29.075 2.67%
2014-01-17 0 0.150 0.146 0.150 0.150 0.150 1,080,000 162,000 0.1500 30.00 29.20 30.00 30.00 30.00 5,400 30.000 0.00%
2014-01-16 0 0.150 0.147 0.150 0.141 0.150 720,000 106,420 0.1478 30.00 29.40 30.00 28.20 30.00 3,600 29.561 -0.66%
2014-01-15 0 0.151 0.149 0.151 0.145 0.151 386,000 57,369 0.1486 30.20 29.80 30.20 29.00 30.20 1,930 29.725 4.14%
2014-01-14 0 0.145 0.146 0.148 0.145 0.153 7,731,000 1,128,079 0.1459 29.00 29.20 29.60 29.00 30.60 38,655 29.183 -3.97%
2014-01-13 0 0.151 0.150 0.152 0.149 0.160 8,070,000 1,221,525 0.1514 30.20 30.00 30.40 29.80 32.00 40,350 30.273 -7.93%
2014-01-10 0 0.164 0.160 0.164 0.160 0.173 3,359,400 545,257 0.1623 32.80 32.00 32.80 32.00 34.60 16,797 32.462 -1.20%
2014-01-09 0 0.166 0.164 0.168 0.163 0.171 4,020,000 665,255 0.1655 33.20 32.80 33.60 32.60 34.20 20,100 33.097 -1.19%
2014-01-08 0 0.168 0.165 0.168 0.166 0.173 8,385,000 1,411,300 0.1683 33.60 33.00 33.60 33.20 34.60 41,925 33.662 -1.18%
2014-01-07 0 0.170 0.166 0.170 0.166 0.172 6,882,000 1,157,182 0.1681 34.00 33.20 34.00 33.20 34.40 34,410 33.629 -2.86%
2014-01-06 0 0.175 0.170 0.175 0.165 0.179 9,005,000 1,546,660 0.1718 35.00 34.00 35.00 33.00 35.80 45,025 34.351 -0.57%
2014-01-03 0 0.176 0.169 0.176 0.165 0.176 115,000 19,635 0.1707 35.20 33.80 35.20 33.00 35.20 575 34.148 -1.12%
2014-01-02 0 0.178 0.170 0.178 0.168 0.179 25,000 4,270 0.1708 35.60 34.00 35.60 33.60 35.80 125 34.160 -2.20%
2013-12-31 0 0.182 0.182 0.183 0.182 0.182 115,000 20,930 0.1820 36.40 36.40 36.60 36.40 36.40 575 36.400 -1.62%
2013-12-30 0 0.185 0.175 0.185 0.163 0.185 191,000 33,795 0.1769 37.00 35.00 37.00 32.60 37.00 955 35.387 5.71%
2013-12-27 0 0.175 0.166 0.175 0.165 0.175 435,000 74,855 0.1721 35.00 33.20 35.00 33.00 35.00 2,175 34.416 0.00%
2013-12-24 0 0.175 0.157 0.175 - - 0 0 - 35.00 31.40 35.00 - - 0 - 0.00%
2013-12-23 0 0.175 0.161 0.175 0.160 0.183 240,400 42,573 0.1771 35.00 32.20 35.00 32.00 36.60 1,202 35.418 8.70%
2013-12-20 0 0.161 0.160 0.161 0.150 0.164 180,000 28,310 0.1573 32.20 32.00 32.20 30.00 32.80 900 31.456 -5.29%
2013-12-19 0 0.170 0.169 0.170 0.169 0.178 205,000 35,040 0.1709 34.00 33.80 34.00 33.80 35.60 1,025 34.185 -4.49%
2013-12-18 0 0.178 0.167 0.178 0.178 0.178 10,000 1,780 0.1780 35.60 33.40 35.60 35.60 35.60 50 35.600 1.14%
2013-12-17 0 0.176 0.171 0.176 0.170 0.178 786,000 135,544 0.1724 35.20 34.20 35.20 34.00 35.60 3,930 34.490 -3.83%
2013-12-16 0 0.183 0.159 0.183 0.165 0.183 496,000 82,955 0.1672 36.60 31.80 36.60 33.00 36.60 2,480 33.450 10.24%
2013-12-13 0 0.166 0.163 0.166 0.163 0.170 2,565,000 423,280 0.1650 33.20 32.60 33.20 32.60 34.00 12,825 33.004 -5.14%
2013-12-12 0 0.175 0.171 0.175 0.171 0.175 285,000 49,175 0.1725 35.00 34.20 35.00 34.20 35.00 1,425 34.509 2.34%
2013-12-11 0 0.171 0.171 0.176 0.170 0.175 570,000 97,785 0.1716 34.20 34.20 35.20 34.00 35.00 2,850 34.311 -3.39%
2013-12-10 0 0.177 0.177 0.185 0.175 0.180 600,000 106,450 0.1774 35.40 35.40 37.00 35.00 36.00 3,000 35.483 -1.67%
2013-12-09 0 0.180 0.178 0.182 0.173 0.182 6,190,000 1,101,525 0.1780 36.00 35.60 36.40 34.60 36.40 30,950 35.590 2.86%
2013-12-06 0 0.175 0.173 0.175 0.173 0.175 855,000 148,785 0.1740 35.00 34.60 35.00 34.60 35.00 4,275 34.804 -1.69%
2013-12-05 0 0.178 0.173 0.178 0.173 0.178 1,690,000 293,395 0.1736 35.60 34.60 35.60 34.60 35.60 8,450 34.721 -0.56%
2013-12-04 0 0.179 0.173 0.179 0.171 0.179 4,465,000 772,425 0.1730 35.80 34.60 35.80 34.20 35.80 22,325 34.599 0.00%
2013-12-03 0 0.179 0.172 0.179 0.172 0.179 700,000 120,660 0.1724 35.80 34.40 35.80 34.40 35.80 3,500 34.474 2.29%
2013-12-02 0 0.175 0.172 0.175 0.172 0.175 663,000 114,910 0.1733 35.00 34.40 35.00 34.40 35.00 3,315 34.664 0.00%
2013-11-29 0 0.175 0.171 0.175 0.164 0.175 613,000 105,640 0.1723 35.00 34.20 35.00 32.80 35.00 3,065 34.467 -2.78%
2013-11-28 0 0.180 0.180 0.182 0.179 0.180 1,095,000 196,765 0.1797 36.00 36.00 36.40 35.80 36.00 5,475 35.939 -1.64%
2013-11-27 0 0.183 0.177 0.183 0.180 0.188 2,696,000 490,862 0.1821 36.60 35.40 36.60 36.00 37.60 13,480 36.414 -2.66%
2013-11-26 0 0.188 0.183 0.188 0.182 0.188 2,335,909 430,379 0.1842 37.60 36.60 37.60 36.40 37.60 11,680 36.849 0.00%
2013-11-25 0 0.188 0.186 0.188 0.184 0.190 1,825,000 341,510 0.1871 37.60 37.20 37.60 36.80 38.00 9,125 37.426 1.08%
2013-11-22 0 0.186 0.185 0.186 0.180 0.192 3,245,000 607,690 0.1873 37.20 37.00 37.20 36.00 38.40 16,225 37.454 1.09%
2013-11-21 0 0.184 0.178 0.184 0.183 0.185 785,000 144,275 0.1838 36.80 35.60 36.80 36.60 37.00 3,925 36.758 -1.08%
2013-11-20 0 0.186 0.181 0.186 0.175 0.186 1,695,000 306,830 0.1810 37.20 36.20 37.20 35.00 37.20 8,475 36.204 1.64%
2013-11-19 0 0.183 0.179 0.183 0.179 0.188 2,515,000 459,480 0.1827 36.60 35.80 36.60 35.80 37.60 12,575 36.539 -1.08%
2013-11-18 0 0.185 0.178 0.185 0.177 0.192 6,170,000 1,136,220 0.1842 37.00 35.60 37.00 35.40 38.40 30,850 36.830 4.52%
2013-11-15 0 0.177 0.170 0.177 0.166 0.177 655,000 110,895 0.1693 35.40 34.00 35.40 33.20 35.40 3,275 33.861 2.31%
2013-11-14 0 0.173 0.170 0.174 0.163 0.173 1,840,000 307,430 0.1671 34.60 34.00 34.80 32.60 34.60 9,200 33.416 1.17%
2013-11-13 0 0.171 0.164 0.171 0.164 0.171 405,000 66,755 0.1648 34.20 32.80 34.20 32.80 34.20 2,025 32.965 1.79%
2013-11-12 0 0.168 0.164 0.168 0.163 0.170 1,615,000 269,875 0.1671 33.60 32.80 33.60 32.60 34.00 8,075 33.421 -1.18%
2013-11-11 0 0.170 0.164 0.170 0.164 0.175 950,000 157,635 0.1659 34.00 32.80 34.00 32.80 35.00 4,750 33.186 0.00%
2013-11-08 0 0.170 0.169 0.170 0.164 0.173 4,145,000 698,890 0.1686 34.00 33.80 34.00 32.80 34.60 20,725 33.722 -2.86%
2013-11-07 0 0.175 0.173 0.175 0.173 0.180 4,060,000 715,020 0.1761 35.00 34.60 35.00 34.60 36.00 20,300 35.223 -1.69%
2013-11-06 0 0.178 0.174 0.179 0.168 0.180 5,915,000 1,033,720 0.1748 35.60 34.80 35.80 33.60 36.00 29,575 34.952 0.00%
2013-11-05 0 0.178 0.177 0.179 0.163 0.180 10,515,000 1,800,345 0.1712 35.60 35.40 35.80 32.60 36.00 52,575 34.243 5.95%
2013-11-04 0 0.168 0.166 0.168 0.150 0.178 14,275,000 2,322,625 0.1627 33.60 33.20 33.60 30.00 35.60 71,375 32.541 11.26%
2013-11-01 0 0.151 0.149 0.152 0.147 0.151 3,115,000 460,000 0.1477 30.20 29.80 30.40 29.40 30.20 15,575 29.535 -1.31%
2013-10-31 0 0.153 0.148 0.153 0.146 0.153 1,905,000 283,140 0.1486 30.60 29.60 30.60 29.20 30.60 9,525 29.726 0.00%
2013-10-30 0 0.153 0.147 0.153 0.146 0.153 1,795,000 267,295 0.1489 30.60 29.40 30.60 29.20 30.60 8,975 29.782 0.66%
2013-10-29 0 0.152 0.147 0.152 0.145 0.152 2,225,000 326,755 0.1469 30.40 29.40 30.40 29.00 30.40 11,125 29.371 0.66%
2013-10-28 0 0.151 0.140 0.151 0.145 0.151 2,410,000 349,510 0.1450 30.20 28.00 30.20 29.00 30.20 12,050 29.005 2.03%
2013-10-25 0 0.148 0.145 0.148 0.143 0.149 2,445,000 354,110 0.1448 29.60 29.00 29.60 28.60 29.80 12,225 28.966 2.78%
2013-10-24 0 0.144 0.136 0.146 0.137 0.149 6,130,000 871,545 0.1422 28.80 27.20 29.20 27.40 29.80 30,650 28.435 -3.36%
2013-10-23 0 0.149 0.145 0.149 0.145 0.152 1,785,000 262,015 0.1468 29.80 29.00 29.80 29.00 30.40 8,925 29.357 -2.61%
2013-10-22 0 0.153 0.151 0.154 0.151 0.158 3,650,000 560,090 0.1534 30.60 30.20 30.80 30.20 31.60 18,250 30.690 -1.92%
2013-10-21 0 0.156 0.154 0.156 0.138 0.160 86,357,212 12,572,240 0.1456 31.20 30.80 31.20 27.60 32.00 431,786 29.117 10.64%
2013-10-18 0 0.141 0.139 0.141 0.139 0.144 4,105,000 576,220 0.1404 28.20 27.80 28.20 27.80 28.80 20,525 28.074 2.17%
2013-10-17 0 0.138 0.136 0.138 0.136 0.148 4,625,000 641,790 0.1388 27.60 27.20 27.60 27.20 29.60 23,125 27.753 -4.17%
2013-10-16 0 0.144 0.143 0.144 0.144 0.156 1,817,000 268,340 0.1477 28.80 28.60 28.80 28.80 31.20 9,085 29.537 -4.64%
2013-10-15 0 0.151 0.148 0.151 0.135 0.160 17,595,000 2,672,345 0.1519 30.20 29.60 30.20 27.00 32.00 87,975 30.376 9.42%
2013-10-11 0 0.138 0.135 0.138 0.132 0.141 9,650,000 1,318,830 0.1367 27.60 27.00 27.60 26.40 28.20 48,250 27.333 2.22%
2013-10-10 0 0.135 0.132 0.135 0.133 0.148 15,045,000 2,076,125 0.1380 27.00 26.40 27.00 26.60 29.60 75,225 27.599 -8.78%
2013-10-09 0 0.148 0.146 0.148 0.143 0.160 33,523,331 4,975,167 0.1484 29.60 29.20 29.60 28.60 32.00 167,617 29.682 -11.90%
2013-10-08 0 0.168 0.165 0.168 0.165 0.175 23,582,000 4,044,430 0.1715 33.60 33.00 33.60 33.00 35.00 117,910 34.301 -2.89%
2013-10-07 0 0.173 0.170 0.173 0.168 0.175 3,535,000 602,345 0.1704 34.60 34.00 34.60 33.60 35.00 17,675 34.079 -6.49%
2013-10-04 0 0.185 0.173 0.185 0.178 0.188 905,000 163,485 0.1806 37.00 34.60 37.00 35.60 37.60 4,525 36.129 2.21%
2013-10-03 0 0.181 0.178 0.181 0.178 0.188 3,015,000 541,255 0.1795 36.20 35.60 36.20 35.60 37.60 15,075 35.904 -2.69%
2013-10-02 0 0.186 0.190 0.191 0.180 0.191 2,880,000 525,210 0.1824 37.20 38.00 38.20 36.00 38.20 14,400 36.473 -2.11%
2013-09-30 0 0.190 0.182 0.190 0.182 0.190 3,371,600 627,289 0.1861 38.00 36.40 38.00 36.40 38.00 16,858 37.210 -1.04%
2013-09-27 0 0.192 0.187 0.192 0.187 0.194 1,350,000 258,110 0.1912 38.40 37.40 38.40 37.40 38.80 6,750 38.239 -1.54%
2013-09-26 0 0.195 0.188 0.195 0.188 0.197 990,000 188,865 0.1908 39.00 37.60 39.00 37.60 39.40 4,950 38.155 1.04%
2013-09-25 0 0.193 0.188 0.193 0.190 0.199 1,301,400 248,828 0.1912 38.60 37.60 38.60 38.00 39.80 6,507 38.240 -3.50%
2013-09-24 0 0.200 0.190 0.200 0.185 0.208 4,113,000 786,275 0.1912 40.00 38.00 40.00 37.00 41.60 20,565 38.234 4.17%
2013-09-23 0 0.192 0.190 0.192 0.190 0.194 2,975,000 566,710 0.1905 38.40 38.00 38.40 38.00 38.80 14,875 38.098 -4.00%
2013-09-19 0 0.200 0.193 0.200 0.195 0.201 9,845,000 1,925,200 0.1956 40.00 38.60 40.00 39.00 40.20 49,225 39.110 -4.76%
2013-09-18 0 0.210 0.197 0.219 0.199 0.219 9,635,000 1,929,995 0.2003 42.00 39.40 43.80 39.80 43.80 48,175 40.062 3.96%
2013-09-17 0 0.202 0.199 0.202 0.200 0.205 5,340,000 1,070,630 0.2005 40.40 39.80 40.40 40.00 41.00 26,700 40.099 -3.81%
2013-09-16 0 0.210 0.201 0.210 0.198 0.210 9,100,000 1,830,275 0.2011 42.00 40.20 42.00 39.60 42.00 45,500 40.226 -0.47%
2013-09-13 0 0.211 0.209 0.211 0.209 0.212 10,430,000 2,193,515 0.2103 42.20 41.80 42.20 41.80 42.40 52,150 42.062 -3.65%
2013-09-12 0 0.219 0.213 0.219 0.210 0.221 17,725,000 3,765,115 0.2124 43.80 42.60 43.80 42.00 44.20 88,625 42.484 -3.10%
2013-09-11 0 0.226 0.220 0.226 0.220 0.226 4,180,000 928,265 0.2221 45.20 44.00 45.20 44.00 45.20 20,900 44.415 -0.44%
2013-09-10 0 0.227 0.221 0.227 0.225 0.230 5,125,000 1,159,865 0.2263 45.40 44.20 45.40 45.00 46.00 25,625 45.263 -1.73%
2013-09-09 0 0.231 0.229 0.231 0.230 0.240 3,825,000 883,050 0.2309 46.20 45.80 46.20 46.00 48.00 19,125 46.173 -0.86%
2013-09-06 0 0.233 0.229 0.233 0.230 0.235 2,680,000 620,835 0.2317 46.60 45.80 46.60 46.00 47.00 13,400 46.331 -0.85%
2013-09-05 0 0.235 0.229 0.234 0.230 0.235 3,140,000 725,705 0.2311 47.00 45.80 46.80 46.00 47.00 15,700 46.223 -4.08%
2013-09-04 0 0.245 0.232 0.244 0.230 0.245 2,365,000 553,030 0.2338 49.00 46.40 48.80 46.00 49.00 11,825 46.768 2.94%
2013-09-03 0 0.238 0.235 0.238 0.235 0.238 3,740,200 880,451 0.2354 47.60 47.00 47.60 47.00 47.60 18,701 47.080 -1.65%
2013-09-02 0 0.242 0.239 0.242 0.235 0.243 2,021,000 480,730 0.2379 48.40 47.80 48.40 47.00 48.60 10,105 47.573 -2.02%
2013-08-30 0 0.247 0.247 0.248 0.233 0.248 3,975,000 947,595 0.2384 49.40 49.40 49.60 46.60 49.60 19,875 47.678 -1.20%
2013-08-29 0 0.250 0.241 0.250 0.238 0.255 3,240,000 793,040 0.2448 50.00 48.20 50.00 47.60 51.00 16,200 48.953 0.00%
2013-08-28 0 0.250 0.243 0.250 0.225 0.250 470,000 114,355 0.2433 50.00 48.60 50.00 45.00 50.00 2,350 48.662 -1.96%
2013-08-27 0 0.255 0.243 0.255 0.250 0.255 349,345 87,296 0.2499 51.00 48.60 51.00 50.00 51.00 1,747 49.977 0.00%
2013-08-26 0 0.255 0.240 0.255 0.240 0.255 530,000 132,375 0.2498 51.00 48.00 51.00 48.00 51.00 2,650 49.953 0.00%
2013-08-23 0 0.255 0.240 0.255 0.250 0.255 55,000 14,000 0.2545 51.00 48.00 51.00 50.00 51.00 275 50.909 -3.77%
2013-08-22 0 0.265 0.250 0.265 0.235 0.270 997,000 240,560 0.2413 53.00 50.00 53.00 47.00 54.00 4,985 48.257 10.88%
2013-08-21 0 0.239 0.231 0.240 0.235 0.240 1,063,000 252,559 0.2376 47.80 46.20 48.00 47.00 48.00 5,315 47.518 -0.42%
2013-08-20 0 0.240 0.234 0.240 0.234 0.243 926,600 221,675 0.2392 48.00 46.80 48.00 46.80 48.60 4,633 47.847 -1.23%
2013-08-19 0 0.243 0.240 0.243 0.240 0.245 2,005,000 484,195 0.2415 48.60 48.00 48.60 48.00 49.00 10,025 48.299 -2.80%
2013-08-16 0 0.250 0.240 0.250 0.240 0.260 2,390,000 580,210 0.2428 50.00 48.00 50.00 48.00 52.00 11,950 48.553 -3.85%
2013-08-15 0 0.260 0.243 0.260 0.242 0.260 480,000 118,170 0.2462 52.00 48.60 52.00 48.40 52.00 2,400 49.238 4.00%
2013-08-13 0 0.250 0.243 0.250 0.239 0.250 5,242,200 1,260,968 0.2405 50.00 48.60 50.00 47.80 50.00 26,211 48.108 0.40%
2013-08-12 0 0.249 0.245 0.249 0.243 0.250 1,976,200 489,386 0.2476 49.80 49.00 49.80 48.60 50.00 9,881 49.528 -0.40%
2013-08-09 0 0.250 0.245 0.250 0.245 0.255 3,250,000 812,190 0.2499 50.00 49.00 50.00 49.00 51.00 16,250 49.981 -3.85%
2013-08-08 0 0.260 0.250 0.260 0.250 0.260 635,000 161,275 0.2540 52.00 50.00 52.00 50.00 52.00 3,175 50.795 -3.70%
2013-08-07 0 0.270 0.255 0.270 0.260 0.275 1,786,400 465,775 0.2607 54.00 51.00 54.00 52.00 55.00 8,932 52.147 0.00%
2013-08-06 0 0.270 0.260 0.270 - - 0 0 - 54.00 52.00 54.00 - - 0 - -3.57%
2013-08-05 0 0.280 0.255 0.280 0.250 0.280 565,000 148,225 0.2623 56.00 51.00 56.00 50.00 56.00 2,825 52.469 3.70%
2013-08-02 0 0.270 0.260 0.270 0.260 0.270 525,000 141,550 0.2696 54.00 52.00 54.00 52.00 54.00 2,625 53.924 -1.82%
2013-08-01 0 0.275 0.250 0.275 0.250 0.275 930,000 238,125 0.2560 55.00 50.00 55.00 50.00 55.00 4,650 51.210 5.77%
2013-07-31 0 0.260 0.255 0.260 0.250 0.275 1,087,000 272,755 0.2509 52.00 51.00 52.00 50.00 55.00 5,435 50.185 0.00%
2013-07-30 0 0.260 0.250 0.260 0.250 0.260 365,000 92,850 0.2544 52.00 50.00 52.00 50.00 52.00 1,825 50.877 -1.89%
2013-07-29 0 0.265 0.255 0.265 0.260 0.265 715,000 186,025 0.2602 53.00 51.00 53.00 52.00 53.00 3,575 52.035 -1.85%
2013-07-26 0 0.270 0.260 0.270 0.260 0.270 2,047,000 537,600 0.2626 54.00 52.00 54.00 52.00 54.00 10,235 52.526 -1.82%
2013-07-25 0 0.275 0.255 0.270 0.260 0.280 620,000 163,575 0.2638 55.00 51.00 54.00 52.00 56.00 3,100 52.766 1.85%
2013-07-24 0 0.270 0.260 0.270 0.265 0.270 945,000 250,500 0.2651 54.00 52.00 54.00 53.00 54.00 4,725 53.016 0.00%
2013-07-23 0 0.270 0.270 0.275 0.260 0.270 3,030,000 808,700 0.2669 54.00 54.00 55.00 52.00 54.00 15,150 53.380 0.00%
2013-07-22 0 0.270 0.265 0.270 0.270 0.275 10,000 2,725 0.2725 54.00 53.00 54.00 54.00 55.00 50 54.500 -1.82%
2013-07-19 0 0.275 0.265 0.275 - - 0 0 - 55.00 53.00 55.00 - - 0 - 0.00%
2013-07-18 0 0.275 0.265 0.275 0.260 0.275 910,000 240,875 0.2647 55.00 53.00 55.00 52.00 55.00 4,550 52.940 -1.79%
2013-07-17 0 0.280 0.265 0.280 0.275 0.280 580,000 161,800 0.2790 56.00 53.00 56.00 55.00 56.00 2,900 55.793 1.82%
2013-07-16 0 0.275 0.265 0.275 0.265 0.280 185,000 50,575 0.2734 55.00 53.00 55.00 53.00 56.00 925 54.676 0.00%
2013-07-15 0 0.275 0.265 0.280 0.260 0.285 520,000 137,375 0.2642 55.00 53.00 56.00 52.00 57.00 2,600 52.837 -6.78%
2013-07-12 0 0.295 0.265 0.290 0.265 0.295 765,000 208,325 0.2723 59.00 53.00 58.00 53.00 59.00 3,825 54.464 7.27%
2013-07-11 0 0.275 0.260 0.275 0.275 0.275 500,000 137,500 0.2750 55.00 52.00 55.00 55.00 55.00 2,500 55.000 3.77%
2013-07-10 0 0.265 0.255 0.265 0.255 0.265 210,000 54,625 0.2601 53.00 51.00 53.00 51.00 53.00 1,050 52.024 -3.64%
2013-07-09 0 0.275 0.255 0.275 - - 0 0 - 55.00 51.00 55.00 - - 0 - 0.00%
2013-07-08 0 0.275 0.248 0.275 0.240 0.275 1,380,000 342,395 0.2481 55.00 49.60 55.00 48.00 55.00 6,900 49.622 10.44%
2013-07-05 0 0.249 0.247 0.249 0.247 0.280 3,730,000 954,445 0.2559 49.80 49.40 49.80 49.40 56.00 18,650 51.177 -4.23%
2013-07-04 0 0.260 0.255 0.260 0.250 0.280 5,885,000 1,512,025 0.2569 52.00 51.00 52.00 50.00 56.00 29,425 51.386 -5.45%
2013-07-03 0 0.275 0.255 0.275 0.250 0.280 2,730,000 696,250 0.2550 55.00 51.00 55.00 50.00 56.00 13,650 51.007 -1.79%
2013-07-02 0 0.280 0.270 0.280 0.270 0.280 2,981,000 817,905 0.2744 56.00 54.00 56.00 54.00 56.00 14,905 54.875 -6.67%
2013-06-28 0 0.300 0.275 0.300 0.270 0.300 1,800,000 500,450 0.2780 60.00 55.00 60.00 54.00 60.00 9,000 55.606 5.26%
2013-06-27 0 0.285 0.275 0.285 0.275 0.285 1,995,000 553,150 0.2773 57.00 55.00 57.00 55.00 57.00 9,975 55.454 -1.72%
2013-06-26 0 0.290 0.270 0.285 0.275 0.290 2,000,000 556,950 0.2785 58.00 54.00 57.00 55.00 58.00 10,000 55.695 0.00%
2013-06-25 0 0.290 0.275 0.290 0.285 0.290 290,000 82,675 0.2851 58.00 55.00 58.00 57.00 58.00 1,450 57.017 0.00%
2013-06-24 0 0.290 0.270 0.290 0.270 0.295 795,000 222,200 0.2795 58.00 54.00 58.00 54.00 59.00 3,975 55.899 -3.33%
2013-06-21 0 0.300 0.270 0.300 0.280 0.300 1,865,000 531,425 0.2849 60.00 54.00 60.00 56.00 60.00 9,325 56.989 0.00%
2013-06-20 0 0.300 0.290 0.300 0.285 0.300 3,285,000 956,950 0.2913 60.00 58.00 60.00 57.00 60.00 16,425 58.262 0.00%
2013-06-19 0 0.300 0.290 0.300 0.295 0.300 605,000 178,500 0.2950 60.00 58.00 60.00 59.00 60.00 3,025 59.008 0.00%
2013-06-18 0 0.300 0.280 0.300 0.285 0.300 350,000 101,775 0.2908 60.00 56.00 60.00 57.00 60.00 1,750 58.157 0.00%
2013-06-17 0 0.300 0.285 0.300 0.305 0.305 120,000 36,600 0.3050 60.00 57.00 60.00 61.00 61.00 600 61.000 -1.64%
2013-06-14 0 0.305 0.295 0.305 0.295 0.305 1,313,000 392,775 0.2991 61.00 59.00 61.00 59.00 61.00 6,565 59.829 0.00%
2013-06-13 0 0.305 0.295 0.305 0.295 0.310 2,840,000 853,675 0.3006 61.00 59.00 61.00 59.00 62.00 14,200 60.118 -7.58%
2013-06-11 0 0.330 0.295 0.320 0.300 0.330 1,735,000 531,875 0.3066 66.00 59.00 64.00 60.00 66.00 8,675 61.311 0.00%
2013-06-10 0 0.330 0.300 0.330 0.300 0.330 1,348,000 420,740 0.3121 66.00 60.00 66.00 60.00 66.00 6,740 62.424 6.45%
2013-06-07 0 0.310 0.290 0.310 0.300 0.310 155,000 47,950 0.3094 62.00 58.00 62.00 60.00 62.00 775 61.871 0.00%
2013-06-06 0 0.310 0.290 0.310 0.290 0.310 735,000 217,450 0.2959 62.00 58.00 62.00 58.00 62.00 3,675 59.170 0.00%
2013-06-05 0 0.310 0.295 0.310 0.300 0.310 725,000 218,550 0.3014 62.00 59.00 62.00 60.00 62.00 3,625 60.290 0.00%
2013-06-04 0 0.310 0.300 0.310 0.305 0.325 675,000 214,600 0.3179 62.00 60.00 62.00 61.00 65.00 3,375 63.585 0.00%
2013-06-03 0 0.310 0.290 0.310 0.290 0.310 1,433,000 431,540 0.3011 62.00 58.00 62.00 58.00 62.00 7,165 60.229 1.64%
2013-05-31 0 0.305 0.295 0.305 0.305 0.315 140,000 43,500 0.3107 61.00 59.00 61.00 61.00 63.00 700 62.143 0.00%
2013-05-30 0 0.305 0.300 0.305 0.290 0.310 4,570,000 1,348,250 0.2950 61.00 60.00 61.00 58.00 62.00 22,850 59.004 -3.17%
2013-05-29 0 0.315 0.305 0.315 0.305 0.325 2,280,000 715,450 0.3138 63.00 61.00 63.00 61.00 65.00 11,400 62.759 -4.55%
2013-05-28 0 0.330 0.325 0.330 0.320 0.330 4,215,000 1,351,925 0.3207 66.00 65.00 66.00 64.00 66.00 21,075 64.148 -1.49%
2013-05-27 0 0.335 0.330 0.335 0.320 0.340 4,975,000 1,626,475 0.3269 67.00 66.00 67.00 64.00 68.00 24,875 65.386 0.00%
2013-05-24 0 0.335 0.325 0.335 0.335 0.335 360,000 120,600 0.3350 67.00 65.00 67.00 67.00 67.00 1,800 67.000 -1.47%
2013-05-23 0 0.340 0.330 0.340 0.325 0.345 5,838,000 1,928,110 0.3303 68.00 66.00 68.00 65.00 69.00 29,190 66.054 -2.86%
2013-05-22 0 0.350 0.340 0.350 0.340 0.350 1,695,000 579,125 0.3417 70.00 68.00 70.00 68.00 70.00 8,475 68.333 0.00%
2013-05-21 0 0.350 0.345 0.350 0.340 0.350 1,615,000 553,075 0.3425 70.00 69.00 70.00 68.00 70.00 8,075 68.492 1.45%
2013-05-20 0 0.345 0.340 0.345 0.340 0.345 865,000 295,900 0.3421 69.00 68.00 69.00 68.00 69.00 4,325 68.416 1.47%
2013-05-16 0 0.340 0.335 0.340 0.340 0.340 410,000 139,400 0.3400 68.00 67.00 68.00 68.00 68.00 2,050 68.000 0.00%
2013-05-15 0 0.340 0.335 0.350 0.335 0.350 793,000 269,555 0.3399 68.00 67.00 70.00 67.00 70.00 3,965 67.984 0.00%
2013-05-14 0 0.340 0.335 0.340 0.330 0.345 1,835,000 616,820 0.3361 68.00 67.00 68.00 66.00 69.00 9,175 67.228 -1.45%
2013-05-13 0 0.345 0.345 0.350 0.340 0.350 1,015,000 351,575 0.3464 69.00 69.00 70.00 68.00 70.00 5,075 69.276 -1.43%
2013-05-10 0 0.350 0.340 0.350 0.340 0.350 65,800 22,623 0.3438 70.00 68.00 70.00 68.00 70.00 329 68.763 0.00%
2013-05-09 0 0.350 0.340 0.350 0.335 0.350 2,220,000 749,075 0.3374 70.00 68.00 70.00 67.00 70.00 11,100 67.484 2.94%
2013-05-08 0 0.340 0.335 0.340 0.330 0.340 280,000 94,025 0.3358 68.00 67.00 68.00 66.00 68.00 1,400 67.161 0.00%
2013-05-07 0 0.340 0.330 0.340 0.335 0.340 270,000 90,550 0.3354 68.00 66.00 68.00 67.00 68.00 1,350 67.074 0.00%
2013-05-06 0 0.340 0.335 0.340 - - 0 0 - 68.00 67.00 68.00 - - 0 - 0.00%
2013-05-03 0 0.340 0.335 0.340 0.340 0.345 845,000 291,025 0.3444 68.00 67.00 68.00 68.00 69.00 4,225 68.882 -1.45%
2013-05-02 0 0.345 0.330 0.345 0.330 0.345 1,162,000 389,820 0.3355 69.00 66.00 69.00 66.00 69.00 5,810 67.095 -1.43%
2013-04-30 0 0.350 0.330 0.350 - - 0 0 - 70.00 66.00 70.00 - - 0 - 0.00%
2013-04-29 0 0.350 0.335 0.350 0.335 0.350 155,000 52,025 0.3356 70.00 67.00 70.00 67.00 70.00 775 67.129 4.48%
2013-04-26 0 0.335 0.325 0.335 0.325 0.335 2,220,000 726,750 0.3274 67.00 65.00 67.00 65.00 67.00 11,100 65.473 1.52%
2013-04-25 0 0.330 0.325 0.330 0.325 0.340 1,402,400 465,693 0.3321 66.00 65.00 66.00 65.00 68.00 7,012 66.414 -2.94%
2013-04-24 0 0.340 0.330 0.340 0.325 0.340 780,000 256,975 0.3295 68.00 66.00 68.00 65.00 68.00 3,900 65.891 1.49%
2013-04-23 0 0.335 0.330 0.335 0.330 0.340 520,000 171,700 0.3302 67.00 66.00 67.00 66.00 68.00 2,600 66.038 0.00%
2013-04-22 0 0.335 0.325 0.335 0.320 0.350 1,265,000 411,500 0.3253 67.00 65.00 67.00 64.00 70.00 6,325 65.059 1.52%
2013-04-19 0 0.330 0.325 0.330 0.330 0.330 187,600 61,856 0.3297 66.00 65.00 66.00 66.00 66.00 938 65.945 0.00%
2013-04-18 0 0.330 0.325 0.330 0.325 0.330 3,345,000 1,097,100 0.3280 66.00 65.00 66.00 65.00 66.00 16,725 65.596 -1.49%
2013-04-17 0 0.335 0.330 0.335 0.330 0.345 1,620,000 539,800 0.3332 67.00 66.00 67.00 66.00 69.00 8,100 66.642 0.00%
2013-04-16 0 0.335 0.330 0.335 0.330 0.345 1,898,000 633,955 0.3340 67.00 66.00 67.00 66.00 69.00 9,490 66.802 -1.47%
2013-04-15 0 0.340 0.335 0.340 0.340 0.345 976,000 332,795 0.3410 68.00 67.00 68.00 68.00 69.00 4,880 68.196 -1.45%
2013-04-12 0 0.345 0.340 0.345 0.340 0.355 1,155,000 393,650 0.3408 69.00 68.00 69.00 68.00 71.00 5,775 68.165 0.00%
2013-04-11 0 0.345 0.335 0.345 0.335 0.345 1,210,400 411,578 0.3400 69.00 67.00 69.00 67.00 69.00 6,052 68.007 0.00%
2013-04-10 0 0.345 0.330 0.345 0.335 0.350 5,245,000 1,785,225 0.3404 69.00 66.00 69.00 67.00 70.00 26,225 68.073 -1.43%
2013-04-09 0 0.350 0.345 0.350 0.350 0.355 2,160,000 756,050 0.3500 70.00 69.00 70.00 70.00 71.00 10,800 70.005 -1.41%
2013-04-08 0 0.355 0.345 0.355 0.345 0.360 5,165,000 1,818,550 0.3521 71.00 69.00 71.00 69.00 72.00 25,825 70.418 -1.39%
2013-04-05 0 0.360 0.355 0.360 0.350 0.360 1,595,000 566,425 0.3551 72.00 71.00 72.00 70.00 72.00 7,975 71.025 0.00%
2013-04-03 0 0.360 0.355 0.360 0.350 0.360 935,000 332,550 0.3557 72.00 71.00 72.00 70.00 72.00 4,675 71.134 0.00%
2013-04-02 0 0.360 0.350 0.360 0.350 0.360 1,770,000 622,700 0.3518 72.00 70.00 72.00 70.00 72.00 8,850 70.362 2.86%
2013-03-28 0 0.350 0.345 0.350 0.345 0.355 2,465,000 858,425 0.3482 70.00 69.00 70.00 69.00 71.00 12,325 69.649 0.00%
2013-03-27 0 0.350 0.345 0.350 0.340 0.355 971,000 339,030 0.3492 70.00 69.00 70.00 68.00 71.00 4,855 69.831 -1.41%
2013-03-26 0 0.355 0.350 0.355 0.350 0.355 2,640,000 931,925 0.3530 71.00 70.00 71.00 70.00 71.00 13,200 70.600 1.43%
2013-03-25 0 0.350 0.340 0.350 0.340 0.350 710,000 244,675 0.3446 70.00 68.00 70.00 68.00 70.00 3,550 68.923 0.00%
2013-03-22 0 0.350 0.340 0.350 0.345 0.355 2,285,000 798,575 0.3495 70.00 68.00 70.00 69.00 71.00 11,425 69.897 1.45%
2013-03-21 0 0.345 0.335 0.345 0.340 0.345 1,195,000 406,325 0.3400 69.00 67.00 69.00 68.00 69.00 5,975 68.004 1.47%
2013-03-20 0 0.340 0.335 0.340 0.335 0.345 1,800,000 613,275 0.3407 68.00 67.00 68.00 67.00 69.00 9,000 68.142 -1.45%
2013-03-19 0 0.345 0.325 0.340 0.325 0.350 5,680,000 1,911,275 0.3365 69.00 65.00 68.00 65.00 70.00 28,400 67.298 1.47%
2013-03-18 0 0.340 0.335 0.340 0.330 0.340 2,050,000 684,575 0.3339 68.00 67.00 68.00 66.00 68.00 10,250 66.788 -2.86%
2013-03-15 0 0.350 0.330 0.350 0.335 0.350 680,000 228,525 0.3361 70.00 66.00 70.00 67.00 70.00 3,400 67.213 4.48%
2013-03-14 0 0.335 0.330 0.335 0.335 0.340 1,660,000 559,575 0.3371 67.00 66.00 67.00 67.00 68.00 8,300 67.419 0.00%
2013-03-13 0 0.335 0.330 0.335 0.330 0.340 2,190,000 733,775 0.3351 67.00 66.00 67.00 66.00 68.00 10,950 67.011 -2.90%
2013-03-12 0 0.345 0.340 0.345 0.340 0.355 1,250,000 429,100 0.3433 69.00 68.00 69.00 68.00 71.00 6,250 68.656 1.47%
2013-03-11 0 0.340 0.335 0.340 0.335 0.345 580,000 195,050 0.3363 68.00 67.00 68.00 67.00 69.00 2,900 67.259 -1.45%
2013-03-08 0 0.345 0.330 0.345 0.330 0.345 2,965,000 1,002,200 0.3380 69.00 66.00 69.00 66.00 69.00 14,825 67.602 -1.43%
2013-03-07 0 0.350 0.335 0.350 0.335 0.350 2,085,000 716,025 0.3434 70.00 67.00 70.00 67.00 70.00 10,425 68.683 1.45%
2013-03-06 0 0.345 0.335 0.345 0.320 0.345 6,025,000 2,006,100 0.3330 69.00 67.00 69.00 64.00 69.00 30,125 66.593 4.55%
2013-03-05 0 0.330 0.320 0.330 0.320 0.330 1,155,000 369,750 0.3201 66.00 64.00 66.00 64.00 66.00 5,775 64.026 0.00%
2013-03-04 0 0.330 0.315 0.330 0.305 0.330 135,000 43,250 0.3204 66.00 63.00 66.00 61.00 66.00 675 64.074 3.13%
2013-03-01 0 0.320 0.315 0.320 0.305 0.320 287,600 89,954 0.3128 64.00 63.00 64.00 61.00 64.00 1,438 62.555 -1.54%
2013-02-28 0 0.325 0.315 0.325 0.300 0.330 1,815,000 566,250 0.3120 65.00 63.00 65.00 60.00 66.00 9,075 62.397 4.84%
2013-02-27 0 0.310 0.305 0.310 0.300 0.310 1,055,000 321,475 0.3047 62.00 61.00 62.00 60.00 62.00 5,275 60.943 -6.06%
2013-02-26 0 0.330 0.300 0.330 0.300 0.330 1,830,000 551,725 0.3015 66.00 60.00 66.00 60.00 66.00 9,150 60.298 3.13%
2013-02-25 0 0.320 0.300 0.320 0.300 0.330 2,983,600 932,677 0.3126 64.00 60.00 64.00 60.00 66.00 14,918 62.520 -1.54%
2013-02-22 0 0.325 0.320 0.325 0.315 0.325 155,000 49,775 0.3211 65.00 64.00 65.00 63.00 65.00 775 64.226 0.00%
2013-02-21 0 0.325 0.320 0.325 0.310 0.325 865,000 274,500 0.3173 65.00 64.00 65.00 62.00 65.00 4,325 63.468 -1.52%
2013-02-20 0 0.330 0.315 0.330 0.310 0.340 2,175,000 687,325 0.3160 66.00 63.00 66.00 62.00 68.00 10,875 63.202 -1.49%
2013-02-19 0 0.335 0.330 0.335 0.330 0.340 1,095,000 367,350 0.3355 67.00 66.00 67.00 66.00 68.00 5,475 67.096 -1.47%
2013-02-18 0 0.340 0.335 0.340 0.340 0.375 4,440,400 1,535,155 0.3457 68.00 67.00 68.00 68.00 75.00 22,202 69.145 -1.45%
2013-02-15 0 0.345 0.340 0.345 0.310 0.370 11,055,600 3,675,370 0.3324 69.00 68.00 69.00 62.00 74.00 55,278 66.489 7.81%
2013-02-14 0 0.320 0.315 0.320 0.320 0.320 360,000 115,200 0.3200 64.00 63.00 64.00 64.00 64.00 1,800 64.000 0.00%
2013-02-08 0 0.320 0.310 0.320 0.310 0.320 100,000 31,050 0.3105 64.00 62.00 64.00 62.00 64.00 500 62.100 1.59%
2013-02-07 0 0.315 0.310 0.315 0.315 0.320 915,000 288,250 0.3150 63.00 62.00 63.00 63.00 64.00 4,575 63.005 -1.56%
2013-02-06 0 0.320 0.315 0.320 0.310 0.320 1,955,000 609,050 0.3115 64.00 63.00 64.00 62.00 64.00 9,775 62.307 3.23%
2013-02-05 0 0.310 0.310 0.320 0.300 0.320 9,660,000 3,046,050 0.3153 62.00 62.00 64.00 60.00 64.00 48,300 63.065 1.64%
2013-02-04 0 0.305 0.300 0.305 0.300 0.305 823,000 246,945 0.3001 61.00 60.00 61.00 60.00 61.00 4,115 60.011 0.00%
2013-02-01 0 0.305 0.295 0.305 0.295 0.320 785,000 234,350 0.2985 61.00 59.00 61.00 59.00 64.00 3,925 59.707 1.67%
2013-01-31 0 0.300 0.295 0.300 0.300 0.310 345,000 103,550 0.3001 60.00 59.00 60.00 60.00 62.00 1,725 60.029 -3.23%
2013-01-30 0 0.310 0.300 0.310 0.300 0.310 41,000 12,335 0.3009 62.00 60.00 62.00 60.00 62.00 205 60.171 0.00%
2013-01-29 0 0.310 0.295 0.310 0.285 0.310 849,000 254,215 0.2994 62.00 59.00 62.00 57.00 62.00 4,245 59.886 1.64%
2013-01-28 0 0.305 0.300 0.305 0.300 0.310 4,185,000 1,280,225 0.3059 61.00 60.00 61.00 60.00 62.00 20,925 61.182 -3.17%
2013-01-25 0 0.315 0.305 0.315 0.300 0.315 1,020,000 311,675 0.3056 63.00 61.00 63.00 60.00 63.00 5,100 61.113 0.00%
2013-01-24 0 0.315 0.305 0.315 0.305 0.320 2,550,000 780,050 0.3059 63.00 61.00 63.00 61.00 64.00 12,750 61.180 0.00%
2013-01-23 0 0.315 0.305 0.315 0.300 0.320 750,000 234,150 0.3122 63.00 61.00 63.00 60.00 64.00 3,750 62.440 -1.56%
2013-01-22 0 0.320 0.305 0.320 0.300 0.320 580,000 181,675 0.3132 64.00 61.00 64.00 60.00 64.00 2,900 62.647 0.00%
2013-01-21 0 0.320 0.310 0.320 0.300 0.320 8,636,000 2,632,650 0.3048 64.00 62.00 64.00 60.00 64.00 43,180 60.969 0.00%
2013-01-18 0 0.320 0.305 0.320 0.320 0.325 251,400 80,892 0.3218 64.00 61.00 64.00 64.00 65.00 1,257 64.353 -1.54%
2013-01-17 0 0.325 0.300 0.325 0.290 0.325 1,020,000 307,875 0.3018 65.00 60.00 65.00 58.00 65.00 5,100 60.368 1.56%
2013-01-16 0 0.320 0.305 0.330 0.305 0.330 875,000 271,925 0.3108 64.00 61.00 66.00 61.00 66.00 4,375 62.154 1.59%
2013-01-15 0 0.315 0.310 0.315 0.310 0.315 411,600 127,589 0.3100 63.00 62.00 63.00 62.00 63.00 2,058 61.997 0.00%
2013-01-14 0 0.315 0.310 0.315 0.300 0.325 2,590,000 791,875 0.3057 63.00 62.00 63.00 60.00 65.00 12,950 61.149 -4.55%
2013-01-11 0 0.330 0.315 0.330 0.310 0.340 2,701,000 870,850 0.3224 66.00 63.00 66.00 62.00 68.00 13,505 64.484 1.54%
2013-01-10 0 0.325 0.315 0.325 0.300 0.330 9,915,200 3,169,483 0.3197 65.00 63.00 65.00 60.00 66.00 49,576 63.932 4.84%
2013-01-09 0 0.310 0.295 0.310 0.290 0.310 2,085,000 621,725 0.2982 62.00 59.00 62.00 58.00 62.00 10,425 59.638 5.08%
2013-01-08 0 0.295 0.290 0.295 0.285 0.300 7,260,000 2,124,550 0.2926 59.00 58.00 59.00 57.00 60.00 36,300 58.528 0.00%
2013-01-07 0 0.295 0.285 0.300 0.280 0.300 976,000 284,697 0.2917 59.00 57.00 60.00 56.00 60.00 4,880 58.340 -1.67%
2013-01-04 0 0.300 0.285 0.300 0.280 0.300 1,750,129 498,238 0.2847 60.00 57.00 60.00 56.00 60.00 8,751 56.937 0.00%
2013-01-03 0 0.300 0.285 0.300 0.285 0.300 947,000 272,515 0.2878 60.00 57.00 60.00 57.00 60.00 4,735 57.553 0.00%
2013-01-02 0 0.300 0.280 0.300 0.280 0.300 890,000 256,800 0.2885 60.00 56.00 60.00 56.00 60.00 4,450 57.708 3.45%
2012-12-31 0 0.290 0.275 0.290 0.265 0.290 210,000 60,775 0.2894 58.00 55.00 58.00 53.00 58.00 1,050 57.881 1.75%
2012-12-28 0 0.285 0.270 0.285 0.270 0.300 2,865,000 791,840 0.2764 57.00 54.00 57.00 54.00 60.00 14,325 55.277 -6.56%
2012-12-27 0 0.305 0.290 0.305 - - 0 0 - 61.00 58.00 61.00 - - 0 - 0.00%
2012-12-24 0 0.305 0.290 0.305 - - 0 0 - 61.00 58.00 61.00 - - 0 - 0.00%
2012-12-21 0 0.305 0.290 0.295 0.295 0.305 293,000 86,475 0.2951 61.00 58.00 59.00 59.00 61.00 1,465 59.027 0.00%
2012-12-20 0 0.305 0.295 0.305 0.300 0.310 45,000 13,600 0.3022 61.00 59.00 61.00 60.00 62.00 225 60.444 -1.61%
2012-12-19 0 0.310 0.295 0.310 0.300 0.330 1,027,000 309,145 0.3010 62.00 59.00 62.00 60.00 66.00 5,135 60.204 0.00%
2012-12-18 0 0.310 0.300 0.310 0.300 0.315 180,139 55,089 0.3058 62.00 60.00 62.00 60.00 63.00 901 61.163 0.00%
2012-12-17 0 0.310 0.300 0.310 0.305 0.315 115,061 35,167 0.3056 62.00 60.00 62.00 61.00 63.00 575 61.128 -3.12%
2012-12-14 0 0.320 0.315 0.320 0.320 0.330 750,400 242,120 0.3227 64.00 63.00 64.00 64.00 66.00 3,752 64.531 -1.54%
2012-12-13 0 0.325 0.310 0.325 0.300 0.330 21,000 6,740 0.3210 65.00 62.00 65.00 60.00 66.00 105 64.190 -1.52%
2012-12-12 0 0.330 0.300 0.330 0.300 0.330 215,000 67,725 0.3150 66.00 60.00 66.00 60.00 66.00 1,075 63.000 4.76%
2012-12-11 0 0.315 0.300 0.315 0.300 0.315 65,000 20,075 0.3088 63.00 60.00 63.00 60.00 63.00 325 61.769 0.00%
2012-12-10 0 0.315 0.290 0.315 - - 2,000 540 0.2700 63.00 58.00 63.00 - - 10 54.000 0.00%
2012-12-07 0 0.315 0.295 0.320 0.290 0.320 185,200 57,255 0.3092 63.00 59.00 64.00 58.00 64.00 926 61.830 -1.56%
2012-12-06 0 0.320 0.285 0.320 0.290 0.320 96,600 29,396 0.3043 64.00 57.00 64.00 58.00 64.00 483 60.861 6.67%
2012-12-05 0 0.300 0.285 0.300 0.285 0.300 525,000 151,425 0.2884 60.00 57.00 60.00 57.00 60.00 2,625 57.686 0.00%
2012-12-04 0 0.300 0.285 0.300 0.285 0.300 165,000 48,100 0.2915 60.00 57.00 60.00 57.00 60.00 825 58.303 1.69%
2012-12-03 0 0.295 0.295 0.300 0.285 0.295 230,000 66,550 0.2893 59.00 59.00 60.00 57.00 59.00 1,150 57.870 5.36%
2012-11-30 0 0.280 0.275 0.295 0.280 0.295 660,000 187,450 0.2840 56.00 55.00 59.00 56.00 59.00 3,300 56.803 -5.08%
2012-11-29 0 0.295 0.280 0.295 0.280 0.295 546,400 155,096 0.2839 59.00 56.00 59.00 56.00 59.00 2,732 56.770 1.72%
2012-11-28 0 0.290 0.285 0.290 0.285 0.300 2,040,000 591,950 0.2902 58.00 57.00 58.00 57.00 60.00 10,200 58.034 -3.33%
2012-11-27 0 0.300 0.285 0.300 0.285 0.300 50,000 14,400 0.2880 60.00 57.00 60.00 57.00 60.00 250 57.600 0.00%
2012-11-26 0 0.300 0.280 0.300 0.280 0.305 136,000 39,120 0.2876 60.00 56.00 60.00 56.00 61.00 680 57.529 -1.64%
2012-11-23 0 0.305 0.285 0.305 0.280 0.305 826,000 246,705 0.2987 61.00 57.00 61.00 56.00 61.00 4,130 59.735 1.67%
2012-11-22 0 0.300 0.285 0.300 0.300 0.300 130,000 39,000 0.3000 60.00 57.00 60.00 60.00 60.00 650 60.000 0.00%
2012-11-21 0 0.300 0.285 0.300 0.285 0.300 115,000 32,925 0.2863 60.00 57.00 60.00 57.00 60.00 575 57.261 0.00%
2012-11-20 0 0.300 0.290 0.300 0.300 0.300 150,000 45,000 0.3000 60.00 58.00 60.00 60.00 60.00 750 60.000 -1.64%
2012-11-19 0 0.305 0.295 0.305 0.295 0.305 58,000 17,200 0.2966 61.00 59.00 61.00 59.00 61.00 290 59.310 -1.61%
2012-11-16 0 0.310 0.300 0.310 0.300 0.310 380,000 115,175 0.3031 62.00 60.00 62.00 60.00 62.00 1,900 60.618 1.64%
2012-11-15 0 0.305 0.300 0.305 0.300 0.305 20,000 6,075 0.3038 61.00 60.00 61.00 60.00 61.00 100 60.750 0.00%
2012-11-14 0 0.305 0.295 0.305 0.300 0.305 205,000 61,725 0.3011 61.00 59.00 61.00 60.00 61.00 1,025 60.220 0.00%
2012-11-13 0 0.305 0.295 0.305 0.300 0.305 370,000 112,350 0.3036 61.00 59.00 61.00 60.00 61.00 1,850 60.730 -1.61%
2012-11-12 0 0.310 0.295 0.310 0.300 0.310 875,000 266,250 0.3043 62.00 59.00 62.00 60.00 62.00 4,375 60.857 -1.59%
2012-11-09 0 0.315 0.305 0.315 0.310 0.315 510,000 159,125 0.3120 63.00 61.00 63.00 62.00 63.00 2,550 62.402 -1.56%
2012-11-08 0 0.320 0.300 0.320 0.310 0.320 60,000 18,650 0.3108 64.00 60.00 64.00 62.00 64.00 300 62.167 -1.54%
2012-11-07 0 0.325 0.305 0.325 0.305 0.325 588,800 184,321 0.3130 65.00 61.00 65.00 61.00 65.00 2,944 62.609 1.56%
2012-11-06 0 0.320 0.310 0.325 0.310 0.320 405,000 128,000 0.3160 64.00 62.00 65.00 62.00 64.00 2,025 63.210 0.00%
2012-11-05 0 0.320 0.305 0.320 0.300 0.320 1,102,400 348,021 0.3157 64.00 61.00 64.00 60.00 64.00 5,512 63.139 1.59%
2012-11-02 0 0.315 0.310 0.315 0.310 0.330 805,000 260,050 0.3230 63.00 62.00 63.00 62.00 66.00 4,025 64.609 -1.56%
2012-11-01 0 0.320 0.315 0.325 0.320 0.325 581,000 186,700 0.3213 64.00 63.00 65.00 64.00 65.00 2,905 64.269 0.00%
2012-10-31 0 0.320 0.320 0.325 0.305 0.330 198,000 63,095 0.3187 64.00 64.00 65.00 61.00 66.00 990 63.732 3.23%
2012-10-30 0 0.310 0.305 0.310 0.300 0.310 1,450,000 440,300 0.3037 62.00 61.00 62.00 60.00 62.00 7,250 60.731 1.64%
2012-10-29 0 0.305 0.295 0.305 0.295 0.310 300,000 90,125 0.3004 61.00 59.00 61.00 59.00 62.00 1,500 60.083 -1.61%
2012-10-26 0 0.310 0.295 0.315 0.270 0.310 60,000 18,400 0.3067 62.00 59.00 63.00 54.00 62.00 300 61.333 0.00%
2012-10-25 0 0.310 0.295 0.310 0.290 0.310 605,000 182,325 0.3014 62.00 59.00 62.00 58.00 62.00 3,025 60.273 -4.62%
2012-10-24 0 0.325 0.300 0.325 0.310 0.325 70,000 22,550 0.3221 65.00 60.00 65.00 62.00 65.00 350 64.429 -1.52%
2012-10-22 0 0.330 0.310 0.330 0.300 0.335 330,000 102,825 0.3116 66.00 62.00 66.00 60.00 67.00 1,650 62.318 -1.49%
2012-10-19 0 0.335 0.305 0.335 - - 0 0 - 67.00 61.00 67.00 - - 0 - -1.47%
2012-10-18 0 0.340 0.320 0.340 0.320 0.340 1,485,000 478,650 0.3223 68.00 64.00 68.00 64.00 68.00 7,425 64.465 -1.45%
2012-10-17 0 0.345 0.330 0.345 0.330 0.355 1,671,000 568,380 0.3401 69.00 66.00 69.00 66.00 71.00 8,355 68.029 -4.17%
2012-10-16 0 0.360 0.350 0.360 0.350 0.360 1,285,000 459,750 0.3578 72.00 70.00 72.00 70.00 72.00 6,425 71.556 0.00%
2012-10-15 0 0.360 0.360 0.365 0.345 0.360 1,795,000 637,725 0.3553 72.00 72.00 73.00 69.00 72.00 8,975 71.056 -2.70%
2012-10-12 0 0.370 0.370 0.380 0.360 0.385 8,425,000 3,161,500 0.3753 74.00 74.00 76.00 72.00 77.00 42,125 75.050 4.23%
2012-10-11 0 0.355 0.355 0.360 0.300 0.380 15,025,000 5,343,000 0.3556 71.00 71.00 72.00 60.00 76.00 75,125 71.121 14.52%
2012-10-10 0 0.310 0.305 0.315 0.295 0.315 4,610,000 1,391,325 0.3018 62.00 61.00 63.00 59.00 63.00 23,050 60.361 5.08%
2012-10-09 0 0.295 0.290 0.300 0.270 0.410 9,308,000 2,934,860 0.3153 59.00 58.00 60.00 54.00 82.00 46,540 63.061 5.36%
2012-10-08 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-10-05 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-10-04 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-10-03 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-27 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-26 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-25 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-24 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-21 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-14 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-13 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-12 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-11 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-05 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-04 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-09-03 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-31 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-30 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-29 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-28 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-27 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-24 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-22 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-21 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-20 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-17 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-16 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-15 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-14 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-10 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-03 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-08-01 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-31 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-30 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-27 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-26 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-25 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-24 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-23 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-20 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-19 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-18 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-17 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-13 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-12 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-11 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-10 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-09 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-06 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-05 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-04 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-07-03 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-06-29 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-06-28 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-06-27 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-06-26 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-06-25 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-06-22 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-06-21 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-06-20 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-06-19 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2012-06-12 0 0.280 0.240 0.280 0.280 0.280 5,000 1,400 0.2800 56.00 48.00 56.00 56.00 56.00 25 56.000 1.82%
2012-06-11 0 0.275 0.239 0.275 0.275 0.275 5,000 1,375 0.2750 55.00 47.80 55.00 55.00 55.00 25 55.000 3.77%
2012-06-08 0 0.265 0.247 0.265 - - 0 0 - 53.00 49.40 53.00 - - 0 - 0.00%
2012-06-07 0 0.265 0.250 0.265 0.250 0.270 385,000 96,425 0.2505 53.00 50.00 53.00 50.00 54.00 1,925 50.091 0.00%
2012-06-06 0 0.265 0.243 0.265 0.235 0.270 235,000 56,850 0.2419 53.00 48.60 53.00 47.00 54.00 1,175 48.383 6.43%
2012-06-05 0 0.249 0.240 0.249 0.240 0.255 1,630,000 398,200 0.2443 49.80 48.00 49.80 48.00 51.00 8,150 48.859 -7.78%
2012-06-04 0 0.270 0.250 0.270 0.250 0.270 310,000 78,225 0.2523 54.00 50.00 54.00 50.00 54.00 1,550 50.468 8.00%
2012-06-01 0 0.250 0.238 0.250 0.240 0.250 935,000 225,450 0.2411 50.00 47.60 50.00 48.00 50.00 4,675 48.225 2.88%
2012-05-31 0 0.243 0.234 0.243 0.236 0.245 1,120,000 268,910 0.2401 48.60 46.80 48.60 47.20 49.00 5,600 48.020 -6.54%
2012-05-30 0 0.260 0.249 0.260 - - 0 0 - 52.00 49.80 52.00 - - 0 - -3.70%
2012-05-29 0 0.270 0.244 0.270 0.250 0.270 485,000 123,350 0.2543 54.00 48.80 54.00 50.00 54.00 2,425 50.866 3.85%
2012-05-28 0 0.260 0.250 0.260 0.260 0.260 720,000 187,200 0.2600 52.00 50.00 52.00 52.00 52.00 3,600 52.000 -3.70%
2012-05-25 0 0.270 0.280 0.380 0.241 0.270 637,000 161,365 0.2533 54.00 56.00 76.00 48.20 54.00 3,185 50.664 5.88%
2012-05-24 0 0.255 0.243 0.255 0.233 0.255 640,000 155,755 0.2434 51.00 48.60 51.00 46.60 51.00 3,200 48.673 0.00%
2012-05-23 0 0.255 0.242 0.255 0.235 0.255 580,000 141,865 0.2446 51.00 48.40 51.00 47.00 51.00 2,900 48.919 4.08%
2012-05-22 0 0.245 0.240 0.245 0.240 0.250 540,000 130,375 0.2414 49.00 48.00 49.00 48.00 50.00 2,700 48.287 0.00%
2012-05-21 0 0.245 0.238 0.245 0.242 0.248 455,000 111,125 0.2442 49.00 47.60 49.00 48.40 49.60 2,275 48.846 -2.00%
2012-05-18 0 0.250 0.240 0.250 0.240 0.250 775,000 189,500 0.2445 50.00 48.00 50.00 48.00 50.00 3,875 48.903 0.81%
2012-05-17 0 0.248 0.241 0.248 0.245 0.250 590,000 144,725 0.2453 49.60 48.20 49.60 49.00 50.00 2,950 49.059 -0.40%
2012-05-16 0 0.249 0.230 0.249 0.224 0.250 805,000 190,010 0.2360 49.80 46.00 49.80 44.80 50.00 4,025 47.207 0.40%
2012-05-15 0 0.248 0.230 0.248 0.220 0.255 3,445,500 790,816 0.2295 49.60 46.00 49.60 44.00 51.00 17,228 45.904 1.22%
2012-05-14 0 0.245 0.243 0.245 0.240 0.290 2,215,600 547,619 0.2472 49.00 48.60 49.00 48.00 58.00 11,078 49.433 -9.26%
2012-05-11 0 0.270 0.265 0.270 0.255 0.280 800,000 209,725 0.2622 54.00 53.00 54.00 51.00 56.00 4,000 52.431 0.00%
2012-05-10 0 0.270 0.260 0.270 0.265 0.290 565,000 152,825 0.2705 54.00 52.00 54.00 53.00 58.00 2,825 54.097 -3.57%
2012-05-09 0 0.280 0.265 0.280 0.270 0.295 515,000 141,825 0.2754 56.00 53.00 56.00 54.00 59.00 2,575 55.078 -1.75%
2012-05-08 0 0.285 0.275 0.285 0.275 0.290 735,000 207,375 0.2821 57.00 55.00 57.00 55.00 58.00 3,675 56.429 -1.72%
2012-05-07 0 0.290 0.280 0.290 0.280 0.290 975,000 274,000 0.2810 58.00 56.00 58.00 56.00 58.00 4,875 56.205 -6.45%
2012-05-04 0 0.310 0.300 0.310 0.300 0.310 330,000 99,050 0.3002 62.00 60.00 62.00 60.00 62.00 1,650 60.030 5.08%
2012-05-03 0 0.295 0.290 0.295 0.260 0.295 465,000 128,400 0.2761 59.00 58.00 59.00 52.00 59.00 2,325 55.226 -1.67%
2012-05-02 0 0.300 0.290 0.300 0.260 0.300 440,000 124,250 0.2824 60.00 58.00 60.00 52.00 60.00 2,200 56.477 3.45%
2012-04-30 0 0.290 0.265 0.290 0.280 0.290 110,000 30,900 0.2809 58.00 53.00 58.00 56.00 58.00 550 56.182 1.75%
2012-04-27 0 0.285 0.280 0.285 0.255 0.290 1,450,000 387,600 0.2673 57.00 56.00 57.00 51.00 58.00 7,250 53.462 -5.00%
2012-04-26 0 0.300 0.295 0.300 0.265 0.300 885,000 246,400 0.2784 60.00 59.00 60.00 53.00 60.00 4,425 55.684 0.00%
2012-04-25 0 0.300 0.275 0.300 0.280 0.310 351,000 103,710 0.2955 60.00 55.00 60.00 56.00 62.00 1,755 59.094 3.45%
2012-04-24 0 0.290 0.290 0.295 0.280 0.320 1,345,000 390,375 0.2902 58.00 58.00 59.00 56.00 64.00 6,725 58.048 -9.38%
2012-04-23 0 0.320 0.315 0.320 0.295 0.320 376,000 115,185 0.3063 64.00 63.00 64.00 59.00 64.00 1,880 61.269 0.00%
2012-04-20 0 0.320 0.310 0.330 0.290 0.330 1,020,000 310,325 0.3042 64.00 62.00 66.00 58.00 66.00 5,100 60.848 0.00%
2012-04-19 0 0.320 0.310 0.320 0.300 0.340 87,000 28,110 0.3231 64.00 62.00 64.00 60.00 68.00 435 64.621 -3.03%
2012-04-18 0 0.330 0.320 0.330 0.330 0.330 110,000 36,300 0.3300 66.00 64.00 66.00 66.00 66.00 550 66.000 3.13%
2012-04-17 0 0.320 0.300 0.320 0.295 0.330 155,000 47,450 0.3061 64.00 60.00 64.00 59.00 66.00 775 61.226 -3.03%
2012-04-16 0 0.330 0.330 0.340 0.330 0.330 50,000 16,500 0.3300 66.00 66.00 68.00 66.00 66.00 250 66.000 -2.94%
2012-04-13 0 0.340 0.320 0.340 0.320 0.340 330,000 107,900 0.3270 68.00 64.00 68.00 64.00 68.00 1,650 65.394 1.49%
2012-04-12 0 0.335 0.330 0.335 0.335 0.350 4,048,000 1,380,535 0.3410 67.00 66.00 67.00 67.00 70.00 20,240 68.208 -2.90%
2012-04-11 0 0.345 0.340 0.360 0.340 0.345 300,000 103,400 0.3447 69.00 68.00 72.00 68.00 69.00 1,500 68.933 -1.43%
2012-04-10 0 0.350 0.350 0.355 0.350 0.350 235,000 82,250 0.3500 70.00 70.00 71.00 70.00 70.00 1,175 70.000 0.00%
2012-04-05 0 0.350 0.335 0.350 0.315 0.355 167,000 56,015 0.3354 70.00 67.00 70.00 63.00 71.00 835 67.084 1.45%
2012-04-03 0 0.345 0.335 0.350 0.335 0.350 250,000 85,700 0.3428 69.00 67.00 70.00 67.00 70.00 1,250 68.560 -1.43%
2012-04-02 0 0.350 0.350 0.370 0.340 0.350 40,000 13,800 0.3450 70.00 70.00 74.00 68.00 70.00 200 69.000 -2.78%
2012-03-30 0 0.360 0.340 0.370 0.360 0.370 145,000 53,525 0.3691 72.00 68.00 74.00 72.00 74.00 725 73.828 -2.70%
2012-03-29 0 0.370 0.350 0.370 - - 0 0 - 74.00 70.00 74.00 - - 0 - 0.00%
2012-03-28 0 0.370 0.350 0.370 0.350 0.400 3,200,000 1,210,125 0.3782 74.00 70.00 74.00 70.00 80.00 16,000 75.633 -7.50%
2012-03-27 0 0.400 0.395 0.410 0.370 0.420 4,440,000 1,772,975 0.3993 80.00 79.00 82.00 74.00 84.00 22,200 79.864 14.29%
2012-03-26 0 0.350 0.345 0.370 - - 0 0 - 70.00 69.00 74.00 - - 0 - 0.00%
2012-03-23 0 0.350 0.350 0.355 0.345 0.350 265,000 92,100 0.3475 70.00 70.00 71.00 69.00 70.00 1,325 69.509 0.00%
2012-03-22 0 0.350 0.345 0.360 0.345 0.350 160,000 55,850 0.3491 70.00 69.00 72.00 69.00 70.00 800 69.812 1.45%
2012-03-21 0 0.345 0.340 0.345 0.340 0.350 280,000 95,625 0.3415 69.00 68.00 69.00 68.00 70.00 1,400 68.304 0.00%
2012-03-20 0 0.345 0.340 0.345 0.340 0.355 500,000 172,700 0.3454 69.00 68.00 69.00 68.00 71.00 2,500 69.080 -2.82%
2012-03-19 0 0.355 0.355 0.360 0.345 0.370 500,000 179,950 0.3599 71.00 71.00 72.00 69.00 74.00 2,500 71.980 0.00%
2012-03-16 0 0.355 0.345 0.355 0.340 0.360 1,836,000 648,325 0.3531 71.00 69.00 71.00 68.00 72.00 9,180 70.624 1.43%
2012-03-15 0 0.350 0.345 0.350 0.335 0.350 1,685,000 568,550 0.3374 70.00 69.00 70.00 67.00 70.00 8,425 67.484 4.48%
2012-03-14 0 0.335 0.325 0.335 0.320 0.340 970,000 320,500 0.3304 67.00 65.00 67.00 64.00 68.00 4,850 66.082 3.08%
2012-03-13 0 0.325 0.320 0.340 0.315 0.360 515,000 168,025 0.3263 65.00 64.00 68.00 63.00 72.00 2,575 65.252 -2.99%
2012-03-12 0 0.335 0.320 0.350 0.320 0.345 1,100,000 361,900 0.3290 67.00 64.00 70.00 64.00 69.00 5,500 65.800 1.52%
2012-03-09 0 0.330 0.325 0.330 0.330 0.375 2,347,000 782,105 0.3332 66.00 65.00 66.00 66.00 75.00 11,735 66.647 -9.59%
2012-03-08 0 0.365 0.350 0.370 0.340 0.375 1,245,000 455,250 0.3657 73.00 70.00 74.00 68.00 75.00 6,225 73.133 4.29%
2012-03-07 0 0.350 0.330 0.350 0.330 0.350 1,265,000 427,450 0.3379 70.00 66.00 70.00 66.00 70.00 6,325 67.581 6.06%
2012-03-06 0 0.330 0.315 0.330 0.315 0.330 698,800 224,990 0.3220 66.00 63.00 66.00 63.00 66.00 3,494 64.393 -2.94%
2012-03-05 0 0.340 0.335 0.340 0.335 0.340 525,000 177,250 0.3376 68.00 67.00 68.00 67.00 68.00 2,625 67.524 0.00%
2012-03-02 0 0.340 0.335 0.355 0.340 0.340 102,000 34,640 0.3396 68.00 67.00 71.00 68.00 68.00 510 67.922 1.49%
2012-03-01 0 0.335 0.335 0.350 0.300 0.350 484,800 165,515 0.3414 67.00 67.00 70.00 60.00 70.00 2,424 68.282 -4.29%
2012-02-29 0 0.350 0.345 0.350 0.340 0.350 390,000 135,700 0.3479 70.00 69.00 70.00 68.00 70.00 1,950 69.590 4.48%
2012-02-28 0 0.335 0.335 0.340 0.335 0.335 95,000 31,825 0.3350 67.00 67.00 68.00 67.00 67.00 475 67.000 0.00%
2012-02-27 0 0.335 0.335 0.355 0.320 0.335 30,000 9,825 0.3275 67.00 67.00 71.00 64.00 67.00 150 65.500 -4.29%
2012-02-24 0 0.350 0.340 0.350 0.340 0.350 367,000 127,590 0.3477 70.00 68.00 70.00 68.00 70.00 1,835 69.531 2.94%
2012-02-23 0 0.340 0.330 0.350 0.340 0.350 210,000 72,450 0.3450 68.00 66.00 70.00 68.00 70.00 1,050 69.000 0.00%
2012-02-22 0 0.340 0.340 0.360 0.340 0.360 423,000 151,660 0.3585 68.00 68.00 72.00 68.00 72.00 2,115 71.707 -2.86%
2012-02-21 0 0.350 0.340 0.350 0.330 0.350 2,450,000 845,825 0.3452 70.00 68.00 70.00 66.00 70.00 12,250 69.047 6.06%
2012-02-20 0 0.330 0.320 0.340 0.320 0.330 130,000 41,900 0.3223 66.00 64.00 68.00 64.00 66.00 650 64.462 0.00%
2012-02-17 0 0.330 0.320 0.330 0.320 0.360 350,000 120,150 0.3433 66.00 64.00 66.00 64.00 72.00 1,750 68.657 -1.49%
2012-02-16 0 0.335 0.335 0.340 0.335 0.335 65,000 21,725 0.3342 67.00 67.00 68.00 67.00 67.00 325 66.846 -1.47%
2012-02-15 0 0.340 0.340 0.360 0.330 0.390 1,240,000 427,000 0.3444 68.00 68.00 72.00 66.00 78.00 6,200 68.871 4.62%
2012-02-14 0 0.325 0.320 0.325 0.315 0.335 3,490,000 1,149,550 0.3294 65.00 64.00 65.00 63.00 67.00 17,450 65.877 -1.52%
2012-02-13 0 0.330 0.330 0.350 0.330 0.385 2,146,000 746,045 0.3476 66.00 66.00 70.00 66.00 77.00 10,730 69.529 -7.04%
2012-02-10 0 0.355 0.350 0.355 0.300 0.370 7,187,000 2,477,595 0.3447 71.00 70.00 71.00 60.00 74.00 35,935 68.947 14.52%
2012-02-09 0 0.310 0.300 0.310 0.275 0.330 1,695,485 507,713 0.2995 62.00 60.00 62.00 55.00 66.00 8,477 59.890 12.73%
2012-02-08 0 0.275 0.270 0.275 0.265 0.275 395,000 107,400 0.2719 55.00 54.00 55.00 53.00 55.00 1,975 54.380 7.84%
2012-02-07 0 0.255 0.255 0.270 0.255 0.260 60,000 15,400 0.2567 51.00 51.00 54.00 51.00 52.00 300 51.333 -5.56%
2012-02-06 0 0.270 0.250 0.270 0.270 0.270 235,000 63,450 0.2700 54.00 50.00 54.00 54.00 54.00 1,175 54.000 0.00%
2012-02-03 0 0.270 0.255 0.270 0.260 0.270 325,000 84,550 0.2602 54.00 51.00 54.00 52.00 54.00 1,625 52.031 0.00%
2012-02-02 0 0.270 0.255 0.270 0.255 0.270 352,000 89,821 0.2552 54.00 51.00 54.00 51.00 54.00 1,760 51.035 3.85%
2012-02-01 0 0.260 0.260 0.290 0.260 0.265 530,800 139,117 0.2621 52.00 52.00 58.00 52.00 53.00 2,654 52.418 0.00%
2012-01-31 0 0.260 0.260 0.265 0.255 0.260 292,000 74,830 0.2563 52.00 52.00 53.00 51.00 52.00 1,460 51.253 1.96%
2012-01-30 0 0.255 0.255 0.260 0.250 0.255 1,330,000 335,050 0.2519 51.00 51.00 52.00 50.00 51.00 6,650 50.383 2.00%
2012-01-27 0 0.250 0.235 0.250 0.227 0.250 2,521,800 581,836 0.2307 50.00 47.00 50.00 45.40 50.00 12,609 46.144 8.70%
2012-01-26 0 0.230 0.220 0.230 0.232 0.232 120,000 27,840 0.2320 46.00 44.00 46.00 46.40 46.40 600 46.400 6.98%
2012-01-20 0 0.215 0.215 0.228 0.200 0.228 1,745,000 369,480 0.2117 43.00 43.00 45.60 40.00 45.60 8,725 42.347 -5.70%
2012-01-19 0 0.228 0.212 0.228 0.215 0.230 450,000 101,900 0.2264 45.60 42.40 45.60 43.00 46.00 2,250 45.289 -0.87%
2012-01-18 0 0.230 0.216 0.230 - - 0 0 - 46.00 43.20 46.00 - - 0 - 0.00%
2012-01-17 0 0.230 0.230 0.237 0.218 0.238 95,000 22,510 0.2369 46.00 46.00 47.40 43.60 47.60 475 47.389 6.98%
2012-01-16 0 0.215 0.215 0.222 0.215 0.228 60,000 13,290 0.2215 43.00 43.00 44.40 43.00 45.60 300 44.300 -0.92%
2012-01-13 0 0.217 0.217 0.234 0.211 0.230 230,000 50,700 0.2204 43.40 43.40 46.80 42.20 46.00 1,150 44.087 -5.65%
2012-01-12 0 0.230 0.215 0.232 0.230 0.230 110,000 25,300 0.2300 46.00 43.00 46.40 46.00 46.00 550 46.000 3.60%
2012-01-11 0 0.222 0.222 0.240 0.222 0.230 1,120,000 257,440 0.2299 44.40 44.40 48.00 44.40 46.00 5,600 45.971 -5.13%
2012-01-10 0 0.234 0.230 0.239 0.223 0.234 387,000 88,165 0.2278 46.80 46.00 47.80 44.60 46.80 1,935 45.563 3.08%
2012-01-09 0 0.227 0.208 0.227 - - 1,000 183 0.1830 45.40 41.60 45.40 - - 5 36.600 -0.87%
2012-01-06 0 0.229 0.215 0.229 0.219 0.229 40,000 8,810 0.2203 45.80 43.00 45.80 43.80 45.80 200 44.050 4.57%
2012-01-05 0 0.219 0.212 0.230 0.209 0.219 510,000 108,770 0.2133 43.80 42.40 46.00 41.80 43.80 2,550 42.655 -0.45%
2012-01-04 0 0.220 0.210 0.230 0.205 0.220 590,000 127,990 0.2169 44.00 42.00 46.00 41.00 44.00 2,950 43.386 3.77%
2012-01-03 0 0.212 0.212 0.260 0.205 0.210 30,000 6,200 0.2067 42.40 42.40 52.00 41.00 42.00 150 41.333 -4.50%
2011-12-30 0 0.222 0.222 0.260 0.220 0.222 205,000 45,180 0.2204 44.40 44.40 52.00 44.00 44.40 1,025 44.078 0.91%
2011-12-29 0 0.220 0.220 0.223 0.220 0.223 315,000 69,930 0.2220 44.00 44.00 44.60 44.00 44.60 1,575 44.400 2.33%
2011-12-28 0 0.215 0.215 0.229 0.213 0.215 20,000 4,270 0.2135 43.00 43.00 45.80 42.60 43.00 100 42.700 -10.04%
2011-12-23 0 0.239 0.230 0.239 0.238 0.239 460,000 109,840 0.2388 47.80 46.00 47.80 47.60 47.80 2,300 47.757 -0.83%
2011-12-22 0 0.241 0.231 0.242 - - 0 0 - 48.20 46.20 48.40 - - 0 - 0.00%
2011-12-21 0 0.241 0.241 0.245 0.241 0.241 240,000 57,840 0.2410 48.20 48.20 49.00 48.20 48.20 1,200 48.200 0.42%
2011-12-20 0 0.240 0.240 0.250 0.240 0.250 140,400 34,242 0.2439 48.00 48.00 50.00 48.00 50.00 702 48.778 -2.44%
2011-12-19 0 0.246 0.241 0.250 0.245 0.246 385,000 94,505 0.2455 49.20 48.20 50.00 49.00 49.20 1,925 49.094 2.50%
2011-12-16 0 0.240 0.240 0.250 0.240 0.241 3,155,000 758,320 0.2404 48.00 48.00 50.00 48.00 48.20 15,775 48.071 -5.88%
2011-12-15 0 0.255 0.241 0.255 0.240 0.255 690,000 167,400 0.2426 51.00 48.20 51.00 48.00 51.00 3,450 48.522 -1.92%
2011-12-14 0 0.260 0.240 0.260 0.240 0.260 200,000 48,200 0.2410 52.00 48.00 52.00 48.00 52.00 1,000 48.200 4.84%
2011-12-13 0 0.248 0.244 0.260 0.230 0.250 1,820,000 440,455 0.2420 49.60 48.80 52.00 46.00 50.00 9,100 48.402 5.98%
2011-12-12 0 0.234 0.234 0.238 0.230 0.246 1,380,000 330,185 0.2393 46.80 46.80 47.60 46.00 49.20 6,900 47.853 -5.65%
2011-12-09 0 0.248 0.247 0.248 0.240 0.250 2,404,400 586,364 0.2439 49.60 49.40 49.60 48.00 50.00 12,022 48.774 2.90%
2011-12-08 0 0.241 0.238 0.241 0.230 0.241 2,405,000 566,140 0.2354 48.20 47.60 48.20 46.00 48.20 12,025 47.080 3.88%
2011-12-07 0 0.232 0.232 0.234 0.226 0.232 3,245,000 737,000 0.2271 46.40 46.40 46.80 45.20 46.40 16,225 45.424 0.00%
2011-12-06 0 0.232 0.232 0.233 0.221 0.233 7,700,000 1,769,410 0.2298 46.40 46.40 46.60 44.20 46.60 38,500 45.959 2.65%
2011-12-05 0 0.226 0.226 0.228 0.200 0.228 9,870,000 2,151,040 0.2179 45.20 45.20 45.60 40.00 45.60 49,350 43.587 13.00%
2011-12-02 0 0.200 0.199 0.200 0.195 0.215 17,925,000 3,590,495 0.2003 40.00 39.80 40.00 39.00 43.00 89,625 40.061 -4.31%
2011-12-01 0 0.209 0.206 0.209 0.202 0.230 11,675,000 2,458,555 0.2106 41.80 41.20 41.80 40.40 46.00 58,375 42.117 0.48%
2011-11-30 0 0.208 0.207 0.208 0.195 0.255 13,112,000 2,845,530 0.2170 41.60 41.40 41.60 39.00 51.00 65,560 43.403 -18.43%
2011-11-29 0 0.255 0.250 0.255 0.248 0.300 21,952,000 5,544,584 0.2526 51.00 50.00 51.00 49.60 60.00 109,760 50.516 -17.74%
2011-11-28 0 0.310 0.290 0.310 0.285 0.325 2,981,000 907,815 0.3045 62.00 58.00 62.00 57.00 65.00 14,905 60.907 -1.59%
2011-11-25 0 0.315 0.310 0.315 0.315 0.330 5,305,000 1,685,550 0.3177 63.00 62.00 63.00 63.00 66.00 26,525 63.546 -12.50%
2011-11-24 0 0.360 0.320 0.360 0.320 0.370 4,845,000 1,575,825 0.3252 72.00 64.00 72.00 64.00 74.00 24,225 65.050 7.46%
2011-11-23 0 0.335 0.335 0.345 0.320 0.370 10,280,000 3,370,325 0.3279 67.00 67.00 69.00 64.00 74.00 51,400 65.571 -11.84%
2011-11-22 0 0.380 0.360 0.380 0.360 0.380 2,355,000 881,200 0.3742 76.00 72.00 76.00 72.00 76.00 11,775 74.837 -1.30%
2011-11-21 0 0.385 0.375 0.385 0.350 0.385 3,255,000 1,238,300 0.3804 77.00 75.00 77.00 70.00 77.00 16,275 76.086 2.67%
2011-11-18 0 0.375 0.355 0.375 0.330 0.375 1,205,000 433,050 0.3594 75.00 71.00 75.00 66.00 75.00 6,025 71.876 4.17%
2011-11-17 0 0.360 0.350 0.360 0.350 0.370 2,960,000 1,037,150 0.3504 72.00 70.00 72.00 70.00 74.00 14,800 70.078 -2.70%
2011-11-16 0 0.370 0.355 0.370 0.345 0.370 1,095,000 384,075 0.3508 74.00 71.00 74.00 69.00 74.00 5,475 70.151 0.00%
2011-11-15 0 0.370 0.370 0.380 0.340 0.385 6,075,000 2,151,625 0.3542 74.00 74.00 76.00 68.00 77.00 30,375 70.835 8.82%
2011-11-14 0 0.340 0.335 0.340 0.335 0.340 1,095,000 369,800 0.3377 68.00 67.00 68.00 67.00 68.00 5,475 67.543 4.62%
2011-11-11 0 0.325 0.325 0.335 0.300 0.350 4,455,000 1,439,675 0.3232 65.00 65.00 67.00 60.00 70.00 22,275 64.632 -1.52%
2011-11-10 0 0.330 0.320 0.325 0.310 0.365 3,656,524 1,211,405 0.3313 66.00 64.00 65.00 62.00 73.00 18,283 66.260 -9.59%
2011-11-09 0 0.365 0.360 0.365 0.360 0.380 920,000 342,375 0.3721 73.00 72.00 73.00 72.00 76.00 4,600 74.429 -7.59%
2011-11-08 0 0.395 0.365 0.425 0.385 0.395 105,000 40,550 0.3862 79.00 73.00 85.00 77.00 79.00 525 77.238 -4.82%
2011-11-07 0 0.415 0.415 0.430 0.415 0.415 137,000 56,825 0.4148 83.00 83.00 86.00 83.00 83.00 685 82.956 -1.19%
2011-11-04 0 0.420 0.405 0.420 0.390 0.420 311,600 126,880 0.4072 84.00 81.00 84.00 78.00 84.00 1,558 81.438 7.69%
2011-11-03 0 0.390 0.390 0.410 0.390 0.395 105,000 41,225 0.3926 78.00 78.00 82.00 78.00 79.00 525 78.524 -6.02%
2011-11-02 0 0.415 0.415 0.425 0.400 0.430 163,000 66,865 0.4102 83.00 83.00 85.00 80.00 86.00 815 82.043 -5.68%
2011-11-01 0 0.440 0.410 0.440 0.420 0.440 273,000 115,540 0.4232 88.00 82.00 88.00 84.00 88.00 1,365 84.645 0.00%
2011-10-31 0 0.440 0.435 0.445 0.380 0.460 3,541,495 1,541,447 0.4353 88.00 87.00 89.00 76.00 92.00 17,707 87.051 -9.28%
2011-10-28 0 0.485 0.480 0.500 0.485 0.550 211,200 106,614 0.5048 97.00 96.00 100.00 97.00 110.0 1,056 100.96 3.19%
2011-10-27 0 0.470 0.470 0.480 0.470 0.480 231,000 109,450 0.4738 94.00 94.00 96.00 94.00 96.00 1,155 94.762 2.17%
2011-10-26 0 0.460 0.480 0.490 0.460 0.480 95,000 44,900 0.4726 92.00 96.00 98.00 92.00 96.00 475 94.526 -4.17%
2011-10-25 0 0.480 0.460 0.480 0.480 0.480 345,000 165,600 0.4800 96.00 92.00 96.00 96.00 96.00 1,725 96.000 1.05%
2011-10-24 0 0.475 0.440 0.475 0.450 0.475 55,000 25,375 0.4614 95.00 88.00 95.00 90.00 95.00 275 92.273 3.26%
2011-10-21 0 0.460 0.435 0.480 - - 0 0 - 92.00 87.00 96.00 - - 0 - 0.00%
2011-10-20 0 0.460 0.460 0.480 0.460 0.490 407,600 196,596 0.4823 92.00 92.00 96.00 92.00 98.00 2,038 96.465 -4.17%
2011-10-19 0 0.480 0.480 0.500 0.450 0.480 165,000 76,800 0.4655 96.00 96.00 100.00 90.00 96.00 825 93.091 6.67%
2011-10-18 0 0.450 0.430 0.460 0.425 0.450 140,000 61,200 0.4371 90.00 86.00 92.00 85.00 90.00 700 87.429 2.27%
2011-10-17 0 0.440 0.440 0.450 0.420 0.480 215,000 95,350 0.4435 88.00 88.00 90.00 84.00 96.00 1,075 88.698 0.00%
2011-10-14 0 0.440 0.420 0.495 - - 0 0 - 88.00 84.00 99.00 - - 0 - 0.00%
2011-10-13 0 0.440 0.440 0.480 0.430 0.435 90,000 39,125 0.4347 88.00 88.00 96.00 86.00 87.00 450 86.944 0.00%
2011-10-12 0 0.440 0.435 0.440 0.420 0.475 570,000 247,150 0.4336 88.00 87.00 88.00 84.00 95.00 2,850 86.719 -8.33%
2011-10-11 0 0.480 0.425 0.480 0.480 0.480 5,000 2,400 0.4800 96.00 85.00 96.00 96.00 96.00 25 96.000 0.00%
2011-10-10 0 0.480 0.405 0.490 0.435 0.480 210,000 92,450 0.4402 96.00 81.00 98.00 87.00 96.00 1,050 88.048 9.09%
2011-10-07 0 0.440 0.400 0.480 0.415 0.480 70,000 30,375 0.4339 88.00 80.00 96.00 83.00 96.00 350 86.786 6.02%
2011-10-06 0 0.415 0.410 0.475 0.415 0.415 15,000 6,225 0.4150 83.00 82.00 95.00 83.00 83.00 75 83.000 3.75%
2011-10-04 0 0.400 0.400 0.440 0.395 0.440 120,000 49,300 0.4108 80.00 80.00 88.00 79.00 88.00 600 82.167 -9.09%
2011-10-03 0 0.440 0.440 0.450 0.405 0.440 285,000 121,725 0.4271 88.00 88.00 90.00 81.00 88.00 1,425 85.421 -8.33%
2011-09-30 0 0.480 0.420 0.480 - - 0 0 - 96.00 84.00 96.00 - - 0 - -2.04%
2011-09-28 0 0.490 0.450 0.495 0.490 0.495 245,400 120,435 0.4908 98.00 90.00 99.00 98.00 99.00 1,227 98.154 0.00%
2011-09-27 0 0.490 0.450 0.490 0.450 0.490 145,000 65,850 0.4541 98.00 90.00 98.00 90.00 98.00 725 90.828 0.00%
2011-09-26 0 0.490 0.410 0.490 0.490 0.495 130,000 64,200 0.4938 98.00 82.00 98.00 98.00 99.00 650 98.769 1.03%
2011-09-23 0 0.485 0.410 0.485 0.450 0.495 35,000 16,325 0.4664 97.00 82.00 97.00 90.00 99.00 175 93.286 -2.02%
2011-09-22 0 0.495 0.450 0.495 0.500 0.500 25,000 12,500 0.5000 99.00 90.00 99.00 100.00 100.00 125 100.000 4.21%
2011-09-21 0 0.475 0.450 0.495 - - 0 0 - 95.00 90.00 99.00 - - 0 - 0.00%
2011-09-20 0 0.475 0.470 0.510 0.465 0.475 235,000 109,525 0.4661 95.00 94.00 102.0 93.00 95.00 1,175 93.213 -13.64%
2011-09-19 0 0.550 0.460 0.550 0.460 0.550 158,400 83,412 0.5266 110.0 92.00 110.0 92.00 110.0 792 105.32 10.00%
2011-09-16 0 0.500 0.470 0.500 - - 0 0 - 100.00 94.00 100.00 - - 0 - 0.00%
2011-09-15 0 0.500 0.500 0.520 0.470 0.520 535,000 262,275 0.4902 100.00 100.00 104.0 94.00 104.0 2,675 98.047 2.04%
2011-09-14 0 0.490 0.485 0.495 0.450 0.495 50,600 24,364 0.4815 98.00 97.00 99.00 90.00 99.00 253 96.300 -2.00%
2011-09-12 0 0.500 0.430 0.500 - - 0 0 - 100.00 86.00 100.00 - - 0 - -1.96%
2011-09-09 0 0.510 0.485 0.510 0.500 0.520 25,000 12,750 0.5100 102.0 97.00 102.0 100.00 104.0 125 102.00 -1.92%
2011-09-08 0 0.520 0.500 0.520 0.490 0.530 410,000 206,750 0.5043 104.0 100.00 104.0 98.00 106.0 2,050 100.85 -10.34%
2011-09-07 0 0.580 0.540 0.580 0.485 0.580 430,000 225,800 0.5251 116.0 108.0 116.0 97.00 116.0 2,150 105.02 19.59%
2011-09-06 0 0.485 0.445 0.485 0.480 0.485 60,000 29,000 0.4833 97.00 89.00 97.00 96.00 97.00 300 96.667 2.11%
2011-09-05 0 0.475 0.435 0.475 - - 0 0 - 95.00 87.00 95.00 - - 0 - 0.00%
2011-09-02 0 0.475 0.445 0.490 - - 0 0 - 95.00 89.00 98.00 - - 0 - 0.00%
2011-09-01 0 0.475 0.475 0.500 0.465 0.490 1,045,000 495,175 0.4739 95.00 95.00 100.00 93.00 98.00 5,225 94.770 2.15%
2011-08-31 0 0.465 0.430 0.465 0.465 0.475 90,000 42,350 0.4706 93.00 86.00 93.00 93.00 95.00 450 94.111 -2.11%
2011-08-30 0 0.475 0.475 0.480 0.390 0.480 901,000 385,025 0.4273 95.00 95.00 96.00 78.00 96.00 4,505 85.466 -1.04%
2011-08-29 0 0.480 0.440 0.490 0.480 0.480 15,000 7,200 0.4800 96.00 88.00 98.00 96.00 96.00 75 96.000 0.00%
2011-08-26 0 0.480 0.480 0.500 0.480 0.480 25,600 12,270 0.4793 96.00 96.00 100.00 96.00 96.00 128 95.859 0.00%
2011-08-25 0 0.480 0.480 0.495 0.480 0.480 15,000 7,200 0.4800 96.00 96.00 99.00 96.00 96.00 75 96.000 1.05%
2011-08-24 0 0.475 0.475 0.500 0.475 0.500 66,000 32,445 0.4916 95.00 95.00 100.00 95.00 100.00 330 98.318 4.40%
2011-08-23 0 0.455 0.490 0.495 0.450 0.460 140,000 63,250 0.4518 91.00 98.00 99.00 90.00 92.00 700 90.357 -14.15%
2011-08-22 0 0.530 0.460 0.530 - - 0 0 - 106.0 92.00 106.0 - - 0 - 0.00%
2011-08-19 0 0.530 0.500 0.530 0.500 0.530 215,000 107,200 0.4986 106.0 100.00 106.0 100.00 106.0 1,075 99.721 1.92%
2011-08-18 0 0.520 0.520 0.530 0.510 0.530 212,000 110,500 0.5212 104.0 104.0 106.0 102.0 106.0 1,060 104.25 4.00%
2011-08-17 0 0.500 0.500 0.530 0.500 0.500 105,000 52,500 0.5000 100.00 100.00 106.0 100.00 100.00 525 100.000 0.00%
2011-08-16 0 0.500 0.480 0.500 0.500 0.530 225,000 114,200 0.5076 100.00 96.00 100.00 100.00 106.0 1,125 101.51 -3.85%
2011-08-15 0 0.520 0.510 0.520 0.490 0.520 121,800 61,596 0.5057 104.0 102.0 104.0 98.00 104.0 609 101.14 -1.89%
2011-08-12 0 0.530 0.500 0.520 0.480 0.540 445,000 230,250 0.5174 106.0 100.00 104.0 96.00 108.0 2,225 103.48 -1.85%
2011-08-11 0 0.540 0.510 0.540 0.500 0.550 630,000 328,850 0.5220 108.0 102.0 108.0 100.00 110.0 3,150 104.40 -1.82%
2011-08-10 0 0.550 0.540 0.580 0.540 0.580 270,000 149,900 0.5552 110.0 108.0 116.0 108.0 116.0 1,350 111.04 -5.17%
2011-08-09 0 0.580 0.580 0.630 0.570 0.590 425,000 246,400 0.5798 116.0 116.0 126.0 114.0 118.0 2,125 115.95 -7.94%
2011-08-08 0 0.630 0.550 0.630 0.540 0.650 190,000 116,100 0.6111 126.0 110.0 126.0 108.0 130.0 950 122.21 -3.08%
2011-08-05 0 0.650 0.560 0.650 0.650 0.710 370,000 253,100 0.6841 130.0 112.0 130.0 130.0 142.0 1,850 136.81 0.00%
2011-08-04 0 0.650 0.650 0.690 0.650 0.680 150,000 98,250 0.6550 130.0 130.0 138.0 130.0 136.0 750 131.00 -7.14%
2011-08-03 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 140.0 136.0 140.0 140.0 140.0 100 140.00 0.00%
2011-08-02 0 0.700 0.690 0.700 0.700 0.700 30,000 21,000 0.7000 140.0 138.0 140.0 140.0 140.0 150 140.00 -6.67%
2011-08-01 0 0.750 0.700 0.750 0.680 0.760 65,000 46,100 0.7092 150.0 140.0 150.0 136.0 152.0 325 141.85 -3.85%
2011-07-29 0 0.780 0.710 0.780 - - 0 0 - 156.0 142.0 156.0 - - 0 - -1.27%
2011-07-28 0 0.790 0.690 0.790 0.660 0.790 75,000 55,100 0.7347 158.0 138.0 158.0 132.0 158.0 375 146.93 12.86%
2011-07-27 0 0.700 0.700 0.720 0.700 0.730 35,000 24,800 0.7086 140.0 140.0 144.0 140.0 146.0 175 141.71 -4.11%
2011-07-26 0 0.730 0.700 0.730 0.690 0.730 220,000 151,950 0.6907 146.0 140.0 146.0 138.0 146.0 1,100 138.14 5.80%
2011-07-25 0 0.690 0.690 0.730 0.650 0.700 340,000 227,700 0.6697 138.0 138.0 146.0 130.0 140.0 1,700 133.94 -5.48%
2011-07-22 0 0.730 0.700 0.740 0.730 0.730 11,000 7,970 0.7245 146.0 140.0 148.0 146.0 146.0 55 144.91 4.29%
2011-07-21 0 0.700 0.700 0.740 0.690 0.780 150,000 106,600 0.7107 140.0 140.0 148.0 138.0 156.0 750 142.13 -1.41%
2011-07-20 0 0.710 0.700 0.710 0.680 0.710 285,000 198,400 0.6961 142.0 140.0 142.0 136.0 142.0 1,425 139.23 2.90%
2011-07-19 0 0.690 0.690 0.720 0.680 0.730 323,000 227,880 0.7055 138.0 138.0 144.0 136.0 146.0 1,615 141.10 0.00%
2011-07-18 0 0.690 0.690 0.760 0.690 0.690 45,000 31,050 0.6900 138.0 138.0 152.0 138.0 138.0 225 138.00 -8.00%
2011-07-15 0 0.750 0.720 0.750 - - 0 0 - 150.0 144.0 150.0 - - 0 - 0.00%
2011-07-14 0 0.750 0.730 0.800 - - 0 0 - 150.0 146.0 160.0 - - 0 - 0.00%
2011-07-13 0 0.750 0.720 0.750 0.720 0.750 35,000 25,350 0.7243 150.0 144.0 150.0 144.0 150.0 175 144.86 -2.60%
2011-07-12 0 0.770 0.740 0.790 0.720 0.770 159,751 117,889 0.7380 154.0 148.0 158.0 144.0 154.0 799 147.59 -3.75%
2011-07-11 0 0.800 0.740 0.820 - - 0 0 - 160.0 148.0 164.0 - - 0 - 0.00%
2011-07-08 0 0.800 0.760 0.840 0.730 0.800 636,626 481,842 0.7569 160.0 152.0 168.0 146.0 160.0 3,183 151.37 1.27%
2011-07-07 0 0.790 0.780 0.800 0.750 0.790 1,650,000 1,301,650 0.7889 158.0 156.0 160.0 150.0 158.0 8,250 157.78 1.28%
2011-07-06 0 0.780 0.740 0.800 0.730 0.780 90,000 66,200 0.7356 156.0 148.0 160.0 146.0 156.0 450 147.11 0.00%
2011-07-05 0 0.780 0.770 0.850 0.780 0.810 60,000 48,000 0.8000 156.0 154.0 170.0 156.0 162.0 300 160.00 -3.70%
2011-07-04 0 0.810 0.800 0.810 0.800 0.850 65,000 52,850 0.8131 162.0 160.0 162.0 160.0 170.0 325 162.62 -4.71%
2011-06-30 0 0.850 0.850 0.880 - - 0 0 - 170.0 170.0 176.0 - - 0 - 1.19%
2011-06-29 0 0.840 0.840 0.890 0.830 0.850 795,000 666,950 0.8389 168.0 168.0 178.0 166.0 170.0 3,975 167.79 -1.18%
2011-06-28 0 0.850 0.850 0.860 0.850 0.860 105,000 89,450 0.8519 170.0 170.0 172.0 170.0 172.0 525 170.38 -1.16%
2011-06-27 0 0.860 0.860 0.880 0.850 0.870 895,000 769,650 0.8599 172.0 172.0 176.0 170.0 174.0 4,475 171.99 -4.44%
2011-06-24 0 0.900 0.900 0.910 0.830 0.910 925,000 823,850 0.8906 180.0 180.0 182.0 166.0 182.0 4,625 178.13 0.00%
2011-06-23 0 0.900 0.890 0.900 0.810 0.910 2,500,400 2,249,002 0.8995 180.0 178.0 180.0 162.0 182.0 12,502 179.89 1.12%
2011-06-22 0 0.890 0.880 0.890 0.800 0.890 2,760,000 2,348,900 0.8511 178.0 176.0 178.0 160.0 178.0 13,800 170.21 11.25%
2011-06-21 0 0.800 0.800 0.810 0.770 0.820 1,522,400 1,207,822 0.7934 160.0 160.0 162.0 154.0 164.0 7,612 158.67 6.67%
2011-06-20 0 0.750 0.740 0.750 0.700 0.780 1,050,000 779,750 0.7426 150.0 148.0 150.0 140.0 156.0 5,250 148.52 1.35%
2011-06-17 0 0.740 0.720 0.750 0.670 0.750 2,235,400 1,592,406 0.7124 148.0 144.0 150.0 134.0 150.0 11,177 142.47 13.85%
2011-06-16 0 0.650 0.650 0.670 0.640 0.680 1,190,000 794,550 0.6677 130.0 130.0 134.0 128.0 136.0 5,950 133.54 -5.80%
2011-06-15 0 0.690 0.650 0.700 0.690 0.700 250,000 173,500 0.6940 138.0 130.0 140.0 138.0 140.0 1,250 138.80 0.00%
2011-06-14 0 0.690 0.690 0.710 0.680 0.710 1,420,000 986,250 0.6945 138.0 138.0 142.0 136.0 142.0 7,100 138.91 0.00%
2011-06-13 0 0.690 0.670 0.710 0.690 0.710 795,000 555,150 0.6983 138.0 134.0 142.0 138.0 142.0 3,975 139.66 -1.43%
2011-06-10 0 0.700 0.690 0.710 0.670 0.700 962,000 671,440 0.6980 140.0 138.0 142.0 134.0 140.0 4,810 139.59 2.94%
2011-06-09 0 0.680 0.680 0.690 0.680 0.690 131,000 89,290 0.6816 136.0 136.0 138.0 136.0 138.0 655 136.32 -1.45%
2011-06-08 0 0.690 0.690 0.700 0.690 0.700 565,000 391,400 0.6927 138.0 138.0 140.0 138.0 140.0 2,825 138.55 -1.43%
2011-06-07 0 0.700 0.700 0.710 0.670 0.700 870,000 595,350 0.6843 140.0 140.0 142.0 134.0 140.0 4,350 136.86 1.45%
2011-06-03 0 0.690 0.690 0.700 0.670 0.700 2,370,000 1,636,350 0.6904 138.0 138.0 140.0 134.0 140.0 11,850 138.09 -1.43%
2011-06-02 0 0.700 0.690 0.700 0.680 0.710 460,000 321,700 0.6993 140.0 138.0 140.0 136.0 142.0 2,300 139.87 2.94%
2011-06-01 0 0.680 0.680 0.690 0.680 0.690 1,380,200 944,880 0.6846 136.0 136.0 138.0 136.0 138.0 6,901 136.92 -1.45%
2011-05-31 0 0.690 0.680 0.690 0.670 0.770 6,340,000 4,397,350 0.6936 138.0 136.0 138.0 134.0 154.0 31,700 138.72 -10.39%
2011-05-30 0 0.770 0.750 0.780 0.770 0.860 810,000 642,300 0.7930 154.0 150.0 156.0 154.0 172.0 4,050 158.59 -9.41%
2011-05-27 0 0.850 0.830 0.850 0.830 0.880 411,400 346,892 0.8432 170.0 166.0 170.0 166.0 176.0 2,057 168.64 -1.16%
2011-05-26 0 0.860 0.820 0.860 0.780 0.860 3,380,000 2,862,200 0.8468 172.0 164.0 172.0 156.0 172.0 16,900 169.36 1.18%
2011-05-25 0 0.850 0.840 0.850 0.840 0.860 1,625,000 1,391,100 0.8561 170.0 168.0 170.0 168.0 172.0 8,125 171.21 0.00%
2011-05-24 0 0.850 0.850 0.870 0.850 0.970 510,800 442,914 0.8671 170.0 170.0 174.0 170.0 194.0 2,554 173.42 -4.49%
2011-05-23 0 0.890 0.870 0.900 0.870 0.900 1,150,000 1,013,650 0.8814 178.0 174.0 180.0 174.0 180.0 5,750 176.29 2.30%
2011-05-20 0 0.870 0.870 0.890 0.840 0.920 4,350,000 3,823,450 0.8790 174.0 174.0 178.0 168.0 184.0 21,750 175.79 -3.33%
2011-05-19 0 0.900 0.900 0.910 0.900 0.940 2,660,000 2,409,600 0.9059 180.0 180.0 182.0 180.0 188.0 13,300 181.17 -2.17%
2011-05-18 0 0.920 0.910 0.920 0.900 0.940 6,380,000 5,798,000 0.9088 184.0 182.0 184.0 180.0 188.0 31,900 181.76 1.10%
2011-05-17 0 0.910 0.900 0.910 0.900 0.960 5,370,000 4,991,950 0.9296 182.0 180.0 182.0 180.0 192.0 26,850 185.92 -7.14%
2011-05-16 0 0.980 0.970 0.980 0.970 1.030 2,725,000 2,715,800 0.9966 196.0 194.0 196.0 194.0 206.0 13,625 199.32 2.08%
2011-05-13 0 0.960 0.960 0.970 0.960 0.980 570,000 549,400 0.9639 192.0 192.0 194.0 192.0 196.0 2,850 192.77 0.00%
2011-05-12 0 0.960 0.940 0.960 0.930 0.960 1,363,800 1,279,420 0.9381 192.0 188.0 192.0 186.0 192.0 6,819 187.63 0.00%
2011-05-11 0 0.960 0.940 0.960 0.950 0.960 645,000 613,450 0.9511 192.0 188.0 192.0 190.0 192.0 3,225 190.22 3.23%
2011-05-09 0 0.930 0.910 0.920 0.920 0.970 1,030,000 979,000 0.9505 186.0 182.0 184.0 184.0 194.0 5,150 190.10 -6.06%
2011-05-06 0 0.990 0.950 0.990 0.960 0.990 140,000 138,050 0.9861 198.0 190.0 198.0 192.0 198.0 700 197.21 3.13%
2011-05-05 0 0.960 0.960 0.990 0.940 0.980 3,105,000 2,966,900 0.9555 192.0 192.0 198.0 188.0 196.0 15,525 191.10 -4.00%
2011-05-04 0 1.000 0.990 1.000 0.970 1.000 140,000 138,200 0.9871 200.0 198.0 200.0 194.0 200.0 700 197.43 0.00%
2011-05-03 0 1.000 0.990 1.030 1.000 1.060 915,000 926,500 1.0126 200.0 198.0 206.0 200.0 212.0 4,575 202.51 -6.54%
2011-04-29 0 1.070 1.020 1.070 1.010 1.070 101,000 102,970 1.0195 214.0 204.0 214.0 202.0 214.0 505 203.90 4.90%
2011-04-28 0 1.020 1.020 1.050 1.000 1.070 380,000 391,400 1.0300 204.0 204.0 210.0 200.0 214.0 1,900 206.00 -3.77%
2011-04-27 0 1.060 1.050 1.070 1.040 1.110 732,232 785,527 1.0728 212.0 210.0 214.0 208.0 222.0 3,661 214.56 -3.64%
2011-04-26 0 1.100 1.050 1.110 0.990 1.110 1,145,000 1,201,950 1.0497 220.0 210.0 222.0 198.0 222.0 5,725 209.95 8.91%
2011-04-21 0 1.010 1.000 1.020 1.000 1.040 810,000 831,200 1.0262 202.0 200.0 204.0 200.0 208.0 4,050 205.23 -0.98%
2011-04-20 0 1.020 1.020 1.040 1.020 1.050 1,392,149 1,432,406 1.0289 204.0 204.0 208.0 204.0 210.0 6,961 205.78 -0.97%
2011-04-19 0 1.030 1.020 1.030 0.990 1.030 1,055,000 1,063,250 1.0078 206.0 204.0 206.0 198.0 206.0 5,275 201.56 -2.83%
2011-04-18 0 1.060 1.050 1.060 1.050 1.080 978,285 1,031,382 1.0543 212.0 210.0 212.0 210.0 216.0 4,891 210.86 -2.75%
2011-04-15 0 1.090 1.060 1.090 1.060 1.090 600,000 640,750 1.0679 218.0 212.0 218.0 212.0 218.0 3,000 213.58 1.87%
2011-04-14 0 1.070 1.060 1.070 1.060 1.070 385,000 411,850 1.0697 214.0 212.0 214.0 212.0 214.0 1,925 213.95 0.00%
2011-04-13 0 1.070 1.060 1.070 1.070 1.090 905,000 977,450 1.0801 214.0 212.0 214.0 214.0 218.0 4,525 216.01 -0.93%
2011-04-12 0 1.080 1.080 1.100 1.070 1.100 793,627 858,889 1.0822 216.0 216.0 220.0 214.0 220.0 3,968 216.45 -1.82%
2011-04-11 0 1.100 1.100 1.110 1.050 1.110 1,670,150 1,832,346 1.0971 220.0 220.0 222.0 210.0 222.0 8,351 219.42 1.85%
2011-04-08 0 1.080 1.070 1.100 1.070 1.080 355,450 382,908 1.0772 216.0 214.0 220.0 214.0 216.0 1,777 215.45 -0.92%
2011-04-07 0 1.090 1.080 1.090 1.080 1.130 902,492 982,615 1.0888 218.0 216.0 218.0 216.0 226.0 4,512 217.76 -2.68%
2011-04-06 0 1.120 1.110 1.120 1.100 1.140 2,089,157 2,340,686 1.1204 224.0 222.0 224.0 220.0 228.0 10,446 224.08 3.70%
2011-04-04 0 1.080 1.080 1.100 1.060 1.120 630,461 686,016 1.0881 216.0 216.0 220.0 212.0 224.0 3,152 217.62 0.00%
2011-04-01 0 1.080 1.080 1.090 1.080 1.110 370,000 402,250 1.0872 216.0 216.0 218.0 216.0 222.0 1,850 217.43 1.89%
2011-03-31 0 1.060 1.060 1.100 1.060 1.120 360,000 397,100 1.1031 212.0 212.0 220.0 212.0 224.0 1,800 220.61 -5.36%
2011-03-30 0 1.120 1.100 1.120 1.060 1.120 757,400 835,682 1.1034 224.0 220.0 224.0 212.0 224.0 3,787 220.67 3.70%
2011-03-29 0 1.080 1.060 1.090 1.060 1.190 3,225,000 3,630,940 1.1259 216.0 212.0 218.0 212.0 238.0 16,125 225.17 -10.00%
2011-03-28 0 1.200 1.170 1.200 1.190 1.210 1,000,000 1,206,400 1.2064 240.0 234.0 240.0 238.0 242.0 5,000 241.28 0.00%
2011-03-25 0 1.200 1.190 1.200 1.170 1.210 1,365,000 1,629,550 1.1938 240.0 238.0 240.0 234.0 242.0 6,825 238.76 1.69%
2011-03-24 0 1.180 1.180 1.200 1.170 1.200 541,800 643,722 1.1881 236.0 236.0 240.0 234.0 240.0 2,709 237.62 -1.67%
2011-03-23 0 1.200 1.190 1.200 1.160 1.230 2,070,000 2,489,750 1.2028 240.0 238.0 240.0 232.0 246.0 10,350 240.56 1.69%
2011-03-22 0 1.180 1.180 1.200 1.170 1.190 450,400 531,452 1.1800 236.0 236.0 240.0 234.0 238.0 2,252 235.99 0.85%
2011-03-21 0 1.170 1.160 1.170 1.150 1.190 555,000 649,400 1.1701 234.0 232.0 234.0 230.0 238.0 2,775 234.02 1.74%
2011-03-18 0 1.150 1.150 1.170 1.150 1.180 1,565,000 1,819,400 1.1626 230.0 230.0 234.0 230.0 236.0 7,825 232.51 -2.54%
2011-03-17 0 1.180 1.160 1.180 1.140 1.190 1,816,000 2,121,650 1.1683 236.0 232.0 236.0 228.0 238.0 9,080 233.66 -1.67%
2011-03-16 0 1.200 1.190 1.210 1.170 1.220 940,200 1,130,032 1.2019 240.0 238.0 242.0 234.0 244.0 4,701 240.38 0.84%
2011-03-15 0 1.190 1.180 1.190 1.160 1.260 1,465,000 1,719,400 1.1737 238.0 236.0 238.0 232.0 252.0 7,325 234.73 -3.25%
2011-03-14 0 1.230 1.210 1.230 1.180 1.230 1,290,000 1,568,650 1.2160 246.0 242.0 246.0 236.0 246.0 6,450 243.20 4.24%
2011-03-11 0 1.180 1.170 1.180 1.160 1.230 1,101,400 1,326,234 1.2041 236.0 234.0 236.0 232.0 246.0 5,507 240.83 -4.84%
2011-03-10 0 1.240 1.220 1.240 1.220 1.270 745,000 919,350 1.2340 248.0 244.0 248.0 244.0 254.0 3,725 246.81 -0.80%
2011-03-09 0 1.250 1.250 1.260 1.250 1.340 2,531,000 3,235,160 1.2782 250.0 250.0 252.0 250.0 268.0 12,655 255.64 -3.85%
2011-03-08 0 1.300 1.290 1.300 1.180 1.300 8,168,000 10,252,020 1.2551 260.0 258.0 260.0 236.0 260.0 40,840 251.03 11.11%
2011-03-07 0 1.170 1.170 1.180 1.160 1.180 3,575,000 4,180,950 1.1695 234.0 234.0 236.0 232.0 236.0 17,875 233.90 0.00%
2011-03-04 0 1.170 1.170 1.180 1.150 1.200 2,153,600 2,548,332 1.1833 234.0 234.0 236.0 230.0 240.0 10,768 236.66 1.74%
2011-03-03 0 1.150 1.140 1.150 1.120 1.150 1,765,000 2,010,600 1.1392 230.0 228.0 230.0 224.0 230.0 8,825 227.83 0.88%
2011-03-02 0 1.140 1.140 1.150 1.140 1.160 823,000 942,230 1.1449 228.0 228.0 230.0 228.0 232.0 4,115 228.97 -1.72%
2011-03-01 0 1.160 1.150 1.170 1.140 1.160 720,000 829,700 1.1524 232.0 230.0 234.0 228.0 232.0 3,600 230.47 -0.85%
2011-02-28 0 1.170 1.160 1.170 1.120 1.180 1,260,000 1,458,050 1.1572 234.0 232.0 234.0 224.0 236.0 6,300 231.44 0.86%
2011-02-25 0 1.160 1.150 1.170 1.140 1.170 891,000 1,030,260 1.1563 232.0 230.0 234.0 228.0 234.0 4,455 231.26 0.87%
2011-02-24 0 1.150 1.130 1.150 1.130 1.160 1,310,000 1,496,300 1.1422 230.0 226.0 230.0 226.0 232.0 6,550 228.44 -1.71%
2011-02-23 0 1.170 1.150 1.170 1.120 1.180 3,473,400 4,031,356 1.1606 234.0 230.0 234.0 224.0 236.0 17,367 232.13 0.00%
2011-02-22 0 1.170 1.160 1.180 1.120 1.170 1,497,000 1,722,350 1.1505 234.0 232.0 236.0 224.0 234.0 7,485 230.11 2.63%
2011-02-21 0 1.140 1.140 1.150 1.120 1.220 5,525,000 6,348,150 1.1490 228.0 228.0 230.0 224.0 244.0 27,625 229.80 2.70%
2011-02-18 0 1.110 1.110 1.120 1.110 1.140 1,331,000 1,490,380 1.1197 222.0 222.0 224.0 222.0 228.0 6,655 223.95 -3.48%
2011-02-17 0 1.150 1.130 1.150 1.120 1.150 545,000 615,150 1.1287 230.0 226.0 230.0 224.0 230.0 2,725 225.74 -0.86%
2011-02-16 0 1.160 1.150 1.160 1.100 1.170 405,000 466,700 1.1523 232.0 230.0 232.0 220.0 234.0 2,025 230.47 0.00%
2011-02-15 0 1.160 1.130 1.160 1.130 1.160 900,000 1,031,000 1.1456 232.0 226.0 232.0 226.0 232.0 4,500 229.11 0.87%
2011-02-14 0 1.150 1.140 1.170 1.150 1.190 1,370,000 1,591,600 1.1618 230.0 228.0 234.0 230.0 238.0 6,850 232.35 0.00%
2011-02-11 0 1.150 1.140 1.150 1.130 1.210 4,849,000 5,645,010 1.1642 230.0 228.0 230.0 226.0 242.0 24,245 232.83 4.55%
2011-02-10 0 1.100 1.100 1.110 1.090 1.280 6,570,000 7,701,800 1.1723 220.0 220.0 222.0 218.0 256.0 32,850 234.45 -14.73%
2011-02-09 0 1.290 1.280 1.290 1.290 1.320 1,650,000 2,143,500 1.2991 258.0 256.0 258.0 258.0 264.0 8,250 259.82 -2.27%
2011-02-08 0 1.320 1.300 1.320 1.300 1.360 3,885,000 5,117,500 1.3172 264.0 260.0 264.0 260.0 272.0 19,425 263.45 0.00%
2011-02-07 0 1.320 1.310 1.320 1.290 1.360 3,656,000 4,922,360 1.3464 264.0 262.0 264.0 258.0 272.0 18,280 269.28 0.76%
2011-02-02 0 1.310 1.310 1.320 1.290 1.370 6,910,000 9,171,550 1.3273 262.0 262.0 264.0 258.0 274.0 34,550 265.46 -3.68%
2011-02-01 0 1.360 1.350 1.360 1.230 1.410 35,121,000 47,008,210 1.3385 272.0 270.0 272.0 246.0 282.0 175,605 267.69 6.25%
2011-01-31 0 1.280 1.280 1.290 1.070 1.310 45,901,000 54,872,886 1.1955 256.0 256.0 258.0 214.0 262.0 229,505 239.09 17.43%
2011-01-28 0 1.090 1.070 1.080 1.060 1.100 3,325,600 3,629,160 1.0913 218.0 214.0 216.0 212.0 220.0 16,628 218.26 -0.91%
2011-01-27 0 1.100 1.090 1.100 1.080 1.170 13,815,000 15,575,400 1.1274 220.0 218.0 220.0 216.0 234.0 69,075 225.49 0.00%
2011-01-26 0 1.100 1.090 1.110 1.050 1.110 17,890,000 19,369,250 1.0827 220.0 218.0 222.0 210.0 222.0 89,450 216.54 4.76%
2011-01-25 0 1.050 1.030 1.050 1.020 1.090 12,906,400 13,575,656 1.0519 210.0 206.0 210.0 204.0 218.0 64,532 210.37 -2.78%
2011-01-24 0 1.080 1.080 1.090 1.070 1.160 10,405,000 11,637,750 1.1185 216.0 216.0 218.0 214.0 232.0 52,025 223.70 -3.57%
2011-01-21 0 1.120 1.130 1.140 1.040 1.190 36,272,000 40,862,930 1.1266 224.0 226.0 228.0 208.0 238.0 181,360 225.31 9.80%
2011-01-20 0 1.020 1.020 1.030 0.970 1.040 18,415,000 18,715,550 1.0163 204.0 204.0 206.0 194.0 208.0 92,075 203.26 4.08%
2011-01-19 0 0.980 0.980 0.990 0.940 0.990 9,875,000 9,533,850 0.9655 196.0 196.0 198.0 188.0 198.0 49,375 193.09 1.03%
2011-01-18 0 0.970 0.970 0.980 0.900 0.980 11,280,000 10,729,300 0.9512 194.0 194.0 196.0 180.0 196.0 56,400 190.24 7.78%
2011-01-17 0 0.900 0.900 0.910 0.890 0.910 8,965,000 8,053,500 0.8983 180.0 180.0 182.0 178.0 182.0 44,825 179.67 0.00%
2011-01-14 0 0.900 0.890 0.900 0.890 0.900 1,492,000 1,342,020 0.8995 180.0 178.0 180.0 178.0 180.0 7,460 179.90 0.00%
2011-01-13 0 0.900 0.900 0.910 0.890 0.920 2,783,000 2,517,930 0.9048 180.0 180.0 182.0 178.0 184.0 13,915 180.95 -2.17%
2011-01-12 0 0.920 0.910 0.920 0.910 0.930 9,865,000 9,046,800 0.9171 184.0 182.0 184.0 182.0 186.0 49,325 183.41 1.10%
2011-01-11 0 0.910 0.900 0.920 0.870 0.920 9,360,000 8,374,350 0.8947 182.0 180.0 184.0 174.0 184.0 46,800 178.94 2.25%
2011-01-10 0 0.890 0.880 0.900 0.880 0.900 7,734,000 6,911,580 0.8937 178.0 176.0 180.0 176.0 180.0 38,670 178.73 0.00%
2011-01-07 0 0.890 0.890 0.900 0.880 0.920 8,385,000 7,671,800 0.9149 178.0 178.0 180.0 176.0 184.0 41,925 182.99 -1.11%
2011-01-06 0 0.900 0.890 0.900 0.870 0.930 12,390,600 11,095,016 0.8954 180.0 178.0 180.0 174.0 186.0 61,953 179.09 -1.10%
2011-01-05 0 0.910 0.910 0.920 0.910 0.950 7,215,000 6,667,400 0.9241 182.0 182.0 184.0 182.0 190.0 36,075 184.82 -4.21%
2011-01-04 0 0.950 0.940 0.950 0.950 0.970 5,745,600 5,471,146 0.9522 190.0 188.0 190.0 190.0 194.0 28,728 190.45 0.00%
2011-01-03 0 0.950 0.950 0.960 0.920 0.970 11,070,000 10,489,950 0.9476 190.0 190.0 192.0 184.0 194.0 55,350 189.52 4.40%
2010-12-31 0 0.910 0.910 0.920 0.910 0.930 2,925,000 2,675,150 0.9146 182.0 182.0 184.0 182.0 186.0 14,625 182.92 -1.09%
2010-12-30 0 0.920 0.920 0.930 0.910 0.930 4,910,000 4,515,850 0.9197 184.0 184.0 186.0 182.0 186.0 24,550 183.95 -1.08%
2010-12-29 0 0.930 0.920 0.930 0.910 0.950 7,180,000 6,650,000 0.9262 186.0 184.0 186.0 182.0 190.0 35,900 185.24 -1.06%
2010-12-28 0 0.940 0.930 0.940 0.910 0.970 6,930,400 6,467,018 0.9331 188.0 186.0 188.0 182.0 194.0 34,652 186.63 2.17%
2010-12-24 0 0.920 0.920 0.930 0.910 0.940 3,765,400 3,463,702 0.9199 184.0 184.0 186.0 182.0 188.0 18,827 183.98 -2.13%
2010-12-23 0 0.940 0.930 0.940 0.920 1.020 18,030,000 17,173,900 0.9525 188.0 186.0 188.0 184.0 204.0 90,150 190.50 -7.84%
2010-12-22 0 1.020 1.000 1.010 0.970 1.090 20,322,000 20,600,920 1.0137 204.0 200.0 202.0 194.0 218.0 101,610 202.75 -6.42%
2010-12-21 0 1.090 1.070 1.090 1.070 1.120 4,147,000 4,470,740 1.0781 218.0 214.0 218.0 214.0 224.0 20,735 215.61 -0.91%
2010-12-20 0 1.100 1.050 1.090 1.000 1.100 9,315,000 9,783,700 1.0503 220.0 210.0 218.0 200.0 220.0 46,575 210.06 5.77%
2010-12-17 0 1.040 1.020 1.040 1.000 1.060 10,545,000 10,909,300 1.0345 208.0 204.0 208.0 200.0 212.0 52,725 206.91 0.97%
2010-12-16 0 1.030 1.020 1.030 0.980 1.180 27,716,400 29,135,528 1.0512 206.0 204.0 206.0 196.0 236.0 138,582 210.24 -11.97%
2010-12-15 0 1.170 1.160 1.170 1.160 1.200 8,026,090 9,467,111 1.1795 234.0 232.0 234.0 232.0 240.0 40,130 235.91 -2.50%
2010-12-14 0 1.200 1.180 1.200 1.170 1.230 13,542,000 16,123,590 1.1906 240.0 236.0 240.0 234.0 246.0 67,710 238.13 0.84%
2010-12-13 0 1.190 1.180 1.190 1.180 1.240 12,090,000 14,450,450 1.1952 238.0 236.0 238.0 236.0 248.0 60,450 239.05 -3.25%
2010-12-10 0 1.230 1.230 1.240 1.210 1.350 10,412,000 13,383,780 1.2854 246.0 246.0 248.0 242.0 270.0 52,060 257.08 -8.89%
2010-12-09 0 1.350 1.330 1.350 1.300 1.380 8,340,000 11,141,750 1.3359 270.0 266.0 270.0 260.0 276.0 41,700 267.19 -0.74%
2010-12-08 0 1.360 1.360 1.370 1.280 1.400 18,815,000 25,328,200 1.3462 272.0 272.0 274.0 256.0 280.0 94,075 269.23 -1.45%
2010-12-07 0 1.380 1.360 1.380 1.340 1.390 22,310,400 30,587,062 1.3710 276.0 272.0 276.0 268.0 278.0 111,552 274.20 2.99%
2010-12-06 0 1.340 1.330 1.340 1.300 1.340 6,950,000 9,206,150 1.3246 268.0 266.0 268.0 260.0 268.0 34,750 264.93 2.29%
2010-12-03 0 1.310 1.300 1.310 1.230 1.310 8,430,000 10,778,550 1.2786 262.0 260.0 262.0 246.0 262.0 42,150 255.72 3.15%
2010-12-02 0 1.270 1.260 1.270 1.190 1.270 10,880,000 13,330,250 1.2252 254.0 252.0 254.0 238.0 254.0 54,400 245.04 5.83%
2010-12-01 0 1.200 1.190 1.200 1.180 1.220 5,470,000 6,558,800 1.1990 240.0 238.0 240.0 236.0 244.0 27,350 239.81 -0.83%
2010-11-30 0 1.210 1.190 1.210 1.190 1.230 5,415,000 6,558,650 1.2112 242.0 238.0 242.0 238.0 246.0 27,075 242.24 -1.63%
2010-11-29 0 1.230 1.190 1.230 1.180 1.230 3,659,600 4,415,956 1.2067 246.0 238.0 246.0 236.0 246.0 18,298 241.34 0.00%
2010-11-26 0 1.230 1.220 1.230 1.200 1.260 6,350,000 7,795,200 1.2276 246.0 244.0 246.0 240.0 252.0 31,750 245.52 -0.81%
2010-11-25 0 1.240 1.230 1.240 1.230 1.270 3,865,800 4,796,410 1.2407 248.0 246.0 248.0 246.0 254.0 19,329 248.15 -0.80%
2010-11-24 0 1.250 1.230 1.250 1.200 1.260 3,660,000 4,506,850 1.2314 250.0 246.0 250.0 240.0 252.0 18,300 246.28 4.17%
2010-11-23 0 1.200 1.200 1.220 1.200 1.270 4,335,000 5,351,600 1.2345 240.0 240.0 244.0 240.0 254.0 21,675 246.90 -5.51%
2010-11-22 0 1.270 1.250 1.270 1.240 1.270 3,140,000 3,951,050 1.2583 254.0 250.0 254.0 248.0 254.0 15,700 251.66 0.00%
2010-11-19 0 1.270 1.240 1.270 1.240 1.280 6,175,200 7,810,896 1.2649 254.0 248.0 254.0 248.0 256.0 30,876 252.98 0.00%
2010-11-18 0 1.270 1.240 1.270 1.210 1.270 13,425,000 16,745,850 1.2474 254.0 248.0 254.0 242.0 254.0 67,125 249.47 5.83%
2010-11-17 0 1.200 1.180 1.210 1.180 1.260 8,730,000 10,678,450 1.2232 240.0 236.0 242.0 236.0 252.0 43,650 244.64 -6.25%
2010-11-16 0 1.280 1.260 1.290 1.260 1.330 15,904,200 20,358,608 1.2801 256.0 252.0 258.0 252.0 266.0 79,521 256.02 -3.76%
2010-11-15 0 1.330 1.320 1.330 1.310 1.390 14,781,545 19,648,679 1.3293 266.0 264.0 266.0 262.0 278.0 73,908 265.85 -4.32%
2010-11-12 0 1.390 1.370 1.390 1.370 1.420 8,825,000 12,266,900 1.3900 278.0 274.0 278.0 274.0 284.0 44,125 278.00 0.00%
2010-11-11 0 1.390 1.380 1.400 1.360 1.430 60,405,000 83,657,900 1.3849 278.0 276.0 280.0 272.0 286.0 302,025 276.99 2.21%
2010-11-10 0 1.360 1.370 1.380 1.350 1.400 32,286,157 44,785,060 1.3871 272.0 274.0 276.0 270.0 280.0 161,431 277.43 -2.16%
2010-11-09 0 1.390 1.370 1.400 1.370 1.400 45,845,000 63,928,200 1.3944 278.0 274.0 280.0 274.0 280.0 229,225 278.89 -0.71%
2010-11-08 0 1.400 1.370 1.400 1.350 1.400 9,131,600 12,482,512 1.3670 280.0 274.0 280.0 270.0 280.0 45,658 273.39 0.72%
2010-11-05 0 1.390 1.380 1.390 1.380 1.450 9,203,000 13,045,710 1.4175 278.0 276.0 278.0 276.0 290.0 46,015 283.51 -2.80%
2010-11-04 0 1.430 1.420 1.430 1.400 1.430 6,139,600 8,703,452 1.4176 286.0 284.0 286.0 280.0 286.0 30,698 283.52 2.88%
2010-11-03 0 1.390 1.360 1.390 1.350 1.400 7,035,000 9,644,900 1.3710 278.0 272.0 278.0 270.0 280.0 35,175 274.20 2.21%
2010-11-02 0 1.360 1.350 1.360 1.310 1.360 9,465,000 12,571,500 1.3282 272.0 270.0 272.0 262.0 272.0 47,325 265.64 0.74%
2010-11-01 0 1.350 1.340 1.350 1.340 1.370 18,244,600 24,720,536 1.3550 270.0 268.0 270.0 268.0 274.0 91,223 270.99 -1.46%
2010-10-29 0 1.370 1.340 1.350 1.300 1.390 30,110,000 40,959,500 1.3603 274.0 268.0 270.0 260.0 278.0 150,550 272.07 -1.44%
2010-10-28 0 1.390 1.380 1.390 1.370 1.460 23,990,000 33,282,650 1.3874 278.0 276.0 278.0 274.0 292.0 119,950 277.47 -2.80%
2010-10-27 0 1.430 1.410 1.430 1.410 1.480 80,428,000 109,453,460 1.3609 286.0 282.0 286.0 282.0 296.0 402,140 272.18 -2.05%
2010-10-26 0 1.460 1.450 1.460 1.440 1.560 45,614,000 67,476,500 1.4793 292.0 290.0 292.0 288.0 312.0 228,070 295.86 0.00%
2010-10-25 0 1.460 1.450 1.470 1.440 1.480 4,929,200 7,191,804 1.4590 292.0 290.0 294.0 288.0 296.0 24,646 291.80 -2.01%
2010-10-22 0 1.490 1.470 1.500 1.480 1.540 6,573,000 9,937,590 1.5119 298.0 294.0 300.0 296.0 308.0 32,865 302.38 -2.61%
2010-10-21 0 1.530 1.510 1.530 1.500 1.550 5,555,000 8,468,600 1.5245 306.0 302.0 306.0 300.0 310.0 27,775 304.90 1.32%
2010-10-20 0 1.510 1.510 1.520 1.480 1.520 5,487,451 8,244,853 1.5025 302.0 302.0 304.0 296.0 304.0 27,437 300.50 -1.95%
2010-10-19 0 1.540 1.530 1.550 1.470 1.540 8,070,200 12,164,942 1.5074 308.0 306.0 310.0 294.0 308.0 40,351 301.48 3.36%
2010-10-18 0 1.490 1.480 1.490 1.440 1.500 5,810,000 8,568,800 1.4748 298.0 296.0 298.0 288.0 300.0 29,050 294.97 2.05%
2010-10-15 0 1.460 1.460 1.470 1.450 1.640 9,708,000 14,939,690 1.5389 292.0 292.0 294.0 290.0 328.0 48,540 307.78 -8.18%
2010-10-14 0 1.590 1.580 1.590 1.450 1.600 16,632,400 25,144,670 1.5118 318.0 316.0 318.0 290.0 320.0 83,162 302.36 7.43%
2010-10-13 0 1.480 1.480 1.490 1.400 1.500 11,194,600 16,051,196 1.4338 296.0 296.0 298.0 280.0 300.0 55,973 286.77 4.96%
2010-10-12 0 1.410 1.400 1.410 1.380 1.410 9,403,800 13,077,392 1.3906 282.0 280.0 282.0 276.0 282.0 47,019 278.13 1.44%
2010-10-11 0 1.390 1.380 1.390 1.370 1.410 10,072,999 13,964,869 1.3864 278.0 276.0 278.0 274.0 282.0 50,365 277.27 -1.42%
2010-10-08 0 1.410 1.390 1.410 1.390 1.420 6,615,000 9,262,700 1.4003 282.0 278.0 282.0 278.0 284.0 33,075 280.05 0.71%
2010-10-07 0 1.400 1.380 1.400 1.370 1.430 6,875,000 9,608,350 1.3976 280.0 276.0 280.0 274.0 286.0 34,375 279.52 -0.71%
2010-10-06 0 1.410 1.390 1.410 1.380 1.450 8,925,000 12,537,500 1.4048 282.0 278.0 282.0 276.0 290.0 44,625 280.95 2.92%
2010-10-05 0 1.370 1.360 1.380 1.360 1.400 3,651,000 5,049,010 1.3829 274.0 272.0 276.0 272.0 280.0 18,255 276.58 -2.14%
2010-10-04 0 1.400 1.380 1.400 1.380 1.400 7,381,000 10,270,840 1.3915 280.0 276.0 280.0 276.0 280.0 36,905 278.30 0.72%
2010-09-30 0 1.390 1.380 1.390 1.340 1.390 5,695,000 7,764,400 1.3634 278.0 276.0 278.0 268.0 278.0 28,475 272.67 0.00%
2010-09-29 0 1.390 1.370 1.390 1.330 1.390 8,070,000 11,031,800 1.3670 278.0 274.0 278.0 266.0 278.0 40,350 273.40 2.96%
2010-09-28 0 1.350 1.330 1.350 1.270 1.370 6,495,200 8,584,346 1.3216 270.0 266.0 270.0 254.0 274.0 32,476 264.33 2.27%
2010-09-27 0 1.320 1.310 1.320 1.290 1.350 6,441,648 8,480,043 1.3164 264.0 262.0 264.0 258.0 270.0 32,208 263.29 -2.22%
2010-09-24 0 1.350 1.320 1.350 1.310 1.380 16,357,800 22,074,736 1.3495 270.0 264.0 270.0 262.0 276.0 81,789 269.90 -2.88%
2010-09-22 0 1.390 1.370 1.390 1.380 1.410 7,015,000 9,744,900 1.3892 278.0 274.0 278.0 276.0 282.0 35,075 277.83 -2.11%
2010-09-21 0 1.420 1.410 1.420 1.410 1.450 8,860,000 12,653,750 1.4282 284.0 282.0 284.0 282.0 290.0 44,300 285.64 0.00%
2010-09-20 0 1.420 1.410 1.420 1.410 1.450 11,945,000 17,036,100 1.4262 284.0 282.0 284.0 282.0 290.0 59,725 285.24 0.71%
2010-09-17 0 1.410 1.390 1.410 1.380 1.420 4,660,800 6,537,080 1.4026 282.0 278.0 282.0 276.0 284.0 23,304 280.51 0.71%
2010-09-16 0 1.400 1.390 1.400 1.360 1.400 7,985,000 11,039,550 1.3825 280.0 278.0 280.0 272.0 280.0 39,925 276.51 0.00%
2010-09-15 0 1.400 1.380 1.390 1.370 1.400 6,730,000 9,305,150 1.3826 280.0 276.0 278.0 274.0 280.0 33,650 276.53 0.00%
2010-09-14 0 1.400 1.380 1.400 1.360 1.400 6,500,000 9,011,000 1.3863 280.0 276.0 280.0 272.0 280.0 32,500 277.26 0.00%
2010-09-13 0 1.400 1.390 1.400 1.370 1.410 5,835,000 8,111,600 1.3902 280.0 278.0 280.0 274.0 282.0 29,175 278.03 -0.71%
2010-09-10 0 1.410 1.400 1.410 1.370 1.420 8,936,200 12,418,720 1.3897 282.0 280.0 282.0 274.0 284.0 44,681 277.94 0.00%
2010-09-09 0 1.410 1.380 1.410 1.380 1.460 7,045,000 9,913,350 1.4071 282.0 276.0 282.0 276.0 292.0 35,225 281.43 -1.40%
2010-09-08 0 1.430 1.390 1.430 1.380 1.460 5,590,000 7,905,650 1.4142 286.0 278.0 286.0 276.0 292.0 27,950 282.85 -2.72%
2010-09-07 0 1.470 1.430 1.470 1.400 1.470 5,589,000 8,040,350 1.4386 294.0 286.0 294.0 280.0 294.0 27,945 287.72 2.80%
2010-09-06 0 1.430 1.410 1.430 1.410 1.480 1,045,600 1,495,478 1.4303 286.0 282.0 286.0 282.0 296.0 5,228 286.05 -2.05%
2010-09-03 0 1.460 1.410 1.470 1.360 1.480 11,985,000 16,926,850 1.4123 292.0 282.0 294.0 272.0 296.0 59,925 282.47 -2.67%
2010-09-02 0 1.500 1.480 1.500 1.460 1.500 1,730,000 2,561,050 1.4804 300.0 296.0 300.0 292.0 300.0 8,650 296.08 0.00%
2010-09-01 0 1.500 1.440 1.500 1.410 1.500 2,982,200 4,364,190 1.4634 300.0 288.0 300.0 282.0 300.0 14,911 292.68 0.67%
2010-08-31 0 1.490 1.460 1.500 1.380 1.510 5,115,000 7,329,450 1.4329 298.0 292.0 300.0 276.0 302.0 25,575 286.59 2.05%
2010-08-30 0 1.460 1.430 1.460 1.430 1.510 2,050,000 3,031,350 1.4787 292.0 286.0 292.0 286.0 302.0 10,250 295.74 -2.67%
2010-08-27 0 1.500 1.480 1.510 1.450 1.510 4,095,000 6,112,050 1.4926 300.0 296.0 302.0 290.0 302.0 20,475 298.51 1.35%
2010-08-26 0 1.480 1.440 1.480 1.440 1.540 3,500,000 5,199,900 1.4857 296.0 288.0 296.0 288.0 308.0 17,500 297.14 -4.52%
2010-08-25 0 1.550 1.500 1.540 1.480 1.550 4,860,200 7,371,884 1.5168 310.0 300.0 308.0 296.0 310.0 24,301 303.36 4.03%
2010-08-24 0 1.490 1.490 1.500 1.430 1.510 4,040,000 5,963,200 1.4760 298.0 298.0 300.0 286.0 302.0 20,200 295.21 -1.97%
2010-08-23 0 1.520 1.490 1.520 1.480 1.530 3,668,400 5,503,714 1.5003 304.0 298.0 304.0 296.0 306.0 18,342 300.06 0.66%
2010-08-20 0 1.510 1.480 1.510 1.480 1.550 5,515,000 8,375,450 1.5187 302.0 296.0 302.0 296.0 310.0 27,575 303.73 1.34%
2010-08-19 0 1.490 1.470 1.490 1.470 1.520 2,266,000 3,379,130 1.4912 298.0 294.0 298.0 294.0 304.0 11,330 298.25 -0.67%
2010-08-18 0 1.500 1.470 1.500 1.470 1.560 6,330,000 9,532,850 1.5060 300.0 294.0 300.0 294.0 312.0 31,650 301.20 -2.60%
2010-08-17 0 1.540 1.520 1.540 1.450 1.580 6,741,400 10,316,758 1.5304 308.0 304.0 308.0 290.0 316.0 33,707 306.07 7.69%
2010-08-16 0 1.430 1.430 1.460 1.340 1.470 6,466,000 9,048,600 1.3994 286.0 286.0 292.0 268.0 294.0 32,330 279.88 4.38%
2010-08-13 0 1.370 1.350 1.370 1.320 1.370 105,000 142,200 1.3543 274.0 270.0 274.0 264.0 274.0 525 270.86 5.38%
2010-08-12 0 1.300 1.300 1.320 1.300 1.330 180,000 236,800 1.3156 260.0 260.0 264.0 260.0 266.0 900 263.11 -1.52%
2010-08-11 0 1.320 1.310 1.350 1.260 1.320 270,200 350,000 1.2953 264.0 262.0 270.0 252.0 264.0 1,351 259.07 -0.75%
2010-08-10 0 1.330 1.290 1.330 1.300 1.330 1,585,000 2,066,850 1.3040 266.0 258.0 266.0 260.0 266.0 7,925 260.80 -0.75%
2010-08-09 0 1.340 1.320 1.340 1.300 1.350 796,200 1,048,086 1.3164 268.0 264.0 268.0 260.0 270.0 3,981 263.27 1.52%
2010-08-06 0 1.320 1.310 1.340 1.320 1.380 1,225,000 1,631,550 1.3319 264.0 262.0 268.0 264.0 276.0 6,125 266.38 -1.49%
2010-08-05 0 1.340 1.330 1.370 1.340 1.360 651,575 878,650 1.3485 268.0 266.0 274.0 268.0 272.0 3,258 269.70 -0.74%
2010-08-04 0 1.350 1.330 1.360 1.340 1.350 651,000 877,660 1.3482 270.0 266.0 272.0 268.0 270.0 3,255 269.63 0.00%
2010-08-03 0 1.350 1.350 1.370 1.350 1.400 860,000 1,182,600 1.3751 270.0 270.0 274.0 270.0 280.0 4,300 275.02 0.00%
2010-08-02 0 1.350 1.340 1.370 1.340 1.370 550,000 747,000 1.3582 270.0 268.0 274.0 268.0 274.0 2,750 271.64 1.50%
2010-07-30 0 1.330 1.320 1.350 1.330 1.380 1,256,000 1,695,060 1.3496 266.0 264.0 270.0 266.0 276.0 6,280 269.91 -2.92%
2010-07-29 0 1.370 1.360 1.400 1.370 1.400 540,600 745,048 1.3782 274.0 272.0 280.0 274.0 280.0 2,703 275.64 -1.44%
2010-07-28 0 1.390 1.360 1.400 1.370 1.390 271,000 372,520 1.3746 278.0 272.0 280.0 274.0 278.0 1,355 274.92 2.96%
2010-07-27 0 1.350 1.330 1.390 1.330 1.390 795,000 1,084,450 1.3641 270.0 266.0 278.0 266.0 278.0 3,975 272.82 -2.17%
2010-07-26 0 1.380 1.380 1.420 1.380 1.400 158,000 219,900 1.3918 276.0 276.0 284.0 276.0 280.0 790 278.35 -1.43%
2010-07-23 0 1.400 1.390 1.420 1.390 1.400 130,000 180,800 1.3908 280.0 278.0 284.0 278.0 280.0 650 278.15 0.72%
2010-07-22 0 1.390 1.390 1.410 1.370 1.410 565,000 785,700 1.3906 278.0 278.0 282.0 274.0 282.0 2,825 278.12 -1.42%
2010-07-21 0 1.410 1.400 1.420 1.410 1.430 462,000 653,740 1.4150 282.0 280.0 284.0 282.0 286.0 2,310 283.00 0.00%
2010-07-20 0 1.410 1.410 1.430 1.390 1.410 357,000 501,150 1.4038 282.0 282.0 286.0 278.0 282.0 1,785 280.76 0.71%
2010-07-19 0 1.400 1.390 1.420 1.390 1.410 340,000 475,950 1.3999 280.0 278.0 284.0 278.0 282.0 1,700 279.97 -0.71%
2010-07-16 0 1.410 1.400 1.430 1.400 1.440 200,000 280,600 1.4030 282.0 280.0 286.0 280.0 288.0 1,000 280.60 0.00%
2010-07-15 0 1.410 1.410 1.430 1.410 1.420 80,000 112,850 1.4106 282.0 282.0 286.0 282.0 284.0 400 282.13 0.00%
2010-07-14 0 1.410 1.410 1.440 1.410 1.430 185,000 263,050 1.4219 282.0 282.0 288.0 282.0 286.0 925 284.38 -0.70%
2010-07-13 0 1.420 1.410 1.420 1.450 1.450 34,000 49,020 1.4418 284.0 282.0 284.0 290.0 290.0 170 288.35 0.71%
2010-07-12 0 1.410 1.410 1.440 1.410 1.430 110,000 155,700 1.4155 282.0 282.0 288.0 282.0 286.0 550 283.09 0.71%
2010-07-09 0 1.400 1.410 1.450 1.400 1.450 775,000 1,105,800 1.4268 280.0 282.0 290.0 280.0 290.0 3,875 285.37 -2.78%
2010-07-08 0 1.440 1.420 1.450 1.440 1.440 130,000 187,200 1.4400 288.0 284.0 290.0 288.0 288.0 650 288.00 0.00%
2010-07-07 0 1.440 1.430 1.460 1.440 1.480 175,000 255,300 1.4589 288.0 286.0 292.0 288.0 296.0 875 291.77 -2.70%
2010-07-06 0 1.480 1.450 1.480 1.410 1.480 830,000 1,204,400 1.4511 296.0 290.0 296.0 282.0 296.0 4,150 290.22 5.71%
2010-07-05 0 1.400 1.400 1.420 1.370 1.420 605,000 844,100 1.3952 280.0 280.0 284.0 274.0 284.0 3,025 279.04 2.19%
2010-07-02 0 1.370 1.370 1.390 1.360 1.400 420,000 575,400 1.3700 274.0 274.0 278.0 272.0 280.0 2,100 274.00 -0.72%
2010-06-30 0 1.380 1.370 1.400 1.360 1.420 2,655,000 3,704,250 1.3952 276.0 274.0 280.0 272.0 284.0 13,275 279.04 -0.72%
2010-06-29 0 1.390 1.380 1.410 1.390 1.440 1,000,000 1,400,250 1.4003 278.0 276.0 282.0 278.0 288.0 5,000 280.05 0.00%
2010-06-28 0 1.390 1.390 1.420 1.380 1.400 1,510,000 2,110,000 1.3974 278.0 278.0 284.0 276.0 280.0 7,550 279.47 -0.71%
2010-06-25 0 1.400 1.400 1.410 1.390 1.410 1,858,000 2,600,550 1.3997 280.0 280.0 282.0 278.0 282.0 9,290 279.93 0.00%
2010-06-24 0 1.400 1.390 1.420 1.380 1.420 2,345,000 3,313,500 1.4130 280.0 278.0 284.0 276.0 284.0 11,725 282.60 0.00%
2010-06-23 0 1.400 1.400 1.410 1.390 1.410 1,850,400 2,590,194 1.3998 280.0 280.0 282.0 278.0 282.0 9,252 279.96 -0.71%
2010-06-22 0 1.410 1.400 1.430 1.400 1.430 3,669,000 5,194,480 1.4158 282.0 280.0 286.0 280.0 286.0 18,345 283.16 -1.40%
2010-06-21 0 1.430 1.420 1.430 1.400 1.440 2,832,000 3,997,940 1.4117 286.0 284.0 286.0 280.0 288.0 14,160 282.34 2.88%
2010-06-18 0 1.390 1.390 1.400 1.390 1.450 721,600 1,018,346 1.4112 278.0 278.0 280.0 278.0 290.0 3,608 282.25 -2.11%
2010-06-17 0 1.420 1.410 1.430 1.410 1.450 3,765,000 5,322,600 1.4137 284.0 282.0 286.0 282.0 290.0 18,825 282.74 0.71%
2010-06-15 0 1.410 1.410 1.440 1.400 1.450 3,785,000 5,345,500 1.4123 282.0 282.0 288.0 280.0 290.0 18,925 282.46 -1.40%
2010-06-14 0 1.430 1.390 1.440 1.390 1.460 3,880,000 5,585,450 1.4395 286.0 278.0 288.0 278.0 292.0 19,400 287.91 0.70%
2010-06-11 0 1.420 1.420 1.440 1.410 1.440 6,675,000 9,425,100 1.4120 284.0 284.0 288.0 282.0 288.0 33,375 282.40 1.43%
2010-06-10 0 1.400 1.390 1.420 1.400 1.430 5,252,000 7,356,410 1.4007 280.0 278.0 284.0 280.0 286.0 26,260 280.14 3.70%
2010-06-09 0 1.350 1.350 1.380 1.320 1.380 975,000 1,310,750 1.3444 270.0 270.0 276.0 264.0 276.0 4,875 268.87 -2.88%
2010-06-08 0 1.390 1.390 1.400 1.370 1.400 290,000 400,450 1.3809 278.0 278.0 280.0 274.0 280.0 1,450 276.17 -2.11%
2010-06-07 0 1.420 1.400 1.420 1.380 1.450 1,425,000 2,022,550 1.4193 284.0 280.0 284.0 276.0 290.0 7,125 283.87 -2.07%
2010-06-04 0 1.450 1.450 1.490 1.370 1.450 1,195,000 1,679,600 1.4055 290.0 290.0 298.0 274.0 290.0 5,975 281.10 4.32%
2010-06-03 0 1.390 1.380 1.420 1.380 1.430 845,000 1,183,300 1.4004 278.0 276.0 284.0 276.0 286.0 4,225 280.07 0.72%
2010-06-02 0 1.380 1.380 1.400 1.370 1.400 920,000 1,286,500 1.3984 276.0 276.0 280.0 274.0 280.0 4,600 279.67 0.00%
2010-06-01 0 1.380 1.380 1.410 1.380 1.480 1,105,000 1,573,300 1.4238 276.0 276.0 282.0 276.0 296.0 5,525 284.76 -4.83%
2010-05-31 0 1.450 1.450 1.480 1.400 1.470 735,000 1,045,000 1.4218 290.0 290.0 296.0 280.0 294.0 3,675 284.35 7.41%
2010-05-28 0 1.350 1.310 1.390 1.300 1.350 941,000 1,250,410 1.3288 270.0 262.0 278.0 260.0 270.0 4,705 265.76 8.00%
2010-05-27 0 1.250 1.240 1.280 1.200 1.290 480,000 612,050 1.2751 250.0 248.0 256.0 240.0 258.0 2,400 255.02 4.17%
2010-05-26 0 1.200 1.190 1.200 1.180 1.270 2,940,000 3,608,450 1.2274 240.0 238.0 240.0 236.0 254.0 14,700 245.47 -6.98%
2010-05-25 0 1.290 1.290 1.340 1.260 1.380 1,505,000 1,944,450 1.2920 258.0 258.0 268.0 252.0 276.0 7,525 258.40 -7.19%
2010-05-24 0 1.390 1.330 1.400 1.320 1.400 588,000 788,410 1.3408 278.0 266.0 280.0 264.0 280.0 2,940 268.17 4.51%
2010-05-20 0 1.330 1.330 1.380 1.300 1.490 2,596,400 3,631,100 1.3985 266.0 266.0 276.0 260.0 298.0 12,982 279.70 -10.74%
2010-05-19 0 1.490 1.480 1.490 1.490 1.520 1,245,000 1,863,500 1.4968 298.0 296.0 298.0 298.0 304.0 6,225 299.36 -1.32%
2010-05-18 0 1.510 1.510 1.520 1.500 1.500 75,000 112,500 1.5000 302.0 302.0 304.0 300.0 300.0 375 300.00 -0.66%
2010-05-17 0 1.520 1.520 1.550 1.510 1.550 450,000 683,000 1.5178 304.0 304.0 310.0 302.0 310.0 2,250 303.56 -4.40%
2010-05-14 0 1.590 1.560 1.590 1.540 1.590 335,000 521,200 1.5558 318.0 312.0 318.0 308.0 318.0 1,675 311.16 3.25%
2010-05-13 0 1.540 1.530 1.550 1.510 1.540 250,000 381,600 1.5264 308.0 306.0 310.0 302.0 308.0 1,250 305.28 1.32%
2010-05-12 0 1.520 1.500 1.520 1.500 1.550 577,054 872,290 1.5116 304.0 300.0 304.0 300.0 310.0 2,885 302.33 0.00%
2010-05-11 0 1.520 1.510 1.530 1.510 1.550 966,000 1,475,350 1.5273 304.0 302.0 306.0 302.0 310.0 4,830 305.46 -0.65%
2010-05-10 0 1.530 1.530 1.560 1.530 1.570 745,000 1,153,100 1.5478 306.0 306.0 312.0 306.0 314.0 3,725 309.56 -0.65%
2010-05-07 0 1.540 1.540 1.560 1.470 1.600 700,000 1,065,550 1.5222 308.0 308.0 312.0 294.0 320.0 3,500 304.44 -0.65%
2010-05-06 0 1.550 1.500 1.550 1.490 1.650 2,350,000 3,633,100 1.5460 310.0 300.0 310.0 298.0 330.0 11,750 309.20 -4.91%
2010-05-05 0 1.630 1.630 1.650 1.620 1.690 2,065,000 3,413,350 1.6530 326.0 326.0 330.0 324.0 338.0 10,325 330.59 -4.12%
2010-05-04 0 1.700 1.690 1.700 1.690 1.730 1,165,000 1,981,350 1.7007 340.0 338.0 340.0 338.0 346.0 5,825 340.15 -0.58%
2010-05-03 0 1.710 1.700 1.710 1.680 1.720 485,000 823,900 1.6988 342.0 340.0 342.0 336.0 344.0 2,425 339.75 -1.16%
2010-04-30 0 1.730 1.740 1.750 1.670 1.740 1,992,400 3,382,832 1.6979 346.0 348.0 350.0 334.0 348.0 9,962 339.57 2.37%
2010-04-29 0 1.690 1.690 1.720 1.690 1.750 2,006,000 3,428,100 1.7089 338.0 338.0 344.0 338.0 350.0 10,030 341.78 -1.74%
2010-04-28 0 1.720 1.720 1.730 1.690 1.800 1,891,800 3,298,278 1.7435 344.0 344.0 346.0 338.0 360.0 9,459 348.69 0.00%
2010-04-27 0 1.720 1.710 1.730 1.690 1.720 1,635,054 2,792,443 1.7079 344.0 342.0 346.0 338.0 344.0 8,175 341.57 -0.58%
2010-04-26 0 1.730 1.720 1.740 1.710 1.780 1,025,600 1,787,558 1.7429 346.0 344.0 348.0 342.0 356.0 5,128 348.59 -1.14%
2010-04-23 0 1.750 1.750 1.770 1.740 1.790 1,245,000 2,194,950 1.7630 350.0 350.0 354.0 348.0 358.0 6,225 352.60 -1.13%
2010-04-22 0 1.770 1.760 1.770 1.740 1.780 1,255,000 2,218,150 1.7675 354.0 352.0 354.0 348.0 356.0 6,275 353.49 -0.56%
2010-04-21 0 1.780 1.770 1.780 1.780 1.840 2,789,000 5,036,080 1.8057 356.0 354.0 356.0 356.0 368.0 13,945 361.14 -2.20%
2010-04-20 0 1.820 1.810 1.830 1.740 1.840 2,321,600 4,160,516 1.7921 364.0 362.0 366.0 348.0 368.0 11,608 358.42 1.68%
2010-04-19 0 1.790 1.780 1.790 1.730 1.790 1,970,000 3,469,050 1.7609 358.0 356.0 358.0 346.0 358.0 9,850 352.19 -1.10%
2010-04-16 0 1.810 1.810 1.820 1.700 1.810 3,144,000 5,568,710 1.7712 362.0 362.0 364.0 340.0 362.0 15,720 354.24 4.02%
2010-04-15 0 1.740 1.730 1.740 1.700 1.750 2,150,000 3,696,100 1.7191 348.0 346.0 348.0 340.0 350.0 10,750 343.82 0.58%
2010-04-14 0 1.730 1.730 1.740 1.720 1.760 1,510,000 2,611,000 1.7291 346.0 346.0 348.0 344.0 352.0 7,550 345.83 -1.70%
2010-04-13 0 1.760 1.750 1.760 1.720 1.810 2,900,000 5,109,550 1.7619 352.0 350.0 352.0 344.0 362.0 14,500 352.38 -1.12%
2010-04-12 0 1.780 1.770 1.790 1.770 1.860 2,359,400 4,234,694 1.7948 356.0 354.0 358.0 354.0 372.0 11,797 358.96 -2.73%
2010-04-09 0 1.830 1.820 1.830 1.790 1.880 6,185,800 11,303,958 1.8274 366.0 364.0 366.0 358.0 376.0 30,929 365.48 0.55%
2010-04-08 0 1.820 1.820 1.830 1.700 1.890 18,038,400 32,999,616 1.8294 364.0 364.0 366.0 340.0 378.0 90,192 365.88 7.06%
2010-04-07 0 1.700 1.690 1.700 1.670 1.720 4,740,000 8,044,300 1.6971 340.0 338.0 340.0 334.0 344.0 23,700 339.42 2.41%
2010-04-01 0 1.660 1.660 1.680 1.660 1.680 1,200,400 1,994,898 1.6619 332.0 332.0 336.0 332.0 336.0 6,002 332.37 0.00%
2010-03-31 0 1.660 1.660 1.680 1.650 1.690 2,168,000 3,613,370 1.6667 332.0 332.0 336.0 330.0 338.0 10,840 333.34 -0.60%
2010-03-30 0 1.670 1.670 1.680 1.630 1.680 1,450,000 2,420,650 1.6694 334.0 334.0 336.0 326.0 336.0 7,250 333.88 0.00%
2010-03-29 0 1.670 1.660 1.670 1.640 1.690 1,805,000 3,020,400 1.6734 334.0 332.0 334.0 328.0 338.0 9,025 334.67 2.45%
2010-03-26 0 1.630 1.630 1.650 1.620 1.650 725,250 1,184,298 1.6330 326.0 326.0 330.0 324.0 330.0 3,626 326.59 -1.21%
2010-03-25 0 1.650 1.640 1.650 1.630 1.650 786,000 1,285,150 1.6351 330.0 328.0 330.0 326.0 330.0 3,930 327.01 0.61%
2010-03-24 0 1.640 1.630 1.640 1.610 1.650 770,000 1,257,450 1.6331 328.0 326.0 328.0 322.0 330.0 3,850 326.61 -0.61%
2010-03-23 0 1.650 1.650 1.660 1.650 1.690 1,186,000 1,970,160 1.6612 330.0 330.0 332.0 330.0 338.0 5,930 332.24 -1.79%
2010-03-22 0 1.680 1.680 1.690 1.650 1.700 1,495,000 2,508,050 1.6776 336.0 336.0 338.0 330.0 340.0 7,475 335.53 -0.59%
2010-03-19 0 1.690 1.670 1.690 1.620 1.690 2,560,000 4,247,050 1.6590 338.0 334.0 338.0 324.0 338.0 12,800 331.80 4.97%
2010-03-18 0 1.610 1.610 1.630 1.600 1.660 1,200,000 1,941,900 1.6183 322.0 322.0 326.0 320.0 332.0 6,000 323.65 -1.23%
2010-03-17 0 1.630 1.630 1.650 1.630 1.690 3,105,000 5,158,000 1.6612 326.0 326.0 330.0 326.0 338.0 15,525 332.24 -1.21%
2010-03-16 0 1.650 1.640 1.650 1.580 1.700 4,620,800 7,675,420 1.6611 330.0 328.0 330.0 316.0 340.0 23,104 332.21 4.43%
2010-03-15 0 1.580 1.580 1.590 1.560 1.600 1,225,000 1,937,800 1.5819 316.0 316.0 318.0 312.0 320.0 6,125 316.38 -0.63%
2010-03-12 0 1.590 1.590 1.600 1.580 1.620 2,021,000 3,232,510 1.5995 318.0 318.0 320.0 316.0 324.0 10,105 319.89 0.00%
2010-03-11 0 1.590 1.600 1.620 1.580 1.670 5,383,000 8,726,550 1.6211 318.0 320.0 324.0 316.0 334.0 26,915 324.23 -4.22%
2010-03-10 0 1.660 1.650 1.660 1.640 1.660 1,490,000 2,461,900 1.6523 332.0 330.0 332.0 328.0 332.0 7,450 330.46 0.00%
2010-03-09 0 1.660 1.650 1.660 1.640 1.680 2,120,000 3,517,750 1.6593 332.0 330.0 332.0 328.0 336.0 10,600 331.86 0.61%
2010-03-08 0 1.650 1.640 1.680 1.640 1.710 4,230,000 7,064,600 1.6701 330.0 328.0 336.0 328.0 342.0 21,150 334.02 -1.20%
2010-03-05 0 1.670 1.670 1.680 1.660 1.680 1,217,559 2,035,845 1.6721 334.0 334.0 336.0 332.0 336.0 6,088 334.41 0.60%
2010-03-04 0 1.660 1.660 1.680 1.660 1.690 1,575,000 2,631,950 1.6711 332.0 332.0 336.0 332.0 338.0 7,875 334.22 -1.78%
2010-03-03 0 1.690 1.690 1.700 1.670 1.730 3,085,000 5,231,750 1.6959 338.0 338.0 340.0 334.0 346.0 15,425 339.17 0.60%
2010-03-02 0 1.680 1.670 1.680 1.660 1.690 2,770,000 4,646,800 1.6775 336.0 334.0 336.0 332.0 338.0 13,850 335.51 0.00%
2010-03-01 0 1.680 1.680 1.690 1.670 1.710 2,315,000 3,919,500 1.6931 336.0 336.0 338.0 334.0 342.0 11,575 338.62 -1.18%
2010-02-26 0 1.700 1.700 1.710 1.680 1.740 2,050,000 3,496,950 1.7058 340.0 340.0 342.0 336.0 348.0 10,250 341.17 -0.58%
2010-02-25 0 1.710 1.710 1.720 1.680 1.750 2,780,000 4,743,850 1.7064 342.0 342.0 344.0 336.0 350.0 13,900 341.28 -1.16%
2010-02-24 0 1.730 1.730 1.740 1.670 1.760 4,755,600 8,183,514 1.7208 346.0 346.0 348.0 334.0 352.0 23,778 344.16 2.37%
2010-02-23 0 1.690 1.680 1.690 1.680 1.700 4,600,000 7,755,100 1.6859 338.0 336.0 338.0 336.0 340.0 23,000 337.18 0.60%
2010-02-22 0 1.680 1.670 1.680 1.660 1.810 15,865,000 27,474,300 1.7318 336.0 334.0 336.0 332.0 362.0 79,325 346.35 -3.45%
2010-02-19 0 1.740 1.730 1.740 1.580 1.750 6,950,000 11,665,550 1.6785 348.0 346.0 348.0 316.0 350.0 34,750 335.70 4.19%
2010-02-18 0 1.670 1.670 1.680 1.640 1.700 1,045,000 1,749,750 1.6744 334.0 334.0 336.0 328.0 340.0 5,225 334.88 -1.76%
2010-02-17 0 1.700 1.690 1.700 1.690 1.800 3,905,000 6,702,850 1.7165 340.0 338.0 340.0 338.0 360.0 19,525 343.30 -3.95%
2010-02-12 0 1.770 1.770 1.780 1.740 1.850 21,378,000 38,252,420 1.7893 354.0 354.0 356.0 348.0 370.0 106,890 357.87 5.36%
2010-02-11 0 1.680 1.670 1.690 1.680 1.750 28,248,000 47,818,510 1.6928 336.0 334.0 338.0 336.0 350.0 141,240 338.56 -1.18%
2010-02-10 0 1.700 1.690 1.700 1.690 1.800 2,890,000 4,980,700 1.7234 340.0 338.0 340.0 338.0 360.0 14,450 344.69 -3.95%
2010-02-09 0 1.770 1.760 1.770 1.680 2.150 7,250,000 12,859,800 1.7738 354.0 352.0 354.0 336.0 430.0 36,250 354.75 -19.18%
2010-02-08 0 2.190 2.170 2.190 2.080 2.190 4,930,200 10,368,322 2.1030 438.0 434.0 438.0 416.0 438.0 24,651 420.60 4.29%
2010-02-05 0 2.100 2.090 2.130 2.050 2.120 600,000 1,251,000 2.0850 420.0 418.0 426.0 410.0 424.0 3,000 417.00 -1.41%
2010-02-04 0 2.130 2.120 2.130 2.100 2.240 805,000 1,749,750 2.1736 426.0 424.0 426.0 420.0 448.0 4,025 434.72 -4.05%
2010-02-03 0 2.220 2.200 2.240 2.180 2.340 2,713,800 6,036,336 2.2243 444.0 440.0 448.0 436.0 468.0 13,569 444.86 -3.48%
2010-02-02 0 2.300 2.330 2.350 2.300 2.520 2,155,600 5,231,980 2.4272 460.0 466.0 470.0 460.0 504.0 10,778 485.43 -7.63%
2010-02-01 0 2.490 2.460 2.490 2.260 2.490 3,925,000 9,379,850 2.3898 498.0 492.0 498.0 452.0 498.0 19,625 477.95 4.62%
2010-01-29 0 2.380 2.380 2.400 2.310 2.450 4,840,800 11,532,840 2.3824 476.0 476.0 480.0 462.0 490.0 24,204 476.48 1.28%
2010-01-28 0 2.350 2.340 2.360 2.350 2.420 995,000 2,363,150 2.3750 470.0 468.0 472.0 470.0 484.0 4,975 475.01 -2.89%
2010-01-27 0 2.420 2.390 2.420 2.390 2.650 3,835,000 9,757,010 2.5442 484.0 478.0 484.0 478.0 530.0 19,175 508.84 -3.20%
2010-01-26 0 2.500 2.500 2.520 2.450 2.560 4,246,200 10,626,638 2.5026 500.0 500.0 504.0 490.0 512.0 21,231 500.52 2.04%
2010-01-25 0 2.450 2.440 2.450 2.400 2.500 6,330,600 15,491,938 2.4472 490.0 488.0 490.0 480.0 500.0 31,653 489.43 0.00%
2010-01-22 0 2.450 2.440 2.450 2.420 2.490 5,621,800 13,758,712 2.4474 490.0 488.0 490.0 484.0 498.0 28,109 489.48 -2.00%
2010-01-21 0 2.500 2.490 2.500 2.460 2.520 7,290,000 18,152,010 2.4900 500.0 498.0 500.0 492.0 504.0 36,450 498.00 -0.79%
2010-01-20 0 2.520 2.500 2.520 2.440 2.560 6,909,946 17,450,966 2.5255 504.0 500.0 504.0 488.0 512.0 34,550 505.10 0.80%
2010-01-19 0 2.500 2.490 2.500 2.310 2.530 6,712,200 16,418,944 2.4461 500.0 498.0 500.0 462.0 506.0 33,561 489.23 5.49%
2010-01-18 0 2.370 2.350 2.370 2.310 2.370 1,087,400 2,550,918 2.3459 474.0 470.0 474.0 462.0 474.0 5,437 469.18 -0.42%
2010-01-15 0 2.380 2.380 2.390 2.220 2.400 1,495,000 3,440,100 2.3011 476.0 476.0 478.0 444.0 480.0 7,475 460.21 2.15%
2010-01-14 0 2.330 2.330 2.340 2.300 2.350 645,000 1,492,800 2.3144 466.0 466.0 468.0 460.0 470.0 3,225 462.88 0.87%
2010-01-13 0 2.310 2.270 2.320 2.270 2.320 735,000 1,685,850 2.2937 462.0 454.0 464.0 454.0 464.0 3,675 458.73 0.43%
2010-01-12 0 2.300 2.300 2.320 2.300 2.390 837,000 1,959,400 2.3410 460.0 460.0 464.0 460.0 478.0 4,185 468.20 -3.77%
2010-01-11 0 2.390 2.390 2.400 2.370 2.400 1,350,000 3,214,550 2.3811 478.0 478.0 480.0 474.0 480.0 6,750 476.23 -0.42%
2010-01-08 0 2.400 2.380 2.400 2.360 2.400 325,400 775,932 2.3845 480.0 476.0 480.0 472.0 480.0 1,627 476.91 0.42%
2010-01-07 0 2.390 2.370 2.400 2.340 2.400 704,000 1,666,700 2.3675 478.0 474.0 480.0 468.0 480.0 3,520 473.49 0.00%
2010-01-06 0 2.390 2.380 2.400 2.390 2.430 662,800 1,597,430 2.4101 478.0 476.0 480.0 478.0 486.0 3,314 482.02 -2.05%
2010-01-05 0 2.440 2.400 2.450 2.340 2.440 582,200 1,387,306 2.3829 488.0 480.0 490.0 468.0 488.0 2,911 476.57 2.09%
2010-01-04 0 2.390 2.370 2.400 2.370 2.420 315,000 754,150 2.3941 478.0 474.0 480.0 474.0 484.0 1,575 478.83 0.00%
2009-12-31 0 2.390 2.370 2.390 2.380 2.410 110,000 263,050 2.3914 478.0 474.0 478.0 476.0 482.0 550 478.27 0.42%
2009-12-30 0 2.380 2.380 2.390 2.370 2.400 290,000 690,350 2.3805 476.0 476.0 478.0 474.0 480.0 1,450 476.10 0.00%
2009-12-29 0 2.380 2.380 2.430 2.380 2.410 180,000 431,900 2.3994 476.0 476.0 486.0 476.0 482.0 900 479.89 -0.83%
2009-12-28 0 2.400 2.380 2.400 2.160 2.400 1,121,000 2,557,910 2.2818 480.0 476.0 480.0 432.0 480.0 5,605 456.36 3.00%
2009-12-24 0 2.330 2.300 2.330 2.310 2.380 170,000 396,850 2.3344 466.0 460.0 466.0 462.0 476.0 850 466.88 -1.27%
2009-12-23 0 2.360 2.350 2.370 2.360 2.380 357,600 847,530 2.3701 472.0 470.0 474.0 472.0 476.0 1,788 474.01 0.85%
2009-12-22 0 2.340 2.340 2.390 2.340 2.440 764,000 1,816,500 2.3776 468.0 468.0 478.0 468.0 488.0 3,820 475.52 0.00%
2009-12-21 0 2.340 2.340 2.350 2.300 2.370 1,030,000 2,407,450 2.3373 468.0 468.0 470.0 460.0 474.0 5,150 467.47 1.74%
2009-12-18 1 - - - - - 0 0 - 460.0 - - - - 0 - 0.00%
2009-12-17 0 2.300 2.180 2.300 2.250 2.360 564,600 1,296,840 2.2969 460.0 436.0 460.0 450.0 472.0 2,823 459.38 -3.36%
2009-12-16 0 2.380 2.360 2.390 2.320 2.500 320,000 765,400 2.3919 476.0 472.0 478.0 464.0 500.0 1,600 478.38 0.42%
2009-12-15 0 2.370 2.330 2.370 2.270 2.370 888,400 2,069,248 2.3292 474.0 466.0 474.0 454.0 474.0 4,442 465.84 3.49%
2009-12-14 0 2.290 2.230 2.300 2.230 2.440 1,292,000 3,032,950 2.3475 458.0 446.0 460.0 446.0 488.0 6,460 469.50 -5.76%
2009-12-11 0 2.430 2.420 2.430 2.410 2.590 3,036,000 7,516,210 2.4757 486.0 484.0 486.0 482.0 518.0 15,180 495.14 0.41%
2009-12-10 1 - - - - - 0 0 - 484.0 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 484.0 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 484.0 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 484.0 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 484.0 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 484.0 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 484.0 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 484.0 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 484.0 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 484.0 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 484.0 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 484.0 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 484.0 - - - - 0 - 0.00%
2009-11-23 0 2.420 2.380 2.420 2.400 2.520 1,707,000 4,177,150 2.4471 484.0 476.0 484.0 480.0 504.0 8,535 489.41 -3.59%
2009-11-20 0 2.510 2.500 2.510 2.490 2.560 807,200 2,042,526 2.5304 502.0 500.0 502.0 498.0 512.0 4,036 506.08 -1.95%
2009-11-19 0 2.560 2.550 2.560 2.540 2.620 820,800 2,100,824 2.5595 512.0 510.0 512.0 508.0 524.0 4,104 511.90 -1.54%
2009-11-18 0 2.600 2.600 2.610 2.510 2.670 1,300,000 3,370,350 2.5926 520.0 520.0 522.0 502.0 534.0 6,500 518.52 -2.26%
2009-11-17 0 2.660 2.630 2.670 2.640 2.750 2,097,000 5,623,550 2.6817 532.0 526.0 534.0 528.0 550.0 10,485 536.34 0.00%
2009-11-16 0 2.660 2.650 2.680 2.580 2.690 1,918,000 5,075,400 2.6462 532.0 530.0 536.0 516.0 538.0 9,590 529.24 3.10%
2009-11-13 0 2.580 2.550 2.580 2.550 2.650 1,354,000 3,497,610 2.5832 516.0 510.0 516.0 510.0 530.0 6,770 516.63 -2.27%
2009-11-12 0 2.640 2.620 2.650 2.610 2.660 807,000 2,125,900 2.6343 528.0 524.0 530.0 522.0 532.0 4,035 526.86 0.38%
2009-11-11 0 2.630 2.620 2.640 2.580 2.650 1,153,850 3,029,265 2.6254 526.0 524.0 528.0 516.0 530.0 5,769 525.07 -0.75%
2009-11-10 0 2.650 2.650 2.670 2.630 2.750 1,341,000 3,591,530 2.6782 530.0 530.0 534.0 526.0 550.0 6,705 535.65 1.92%
2009-11-09 0 2.600 2.590 2.600 2.580 2.700 2,034,000 5,336,580 2.6237 520.0 518.0 520.0 516.0 540.0 10,170 524.74 -3.35%
2009-11-06 0 2.690 2.690 2.700 2.680 2.720 562,000 1,512,150 2.6907 538.0 538.0 540.0 536.0 544.0 2,810 538.13 -0.74%
2009-11-05 0 2.710 2.700 2.730 2.710 2.760 753,400 2,060,684 2.7352 542.0 540.0 546.0 542.0 552.0 3,767 547.04 -1.45%
2009-11-04 0 2.750 2.750 2.760 2.750 2.800 3,260,800 8,666,736 2.6579 550.0 550.0 552.0 550.0 560.0 16,304 531.57 -0.36%
2009-11-03 0 2.760 2.760 2.770 2.760 2.850 1,072,000 3,006,140 2.8042 552.0 552.0 554.0 552.0 570.0 5,360 560.85 -2.47%
2009-11-02 0 2.830 2.830 2.840 2.780 2.850 1,620,500 4,548,020 2.8066 566.0 566.0 568.0 556.0 570.0 8,103 561.31 -1.74%
2009-10-30 0 2.880 2.890 2.900 2.850 2.910 1,094,000 3,158,590 2.8872 576.0 578.0 580.0 570.0 582.0 5,470 577.44 1.77%
2009-10-29 0 2.830 2.820 2.830 2.810 2.850 845,000 2,387,000 2.8249 566.0 564.0 566.0 562.0 570.0 4,225 564.97 -1.39%
2009-10-28 0 2.870 2.850 2.880 2.850 2.970 775,000 2,229,850 2.8772 574.0 570.0 576.0 570.0 594.0 3,875 575.45 -2.71%
2009-10-27 0 2.950 2.920 2.960 2.840 3.010 1,284,000 3,749,120 2.9199 590.0 584.0 592.0 568.0 602.0 6,420 583.98 1.72%
2009-10-23 0 2.900 2.890 2.900 2.860 2.910 880,000 2,532,650 2.8780 580.0 578.0 580.0 572.0 582.0 4,400 575.60 1.40%
2009-10-22 0 2.860 2.850 2.860 2.810 2.860 10,924,400 30,110,232 2.7562 572.0 570.0 572.0 562.0 572.0 54,622 551.25 0.00%
2009-10-21 0 2.860 2.850 2.870 2.850 2.880 1,151,000 3,300,450 2.8675 572.0 570.0 574.0 570.0 576.0 5,755 573.49 -0.35%
2009-10-20 0 2.870 2.870 2.880 2.860 2.900 1,864,000 5,357,050 2.8740 574.0 574.0 576.0 572.0 580.0 9,320 574.79 -0.35%
2009-10-19 0 2.880 2.870 2.890 2.880 2.920 1,341,000 3,877,348 2.8914 576.0 574.0 578.0 576.0 584.0 6,705 578.28 -1.37%
2009-10-16 0 2.920 2.910 2.930 2.900 2.950 843,000 2,469,770 2.9297 584.0 582.0 586.0 580.0 590.0 4,215 585.95 -2.01%
2009-10-15 0 2.980 2.950 3.000 2.950 3.100 2,894,000 8,714,770 3.0113 596.0 590.0 600.0 590.0 620.0 14,470 602.26 -3.56%
2009-10-14 0 3.090 3.060 3.100 3.020 3.190 2,022,400 6,243,266 3.0871 618.0 612.0 620.0 604.0 638.0 10,112 617.41 0.32%
2009-10-13 0 3.080 3.040 3.080 2.860 3.100 2,720,200 8,145,648 2.9945 616.0 608.0 616.0 572.0 620.0 13,601 598.90 7.69%
2009-10-12 0 2.860 2.850 2.860 2.850 2.900 1,045,000 2,998,800 2.8697 572.0 570.0 572.0 570.0 580.0 5,225 573.93 -1.38%
2009-10-09 0 2.900 2.890 2.900 2.850 2.910 1,505,000 4,325,840 2.8743 580.0 578.0 580.0 570.0 582.0 7,525 574.86 0.00%
2009-10-08 0 2.900 2.890 2.900 2.810 2.900 1,585,000 4,531,050 2.8587 580.0 578.0 580.0 562.0 580.0 7,925 571.74 1.05%
2009-10-07 0 2.870 2.830 2.870 2.830 2.920 3,293,000 9,470,278 2.8759 574.0 566.0 574.0 566.0 584.0 16,465 575.18 0.35%
2009-10-06 0 2.860 2.860 2.880 2.670 2.910 3,304,400 9,136,970 2.7651 572.0 572.0 576.0 534.0 582.0 16,522 553.02 7.52%
2009-10-05 0 2.660 2.660 2.680 2.640 2.690 1,221,400 3,254,902 2.6649 532.0 532.0 536.0 528.0 538.0 6,107 532.98 -0.75%
2009-10-02 0 2.680 2.660 2.690 2.630 2.700 1,312,000 3,506,490 2.6726 536.0 532.0 538.0 526.0 540.0 6,560 534.53 -0.37%
2009-09-30 0 2.690 2.680 2.700 2.660 2.730 2,253,000 6,099,030 2.7071 538.0 536.0 540.0 532.0 546.0 11,265 541.41 -0.37%
2009-09-29 0 2.700 2.690 2.710 2.670 2.710 1,393,800 3,752,420 2.6922 540.0 538.0 542.0 534.0 542.0 6,969 538.44 1.89%
2009-09-28 0 2.650 2.660 2.680 2.650 2.700 1,017,000 2,717,000 2.6716 530.0 532.0 536.0 530.0 540.0 5,085 534.32 -2.21%
2009-09-25 0 2.710 2.690 2.710 2.680 2.730 1,300,400 3,513,590 2.7019 542.0 538.0 542.0 536.0 546.0 6,502 540.39 0.37%
2009-09-24 0 2.700 2.680 2.700 2.680 2.740 919,600 2,479,060 2.6958 540.0 536.0 540.0 536.0 548.0 4,598 539.16 -1.46%
2009-09-23 0 2.740 2.720 2.740 2.710 2.760 1,174,000 3,207,050 2.7317 548.0 544.0 548.0 542.0 552.0 5,870 546.35 -1.08%
2009-09-22 0 2.770 2.760 2.770 2.700 2.770 1,954,500 5,344,245 2.7343 554.0 552.0 554.0 540.0 554.0 9,773 546.87 0.73%
2009-09-21 0 2.750 2.750 2.760 2.690 2.820 3,158,000 8,735,140 2.7660 550.0 550.0 552.0 538.0 564.0 15,790 553.21 1.85%
2009-09-18 0 2.700 2.690 2.700 2.690 2.720 1,166,000 3,155,150 2.7060 540.0 538.0 540.0 538.0 544.0 5,830 541.19 -0.37%
2009-09-17 0 2.710 2.700 2.710 2.700 2.800 1,470,400 4,017,596 2.7323 542.0 540.0 542.0 540.0 560.0 7,352 546.46 -2.52%
2009-09-16 0 2.780 2.780 2.800 2.770 2.820 1,864,300 5,212,923 2.7962 556.0 556.0 560.0 554.0 564.0 9,322 559.24 -0.71%
2009-09-15 0 2.800 2.800 2.810 2.760 2.840 1,880,000 5,268,800 2.8026 560.0 560.0 562.0 552.0 568.0 9,400 560.51 1.45%
2009-09-14 0 2.760 2.750 2.770 2.610 2.780 3,638,000 9,795,510 2.6926 552.0 550.0 554.0 522.0 556.0 18,190 538.51 4.15%
2009-09-11 0 2.650 2.640 2.660 2.630 2.680 1,947,000 5,176,314 2.6586 530.0 528.0 532.0 526.0 536.0 9,735 531.72 0.00%
2009-09-10 0 2.650 2.640 2.660 2.640 2.680 1,310,000 3,479,720 2.6563 530.0 528.0 532.0 528.0 536.0 6,550 531.25 -0.75%
2009-09-09 0 2.670 2.660 2.670 2.630 2.680 1,846,000 4,905,800 2.6575 534.0 532.0 534.0 526.0 536.0 9,230 531.51 -0.74%
2009-09-08 0 2.690 2.670 2.690 2.660 2.700 1,842,400 4,944,350 2.6836 538.0 534.0 538.0 532.0 540.0 9,212 536.73 0.37%
2009-09-07 0 2.680 2.680 2.690 2.660 2.710 2,349,400 6,308,190 2.6850 536.0 536.0 538.0 532.0 542.0 11,747 537.00 0.00%
2009-09-04 0 2.680 2.660 2.680 2.670 2.710 2,016,000 5,416,320 2.6867 536.0 532.0 536.0 534.0 542.0 10,080 537.33 0.37%
2009-09-03 0 2.670 2.660 2.680 2.610 2.670 1,836,600 4,852,930 2.6423 534.0 532.0 536.0 522.0 534.0 9,183 528.47 2.30%
2009-09-02 0 2.610 2.610 2.620 2.530 2.620 4,445,000 11,443,250 2.5744 522.0 522.0 524.0 506.0 524.0 22,225 514.88 -1.51%
2009-09-01 0 2.650 2.650 2.660 2.650 2.730 2,791,599 7,447,357 2.6678 530.0 530.0 532.0 530.0 546.0 13,958 533.55 -1.85%
2009-08-31 0 2.700 2.680 2.700 2.640 2.820 4,616,900 12,530,468 2.7140 540.0 536.0 540.0 528.0 564.0 23,085 542.81 1.89%
2009-08-28 0 2.650 2.650 2.660 2.640 2.690 3,095,000 8,226,800 2.6581 530.0 530.0 532.0 528.0 538.0 15,475 531.62 -0.38%
2009-08-27 0 2.660 2.650 2.680 2.640 2.690 2,496,700 6,653,405 2.6649 532.0 530.0 536.0 528.0 538.0 12,484 532.98 -2.21%
2009-08-26 0 2.720 2.680 2.720 2.680 2.740 3,827,000 10,373,630 2.7106 544.0 536.0 544.0 536.0 548.0 19,135 542.13 -1.09%
2009-08-25 0 2.750 2.740 2.750 2.680 2.810 7,324,600 20,136,374 2.7491 550.0 548.0 550.0 536.0 562.0 36,623 549.83 0.36%
2009-08-24 0 2.740 2.730 2.740 2.710 2.900 4,231,000 11,826,100 2.7951 548.0 546.0 548.0 542.0 580.0 21,155 559.02 -3.18%
2009-08-21 0 2.830 2.830 2.850 2.770 2.880 6,743,300 18,987,852 2.8158 566.0 566.0 570.0 554.0 576.0 33,717 563.16 0.00%
2009-08-20 0 2.830 2.830 2.840 2.810 3.120 11,918,700 35,049,679 2.9407 566.0 566.0 568.0 562.0 624.0 59,594 588.15 -1.74%
2009-08-19 0 2.880 2.870 2.900 2.700 3.030 11,785,974 34,506,716 2.9278 576.0 574.0 580.0 540.0 606.0 58,930 585.56 7.46%
2009-08-18 0 2.680 2.680 2.690 2.150 2.690 16,627,200 40,929,794 2.4616 536.0 536.0 538.0 430.0 538.0 83,136 492.32 22.94%
2009-08-17 0 2.180 2.140 2.200 2.130 2.300 1,892,000 4,160,360 2.1989 436.0 428.0 440.0 426.0 460.0 9,460 439.78 -0.91%
2009-08-14 0 2.200 2.170 2.200 1.950 2.210 2,901,000 6,163,760 2.1247 440.0 434.0 440.0 390.0 442.0 14,505 424.94 2.33%
2009-08-13 0 2.150 2.150 2.170 1.930 2.240 4,195,000 8,848,244 2.1092 430.0 430.0 434.0 386.0 448.0 20,975 421.85 13.16%
2009-08-12 0 1.900 1.880 1.900 1.840 1.920 535,002 1,006,326 1.8810 380.0 376.0 380.0 368.0 384.0 2,675 376.20 0.53%
2009-08-11 0 1.890 1.890 1.910 1.810 1.900 1,161,200 2,122,248 1.8276 378.0 378.0 382.0 362.0 380.0 5,806 365.53 2.72%
2009-08-10 0 1.840 1.820 1.840 1.740 1.840 1,754,000 3,103,470 1.7694 368.0 364.0 368.0 348.0 368.0 8,770 353.87 9.52%
2009-08-07 0 1.680 1.660 1.700 1.670 1.710 453,400 763,376 1.6837 336.0 332.0 340.0 334.0 342.0 2,267 336.73 -0.59%
2009-08-06 0 1.690 1.670 1.710 1.640 1.710 457,000 760,360 1.6638 338.0 334.0 342.0 328.0 342.0 2,285 332.76 3.05%
2009-08-05 0 1.640 1.640 1.650 1.600 1.650 1,175,600 1,918,410 1.6319 328.0 328.0 330.0 320.0 330.0 5,878 326.37 -0.61%
2009-08-04 0 1.650 1.640 1.660 1.600 1.650 562,900 914,555 1.6247 330.0 328.0 332.0 320.0 330.0 2,815 324.94 1.85%
2009-08-03 0 1.620 1.620 1.640 1.600 1.600 22,000 35,040 1.5927 324.0 324.0 328.0 320.0 320.0 110 318.55 -2.41%
2009-07-31 0 1.660 1.660 1.670 1.570 1.660 626,200 1,013,630 1.6187 332.0 332.0 334.0 314.0 332.0 3,131 323.74 5.06%
2009-07-30 0 1.580 1.580 1.630 1.550 1.590 705,000 1,110,050 1.5745 316.0 316.0 326.0 310.0 318.0 3,525 314.91 -0.63%
2009-07-29 0 1.590 1.570 1.620 1.520 1.650 534,000 848,100 1.5882 318.0 314.0 324.0 304.0 330.0 2,670 317.64 -4.79%
2009-07-28 0 1.670 1.660 1.680 1.660 1.720 285,000 476,900 1.6733 334.0 332.0 336.0 332.0 344.0 1,425 334.67 -0.60%
2009-07-27 0 1.680 1.650 1.690 1.600 1.780 906,600 1,513,870 1.6698 336.0 330.0 338.0 320.0 356.0 4,533 333.97 -2.89%
2009-07-24 0 1.730 1.700 1.740 1.620 1.750 924,800 1,548,526 1.6744 346.0 340.0 348.0 324.0 350.0 4,624 334.89 6.79%
2009-07-23 0 1.620 1.610 1.620 1.550 1.640 489,000 775,554 1.5860 324.0 322.0 324.0 310.0 328.0 2,445 317.20 4.52%
2009-07-22 0 1.550 1.550 1.580 1.540 1.610 431,000 683,550 1.5860 310.0 310.0 316.0 308.0 322.0 2,155 317.19 -3.73%
2009-07-21 0 1.610 1.610 1.630 1.600 1.640 106,000 172,490 1.6273 322.0 322.0 326.0 320.0 328.0 530 325.45 0.62%
2009-07-20 0 1.600 1.600 1.620 1.600 1.640 303,800 490,286 1.6138 320.0 320.0 324.0 320.0 328.0 1,519 322.77 0.00%
2009-07-17 0 1.600 1.580 1.620 1.580 1.630 361,000 582,200 1.6127 320.0 316.0 324.0 316.0 326.0 1,805 322.55 -0.62%
2009-07-16 0 1.610 1.610 1.640 1.600 1.640 538,800 872,486 1.6193 322.0 322.0 328.0 320.0 328.0 2,694 323.86 -1.23%
2009-07-15 0 1.630 1.620 1.650 1.580 1.660 618,000 999,840 1.6179 326.0 324.0 330.0 316.0 332.0 3,090 323.57 -0.61%
2009-07-14 0 1.640 1.620 1.640 1.620 1.720 645,400 1,057,832 1.6390 328.0 324.0 328.0 324.0 344.0 3,227 327.81 1.23%
2009-07-13 0 1.620 1.610 1.650 1.600 1.770 1,102,000 1,826,440 1.6574 324.0 322.0 330.0 320.0 354.0 5,510 331.48 -9.50%
2009-07-10 0 1.790 1.800 1.820 1.780 2.000 2,407,600 4,491,362 1.8655 358.0 360.0 364.0 356.0 400.0 12,038 373.10 -5.79%
2009-07-09 0 1.900 1.890 1.920 1.750 2.040 7,897,205 15,017,009 1.9016 380.0 378.0 384.0 350.0 408.0 39,486 380.31 9.83%
2009-07-08 1 - - - - - 0 0 - 346.0 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 346.0 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 346.0 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 346.0 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 346.0 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 346.0 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 346.0 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 346.0 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 346.0 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 346.0 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 346.0 - - - - 0 - 0.00%
2009-06-22 0 1.730 1.750 1.760 1.330 1.760 5,354,600 8,414,028 1.5714 346.0 350.0 352.0 266.0 352.0 26,773 314.27 30.08%
2009-06-19 0 1.330 1.330 1.340 1.270 1.370 1,788,000 2,376,120 1.3289 266.0 266.0 268.0 254.0 274.0 8,940 265.79 3.91%
2009-06-18 0 1.280 1.270 1.290 1.190 1.290 1,756,000 2,198,000 1.2517 256.0 254.0 258.0 238.0 258.0 8,780 250.34 5.79%
2009-06-17 0 1.210 1.210 1.220 1.100 1.250 1,619,200 1,920,334 1.1860 242.0 242.0 244.0 220.0 250.0 8,096 237.20 -5.47%
2009-06-16 0 1.280 1.260 1.280 1.220 1.330 755,000 956,550 1.2670 256.0 252.0 256.0 244.0 266.0 3,775 253.39 -3.76%
2009-06-15 0 1.330 1.320 1.360 1.270 1.410 1,586,200 2,122,688 1.3382 266.0 264.0 272.0 254.0 282.0 7,931 267.64 0.00%
2009-06-12 0 1.330 1.320 1.360 1.320 1.430 2,074,200 2,840,000 1.3692 266.0 264.0 272.0 264.0 286.0 10,371 273.84 -0.75%
2009-06-11 0 1.340 1.340 1.360 1.200 1.410 2,883,200 3,859,296 1.3385 268.0 268.0 272.0 240.0 282.0 14,416 267.71 3.08%
2009-06-10 0 1.300 1.300 1.310 1.170 1.320 2,944,200 3,763,438 1.2783 260.0 260.0 262.0 234.0 264.0 14,721 255.65 -1.52%
2009-06-09 0 1.320 1.300 1.320 1.020 1.350 6,003,000 6,895,738 1.1487 264.0 260.0 264.0 204.0 270.0 30,015 229.74 10.00%
2009-06-08 1 1.200 1.190 1.230 1.020 1.250 4,114,400 4,750,158 1.1545 240.0 238.0 246.0 204.0 250.0 20,572 230.90 16.50%
2009-06-05 0 1.030 1.040 1.050 0.850 1.060 6,442,000 6,258,178 0.9715 206.0 208.0 210.0 170.0 212.0 32,210 194.29 21.18%
2009-06-04 0 0.850 0.830 0.860 0.790 0.860 3,130,600 2,597,692 0.8298 170.0 166.0 172.0 158.0 172.0 15,653 165.95 10.39%
2009-06-03 0 0.770 0.770 0.780 0.760 0.800 1,625,200 1,275,248 0.7847 154.0 154.0 156.0 152.0 160.0 8,126 156.93 2.67%
2009-06-02 0 0.750 0.750 0.760 0.750 0.820 1,001,000 782,080 0.7813 150.0 150.0 152.0 150.0 164.0 5,005 156.26 -8.54%
2009-06-01 0 0.820 0.810 0.820 0.740 0.840 3,947,800 3,135,450 0.7942 164.0 162.0 164.0 148.0 168.0 19,739 158.85 15.49%
2009-05-29 0 0.710 0.710 0.720 0.710 0.760 1,111,600 820,618 0.7382 142.0 142.0 144.0 142.0 152.0 5,558 147.65 -2.74%
2009-05-27 0 0.730 0.730 0.750 0.730 0.800 3,376,600 2,595,288 0.7686 146.0 146.0 150.0 146.0 160.0 16,883 153.72 0.00%
2009-05-26 0 0.730 0.730 0.750 0.700 0.760 1,212,000 884,260 0.7296 146.0 146.0 150.0 140.0 152.0 6,060 145.92 0.00%
2009-05-25 0 0.730 0.730 0.740 0.680 0.750 1,259,000 918,670 0.7297 146.0 146.0 148.0 136.0 150.0 6,295 145.94 4.29%
2009-05-22 0 0.700 0.690 0.710 0.660 0.770 3,035,000 2,155,070 0.7101 140.0 138.0 142.0 132.0 154.0 15,175 142.01 -5.41%
2009-05-21 0 0.740 0.730 0.750 0.610 0.790 6,255,200 4,562,524 0.7294 148.0 146.0 150.0 122.0 158.0 31,276 145.88 15.63%
2009-05-20 0 0.640 0.620 0.640 0.600 0.650 670,000 423,150 0.6316 128.0 124.0 128.0 120.0 130.0 3,350 126.31 3.23%
2009-05-19 0 0.620 0.620 0.640 0.610 0.690 1,570,000 1,015,850 0.6470 124.0 124.0 128.0 122.0 138.0 7,850 129.41 -6.06%
2009-05-18 0 0.660 0.660 0.680 0.560 0.690 3,761,400 2,414,984 0.6420 132.0 132.0 136.0 112.0 138.0 18,807 128.41 20.00%
2009-05-15 0 0.550 0.540 0.560 0.520 0.580 847,600 469,450 0.5539 110.0 108.0 112.0 104.0 116.0 4,238 110.77 3.77%
2009-05-14 0 0.530 0.520 0.550 0.520 0.550 199,800 106,204 0.5316 106.0 104.0 110.0 104.0 110.0 999 106.31 -3.64%
2009-05-13 0 0.550 0.540 0.560 0.540 0.580 1,084,000 604,480 0.5576 110.0 108.0 112.0 108.0 116.0 5,420 111.53 -1.79%
2009-05-12 0 0.560 0.540 0.580 0.530 0.560 471,000 254,900 0.5412 112.0 108.0 116.0 106.0 112.0 2,355 108.24 3.70%
2009-05-11 0 0.540 0.540 0.560 0.540 0.610 1,383,000 799,600 0.5782 108.0 108.0 112.0 108.0 122.0 6,915 115.63 -3.57%
2009-05-08 0 0.560 0.560 0.570 0.530 0.560 1,030,000 560,300 0.5440 112.0 112.0 114.0 106.0 112.0 5,150 108.80 0.00%
2009-05-07 0 0.560 0.550 0.570 0.550 0.600 327,200 184,458 0.5637 112.0 110.0 114.0 110.0 120.0 1,636 112.75 -1.75%
2009-05-06 0 0.570 0.550 0.570 0.520 0.600 960,000 517,750 0.5393 114.0 110.0 114.0 104.0 120.0 4,800 107.86 1.79%
2009-05-05 0 0.560 0.540 0.570 0.530 0.560 55,000 30,300 0.5509 112.0 108.0 114.0 106.0 112.0 275 110.18 1.82%
2009-05-04 0 0.550 0.540 0.550 0.530 0.580 186,400 104,428 0.5602 110.0 108.0 110.0 106.0 116.0 932 112.05 3.77%
2009-04-30 0 0.530 0.520 0.540 0.520 0.550 231,000 122,150 0.5288 106.0 104.0 108.0 104.0 110.0 1,155 105.76 3.92%
2009-04-29 0 0.510 0.510 0.540 0.475 0.550 294,000 154,925 0.5270 102.0 102.0 108.0 95.00 110.0 1,470 105.39 2.00%
2009-04-28 0 0.500 0.520 0.560 0.495 0.580 188,000 101,065 0.5376 100.00 104.0 112.0 99.00 116.0 940 107.52 -3.85%
2009-04-27 0 0.520 0.520 0.560 0.520 0.520 10,000 5,200 0.5200 104.0 104.0 112.0 104.0 104.0 50 104.00 -10.34%
2009-04-24 0 0.580 0.570 0.580 0.540 0.600 315,000 180,350 0.5725 116.0 114.0 116.0 108.0 120.0 1,575 114.51 -1.69%
2009-04-23 0 0.590 0.610 0.620 0.570 0.600 217,000 128,354 0.5915 118.0 122.0 124.0 114.0 120.0 1,085 118.30 -3.28%
2009-04-22 0 0.610 0.610 0.620 0.580 0.690 852,200 547,984 0.6430 122.0 122.0 124.0 116.0 138.0 4,261 128.60 7.02%
2009-04-21 0 0.570 0.570 0.590 0.550 0.590 25,000 14,000 0.5600 114.0 114.0 118.0 110.0 118.0 125 112.00 -3.39%
2009-04-20 0 0.590 0.550 0.610 0.540 0.610 248,800 142,100 0.5711 118.0 110.0 122.0 108.0 122.0 1,244 114.23 -1.67%
2009-04-17 0 0.600 0.590 0.600 0.500 0.700 1,035,400 616,734 0.5956 120.0 118.0 120.0 100.00 140.0 5,177 119.13 15.38%
2009-04-16 0 0.520 0.495 0.520 0.470 0.520 241,200 116,302 0.4822 104.0 99.00 104.0 94.00 104.0 1,206 96.436 8.33%
2009-04-15 0 0.480 0.480 0.490 0.460 0.480 285,000 132,600 0.4653 96.00 96.00 98.00 92.00 96.00 1,425 93.053 2.13%
2009-04-14 0 0.470 0.465 0.485 0.460 0.470 206,200 95,328 0.4623 94.00 93.00 97.00 92.00 94.00 1,031 92.462 3.30%
2009-04-09 0 0.455 0.455 0.470 - - 5,600 2,408 0.4300 91.00 91.00 94.00 - - 28 86.000 1.11%
2009-04-08 0 0.450 0.450 0.465 0.450 0.460 170,000 77,075 0.4534 90.00 90.00 93.00 90.00 92.00 850 90.676 -9.09%
2009-04-07 0 0.495 0.475 0.495 0.450 0.500 306,000 143,866 0.4702 99.00 95.00 99.00 90.00 100.00 1,530 94.030 5.32%
2009-04-06 0 0.470 0.470 0.490 0.465 0.480 140,000 65,675 0.4691 94.00 94.00 98.00 93.00 96.00 700 93.821 -1.05%
2009-04-03 0 0.475 0.475 0.480 0.450 0.480 528,000 239,740 0.4541 95.00 95.00 96.00 90.00 96.00 2,640 90.811 -3.06%
2009-04-02 0 0.490 0.480 0.530 0.490 0.550 107,000 55,430 0.5180 98.00 96.00 106.0 98.00 110.0 535 103.61 -2.00%
2009-04-01 0 0.500 0.470 0.510 0.460 0.500 51,600 25,102 0.4865 100.00 94.00 102.0 92.00 100.00 258 97.295 4.17%
2009-03-31 0 0.480 0.440 0.500 0.480 0.480 9,000 4,080 0.4533 96.00 88.00 100.00 96.00 96.00 45 90.667 -4.00%
2009-03-30 0 0.500 0.475 0.500 0.500 0.500 50,000 25,000 0.5000 100.00 95.00 100.00 100.00 100.00 250 100.000 -3.85%
2009-03-27 0 0.520 0.490 0.520 0.480 0.530 199,200 96,246 0.4832 104.0 98.00 104.0 96.00 106.0 996 96.633 1.96%
2009-03-26 0 0.510 0.450 0.510 0.500 0.570 171,400 87,086 0.5081 102.0 90.00 102.0 100.00 114.0 857 101.62 2.00%
2009-03-25 0 0.500 0.485 0.500 0.485 0.500 15,000 7,425 0.4950 100.00 97.00 100.00 97.00 100.00 75 99.000 0.00%
2009-03-24 0 0.500 0.460 0.510 0.500 0.500 34,000 16,760 0.4929 100.00 92.00 102.0 100.00 100.00 170 98.588 0.00%
2009-03-23 0 0.500 0.440 0.500 - - 20,000 10,000 0.5000 100.00 88.00 100.00 - - 100 100.000 0.00%
2009-03-20 0 0.500 0.490 0.500 0.490 0.500 199,200 99,400 0.4990 100.00 98.00 100.00 98.00 100.00 996 99.799 0.00%
2009-03-19 0 0.500 0.500 0.510 0.490 0.500 477,800 238,910 0.5000 100.00 100.00 102.0 98.00 100.00 2,389 100.00 0.00%
2009-03-18 0 0.500 0.500 0.510 0.450 0.500 592,200 287,630 0.4857 100.00 100.00 102.0 90.00 100.00 2,961 97.139 0.00%
2009-03-17 0 0.500 0.455 0.500 0.455 0.500 43,400 21,065 0.4854 100.00 91.00 100.00 91.00 100.00 217 97.074 0.00%
2009-03-16 0 0.500 0.450 0.500 0.440 0.500 100,600 46,092 0.4582 100.00 90.00 100.00 88.00 100.00 503 91.634 0.00%
2009-03-13 0 0.500 0.470 0.500 0.480 0.500 45,200 22,104 0.4890 100.00 94.00 100.00 96.00 100.00 226 97.805 0.00%
2009-03-12 0 0.500 0.460 0.500 0.450 0.500 22,200 11,000 0.4955 100.00 92.00 100.00 90.00 100.00 111 99.099 -1.96%
2009-03-11 0 0.510 0.500 0.530 0.480 0.580 62,800 32,656 0.5200 102.0 100.00 106.0 96.00 116.0 314 104.00 -5.56%
2009-03-10 0 0.540 0.500 0.540 0.350 0.540 21,000 10,366 0.4936 108.0 100.00 108.0 70.00 108.0 105 98.724 0.00%
2009-03-09 0 0.540 0.500 0.540 0.500 0.540 71,000 38,220 0.5383 108.0 100.00 108.0 100.00 108.0 355 107.66 0.00%
2009-03-06 0 0.054 0.054 0.055 0.053 0.054 284,000 15,266 0.0538 108.0 108.0 110.0 106.0 108.0 142 107.51 1.89%
2009-03-05 0 0.053 0.053 0.057 0.053 0.055 1,144,000 62,232 0.0544 106.0 106.0 114.0 106.0 110.0 572 108.80 -3.64%
2009-03-04 0 0.055 0.055 0.057 0.055 0.058 1,474,000 83,080 0.0564 110.0 110.0 114.0 110.0 116.0 737 112.73 -1.79%
2009-03-03 0 0.056 0.054 0.056 0.050 0.057 4,344,000 238,764 0.0550 112.0 108.0 112.0 100.0 114.0 2,172 109.93 -1.75%
2009-03-02 0 0.057 0.057 0.058 0.057 0.059 1,720,000 99,940 0.0581 114.0 114.0 116.0 114.0 118.0 860 116.21 -5.00%
2009-02-27 0 0.060 0.054 0.060 0.050 0.062 2,948,000 166,478 0.0565 120.0 108.0 120.0 100.0 124.0 1,474 112.94 9.09%
2009-02-26 0 0.055 0.053 0.056 0.052 0.055 1,730,000 93,780 0.0542 110.0 106.0 112.0 104.0 110.0 865 108.42 0.00%
2009-02-25 0 0.055 0.055 0.057 0.055 0.059 648,750 36,020 0.0555 110.0 110.0 114.0 110.0 118.0 324 111.04 -3.51%
2009-02-24 0 0.057 0.055 0.058 0.054 0.059 7,758,000 446,988 0.0576 114.0 110.0 116.0 108.0 118.0 3,879 115.23 0.00%
2009-02-23 0 0.057 0.057 0.059 0.057 0.057 100,000 5,700 0.0570 114.0 114.0 118.0 114.0 114.0 50 114.00 -3.39%
2009-02-20 0 0.059 0.058 0.060 0.059 0.059 200,000 11,800 0.0590 118.0 116.0 120.0 118.0 118.0 100 118.00 0.00%
2009-02-19 0 0.059 0.059 0.062 0.059 0.060 508,000 30,282 0.0596 118.0 118.0 124.0 118.0 120.0 254 119.22 -1.67%
2009-02-18 0 0.060 0.058 0.061 0.058 0.065 898,000 54,596 0.0608 120.0 116.0 122.0 116.0 130.0 449 121.59 0.00%
2009-02-17 0 0.060 0.058 0.064 0.058 0.064 3,400,000 205,778 0.0605 120.0 116.0 128.0 116.0 128.0 1,700 121.05 -6.25%
2009-02-16 0 0.064 0.062 0.064 0.056 0.064 1,850,000 111,720 0.0604 128.0 124.0 128.0 112.0 128.0 925 120.78 6.67%
2009-02-13 0 0.060 0.057 0.060 0.055 0.060 1,310,000 77,160 0.0589 120.0 114.0 120.0 110.0 120.0 655 117.80 1.69%
2009-02-12 0 0.059 0.056 0.059 0.056 0.060 4,390,000 258,988 0.0590 118.0 112.0 118.0 112.0 120.0 2,195 117.99 7.27%
2009-02-11 0 0.055 0.054 0.056 0.052 0.056 2,952,000 160,432 0.0543 110.0 108.0 112.0 104.0 112.0 1,476 108.69 5.77%
2009-02-10 0 0.052 0.052 0.054 0.051 0.057 2,358,000 125,600 0.0533 104.0 104.0 108.0 102.0 114.0 1,179 106.53 -7.14%
2009-02-09 0 0.056 0.053 0.056 0.051 0.056 3,714,000 201,864 0.0544 112.0 106.0 112.0 102.0 112.0 1,857 108.70 -1.75%
2009-02-06 0 0.057 0.055 0.057 0.053 0.057 1,482,000 82,644 0.0558 114.0 110.0 114.0 106.0 114.0 741 111.53 7.55%
2009-02-05 0 0.053 0.052 0.054 0.052 0.055 1,560,000 84,040 0.0539 106.0 104.0 108.0 104.0 110.0 780 107.74 -3.64%
2009-02-04 0 0.055 0.053 0.055 0.050 0.056 3,628,000 197,854 0.0545 110.0 106.0 110.0 100.0 112.0 1,814 109.07 0.00%
2009-02-03 0 0.055 0.052 0.056 0.055 0.056 3,020,000 166,900 0.0553 110.0 104.0 112.0 110.0 112.0 1,510 110.53 -1.79%
2009-02-02 0 0.056 0.050 0.056 0.050 0.056 806,000 40,570 0.0503 112.0 100.0 112.0 100.0 112.0 403 100.67 -1.75%
2009-01-30 0 0.057 0.053 0.057 0.053 0.057 86,000 4,612 0.0536 114.0 106.0 114.0 106.0 114.0 43 107.26 -3.39%
2009-01-29 0 0.059 0.055 0.059 0.050 0.060 1,994,000 109,402 0.0549 118.0 110.0 118.0 100.0 120.0 997 109.73 5.36%
2009-01-23 0 0.056 0.052 0.056 0.051 0.058 5,514,000 290,452 0.0527 112.0 104.0 112.0 102.0 116.0 2,757 105.35 -5.08%
2009-01-22 0 0.059 0.059 0.062 0.055 0.064 5,418,000 320,904 0.0592 118.0 118.0 124.0 110.0 128.0 2,709 118.46 -11.94%
2009-01-21 0 0.067 0.063 0.068 0.063 0.069 2,094,000 137,950 0.0659 134.0 126.0 136.0 126.0 138.0 1,047 131.76 4.69%
2009-01-20 0 0.064 0.060 0.067 - - 0 0 - 128.0 120.0 134.0 - - 0 - 0.00%
2009-01-19 0 0.064 0.061 0.064 0.061 0.064 440,000 27,400 0.0623 128.0 122.0 128.0 122.0 128.0 220 124.55 -4.48%
2009-01-16 0 0.067 0.058 0.067 0.055 0.067 3,092,000 183,728 0.0594 134.0 116.0 134.0 110.0 134.0 1,546 118.84 -4.29%
2009-01-15 0 0.070 0.063 0.070 0.062 0.070 2,492,000 162,270 0.0651 140.0 126.0 140.0 124.0 140.0 1,246 130.23 -1.41%
2009-01-14 0 0.071 0.066 0.075 0.067 0.071 1,910,000 131,170 0.0687 142.0 132.0 150.0 134.0 142.0 955 137.35 4.41%
2009-01-13 0 0.068 0.063 0.068 0.064 0.073 1,196,000 79,570 0.0665 136.0 126.0 136.0 128.0 146.0 598 133.06 -2.86%
2009-01-12 0 0.070 0.068 0.071 0.070 0.077 2,580,000 184,890 0.0717 140.0 136.0 142.0 140.0 154.0 1,290 143.33 -1.41%
2009-01-09 0 0.071 0.071 0.072 0.066 0.073 2,750,000 190,230 0.0692 142.0 142.0 144.0 132.0 146.0 1,375 138.35 -4.05%
2009-01-08 0 0.074 0.068 0.074 0.069 0.077 2,422,000 170,674 0.0705 148.0 136.0 148.0 138.0 154.0 1,211 140.94 -3.90%
2009-01-07 0 0.077 0.077 0.079 0.070 0.082 11,766,000 903,458 0.0768 154.0 154.0 158.0 140.0 164.0 5,883 153.57 10.00%
2009-01-06 0 0.070 0.070 0.071 0.066 0.070 1,908,000 131,300 0.0688 140.0 140.0 142.0 132.0 140.0 954 137.63 0.00%
2009-01-05 0 0.070 0.070 0.071 0.068 0.073 6,162,000 429,680 0.0697 140.0 140.0 142.0 136.0 146.0 3,081 139.46 -2.78%
2009-01-02 0 0.072 0.070 0.072 0.061 0.072 1,624,000 109,144 0.0672 144.0 140.0 144.0 122.0 144.0 812 134.41 10.77%
2008-12-31 0 0.065 0.056 0.065 - - 0 0 - 130.0 112.0 130.0 - - 0 - 0.00%
2008-12-30 0 0.065 0.059 0.068 - - 0 0 - 130.0 118.0 136.0 - - 0 - 0.00%
2008-12-29 0 0.065 0.060 0.065 0.065 0.065 640,000 41,600 0.0650 130.0 120.0 130.0 130.0 130.0 320 130.00 0.00%
2008-12-24 0 0.065 0.064 0.065 0.065 0.065 1,328,000 86,320 0.0650 130.0 128.0 130.0 130.0 130.0 664 130.00 0.00%
2008-12-23 0 0.065 0.056 0.065 0.063 0.066 1,692,000 109,224 0.0646 130.0 112.0 130.0 126.0 132.0 846 129.11 10.17%
2008-12-22 0 0.059 0.058 0.063 0.059 0.064 300,000 18,200 0.0607 118.0 116.0 126.0 118.0 128.0 150 121.33 -6.35%
2008-12-19 0 0.063 0.063 0.067 0.060 0.068 6,722,000 415,424 0.0618 126.0 126.0 134.0 120.0 136.0 3,361 123.60 -1.56%
2008-12-18 0 0.064 0.064 0.066 0.057 0.066 5,772,000 364,780 0.0632 128.0 128.0 132.0 114.0 132.0 2,886 126.40 12.28%
2008-12-17 0 0.057 0.057 0.059 0.057 0.057 1,616,000 92,112 0.0570 114.0 114.0 118.0 114.0 114.0 808 114.00 1.79%
2008-12-16 0 0.056 0.051 0.056 0.056 0.056 60,000 3,300 0.0550 112.0 102.0 112.0 112.0 112.0 30 110.00 9.80%
2008-12-15 0 0.051 0.051 0.057 0.051 0.051 40,000 2,040 0.0510 102.0 102.0 114.0 102.0 102.0 20 102.00 -7.27%
2008-12-12 0 0.055 0.050 0.055 0.051 0.055 1,662,000 88,710 0.0534 110.0 100.0 110.0 102.0 110.0 831 106.75 -1.79%
2008-12-11 0 0.056 0.056 0.059 0.055 0.058 1,638,000 91,248 0.0557 112.0 112.0 118.0 110.0 116.0 819 111.41 3.70%
2008-12-10 0 0.054 0.054 0.056 0.052 0.060 5,974,000 337,870 0.0566 108.0 108.0 112.0 104.0 120.0 2,987 113.11 10.20%
2008-12-09 0 0.049 0.046 0.050 0.049 0.050 2,270,000 111,450 0.0491 98.00 92.00 100.0 98.00 100.0 1,135 98.194 -5.77%
2008-12-08 0 0.052 0.046 0.052 0.048 0.053 610,000 29,730 0.0487 104.0 92.00 104.0 96.00 106.0 305 97.475 8.33%
2008-12-05 0 0.048 0.044 0.048 0.044 0.048 300,000 13,880 0.0463 96.00 88.00 96.00 88.00 96.00 150 92.533 6.67%
2008-12-04 0 0.045 0.045 0.048 0.045 0.045 100,000 4,500 0.0450 90.00 90.00 96.00 90.00 90.00 50 90.000 -8.16%
2008-12-03 0 0.049 0.049 0.050 0.045 0.049 868,000 42,292 0.0487 98.00 98.00 100.0 90.00 98.00 434 97.447 2.08%
2008-12-02 0 0.048 0.043 0.048 0.043 0.048 320,000 13,770 0.0430 96.00 86.00 96.00 86.00 96.00 160 86.062 -2.04%
2008-12-01 0 0.049 0.045 0.049 0.044 0.049 1,848,000 84,054 0.0455 98.00 90.00 98.00 88.00 98.00 924 90.968 19.51%
2008-11-28 0 0.041 0.038 0.041 0.040 0.041 1,300,000 52,100 0.0401 82.00 76.00 82.00 80.00 82.00 650 80.154 7.89%
2008-11-27 0 0.038 0.038 0.040 0.037 0.042 1,550,000 61,608 0.0397 76.00 76.00 80.00 74.00 84.00 775 79.494 0.00%
2008-11-26 0 0.038 0.038 0.040 0.035 0.040 7,850,000 294,280 0.0375 76.00 76.00 80.00 70.00 80.00 3,925 74.976 -2.56%
2008-11-25 0 0.039 0.039 0.040 0.039 0.039 1,176,000 45,864 0.0390 78.00 78.00 80.00 78.00 78.00 588 78.000 -2.50%
2008-11-24 0 0.040 0.039 0.040 0.038 0.044 2,036,000 81,072 0.0398 80.00 78.00 80.00 76.00 88.00 1,018 79.639 -11.11%
2008-11-21 0 0.045 0.041 0.045 0.043 0.045 800,000 35,600 0.0445 90.00 82.00 90.00 86.00 90.00 400 89.000 0.00%
2008-11-20 0 0.045 0.045 0.047 0.040 0.048 570,000 23,740 0.0416 90.00 90.00 94.00 80.00 96.00 285 83.298 -6.25%
2008-11-19 0 0.048 0.042 0.050 - - 0 0 - 96.00 84.00 100.0 - - 0 - 0.00%
2008-11-18 0 0.048 0.043 0.048 0.042 0.049 1,550,000 72,704 0.0469 96.00 86.00 96.00 84.00 98.00 775 93.812 0.00%
2008-11-17 0 0.048 0.045 0.048 0.045 0.051 1,884,000 87,638 0.0465 96.00 90.00 96.00 90.00 102.0 942 93.034 0.00%
2008-11-14 0 0.048 0.048 0.052 0.048 0.053 3,052,000 154,590 0.0507 96.00 96.00 104.0 96.00 106.0 1,526 101.30 -15.79%
2008-11-13 0 0.057 0.049 0.057 0.050 0.057 1,002,000 50,114 0.0500 114.0 98.00 114.0 100.0 114.0 501 100.03 5.56%
2008-11-12 0 0.054 0.050 0.054 0.054 0.055 300,000 16,400 0.0547 108.0 100.0 108.0 108.0 110.0 150 109.33 8.00%
2008-11-11 0 0.050 0.047 0.055 0.050 0.052 1,440,000 72,960 0.0507 100.0 94.00 110.0 100.0 104.0 720 101.33 -7.41%
2008-11-10 0 0.054 0.054 0.059 0.053 0.055 190,000 10,330 0.0544 108.0 108.0 118.0 106.0 110.0 95 108.74 -6.90%
2008-11-07 0 0.058 0.052 0.058 0.054 0.060 260,000 15,200 0.0585 116.0 104.0 116.0 108.0 120.0 130 116.92 0.00%
2008-11-06 0 0.058 0.056 0.057 0.055 0.058 152,000 8,810 0.0580 116.0 112.0 114.0 110.0 116.0 76 115.92 -7.94%
2008-11-05 0 0.063 0.058 0.063 0.055 0.063 544,000 31,634 0.0582 126.0 116.0 126.0 110.0 126.0 272 116.30 14.55%
2008-11-04 0 0.055 0.052 0.055 0.050 0.058 694,000 36,042 0.0519 110.0 104.0 110.0 100.0 116.0 347 103.87 -5.17%
2008-11-03 0 0.058 0.053 0.058 0.050 0.060 654,000 38,250 0.0585 116.0 106.0 116.0 100.0 120.0 327 116.97 -1.69%
2008-10-31 0 0.059 0.050 0.059 0.050 0.060 702,000 35,208 0.0502 118.0 100.0 118.0 100.0 120.0 351 100.31 1.72%
2008-10-30 0 0.058 0.048 0.058 0.050 0.058 40,000 2,080 0.0520 116.0 96.00 116.0 100.0 116.0 20 104.00 23.40%
2008-10-29 0 0.047 0.044 0.047 0.040 0.054 854,000 38,540 0.0451 94.00 88.00 94.00 80.00 108.0 427 90.258 -7.84%
2008-10-28 0 0.051 0.041 0.051 0.035 0.051 3,800,000 151,110 0.0398 102.0 82.00 102.0 70.00 102.0 1,900 79.532 10.87%
2008-10-27 0 0.046 0.040 0.046 0.035 0.056 5,810,000 230,770 0.0397 92.00 80.00 92.00 70.00 112.0 2,905 79.439 -23.33%
2008-10-24 0 0.060 0.055 0.063 0.055 0.068 3,720,000 225,136 0.0605 120.0 110.0 126.0 110.0 136.0 1,860 121.04 -14.29%
2008-10-23 0 0.070 0.063 0.071 0.065 0.070 2,568,000 170,392 0.0664 140.0 126.0 142.0 130.0 140.0 1,284 132.70 6.06%
2008-10-22 0 0.066 0.060 0.066 0.066 0.066 2,060,000 135,260 0.0657 132.0 120.0 132.0 132.0 132.0 1,030 131.32 -2.94%
2008-10-21 0 0.068 0.068 0.074 0.068 0.068 114,000 7,852 0.0689 136.0 136.0 148.0 136.0 136.0 57 137.75 -6.85%
2008-10-20 0 0.073 0.068 0.073 0.066 0.073 1,250,000 88,160 0.0705 146.0 136.0 146.0 132.0 146.0 625 141.06 2.82%
2008-10-17 0 0.071 0.063 0.071 0.071 0.074 460,000 33,530 0.0729 142.0 126.0 142.0 142.0 148.0 230 145.78 -2.74%
2008-10-16 0 0.073 0.072 0.073 0.073 0.075 370,000 27,410 0.0741 146.0 144.0 146.0 146.0 150.0 185 148.16 -2.67%
2008-10-15 0 0.075 0.074 0.076 0.071 0.080 512,000 38,410 0.0750 150.0 148.0 152.0 142.0 160.0 256 150.04 -3.85%
2008-10-14 0 0.078 0.075 0.080 0.063 0.082 1,020,000 77,116 0.0756 156.0 150.0 160.0 126.0 164.0 510 151.21 2.63%
2008-10-13 0 0.076 0.070 0.076 0.070 0.079 690,000 50,310 0.0729 152.0 140.0 152.0 140.0 158.0 345 145.83 -2.56%
2008-10-10 0 0.078 0.068 0.078 0.067 0.078 1,758,000 125,176 0.0712 156.0 136.0 156.0 134.0 156.0 879 142.41 -3.70%
2008-10-09 0 0.081 0.070 0.081 0.070 0.081 300,000 22,940 0.0765 162.0 140.0 162.0 140.0 162.0 150 152.93 12.50%
2008-10-08 0 0.072 0.072 0.080 0.069 0.081 700,000 53,660 0.0767 144.0 144.0 160.0 138.0 162.0 350 153.31 -11.11%
2008-10-06 0 0.081 0.081 0.087 0.080 0.090 2,070,000 175,160 0.0846 162.0 162.0 174.0 160.0 180.0 1,035 169.24 -5.81%
2008-10-03 0 0.086 0.086 0.089 0.086 0.095 3,270,000 290,410 0.0888 172.0 172.0 178.0 172.0 190.0 1,635 177.62 6.17%
2008-10-02 0 0.081 0.081 0.088 0.081 0.088 430,000 38,142 0.0887 162.0 162.0 176.0 162.0 176.0 215 177.40 1.25%
2008-09-30 0 0.080 0.075 0.084 0.080 0.080 70,000 5,600 0.0800 160.0 150.0 168.0 160.0 160.0 35 160.00 0.00%
2008-09-29 0 0.080 0.080 0.086 0.080 0.087 2,258,000 196,190 0.0869 160.0 160.0 172.0 160.0 174.0 1,129 173.77 -6.98%
2008-09-26 0 0.086 0.080 0.086 0.076 0.087 924,000 76,424 0.0827 172.0 160.0 172.0 152.0 174.0 462 165.42 -1.15%
2008-09-25 0 0.087 0.081 0.088 0.084 0.088 520,000 45,080 0.0867 174.0 162.0 176.0 168.0 176.0 260 173.38 8.75%
2008-09-24 0 0.080 0.079 0.084 0.080 0.080 400,000 32,000 0.0800 160.0 158.0 168.0 160.0 160.0 200 160.00 0.00%
2008-09-23 0 0.080 0.080 0.088 0.080 0.080 126,000 10,080 0.0800 160.0 160.0 176.0 160.0 160.0 63 160.00 -2.44%
2008-09-22 0 0.082 0.075 0.082 0.071 0.084 950,000 71,740 0.0755 164.0 150.0 164.0 142.0 168.0 475 151.03 2.50%
2008-09-19 0 0.080 0.078 0.084 0.077 0.085 960,000 77,780 0.0810 160.0 156.0 168.0 154.0 170.0 480 162.04 -2.44%
2008-09-18 0 0.082 0.071 0.082 0.051 0.082 1,884,000 141,078 0.0749 164.0 142.0 164.0 102.0 164.0 942 149.76 -2.38%
2008-09-17 0 0.084 0.074 0.084 0.077 0.085 2,068,000 169,338 0.0819 168.0 148.0 168.0 154.0 170.0 1,034 163.77 -1.18%
2008-09-16 0 0.085 0.080 0.085 0.077 0.085 1,626,000 128,426 0.0790 170.0 160.0 170.0 154.0 170.0 813 157.97 -3.41%
2008-09-12 0 0.088 0.086 0.090 0.082 0.092 1,320,000 113,460 0.0860 176.0 172.0 180.0 164.0 184.0 660 171.91 10.00%
2008-09-11 0 0.080 0.073 0.085 0.080 0.089 3,128,000 256,750 0.0821 160.0 146.0 170.0 160.0 178.0 1,564 164.16 -13.04%
2008-09-10 0 0.092 0.084 0.092 - - 0 0 - 184.0 168.0 184.0 - - 0 - 0.00%
2008-09-09 0 0.092 0.090 0.092 0.083 0.093 1,138,000 101,596 0.0893 184.0 180.0 184.0 166.0 186.0 569 178.55 0.00%
2008-09-08 0 0.092 0.087 0.092 0.087 0.092 730,000 67,100 0.0919 184.0 174.0 184.0 174.0 184.0 365 183.84 -1.08%
2008-09-05 0 0.093 0.090 0.093 0.096 0.096 700,000 67,200 0.0960 186.0 180.0 186.0 192.0 192.0 350 192.00 1.09%
2008-09-04 0 0.092 0.088 0.092 0.088 0.092 44,000 4,032 0.0916 184.0 176.0 184.0 176.0 184.0 22 183.27 2.22%
2008-09-03 0 0.090 0.090 0.092 0.090 0.093 352,000 32,286 0.0917 180.0 180.0 184.0 180.0 186.0 176 183.44 0.00%
2008-09-02 0 0.090 0.091 0.092 0.085 0.092 676,000 60,480 0.0895 180.0 182.0 184.0 170.0 184.0 338 178.93 -3.23%
2008-09-01 0 0.093 0.090 0.093 0.090 0.093 610,000 55,590 0.0911 186.0 180.0 186.0 180.0 186.0 305 182.26 -2.11%
2008-08-29 0 0.095 0.090 0.095 0.092 0.097 300,000 28,420 0.0947 190.0 180.0 190.0 184.0 194.0 150 189.47 2.15%
2008-08-28 0 0.093 0.092 0.096 0.093 0.093 100,000 9,300 0.0930 186.0 184.0 192.0 186.0 186.0 50 186.00 0.00%
2008-08-27 0 0.093 0.093 0.096 0.092 0.098 530,000 50,370 0.0950 186.0 186.0 192.0 184.0 196.0 265 190.08 2.20%
2008-08-26 0 0.091 0.091 0.093 0.088 0.096 2,890,000 264,638 0.0916 182.0 182.0 186.0 176.0 192.0 1,445 183.14 1.11%
2008-08-25 0 0.090 0.089 0.090 0.085 0.090 1,706,000 150,000 0.0879 180.0 178.0 180.0 170.0 180.0 853 175.85 -4.26%
2008-08-21 0 0.094 0.090 0.095 0.090 0.095 2,502,000 227,320 0.0909 188.0 180.0 190.0 180.0 190.0 1,251 181.71 -1.05%
2008-08-20 0 0.095 0.094 0.095 0.091 0.095 492,000 45,012 0.0915 190.0 188.0 190.0 182.0 190.0 246 182.98 -1.04%
2008-08-19 0 0.096 0.096 0.098 0.092 0.094 650,000 60,680 0.0934 192.0 192.0 196.0 184.0 188.0 325 186.71 -1.03%
2008-08-18 0 0.097 0.090 0.097 0.090 0.097 1,032,000 94,100 0.0912 194.0 180.0 194.0 180.0 194.0 516 182.36 0.00%
2008-08-15 0 0.097 0.094 0.098 0.097 0.098 760,000 73,920 0.0973 194.0 188.0 196.0 194.0 196.0 380 194.53 -1.02%
2008-08-14 0 0.098 0.096 0.098 0.096 0.100 1,560,000 152,440 0.0977 196.0 192.0 196.0 192.0 200.0 780 195.44 -2.00%
2008-08-13 0 0.100 0.095 0.100 0.095 0.100 120,000 11,750 0.0979 200.0 190.0 200.0 190.0 200.0 60 195.83 -2.91%
2008-08-12 0 0.103 0.096 0.103 0.096 0.103 1,826,000 179,818 0.0985 206.0 192.0 206.0 192.0 206.0 913 196.95 0.98%
2008-08-11 0 0.102 0.098 0.102 0.098 0.102 534,000 52,888 0.0990 204.0 196.0 204.0 196.0 204.0 267 198.08 0.00%
2008-08-08 0 0.102 0.099 0.102 0.096 0.102 1,792,000 179,376 0.1001 204.0 198.0 204.0 192.0 204.0 896 200.20 0.00%
2008-08-07 0 0.102 0.102 0.103 0.101 0.103 1,868,000 190,910 0.1022 204.0 204.0 206.0 202.0 206.0 934 204.40 -1.92%
2008-08-05 0 0.104 0.103 0.106 0.103 0.105 2,614,000 270,982 0.1037 208.0 206.0 212.0 206.0 210.0 1,307 207.33 -1.89%
2008-08-04 0 0.106 0.106 0.108 0.106 0.106 890,000 94,340 0.1060 212.0 212.0 216.0 212.0 212.0 445 212.00 0.00%
2008-08-01 0 0.106 0.106 0.108 0.105 0.108 4,888,000 522,602 0.1069 212.0 212.0 216.0 210.0 216.0 2,444 213.83 -2.75%
2008-07-31 0 0.109 0.109 0.110 0.108 0.110 5,038,000 550,440 0.1093 218.0 218.0 220.0 216.0 220.0 2,519 218.52 0.00%
2008-07-30 0 0.109 0.109 0.111 0.109 0.115 10,282,000 1,142,918 0.1112 218.0 218.0 222.0 218.0 230.0 5,141 222.31 0.00%
2008-07-29 0 0.109 0.108 0.110 0.107 0.109 8,236,000 883,894 0.1073 218.0 216.0 220.0 214.0 218.0 4,118 214.64 1.87%
2008-07-28 0 0.107 0.107 0.108 0.107 0.107 1,650,000 176,550 0.1070 214.0 214.0 216.0 214.0 214.0 825 214.00 -0.93%
2008-07-25 0 0.108 0.107 0.110 0.107 0.108 2,290,000 246,720 0.1077 216.0 214.0 220.0 214.0 216.0 1,145 215.48 0.00%
2008-07-24 0 0.108 0.108 0.109 0.108 0.109 1,424,000 153,992 0.1081 216.0 216.0 218.0 216.0 218.0 712 216.28 -0.92%
2008-07-23 0 0.109 0.108 0.110 0.108 0.109 1,002,000 109,116 0.1089 218.0 216.0 220.0 216.0 218.0 501 217.80 0.93%
2008-07-22 0 0.108 0.108 0.109 0.107 0.110 1,538,000 165,516 0.1076 216.0 216.0 218.0 214.0 220.0 769 215.24 0.00%
2008-07-21 0 0.108 0.108 0.109 0.107 0.109 828,000 89,700 0.1083 216.0 216.0 218.0 214.0 218.0 414 216.67 -1.82%
2008-07-18 0 0.110 0.106 0.110 0.106 0.110 2,164,000 230,400 0.1065 220.0 212.0 220.0 212.0 220.0 1,082 212.94 2.80%
2008-07-17 0 0.107 0.107 0.109 0.107 0.110 2,978,000 321,394 0.1079 214.0 214.0 218.0 214.0 220.0 1,489 215.85 -2.73%
2008-07-16 0 0.110 0.108 0.110 0.109 0.111 702,000 77,034 0.1097 220.0 216.0 220.0 218.0 222.0 351 219.47 2.80%
2008-07-15 0 0.107 0.107 0.110 0.107 0.110 2,110,000 227,662 0.1079 214.0 214.0 220.0 214.0 220.0 1,055 215.79 -4.46%
2008-07-14 0 0.112 0.109 0.112 0.107 0.113 7,728,000 859,518 0.1112 224.0 218.0 224.0 214.0 226.0 3,864 222.44 2.28%
2008-07-11 0 0.111 0.110 0.111 0.109 0.113 10,760,000 1,189,122 0.1105 219.0 217.0 219.0 215.1 222.9 5,454 218.04 2.78%
2008-07-10 0 0.108 0.108 0.111 0.107 0.111 1,434,000 156,304 0.1090 213.1 213.1 219.0 211.1 219.0 727 215.05 0.00%
2008-07-09 0 0.108 0.107 0.109 0.107 0.108 720,000 77,590 0.1078 213.1 211.1 215.1 211.1 213.1 365 212.62 0.93%
2008-07-08 0 0.107 0.107 0.110 0.107 0.110 870,000 93,750 0.1078 211.1 211.1 217.0 211.1 217.0 441 212.60 -4.46%
2008-07-07 0 0.112 0.111 0.112 0.106 0.112 1,470,000 162,320 0.1104 221.0 219.0 221.0 209.1 221.0 745 217.86 3.70%
2008-07-04 0 0.108 0.105 0.108 0.103 0.108 2,690,000 285,460 0.1061 213.1 207.2 213.1 203.2 213.1 1,363 209.37 3.85%
2008-07-03 0 0.104 0.103 0.105 0.103 0.114 6,276,000 660,472 0.1052 205.2 203.2 207.2 203.2 224.9 3,181 207.63 -2.80%
2008-07-02 0 0.107 0.106 0.109 0.105 0.109 980,000 104,160 0.1063 211.1 209.1 215.1 207.2 215.1 497 209.70 -3.60%
2008-06-30 0 0.111 0.111 0.117 0.106 0.115 1,428,000 159,468 0.1117 219.0 219.0 230.8 209.1 226.9 724 220.33 0.00%
2008-06-27 0 0.111 0.111 0.112 0.110 0.111 1,382,000 152,910 0.1106 219.0 219.0 221.0 217.0 219.0 700 218.30 -0.89%
2008-06-26 0 0.112 0.111 0.113 0.112 0.114 2,756,100 309,741 0.1124 221.0 219.0 222.9 221.0 224.9 1,397 221.73 -4.27%
2008-06-25 0 0.117 0.113 0.119 0.113 0.118 146,000 17,046 0.1168 230.8 222.9 234.8 222.9 232.8 74 230.35 0.86%
2008-06-24 0 0.116 0.112 0.116 0.111 0.116 1,014,000 115,550 0.1140 228.9 221.0 228.9 219.0 228.9 514 224.83 -2.52%
2008-06-23 0 0.119 0.114 0.119 0.113 0.119 300,000 34,290 0.1143 234.8 224.9 234.8 222.9 234.8 152 225.51 0.00%
2008-06-20 0 0.119 0.115 0.119 0.111 0.120 2,150,000 250,092 0.1163 234.8 226.9 234.8 219.0 236.8 1,090 229.50 5.31%
2008-06-19 0 0.113 0.113 0.120 0.112 0.126 3,546,000 410,646 0.1158 222.9 222.9 236.8 221.0 248.6 1,797 228.48 -10.32%
2008-06-18 0 0.126 0.123 0.126 0.116 0.149 11,950,000 1,455,018 0.1218 248.6 242.7 248.6 228.9 294.0 6,057 240.23 -15.44%
2008-06-17 1 - - - - - 0 0 - 294.0 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 294.0 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 294.0 - - - - 0 - 0.00%
2008-06-12 1 0.149 - - 0.138 0.150 3,144,000 445,210 0.1416 294.0 - - 272.3 295.9 1,594 279.39 -3.87%
2008-06-11 0 0.155 0.155 0.157 0.152 0.161 7,312,000 1,152,950 0.1577 305.8 305.8 309.8 299.9 317.6 3,706 311.10 -4.91%
2008-06-10 0 0.163 0.163 0.165 0.162 0.180 9,102,000 1,497,336 0.1645 321.6 321.6 325.5 319.6 355.1 4,613 324.57 -11.89%
2008-06-06 0 0.185 0.183 0.185 0.180 0.207 30,132,000 5,642,538 0.1873 365.0 361.1 365.0 355.1 408.4 15,272 369.46 -15.91%
2008-06-05 1 0.220 - - 0.200 0.227 40,934,000 8,963,922 0.2190 434.1 - - 394.6 447.9 20,747 432.05 14.58%
2008-06-04 0 0.192 0.191 0.199 0.191 0.192 230,000 44,060 0.1916 378.8 376.8 392.6 376.8 378.8 117 377.95 -2.54%
2008-06-03 0 0.197 0.193 0.197 0.192 0.203 4,642,000 927,610 0.1998 388.7 380.8 388.7 378.8 400.5 2,353 394.26 0.00%
2008-06-02 0 0.197 0.197 0.199 0.197 0.200 2,928,000 584,870 0.1998 388.7 388.7 392.6 388.7 394.6 1,484 394.10 0.00%
2008-05-30 0 0.197 0.197 0.202 0.196 0.196 1,010,000 197,960 0.1960 388.7 388.7 398.5 386.7 386.7 512 386.70 -1.01%
2008-05-29 0 0.199 0.199 0.202 0.196 0.205 2,156,000 435,124 0.2018 392.6 392.6 398.5 386.7 404.5 1,093 398.19 -0.50%
2008-05-28 0 0.200 0.199 0.200 0.195 0.200 1,222,000 239,500 0.1960 394.6 392.6 394.6 384.7 394.6 619 386.68 4.17%
2008-05-27 0 0.192 0.189 0.195 0.187 0.192 696,000 132,100 0.1898 378.8 372.9 384.7 368.9 378.8 353 374.47 1.05%
2008-05-26 0 0.190 0.190 0.196 0.189 0.192 728,000 139,446 0.1915 374.9 374.9 386.7 372.9 378.8 369 377.92 -3.06%
2008-05-23 0 0.196 0.196 0.198 0.195 0.200 626,000 123,006 0.1965 386.7 386.7 390.6 384.7 394.6 317 387.68 -1.01%
2008-05-22 0 0.198 0.198 0.202 0.195 0.203 1,360,000 269,550 0.1982 390.6 390.6 398.5 384.7 400.5 689 391.04 -2.94%
2008-05-21 0 0.204 0.200 0.204 0.190 0.205 1,576,000 314,384 0.1995 402.5 394.6 402.5 374.9 404.5 799 393.57 -1.92%
2008-05-20 0 0.208 0.208 0.209 0.200 0.217 1,708,000 353,564 0.2070 410.4 410.4 412.4 394.6 428.1 866 408.41 -4.59%
2008-05-19 0 0.218 0.218 0.223 0.210 0.225 5,758,000 1,250,242 0.2171 430.1 430.1 440.0 414.3 443.9 2,918 428.39 4.81%
2008-05-16 0 0.208 0.208 0.210 0.201 0.210 1,126,000 231,360 0.2055 410.4 410.4 414.3 396.6 414.3 571 405.39 3.48%
2008-05-15 0 0.201 0.201 0.205 0.199 0.204 1,100,000 221,616 0.2015 396.6 396.6 404.5 392.6 402.5 558 397.49 -2.90%
2008-05-14 0 0.207 0.206 0.208 0.203 0.207 5,814,000 1,194,892 0.2055 408.4 406.4 410.4 400.5 408.4 2,947 405.48 -0.48%
2008-05-13 0 0.208 0.205 0.209 0.201 0.208 1,562,000 320,204 0.2050 410.4 404.5 412.4 396.6 410.4 792 404.45 0.00%
2008-05-09 0 0.208 0.208 0.215 0.207 0.220 1,514,000 322,502 0.2130 410.4 410.4 424.2 408.4 434.1 767 420.27 -2.35%
2008-05-08 0 0.213 0.209 0.213 0.205 0.215 3,986,000 842,102 0.2113 420.2 412.4 420.2 404.5 424.2 2,020 416.82 2.90%
2008-05-07 0 0.207 0.207 0.208 0.202 0.230 9,098,000 1,949,832 0.2143 408.4 408.4 410.4 398.5 453.8 4,611 422.84 -10.00%
2008-05-06 0 0.230 0.228 0.231 0.210 0.238 15,114,000 3,372,316 0.2231 453.8 449.8 455.8 414.3 469.6 7,661 440.22 11.65%
2008-05-05 0 0.206 0.207 0.208 0.200 0.216 10,708,000 2,234,182 0.2086 406.4 408.4 410.4 394.6 426.2 5,427 411.65 1.48%
2008-05-02 0 0.203 0.200 0.203 0.198 0.206 3,870,000 781,326 0.2019 400.5 394.6 400.5 390.6 406.4 1,962 398.33 3.57%
2008-04-30 0 0.196 0.196 0.198 0.188 0.195 1,602,000 305,956 0.1910 386.7 386.7 390.6 370.9 384.7 812 376.81 1.03%
2008-04-29 0 0.194 0.194 0.197 0.184 0.198 9,341,783 1,725,089 0.1847 382.8 382.8 388.7 363.0 390.6 4,735 364.34 5.43%
2008-04-28 0 0.184 0.184 0.187 0.177 0.184 868,000 155,672 0.1793 363.0 363.0 368.9 349.2 363.0 440 353.84 -0.54%
2008-04-25 0 0.185 0.184 0.187 0.177 0.188 2,826,000 518,740 0.1836 365.0 363.0 368.9 349.2 370.9 1,432 362.16 0.00%
2008-04-24 0 0.185 0.185 0.189 0.185 0.194 4,124,000 784,414 0.1902 365.0 365.0 372.9 365.0 382.8 2,090 375.27 -2.12%
2008-04-23 0 0.189 0.184 0.189 0.172 0.190 1,440,000 261,416 0.1815 372.9 363.0 372.9 339.4 374.9 730 358.17 5.59%
2008-04-22 0 0.179 0.174 0.179 0.171 0.179 204,000 35,838 0.1757 353.2 343.3 353.2 337.4 353.2 103 346.60 -2.72%
2008-04-21 0 0.184 0.175 0.184 0.170 0.187 1,324,000 236,348 0.1785 363.0 345.3 363.0 335.4 368.9 671 352.20 3.37%
2008-04-18 0 0.178 0.178 0.180 0.173 0.180 730,000 126,600 0.1734 351.2 351.2 355.1 341.3 355.1 370 342.16 -0.56%
2008-04-17 0 0.179 0.175 0.179 0.174 0.182 1,654,000 293,394 0.1774 353.2 345.3 353.2 343.3 359.1 838 349.97 -2.19%
2008-04-16 0 0.183 0.181 0.187 0.183 0.192 1,538,000 288,792 0.1878 361.1 357.1 368.9 361.1 378.8 780 370.47 0.00%
2008-04-15 0 0.183 0.183 0.191 0.180 0.190 1,580,000 290,256 0.1837 361.1 361.1 376.8 355.1 374.9 801 362.45 -1.61%
2008-04-14 0 0.186 0.186 0.191 0.186 0.200 1,216,000 233,452 0.1920 367.0 367.0 376.8 367.0 394.6 616 378.78 -6.53%
2008-04-11 0 0.199 0.196 0.199 0.192 0.200 1,596,000 312,714 0.1959 392.6 386.7 392.6 378.8 394.6 809 386.58 3.65%
2008-04-10 0 0.192 0.192 0.197 0.183 0.193 1,380,000 259,610 0.1881 378.8 378.8 388.7 361.1 380.8 699 371.16 0.00%
2008-04-09 0 0.192 0.192 0.199 0.192 0.199 1,310,000 257,158 0.1963 378.8 378.8 392.6 378.8 392.6 664 387.30 -2.54%
2008-04-08 0 0.197 0.195 0.199 0.192 0.200 2,896,000 570,434 0.1970 388.7 384.7 392.6 378.8 394.6 1,468 388.62 -1.99%
2008-04-07 0 0.201 0.200 0.205 0.200 0.210 2,964,000 603,304 0.2035 396.6 394.6 404.5 394.6 414.3 1,502 401.59 -2.90%
2008-04-03 0 0.207 0.205 0.211 0.202 0.215 6,456,000 1,337,494 0.2072 408.4 404.5 416.3 398.5 424.2 3,272 408.74 2.48%
2008-04-02 0 0.202 0.201 0.203 0.199 0.210 2,802,000 567,636 0.2026 398.5 396.6 400.5 392.6 414.3 1,420 399.69 0.50%
2008-04-01 0 0.201 0.197 0.201 0.194 0.210 2,718,000 539,974 0.1987 396.6 388.7 396.6 382.8 414.3 1,378 391.96 -2.90%
2008-03-31 0 0.207 0.205 0.209 0.192 0.217 4,554,000 937,522 0.2059 408.4 404.5 412.4 378.8 428.1 2,308 406.17 1.97%
2008-03-28 1 - - - - - 0 0 - 400.5 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 400.5 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 400.5 - - - - 0 - 0.00%
2008-03-25 0 0.203 0.201 0.205 0.200 0.206 300,000 60,850 0.2028 400.5 396.6 404.5 394.6 406.4 152 400.18 -0.49%
2008-03-20 0 0.204 0.196 0.204 0.190 0.204 1,414,000 280,232 0.1982 402.5 386.7 402.5 374.9 402.5 717 391.01 -0.97%
2008-03-19 0 0.206 0.198 0.206 0.197 0.207 896,000 180,456 0.2014 406.4 390.6 406.4 388.7 408.4 454 397.36 5.64%
2008-03-18 0 0.195 0.195 0.200 0.191 0.218 2,424,000 489,492 0.2019 384.7 384.7 394.6 376.8 430.1 1,229 398.41 -6.25%
2008-03-17 0 0.208 0.202 0.210 0.200 0.216 2,024,000 429,082 0.2120 410.4 398.5 414.3 394.6 426.2 1,026 418.26 -3.70%
2008-03-14 0 0.216 0.210 0.216 0.207 0.237 1,812,000 393,910 0.2174 426.2 414.3 426.2 408.4 467.6 918 428.90 -2.26%
2008-03-13 0 0.221 0.221 0.227 0.221 0.239 1,224,000 279,162 0.2281 436.0 436.0 447.9 436.0 471.5 620 449.98 -5.56%
2008-03-12 0 0.234 0.231 0.244 0.230 0.249 4,622,000 1,104,872 0.2390 461.7 455.8 481.4 453.8 491.3 2,343 471.63 -2.09%
2008-03-11 0 0.239 0.234 0.239 0.234 0.245 2,490,000 592,944 0.2381 471.5 461.7 471.5 461.7 483.4 1,262 469.82 -3.24%
2008-03-10 0 0.247 0.243 0.247 0.240 0.260 3,104,000 762,916 0.2458 487.3 479.4 487.3 473.5 513.0 1,573 484.93 -8.52%
2008-03-07 0 0.270 0.265 0.275 0.260 0.300 7,452,000 2,043,420 0.2742 532.7 522.8 542.6 513.0 591.9 3,777 541.01 -12.90%
2008-03-06 1 - - - - - 0 0 - 611.6 - - - - 0 - 0.00%
2008-03-05 1 0.310 0.300 0.310 0.275 0.315 29,840,000 8,952,990 0.3000 611.6 591.9 611.6 542.6 621.5 15,124 591.96 14.81%
2008-03-04 0 0.270 0.270 0.275 0.270 0.285 2,420,000 666,210 0.2753 532.7 532.7 542.6 532.7 562.3 1,227 543.15 0.00%
2008-03-03 0 0.270 0.270 0.275 0.265 0.280 820,000 224,650 0.2740 532.7 532.7 542.6 522.8 552.4 416 540.52 -1.82%
2008-02-29 0 0.275 0.275 0.280 0.255 0.280 3,808,000 1,044,500 0.2743 542.6 542.6 552.4 503.1 552.4 1,930 541.17 1.85%
2008-02-28 0 0.270 0.265 0.270 0.265 0.275 4,556,000 1,223,070 0.2685 532.7 522.8 532.7 522.8 542.6 2,309 529.65 -3.57%
2008-02-27 0 0.280 0.275 0.280 0.270 0.320 9,284,000 2,614,620 0.2816 552.4 542.6 552.4 532.7 631.4 4,706 555.64 -3.45%
2008-02-26 1 - - - - - 0 0 - 572.2 - - - - 0 - 0.00%
2008-02-25 0 0.290 0.285 0.290 0.280 0.305 1,546,000 443,300 0.2867 572.2 562.3 572.2 552.4 601.8 784 565.73 -1.69%
2008-02-22 0 0.295 0.290 0.295 0.285 0.300 4,427,290 1,286,631 0.2906 582.0 572.2 582.0 562.3 591.9 2,244 573.37 -1.67%
2008-02-21 0 0.300 0.295 0.300 0.295 0.330 21,250,000 6,505,470 0.3061 591.9 582.0 591.9 582.0 651.1 10,771 604.01 -9.09%
2008-02-20 0 0.330 0.325 0.330 0.265 0.330 63,840,000 19,201,100 0.3008 651.1 641.2 651.1 522.8 651.1 32,357 593.41 20.00%
2008-02-19 0 0.275 0.270 0.275 0.245 0.280 27,814,000 7,215,290 0.2594 542.6 532.7 542.6 483.4 552.4 14,098 511.81 13.17%
2008-02-18 0 0.243 0.238 0.244 0.230 0.245 3,684,000 870,784 0.2364 479.4 469.6 481.4 453.8 483.4 1,867 466.35 2.97%
2008-02-15 0 0.236 0.230 0.236 0.230 0.238 4,262,000 987,474 0.2317 465.6 453.8 465.6 453.8 469.6 2,160 457.12 -0.42%
2008-02-14 0 0.237 0.230 0.237 0.228 0.245 2,248,000 523,070 0.2327 467.6 453.8 467.6 449.8 483.4 1,139 459.08 3.04%
2008-02-13 0 0.230 0.226 0.230 0.225 0.239 1,172,000 264,094 0.2253 453.8 445.9 453.8 443.9 471.5 594 444.58 1.32%
2008-02-12 0 0.227 0.225 0.228 0.225 0.230 454,000 102,890 0.2266 447.9 443.9 449.8 443.9 453.8 230 447.13 0.89%
2008-02-11 0 0.225 0.220 0.225 0.220 0.235 1,144,000 257,766 0.2253 443.9 434.1 443.9 434.1 463.6 580 444.55 -1.32%
2008-02-06 0 0.228 0.221 0.228 0.220 0.230 1,310,000 292,606 0.2234 449.8 436.0 449.8 434.1 453.8 664 440.69 -2.98%
2008-02-05 0 0.235 0.231 0.236 0.226 0.240 2,670,000 620,040 0.2322 463.6 455.8 465.6 445.9 473.5 1,353 458.17 -1.67%
2008-02-04 0 0.239 0.233 0.239 0.220 0.245 3,166,000 730,728 0.2308 471.5 459.7 471.5 434.1 483.4 1,605 455.37 11.16%
2008-02-01 0 0.215 0.215 0.220 0.211 0.228 1,574,000 337,492 0.2144 424.2 424.2 434.1 416.3 449.8 798 423.04 -0.92%
2008-01-31 0 0.217 0.213 0.219 0.202 0.220 5,434,000 1,144,164 0.2106 428.1 420.2 432.1 398.5 434.1 2,754 415.42 -2.69%
2008-01-30 0 0.223 0.218 0.224 0.213 0.240 2,614,000 585,868 0.2241 440.0 430.1 441.9 420.2 473.5 1,325 442.20 -5.11%
2008-01-29 0 0.235 0.235 0.236 0.220 0.240 9,060,000 2,083,198 0.2299 463.6 463.6 465.6 434.1 473.5 4,592 453.65 7.31%
2008-01-28 0 0.219 0.217 0.219 0.210 0.230 8,510,000 1,846,256 0.2170 432.1 428.1 432.1 414.3 453.8 4,313 428.04 -6.81%
2008-01-25 0 0.235 0.234 0.237 0.222 0.240 5,570,000 1,281,628 0.2301 463.6 461.7 467.6 438.0 473.5 2,823 453.97 6.33%
2008-01-24 0 0.221 0.219 0.220 0.200 0.224 6,898,000 1,508,460 0.2187 436.0 432.1 434.1 394.6 441.9 3,496 431.45 9.41%
2008-01-23 0 0.202 0.193 0.202 0.190 0.217 2,460,000 481,682 0.1958 398.5 380.8 398.5 374.9 428.1 1,247 386.32 3.59%
2008-01-22 0 0.195 0.195 0.196 0.181 0.218 2,232,000 429,668 0.1925 384.7 384.7 386.7 357.1 430.1 1,131 379.80 -10.55%
2008-01-21 0 0.218 0.224 0.225 0.213 0.242 4,154,000 945,104 0.2275 430.1 441.9 443.9 420.2 477.5 2,105 448.88 -0.46%
2008-01-18 0 0.219 0.218 0.219 0.200 0.219 4,444,000 939,990 0.2115 432.1 430.1 432.1 394.6 432.1 2,252 417.32 6.31%
2008-01-17 0 0.206 0.202 0.206 0.200 0.208 2,234,000 453,616 0.2031 406.4 398.5 406.4 394.6 410.4 1,132 400.61 0.49%
2008-01-16 0 0.205 0.204 0.205 0.196 0.208 6,356,000 1,272,856 0.2003 404.5 402.5 404.5 386.7 410.4 3,222 395.11 -4.65%
2008-01-15 0 0.215 0.213 0.215 0.215 0.250 7,342,000 1,696,368 0.2310 424.2 420.2 424.2 424.2 493.2 3,721 455.86 -8.51%
2008-01-14 0 0.235 0.235 0.240 0.235 0.241 2,516,000 602,080 0.2393 463.6 463.6 473.5 463.6 475.5 1,275 472.13 -4.08%
2008-01-11 0 0.245 0.244 0.246 0.242 0.250 6,422,000 1,580,622 0.2461 483.4 481.4 485.4 477.5 493.2 3,255 485.60 -0.41%
2008-01-10 0 0.246 0.246 0.247 0.242 0.255 7,914,000 1,951,960 0.2466 485.4 485.4 487.3 477.5 503.1 4,011 486.63 -3.53%
2008-01-09 0 0.255 0.250 0.255 0.234 0.260 31,904,000 7,834,572 0.2456 503.1 493.2 503.1 461.7 513.0 16,171 484.50 7.14%
2008-01-08 0 0.238 0.238 0.242 0.237 0.305 40,498,000 11,102,242 0.2741 469.6 469.6 477.5 467.6 601.8 20,526 540.88 -25.62%
2008-01-07 0 0.320 0.320 0.325 0.290 0.320 8,978,000 2,705,340 0.3013 631.4 631.4 641.2 572.2 631.4 4,550 594.52 -1.54%
2008-01-04 0 0.325 0.320 0.325 0.320 0.345 4,618,000 1,543,290 0.3342 641.2 631.4 641.2 631.4 680.7 2,341 659.35 -4.41%
2008-01-03 0 0.340 0.330 0.340 0.330 0.355 9,620,000 3,299,490 0.3430 670.8 651.1 670.8 651.1 700.4 4,876 676.69 -6.85%
2008-01-02 0 0.365 0.360 0.365 0.360 0.375 5,288,000 1,941,380 0.3671 720.1 710.3 720.1 710.3 739.9 2,680 724.34 0.00%
2007-12-31 0 0.365 0.365 0.370 0.355 0.370 8,922,000 3,255,260 0.3649 720.1 720.1 730.0 700.4 730.0 4,522 719.85 2.82%
2007-12-28 0 0.355 0.350 0.355 0.350 0.380 6,452,000 2,337,070 0.3622 700.4 690.5 700.4 690.5 749.7 3,270 714.66 -6.58%
2007-12-27 0 0.380 0.375 0.380 0.375 0.385 3,598,000 1,365,090 0.3794 749.7 739.9 749.7 739.9 759.6 1,824 748.55 0.00%
2007-12-24 0 0.380 0.380 0.385 0.380 0.380 1,376,000 522,880 0.3800 749.7 749.7 759.6 749.7 749.7 697 749.73 0.00%
2007-12-21 0 0.380 0.380 0.385 0.380 0.390 2,132,000 815,930 0.3827 749.7 749.7 759.6 749.7 769.5 1,081 755.07 -2.56%
2007-12-20 0 0.390 0.385 0.390 0.380 0.390 4,982,000 1,918,450 0.3851 769.5 759.6 769.5 749.7 769.5 2,525 759.75 0.00%
2007-12-19 0 0.390 0.385 0.390 0.375 0.395 7,466,000 2,881,410 0.3859 769.5 759.6 769.5 739.9 779.3 3,784 761.44 0.00%
2007-12-18 0 0.390 0.380 0.390 0.365 0.390 6,216,000 2,367,440 0.3809 769.5 749.7 769.5 720.1 769.5 3,151 751.43 5.41%
2007-12-17 0 0.370 0.370 0.385 0.365 0.380 6,452,000 2,424,320 0.3757 730.0 730.0 759.6 720.1 749.7 3,270 741.34 -3.90%
2007-12-14 0 0.385 0.380 0.385 0.360 0.385 16,368,000 6,057,390 0.3701 759.6 749.7 759.6 710.3 759.6 8,296 730.15 -1.28%
2007-12-13 0 0.390 0.385 0.390 0.380 0.410 22,842,000 8,940,300 0.3914 769.5 759.6 769.5 749.7 808.9 11,577 772.22 -2.50%
2007-12-12 0 0.400 0.400 0.410 0.395 0.435 28,008,000 11,655,120 0.4161 789.2 789.2 808.9 779.3 858.2 14,196 821.02 -8.05%
2007-12-11 0 0.435 0.435 0.440 0.395 0.465 74,516,000 32,675,150 0.4385 858.2 858.2 868.1 779.3 917.4 37,768 865.15 8.75%
2007-12-10 0 0.400 0.400 0.405 0.380 0.430 58,572,000 23,409,570 0.3997 789.2 789.2 799.1 749.7 848.4 29,687 788.54 -1.23%
2007-12-07 0 0.405 0.400 0.405 0.405 0.530 63,874,000 30,006,580 0.4698 799.1 789.2 799.1 799.1 1,046 32,374 926.86 -13.83%
2007-12-06 1 - - - - - 0 0 - 927.3 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 927.3 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 927.3 - - - - 0 - 0.00%
2007-12-03 1 0.470 0.460 0.475 0.410 0.500 68,802,000 32,403,280 0.4710 927.3 907.6 937.2 808.9 986.5 34,872 929.20 11.90%
2007-11-30 0 0.420 0.415 0.420 0.395 0.425 14,944,000 6,151,400 0.4116 828.6 818.8 828.6 779.3 838.5 7,574 812.14 2.44%
2007-11-29 0 0.410 0.405 0.410 0.395 0.435 18,938,000 7,800,100 0.4119 808.9 799.1 808.9 779.3 858.2 9,599 812.62 3.80%
2007-11-28 0 0.395 0.395 0.400 0.390 0.410 19,822,000 7,919,840 0.3995 779.3 779.3 789.2 769.5 808.9 10,047 788.30 0.00%
2007-11-27 0 0.395 0.395 0.400 0.365 0.400 4,450,000 1,767,570 0.3972 779.3 779.3 789.2 720.1 789.2 2,255 783.68 -1.25%
2007-11-26 0 0.400 0.395 0.400 0.395 0.410 9,504,750 3,813,404 0.4012 789.2 779.3 789.2 779.3 808.9 4,817 791.58 2.56%
2007-11-23 0 0.390 0.390 0.400 0.390 0.415 7,166,000 2,837,930 0.3960 769.5 769.5 789.2 769.5 818.8 3,632 781.35 -8.24%
2007-11-22 0 0.425 0.420 0.425 0.390 0.455 22,342,000 9,219,220 0.4126 838.5 828.6 838.5 769.5 897.7 11,324 814.13 -5.56%
2007-11-21 0 0.450 0.450 0.455 0.365 0.475 50,174,000 20,902,130 0.4166 887.8 887.8 897.7 720.1 937.2 25,431 821.93 25.00%
2007-11-20 0 0.360 0.360 0.365 0.335 0.365 7,968,000 2,779,390 0.3488 710.3 710.3 720.1 660.9 720.1 4,039 688.21 -1.37%
2007-11-19 0 0.365 0.360 0.365 0.350 0.390 5,946,000 2,151,080 0.3618 720.1 710.3 720.1 690.5 769.5 3,014 713.76 -1.35%
2007-11-16 0 0.370 0.365 0.370 0.320 0.390 23,990,000 8,339,090 0.3476 730.0 720.1 730.0 631.4 769.5 12,159 685.82 -1.33%
2007-11-15 0 0.375 0.370 0.375 0.360 0.390 8,374,000 3,135,950 0.3745 739.9 730.0 739.9 710.3 769.5 4,244 738.85 -2.60%
2007-11-14 0 0.385 0.385 0.390 0.375 0.410 7,824,000 3,067,970 0.3921 759.6 759.6 769.5 739.9 808.9 3,966 773.65 -3.75%
2007-11-13 0 0.400 0.390 0.400 0.370 0.445 11,112,000 4,416,390 0.3974 789.2 769.5 789.2 730.0 878.0 5,632 784.14 -8.05%
2007-11-12 0 0.435 0.435 0.445 0.435 0.470 5,402,000 2,427,840 0.4494 858.2 858.2 878.0 858.2 927.3 2,738 886.72 -6.45%
2007-11-09 0 0.465 0.465 0.470 0.460 0.475 3,386,000 1,578,460 0.4662 917.4 917.4 927.3 907.6 937.2 1,716 919.75 0.00%
2007-11-08 0 0.465 0.465 0.470 0.460 0.485 5,400,000 2,523,310 0.4673 917.4 917.4 927.3 907.6 956.9 2,737 921.93 -3.12%
2007-11-07 0 0.480 0.475 0.480 0.480 0.500 6,552,000 3,180,030 0.4854 947.0 937.2 947.0 947.0 986.5 3,321 957.59 -3.03%
2007-11-06 0 0.495 0.485 0.495 0.475 0.495 3,744,000 1,831,500 0.4892 976.6 956.9 976.6 937.2 976.6 1,898 965.14 4.21%
2007-11-05 0 0.475 0.475 0.480 0.475 0.510 8,636,000 4,248,310 0.4919 937.2 937.2 947.0 937.2 1,006 4,377 970.57 -5.00%
2007-11-02 0 0.500 0.500 0.510 0.490 0.510 5,350,000 2,700,980 0.5049 986.5 986.5 1,006 966.8 1,006 2,712 996.07 -1.96%
2007-11-01 0 0.510 0.500 0.510 0.500 0.530 10,678,000 5,459,300 0.5113 1,006 986.5 1,006 986.5 1,046 5,412 1,008.7 0.00%
2007-10-31 0 0.510 0.510 0.520 0.500 0.530 12,810,000 6,602,020 0.5154 1,006 1,006 1,026 986.5 1,046 6,493 1,016.8 3.03%
2007-10-30 0 0.495 0.495 0.500 0.495 0.510 6,770,000 3,365,100 0.4971 976.6 976.6 986.5 976.6 1,006 3,431 980.69 -2.94%
2007-10-29 0 0.510 0.500 0.510 0.500 0.530 9,600,000 4,950,320 0.5157 1,006 986.5 1,006 986.5 1,046 4,866 1,017.4 -1.92%
2007-10-26 0 0.520 0.520 0.530 0.510 0.550 13,012,000 6,836,820 0.5254 1,026 1,026 1,046 1,006 1,085 6,595 1,036.6 1.96%
2007-10-25 0 0.510 0.500 0.510 0.490 0.520 7,328,000 3,695,970 0.5044 1,006 986.5 1,006 966.8 1,026 3,714 995.09 4.08%
2007-10-24 0 0.490 0.490 0.500 0.490 0.520 6,628,000 3,332,690 0.5028 966.8 966.8 986.5 966.8 1,026 3,359 992.05 -2.00%
2007-10-23 0 0.500 0.490 0.500 0.490 0.530 11,960,000 5,986,710 0.5006 986.5 966.8 986.5 966.8 1,046 6,062 987.59 0.00%
2007-10-22 0 0.500 0.500 0.510 0.475 0.520 14,058,000 7,036,960 0.5006 986.5 986.5 1,006 937.2 1,026 7,125 987.60 0.00%
2007-10-18 0 0.500 0.500 0.510 0.495 0.540 12,826,000 6,611,080 0.5154 986.5 986.5 1,006 976.6 1,065 6,501 1,017.0 -3.85%
2007-10-17 0 0.520 0.520 0.530 0.510 0.520 3,638,000 1,880,040 0.5168 1,026 1,026 1,046 1,006 1,026 1,844 1,019.6 -1.89%
2007-10-16 0 0.530 0.520 0.530 0.520 0.560 6,412,000 3,439,200 0.5364 1,046 1,026 1,046 1,026 1,105 3,250 1,058.2 -3.64%
2007-10-15 0 0.550 0.550 0.560 0.540 0.590 8,566,000 4,784,820 0.5586 1,085 1,085 1,105 1,065 1,164 4,342 1,102.1 -1.79%
2007-10-12 0 0.560 0.560 0.570 0.550 0.570 5,840,000 3,288,220 0.5631 1,105 1,105 1,125 1,085 1,125 2,960 1,110.9 -3.45%
2007-10-11 0 0.580 0.560 0.580 0.550 0.630 18,090,000 10,522,320 0.5817 1,144 1,105 1,144 1,085 1,243 9,169 1,147.6 -4.92%
2007-10-10 0 0.610 0.600 0.620 0.560 0.620 18,180,000 10,745,740 0.5911 1,204 1,184 1,223 1,105 1,223 9,215 1,166.2 7.02%
2007-10-09 0 0.570 0.560 0.570 0.550 0.570 8,284,000 4,589,300 0.5540 1,125 1,105 1,125 1,085 1,125 4,199 1,093.0 -1.72%
2007-10-08 0 0.580 0.580 0.590 0.560 0.670 17,076,000 10,298,400 0.6031 1,144 1,144 1,164 1,105 1,322 8,655 1,189.9 -6.45%
2007-10-05 1 0.620 0.610 0.620 0.590 0.630 9,066,000 5,582,740 0.6158 1,223 1,204 1,223 1,164 1,243 4,595 1,214.9 6.90%
2007-10-04 0 0.580 0.570 0.580 0.560 0.610 8,172,000 4,777,400 0.5846 1,144 1,125 1,144 1,105 1,204 4,142 1,153.4 -3.33%
2007-10-03 0 0.600 0.590 0.600 0.590 0.630 14,764,000 8,972,880 0.6078 1,184 1,164 1,184 1,164 1,243 7,483 1,199.1 -3.23%
2007-10-02 0 0.620 0.610 0.620 0.560 0.630 26,220,000 15,649,300 0.5968 1,223 1,204 1,223 1,105 1,243 13,290 1,177.6 12.73%
2007-09-28 0 0.550 0.540 0.550 0.490 0.560 12,098,000 6,467,660 0.5346 1,085 1,065 1,085 966.8 1,105 6,132 1,054.8 12.24%
2007-09-27 0 0.490 0.485 0.490 0.485 0.510 5,300,000 2,595,840 0.4898 966.8 956.9 966.8 956.9 1,006 2,686 966.32 -2.00%
2007-09-25 0 0.500 0.490 0.500 0.480 0.540 12,176,000 6,095,320 0.5006 986.5 966.8 986.5 947.0 1,065 6,171 987.67 -7.41%
2007-09-24 0 0.540 0.540 0.550 0.530 0.580 2,336,000 1,269,000 0.5432 1,065 1,065 1,085 1,046 1,144 1,184 1,071.8 -3.57%
2007-09-21 0 0.560 0.540 0.560 0.510 0.570 5,268,000 2,885,900 0.5478 1,105 1,065 1,105 1,006 1,125 2,670 1,080.8 -3.45%
2007-09-20 0 0.580 0.570 0.580 0.560 0.600 8,054,000 4,676,740 0.5807 1,144 1,125 1,144 1,105 1,184 4,082 1,145.7 -3.33%
2007-09-19 0 0.600 0.600 0.610 0.590 0.620 4,970,000 2,979,160 0.5994 1,184 1,184 1,204 1,164 1,223 2,519 1,182.7 -1.64%
2007-09-18 0 0.610 0.600 0.610 0.590 0.620 3,362,000 2,028,300 0.6033 1,204 1,184 1,204 1,164 1,223 1,704 1,190.3 0.00%
2007-09-17 0 0.610 0.600 0.610 0.590 0.630 11,084,000 6,782,980 0.6120 1,204 1,184 1,204 1,164 1,243 5,618 1,207.4 3.39%
2007-09-14 0 0.590 0.590 0.600 0.590 0.630 3,614,000 2,180,260 0.6033 1,164 1,164 1,184 1,164 1,243 1,832 1,190.3 -4.84%
2007-09-13 0 0.620 0.610 0.620 0.600 0.650 12,382,000 7,666,400 0.6192 1,223 1,204 1,223 1,184 1,282 6,276 1,221.6 3.33%
2007-09-12 0 0.600 0.600 0.610 0.580 0.640 10,478,000 6,403,600 0.6111 1,184 1,184 1,204 1,144 1,263 5,311 1,205.8 -3.23%
2007-09-11 0 0.620 0.610 0.620 0.540 0.670 36,419,569 22,532,934 0.6187 1,223 1,204 1,223 1,065 1,322 18,459 1,220.7 19.23%
2007-09-10 0 0.520 0.520 0.540 0.520 0.550 3,782,000 1,998,780 0.5285 1,026 1,026 1,065 1,026 1,085 1,917 1,042.7 -5.45%
2007-09-07 0 0.550 0.540 0.550 0.540 0.570 6,042,000 3,310,780 0.5480 1,085 1,065 1,085 1,065 1,125 3,062 1,081.1 5.77%
2007-09-06 0 0.520 0.520 0.530 0.480 0.540 4,906,000 2,502,940 0.5102 1,026 1,026 1,046 947.0 1,065 2,487 1,006.6 4.00%
2007-09-05 0 0.500 0.495 0.500 0.500 0.530 5,082,187 2,620,930 0.5157 986.5 976.6 986.5 986.5 1,046 2,576 1,017.5 -3.85%
2007-09-04 0 0.520 0.495 0.520 0.500 0.550 4,484,000 2,344,660 0.5229 1,026 976.6 1,026 986.5 1,085 2,273 1,031.7 -1.89%
2007-09-03 0 0.530 0.530 0.540 0.520 0.550 3,760,000 2,014,500 0.5358 1,046 1,046 1,065 1,026 1,085 1,906 1,057.1 -3.64%
2007-08-31 0 0.550 0.550 0.560 0.540 0.570 4,218,000 2,345,120 0.5560 1,085 1,085 1,105 1,065 1,125 2,138 1,096.9 -3.51%
2007-08-30 0 0.570 0.560 0.580 0.550 0.600 11,496,000 6,478,220 0.5635 1,125 1,105 1,144 1,085 1,184 5,827 1,111.8 3.64%
2007-08-29 0 0.550 0.550 0.560 0.550 0.580 13,432,730 7,458,676 0.5553 1,085 1,085 1,105 1,085 1,144 6,808 1,095.5 -6.78%
2007-08-28 0 0.590 0.580 0.600 0.590 0.630 4,526,730 2,746,276 0.6067 1,164 1,144 1,184 1,164 1,243 2,294 1,197.0 -3.28%
2007-08-27 0 0.610 0.610 0.620 0.610 0.650 8,402,000 5,303,340 0.6312 1,204 1,204 1,223 1,204 1,282 4,259 1,245.3 -1.61%
2007-08-24 0 0.620 0.610 0.620 0.590 0.620 3,190,000 1,913,160 0.5997 1,223 1,204 1,223 1,164 1,223 1,617 1,183.3 3.33%
2007-08-23 0 0.600 0.600 0.610 0.580 0.620 8,718,000 5,249,800 0.6022 1,184 1,184 1,204 1,144 1,223 4,419 1,188.1 -1.64%
2007-08-22 0 0.610 0.600 0.610 0.590 0.650 16,234,000 10,122,440 0.6235 1,204 1,184 1,204 1,164 1,282 8,228 1,230.2 -1.61%
2007-08-21 0 0.620 0.620 0.630 0.530 0.670 25,576,000 15,811,640 0.6182 1,223 1,223 1,243 1,046 1,322 12,963 1,219.7 16.98%
2007-08-20 0 0.530 0.530 0.540 0.470 0.540 9,258,000 4,855,000 0.5244 1,046 1,046 1,065 927.3 1,065 4,692 1,034.6 12.77%
2007-08-17 0 0.470 0.465 0.470 0.420 0.485 9,156,000 4,095,440 0.4473 927.3 917.4 927.3 828.6 956.9 4,641 882.50 1.08%
2007-08-16 0 0.465 0.470 0.475 0.445 0.540 12,336,000 6,003,220 0.4866 917.4 927.3 937.2 878.0 1,065 6,252 960.13 -16.96%
2007-08-15 0 0.560 0.550 0.560 0.540 0.610 3,064,000 1,707,940 0.5574 1,105 1,085 1,105 1,065 1,204 1,553 1,099.8 -5.08%
2007-08-14 0 0.590 0.590 0.600 0.590 0.620 4,532,000 2,735,880 0.6037 1,164 1,164 1,184 1,164 1,223 2,297 1,191.0 -3.28%
2007-08-13 0 0.610 0.580 0.620 0.580 0.620 3,610,000 2,180,980 0.6041 1,204 1,144 1,223 1,144 1,223 1,830 1,192.0 5.17%
2007-08-10 0 0.580 0.580 0.600 0.520 0.600 5,164,000 2,917,880 0.5650 1,144 1,144 1,184 1,026 1,184 2,617 1,114.8 -6.45%
2007-08-09 0 0.620 0.620 0.630 0.560 0.660 9,166,000 5,635,760 0.6149 1,223 1,223 1,243 1,105 1,302 4,646 1,213.1 10.71%
2007-08-08 0 0.560 0.560 0.570 0.510 0.570 9,300,000 5,178,700 0.5568 1,105 1,105 1,125 1,006 1,125 4,714 1,098.6 7.69%
2007-08-07 0 0.520 0.520 0.530 0.500 0.650 19,062,000 10,904,460 0.5721 1,026 1,026 1,046 986.5 1,282 9,662 1,128.6 -17.46%
2007-08-06 0 0.630 0.620 0.630 0.600 0.650 11,992,000 7,458,500 0.6220 1,243 1,223 1,243 1,184 1,282 6,078 1,227.1 -4.55%
2007-08-03 0 0.660 0.650 0.660 0.660 0.730 16,112,000 11,014,960 0.6836 1,302 1,282 1,302 1,302 1,440 8,166 1,348.8 -8.33%
2007-08-02 0 0.720 0.720 0.730 0.690 0.760 10,944,000 7,894,560 0.7214 1,421 1,421 1,440 1,361 1,499 5,547 1,423.2 -2.70%
2007-08-01 0 0.740 0.740 0.750 0.710 0.790 10,048,000 7,507,100 0.7471 1,460 1,460 1,480 1,401 1,559 5,093 1,474.1 -6.33%
2007-07-31 0 0.790 0.790 0.800 0.770 0.810 6,802,000 5,351,220 0.7867 1,559 1,559 1,578 1,519 1,598 3,448 1,552.2 2.60%
2007-07-30 0 0.770 0.770 0.780 0.760 0.810 11,246,000 8,765,820 0.7795 1,519 1,519 1,539 1,499 1,598 5,700 1,537.9 -2.53%
2007-07-27 0 0.790 0.780 0.790 0.720 0.850 41,596,000 33,053,860 0.7946 1,559 1,539 1,559 1,421 1,677 21,083 1,567.8 -4.82%
2007-07-26 0 0.830 0.820 0.830 0.800 1.060 83,770,000 76,547,440 0.9138 1,638 1,618 1,638 1,578 2,091 42,459 1,802.9 -10.75%
2007-07-25 1 - - - - - 0 0 - 1,835 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 1,835 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 1,835 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 1,835 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 1,835 - - - - 0 - 0.00%
2007-07-18 1 0.930 0.920 0.930 0.760 0.950 153,346,000 134,548,410 0.8774 1,835 1,815 1,835 1,499 1,874 77,723 1,731.1 24.00%
2007-07-17 0 0.750 0.750 0.760 0.690 0.760 21,553,000 16,037,600 0.7441 1,480 1,480 1,499 1,361 1,499 10,924 1,468.1 8.70%
2007-07-16 0 0.690 0.690 0.700 0.680 0.720 7,854,000 5,476,400 0.6973 1,361 1,361 1,381 1,342 1,421 3,981 1,375.7 -4.17%
2007-07-13 0 0.720 0.710 0.720 0.710 0.750 17,852,000 12,824,000 0.7184 1,421 1,401 1,421 1,401 1,480 9,048 1,417.3 -2.70%
2007-07-12 0 0.740 0.730 0.740 0.710 0.780 46,092,000 34,442,980 0.7473 1,460 1,440 1,460 1,401 1,539 23,362 1,474.3 5.71%
2007-07-11 0 0.700 0.690 0.700 0.660 0.700 10,270,000 6,989,540 0.6806 1,381 1,361 1,381 1,302 1,381 5,205 1,342.8 0.00%
2007-07-10 0 0.700 0.680 0.700 0.640 0.740 49,920,000 33,908,020 0.6792 1,381 1,342 1,381 1,263 1,460 25,302 1,340.1 11.11%
2007-07-09 0 0.630 0.630 0.650 0.630 0.670 5,662,000 3,669,200 0.6480 1,243 1,243 1,282 1,243 1,322 2,870 1,278.6 -3.08%
2007-07-06 0 0.650 0.650 0.660 0.640 0.670 6,556,000 4,274,200 0.6520 1,282 1,282 1,302 1,263 1,322 3,323 1,286.3 1.56%
2007-07-05 0 0.640 0.630 0.640 0.620 0.680 12,298,000 7,848,520 0.6382 1,263 1,243 1,263 1,223 1,342 6,233 1,259.1 -4.48%
2007-07-04 0 0.670 0.660 0.670 0.620 0.690 8,252,000 5,458,420 0.6615 1,322 1,302 1,322 1,223 1,361 4,183 1,305.1 -4.29%
2007-07-03 0 0.700 0.700 0.710 0.680 0.720 6,270,000 4,338,560 0.6920 1,381 1,381 1,401 1,342 1,421 3,178 1,365.2 -1.41%
2007-06-29 0 0.710 0.700 0.710 0.680 0.720 5,512,000 3,856,900 0.6997 1,401 1,381 1,401 1,342 1,421 2,794 1,380.5 0.00%
2007-06-28 0 0.710 0.700 0.710 0.700 0.720 5,140,000 3,645,800 0.7093 1,401 1,381 1,401 1,381 1,421 2,605 1,399.4 1.43%
2007-06-27 0 0.700 0.700 0.710 0.700 0.740 9,322,000 6,662,480 0.7147 1,381 1,381 1,401 1,381 1,460 4,725 1,410.1 0.00%
2007-06-26 0 0.700 0.700 0.710 0.700 0.720 4,787,000 3,372,680 0.7045 1,381 1,381 1,401 1,381 1,421 2,426 1,390.1 0.00%
2007-06-25 0 0.700 0.700 0.710 0.690 0.730 8,881,000 6,256,520 0.7045 1,381 1,381 1,401 1,361 1,440 4,501 1,389.9 -4.11%
2007-06-22 0 0.730 0.720 0.730 0.720 0.750 7,969,000 5,835,960 0.7323 1,440 1,421 1,440 1,421 1,480 4,039 1,444.9 0.00%
2007-06-21 0 0.730 0.730 0.740 0.730 0.770 9,986,000 7,492,620 0.7503 1,440 1,440 1,460 1,440 1,519 5,061 1,480.3 -2.67%
2007-06-20 0 0.750 0.750 0.760 0.710 0.770 25,768,000 19,221,140 0.7459 1,480 1,480 1,499 1,401 1,519 13,060 1,471.7 7.14%
2007-06-18 0 0.700 0.690 0.710 0.600 0.780 271,187,783 193,942,164 0.7152 1,381 1,361 1,401 1,184 1,539 137,451 1,411.0 -16.67%
2007-06-15 1 - - - - - 0 0 - 1,657 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 1,657 - - - - 0 - 0.00%
2007-06-13 1 0.840 0.830 0.840 0.690 0.840 79,854,000 62,224,840 0.7792 1,657 1,638 1,657 1,361 1,657 40,474 1,537.4 21.74%
2007-06-12 0 0.690 0.680 0.690 0.670 0.720 31,086,000 21,529,000 0.6926 1,361 1,342 1,361 1,322 1,421 15,756 1,366.4 -1.43%
2007-06-11 0 0.700 0.690 0.700 0.660 0.740 67,472,000 47,788,940 0.7083 1,381 1,361 1,381 1,302 1,460 34,198 1,397.4 9.38%
2007-06-08 0 0.640 0.650 0.660 0.610 0.660 12,262,000 7,896,280 0.6440 1,263 1,282 1,302 1,204 1,302 6,215 1,270.5 0.00%
2007-06-07 0 0.640 0.640 0.650 0.620 0.660 11,584,000 7,449,160 0.6431 1,263 1,263 1,282 1,223 1,302 5,871 1,268.7 -1.54%
2007-06-06 0 0.650 0.640 0.650 0.640 0.670 12,132,000 7,985,940 0.6583 1,282 1,263 1,282 1,263 1,322 6,149 1,298.7 -1.52%
2007-06-05 0 0.660 0.650 0.660 0.610 0.680 26,738,000 17,231,680 0.6445 1,302 1,282 1,302 1,204 1,342 13,552 1,271.5 -1.49%
2007-06-04 0 0.670 0.670 0.680 0.660 0.720 39,120,000 26,694,280 0.6824 1,322 1,322 1,342 1,302 1,421 19,828 1,346.3 -4.29%
2007-06-01 0 0.700 0.690 0.700 0.610 0.740 105,752,000 73,210,600 0.6923 1,381 1,361 1,381 1,204 1,460 53,600 1,365.9 14.75%
2007-05-31 0 0.610 0.610 0.620 0.590 0.640 26,122,000 16,155,680 0.6185 1,204 1,204 1,223 1,164 1,263 13,240 1,220.2 3.39%
2007-05-30 0 0.590 0.590 0.600 0.550 0.600 17,202,000 9,994,260 0.5810 1,164 1,164 1,184 1,085 1,184 8,719 1,146.3 1.72%
2007-05-29 0 0.580 0.570 0.580 0.570 0.610 26,746,000 15,759,880 0.5892 1,144 1,125 1,144 1,125 1,204 13,556 1,162.6 -4.92%
2007-05-28 0 0.610 0.600 0.610 0.600 0.650 28,570,000 17,801,320 0.6231 1,204 1,184 1,204 1,184 1,282 14,481 1,229.3 -1.61%
2007-05-25 0 0.620 0.610 0.620 0.550 0.650 28,144,000 17,316,880 0.6153 1,223 1,204 1,223 1,085 1,282 14,265 1,214.0 5.08%
2007-05-23 0 0.590 0.590 0.600 0.590 0.610 10,540,000 6,299,560 0.5977 1,164 1,164 1,184 1,164 1,204 5,342 1,179.2 0.00%
2007-05-22 0 0.590 0.580 0.600 0.550 0.610 18,276,000 10,601,920 0.5801 1,164 1,144 1,184 1,085 1,204 9,263 1,144.5 0.00%
2007-05-21 0 0.590 0.580 0.600 0.580 0.600 11,044,000 6,523,080 0.5906 1,164 1,144 1,184 1,144 1,184 5,598 1,165.3 -1.67%
2007-05-18 0 0.600 0.590 0.600 0.570 0.600 8,322,000 4,901,880 0.5890 1,184 1,164 1,184 1,125 1,184 4,218 1,162.1 0.00%
2007-05-17 0 0.600 0.590 0.600 0.580 0.630 11,384,000 6,928,920 0.6087 1,184 1,164 1,184 1,144 1,243 5,770 1,200.9 0.00%
2007-05-16 0 0.600 0.600 0.610 0.590 0.630 13,850,000 8,369,560 0.6043 1,184 1,184 1,204 1,164 1,243 7,020 1,192.3 -4.76%
2007-05-15 0 0.630 0.620 0.630 0.610 0.650 15,373,597 9,720,318 0.6323 1,243 1,223 1,243 1,204 1,282 7,792 1,247.5 -3.08%
2007-05-14 0 0.650 0.640 0.650 0.630 0.680 22,852,000 15,031,140 0.6578 1,282 1,263 1,282 1,243 1,342 11,583 1,297.7 0.00%
2007-05-11 0 0.650 0.640 0.650 0.550 0.650 29,150,000 17,684,300 0.6067 1,282 1,263 1,282 1,085 1,282 14,775 1,196.9 12.07%
2007-05-10 0 0.580 0.570 0.580 0.570 0.680 43,432,000 27,238,560 0.6272 1,144 1,125 1,144 1,125 1,342 22,013 1,237.4 -9.38%
2007-05-09 0 0.640 0.630 0.650 0.520 0.690 128,538,000 80,472,520 0.6261 1,263 1,243 1,282 1,026 1,361 65,149 1,235.2 12.28%
2007-05-08 0 0.570 0.550 0.560 0.445 0.590 180,070,000 96,257,760 0.5346 1,125 1,085 1,105 878.0 1,164 91,268 1,054.7 26.67%
2007-05-07 0 0.450 0.445 0.450 0.445 0.460 6,900,000 3,119,210 0.4521 887.8 878.0 887.8 878.0 907.6 3,497 891.90 0.00%
2007-05-04 0 0.450 0.450 0.455 0.440 0.460 17,460,000 7,858,380 0.4501 887.8 887.8 897.7 868.1 907.6 8,850 887.99 0.00%
2007-05-03 0 0.450 0.445 0.455 0.445 0.470 34,540,000 15,659,540 0.4534 887.8 878.0 897.7 878.0 927.3 17,507 894.49 -4.26%
2007-05-02 0 0.470 0.465 0.470 0.390 0.485 167,332,000 75,962,100 0.4540 927.3 917.4 927.3 769.5 956.9 84,812 895.65 18.99%
2007-04-30 0 0.395 0.390 0.395 0.385 0.400 6,204,000 2,417,780 0.3897 779.3 769.5 779.3 759.6 789.2 3,144 768.89 0.00%
2007-04-27 0 0.395 0.395 0.400 0.380 0.400 8,070,000 3,170,090 0.3928 779.3 779.3 789.2 749.7 789.2 4,090 775.03 2.60%
2007-04-26 0 0.385 0.385 0.390 0.385 0.395 8,212,000 3,183,900 0.3877 759.6 759.6 769.5 759.6 779.3 4,162 764.95 -1.28%
2007-04-25 0 0.390 0.385 0.390 0.380 0.405 17,078,000 6,723,750 0.3937 769.5 759.6 769.5 749.7 799.1 8,656 776.78 -3.70%
2007-04-24 0 0.405 0.405 0.410 0.390 0.410 16,826,000 6,797,460 0.4040 799.1 799.1 808.9 769.5 808.9 8,528 797.05 1.25%
2007-04-23 0 0.400 0.395 0.400 0.390 0.435 30,142,000 12,202,420 0.4048 789.2 779.3 789.2 769.5 858.2 15,277 798.72 -4.76%
2007-04-20 0 0.420 0.420 0.425 0.365 0.435 54,342,000 22,606,160 0.4160 828.6 828.6 838.5 720.1 858.2 27,543 820.75 13.51%
2007-04-19 0 0.370 0.370 0.375 0.370 0.385 14,802,000 5,510,770 0.3723 730.0 730.0 739.9 730.0 759.6 7,502 734.54 -3.90%
2007-04-18 0 0.385 0.380 0.390 0.335 0.400 25,932,000 9,865,290 0.3804 759.6 749.7 769.5 660.9 789.2 13,144 750.58 11.59%
2007-04-17 0 0.345 0.340 0.345 0.330 0.350 7,508,000 2,566,070 0.3418 680.7 670.8 680.7 651.1 690.5 3,805 674.32 -1.43%
2007-04-16 0 0.350 0.350 0.360 0.345 0.365 5,360,000 1,894,410 0.3534 690.5 690.5 710.3 680.7 720.1 2,717 697.32 -4.11%
2007-04-13 0 0.365 0.360 0.365 0.360 0.370 4,296,000 1,571,540 0.3658 720.1 710.3 720.1 710.3 730.0 2,177 721.74 1.39%
2007-04-12 0 0.360 0.360 0.365 0.350 0.365 6,038,000 2,140,390 0.3545 710.3 710.3 720.1 690.5 720.1 3,060 699.39 1.41%
2007-04-11 0 0.355 0.355 0.360 0.355 0.365 4,020,000 1,446,020 0.3597 700.4 700.4 710.3 700.4 720.1 2,038 709.69 -1.39%
2007-04-10 0 0.360 0.360 0.365 0.360 0.375 6,580,000 2,413,970 0.3669 710.3 710.3 720.1 710.3 739.9 3,335 723.81 -1.37%
2007-04-04 0 0.365 0.365 0.370 0.365 0.385 11,030,000 4,083,210 0.3702 720.1 720.1 730.0 720.1 759.6 5,591 730.38 -2.67%
2007-04-03 0 0.375 0.375 0.380 0.350 0.400 36,132,000 13,704,020 0.3793 739.9 739.9 749.7 690.5 789.2 18,313 748.30 7.14%
2007-04-02 0 0.350 0.350 0.355 0.350 0.360 7,748,000 2,745,570 0.3544 690.5 690.5 700.4 690.5 710.3 3,927 699.14 0.00%
2007-03-30 0 0.350 0.350 0.355 0.340 0.365 13,436,000 4,732,630 0.3522 690.5 690.5 700.4 670.8 720.1 6,810 694.95 -2.78%
2007-03-29 0 0.360 0.355 0.360 0.350 0.365 5,594,000 1,996,480 0.3569 710.3 700.4 710.3 690.5 720.1 2,835 704.15 0.00%
2007-03-28 0 0.360 0.355 0.365 0.350 0.370 9,612,000 3,445,450 0.3585 710.3 700.4 720.1 690.5 730.0 4,872 707.22 1.41%
2007-03-27 0 0.355 0.355 0.360 0.350 0.370 8,880,000 3,190,550 0.3593 700.4 700.4 710.3 690.5 730.0 4,501 708.88 -4.05%
2007-03-26 0 0.370 0.370 0.375 0.355 0.385 27,790,000 10,385,850 0.3737 730.0 730.0 739.9 700.4 759.6 14,085 737.35 2.78%
2007-03-23 0 0.360 0.350 0.355 0.345 0.365 14,422,000 5,130,120 0.3557 710.3 690.5 700.4 680.7 720.1 7,310 701.82 0.00%
2007-03-22 0 0.360 0.355 0.360 0.330 0.365 18,454,000 6,457,210 0.3499 710.3 700.4 710.3 651.1 720.1 9,353 690.36 5.88%
2007-03-21 0 0.340 0.340 0.345 0.330 0.360 11,716,000 4,000,990 0.3415 670.8 670.8 680.7 651.1 710.3 5,938 673.77 -1.45%
2007-03-20 0 0.345 0.345 0.350 0.340 0.380 23,198,000 8,421,590 0.3630 680.7 680.7 690.5 670.8 749.7 11,758 716.25 -1.43%
2007-03-19 0 0.350 0.350 0.355 0.345 0.365 18,746,000 6,600,740 0.3521 690.5 690.5 700.4 680.7 720.1 9,501 694.71 -4.11%
2007-03-16 0 0.365 0.365 0.370 0.345 0.375 54,898,000 19,730,690 0.3594 720.1 720.1 730.0 680.7 739.9 27,825 709.10 -1.35%
2007-03-15 0 0.370 0.365 0.370 0.325 0.415 182,234,000 69,609,140 0.3820 730.0 720.1 730.0 641.2 818.8 92,365 753.63 17.46%
2007-03-14 0 0.315 0.310 0.315 0.295 0.315 35,094,000 10,612,780 0.3024 621.5 611.6 621.5 582.0 621.5 17,787 596.65 -1.56%
2007-03-13 0 0.320 0.320 0.325 0.280 0.335 43,496,000 13,956,000 0.3209 631.4 631.4 641.2 552.4 660.9 22,046 633.04 12.28%
2007-03-12 0 0.285 0.285 0.290 0.285 0.325 10,548,000 3,198,390 0.3032 562.3 562.3 572.2 562.3 641.2 5,346 598.25 -6.56%
2007-03-09 0 0.305 0.300 0.305 0.260 0.305 20,188,000 5,660,550 0.2804 601.8 591.9 601.8 513.0 601.8 10,232 553.21 19.61%
2007-03-08 0 0.255 0.250 0.260 0.245 0.260 5,528,000 1,392,310 0.2519 503.1 493.2 513.0 483.4 513.0 2,802 496.92 6.25%
2007-03-07 0 0.240 0.240 0.244 0.232 0.260 7,984,000 1,994,950 0.2499 473.5 473.5 481.4 457.7 513.0 4,047 492.98 2.56%
2007-03-06 0 0.234 0.234 0.240 0.211 0.237 4,753,534 1,103,087 0.2321 461.7 461.7 473.5 416.3 467.6 2,409 457.84 10.90%
2007-03-05 0 0.211 0.211 0.229 0.203 0.240 8,756,000 1,935,770 0.2211 416.3 416.3 451.8 400.5 473.5 4,438 436.18 -13.88%
2007-03-02 0 0.245 0.245 0.249 0.240 0.275 12,172,000 3,102,930 0.2549 483.4 483.4 491.3 473.5 542.6 6,169 502.96 -10.91%
2007-03-01 0 0.275 0.270 0.275 0.265 0.280 8,810,000 2,390,180 0.2713 542.6 532.7 542.6 522.8 552.4 4,465 535.27 3.77%
2007-02-28 0 0.265 0.265 0.270 0.250 0.270 7,696,000 2,005,690 0.2606 522.8 522.8 532.7 493.2 532.7 3,901 514.19 -5.36%
2007-02-27 0 0.280 0.275 0.280 0.270 0.295 10,244,000 2,856,250 0.2788 552.4 542.6 552.4 532.7 582.0 5,192 550.11 -3.45%
2007-02-26 0 0.290 0.290 0.295 0.285 0.290 1,464,000 422,610 0.2887 572.2 572.2 582.0 562.3 572.2 742 569.53 -1.69%
2007-02-23 0 0.295 0.290 0.295 0.285 0.295 3,620,000 1,044,020 0.2884 582.0 572.2 582.0 562.3 582.0 1,835 569.01 0.00%
2007-02-22 0 0.295 0.290 0.295 0.280 0.300 7,492,000 2,173,740 0.2901 582.0 572.2 582.0 552.4 591.9 3,797 572.44 -1.67%
2007-02-21 0 0.300 0.295 0.300 0.275 0.305 5,494,000 1,633,830 0.2974 591.9 582.0 591.9 542.6 601.8 2,785 586.73 1.69%
2007-02-16 0 0.295 0.295 0.300 0.280 0.300 4,806,000 1,414,240 0.2943 582.0 582.0 591.9 552.4 591.9 2,436 580.58 -1.67%
2007-02-15 0 0.300 0.300 0.305 0.290 0.350 24,928,000 7,695,080 0.3087 591.9 591.9 601.8 572.2 690.5 12,635 609.04 -4.76%
2007-02-14 1 - - - - - 0 0 - 621.5 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 621.5 - - - - 0 - 0.00%
2007-02-12 0 0.315 0.315 0.320 0.310 0.330 22,606,000 7,220,220 0.3194 621.5 621.5 631.4 611.6 651.1 11,458 630.16 1.61%
2007-02-09 0 0.310 0.305 0.310 0.275 0.325 23,878,000 7,275,810 0.3047 611.6 601.8 611.6 542.6 641.2 12,103 601.18 10.71%
2007-02-08 0 0.280 0.280 0.285 0.275 0.300 11,376,000 3,253,580 0.2860 552.4 552.4 562.3 542.6 591.9 5,766 564.28 -5.08%
2007-02-07 0 0.295 0.290 0.295 0.290 0.330 25,584,000 7,804,220 0.3050 582.0 572.2 582.0 572.2 651.1 12,967 601.84 -6.35%
2007-02-06 0 0.315 0.315 0.320 0.300 0.335 32,892,000 10,323,720 0.3139 621.5 621.5 631.4 591.9 660.9 16,671 619.25 3.28%
2007-02-05 0 0.305 0.300 0.305 0.243 0.310 57,388,000 16,746,990 0.2918 601.8 591.9 601.8 479.4 611.6 29,087 575.75 25.51%
2007-02-02 0 0.243 0.248 0.249 0.218 0.250 6,190,000 1,447,126 0.2338 479.4 489.3 491.3 430.1 493.2 3,137 461.25 10.96%
2007-02-01 0 0.219 0.217 0.219 0.213 0.228 4,824,000 1,058,098 0.2193 432.1 428.1 432.1 420.2 449.8 2,445 432.75 -2.23%
2007-01-31 0 0.224 0.224 0.225 0.210 0.225 3,632,000 794,480 0.2187 441.9 441.9 443.9 414.3 443.9 1,841 431.58 0.00%
2007-01-30 0 0.224 0.222 0.224 0.203 0.224 5,278,000 1,104,266 0.2092 441.9 438.0 441.9 400.5 441.9 2,675 412.79 5.16%
2007-01-29 0 0.213 0.213 0.220 0.212 0.230 4,478,000 993,176 0.2218 420.2 420.2 434.1 418.3 453.8 2,270 437.59 -7.39%
2007-01-26 0 0.230 0.228 0.230 0.220 0.242 5,348,000 1,215,208 0.2272 453.8 449.8 453.8 434.1 477.5 2,711 448.31 -6.12%
2007-01-25 0 0.245 0.245 0.250 0.245 0.260 2,406,000 601,634 0.2501 483.4 483.4 493.2 483.4 513.0 1,219 493.35 -0.81%
2007-01-24 0 0.247 0.247 0.255 0.247 0.260 2,588,000 653,898 0.2527 487.3 487.3 503.1 487.3 513.0 1,312 498.50 -3.14%
2007-01-23 0 0.255 0.255 0.260 0.242 0.290 9,096,000 2,367,910 0.2603 503.1 503.1 513.0 477.5 572.2 4,610 513.61 -5.56%
2007-01-22 1 - - - - - 0 0 - 532.7 - - - - 0 - 0.00%
2007-01-19 0 0.270 0.260 0.270 0.238 0.270 11,324,000 2,918,318 0.2577 532.7 513.0 532.7 469.6 532.7 5,740 508.46 8.43%
2007-01-18 0 0.249 0.248 0.249 0.230 0.260 5,788,000 1,404,868 0.2427 491.3 489.3 491.3 453.8 513.0 2,934 478.88 -4.23%
2007-01-17 0 0.260 0.255 0.260 0.235 0.285 17,008,000 4,450,064 0.2616 513.0 503.1 513.0 463.6 562.3 8,620 516.22 -5.45%
2007-01-16 0 0.275 0.265 0.270 0.207 0.295 47,316,000 12,571,320 0.2657 542.6 522.8 532.7 408.4 582.0 23,982 524.20 32.85%
2007-01-15 0 0.207 0.207 0.208 0.155 0.202 14,948,000 2,748,406 0.1839 408.4 408.4 410.4 305.8 398.5 7,576 362.76 2.99%
2007-01-12 1 0.201 0.200 0.205 0.162 0.210 13,626,000 2,683,486 0.1969 396.6 394.6 404.5 319.6 414.3 6,906 388.55 24.07%
2007-01-11 0 0.162 0.162 0.168 0.162 0.171 3,880,000 642,354 0.1656 319.6 319.6 331.5 319.6 337.4 1,967 326.64 0.00%
2007-01-10 0 0.162 0.162 0.163 0.156 0.168 6,022,000 974,140 0.1618 319.6 319.6 321.6 307.8 331.5 3,052 319.16 3.18%
2007-01-09 0 0.157 0.157 0.163 0.150 0.165 11,016,000 1,751,500 0.1590 309.8 309.8 321.6 295.9 325.5 5,583 313.69 10.56%
2007-01-08 0 0.142 0.142 0.153 0.128 0.156 3,668,000 502,758 0.1371 280.2 280.2 301.9 252.5 307.8 1,859 270.43 10.94%
2007-01-05 0 0.128 0.128 0.135 0.125 0.128 328,000 41,442 0.1263 252.5 252.5 266.4 246.6 252.5 166 249.28 2.40%
2007-01-04 0 0.125 0.125 0.128 0.125 0.130 1,042,000 132,560 0.1272 246.6 246.6 252.5 246.6 256.5 528 251.00 -8.76%
2007-01-03 0 0.137 0.128 0.137 0.121 0.140 1,466,000 192,972 0.1316 270.3 252.5 270.3 238.7 276.2 743 259.71 10.48%
2007-01-02 0 0.124 0.124 0.129 0.120 0.125 972,000 118,598 0.1220 244.6 244.6 254.5 236.8 246.6 493 240.73 -6.77%
2006-12-29 0 0.133 0.123 0.135 0.123 0.133 1,100,000 143,118 0.1301 262.4 242.7 266.4 242.7 262.4 558 256.70 2.31%
2006-12-28 0 0.130 0.126 0.130 0.122 0.135 568,000 72,380 0.1274 256.5 248.6 256.5 240.7 266.4 288 251.42 0.00%
2006-12-27 0 0.130 0.125 0.135 0.116 0.130 516,000 63,014 0.1221 256.5 246.6 266.4 228.9 256.5 262 240.94 0.00%
2006-12-22 0 0.130 0.130 0.135 0.127 0.132 262,000 34,326 0.1310 256.5 256.5 266.4 250.6 260.4 133 258.49 -7.14%
2006-12-21 0 0.140 0.130 0.149 0.130 0.140 54,000 7,060 0.1307 276.2 256.5 294.0 256.5 276.2 27 257.95 0.00%
2006-12-20 0 0.140 0.140 0.143 0.140 0.145 450,000 63,410 0.1409 276.2 276.2 282.1 276.2 286.1 228 278.01 -0.71%
2006-12-19 0 0.141 0.140 0.143 0.138 0.144 588,000 82,764 0.1408 278.2 276.2 282.1 272.3 284.1 298 277.71 -2.08%
2006-12-18 0 0.144 0.142 0.144 0.140 0.150 1,230,000 181,812 0.1478 284.1 280.2 284.1 276.2 295.9 623 291.63 3.60%
2006-12-15 0 0.139 0.129 0.139 0.119 0.139 182,000 23,888 0.1313 274.2 254.5 274.2 234.8 274.2 92 258.96 8.59%
2006-12-14 0 0.128 0.121 0.140 0.128 0.128 632,000 80,896 0.1280 252.5 238.7 276.2 252.5 252.5 320 252.54 0.00%
2006-12-13 0 0.128 0.118 0.140 - - 0 0 - 252.5 232.8 276.2 - - 0 - 0.00%
2006-12-12 0 0.128 0.122 0.140 0.121 0.128 1,530,000 191,190 0.1250 252.5 240.7 276.2 238.7 252.5 775 246.54 0.79%
2006-12-11 0 0.127 0.127 0.140 0.127 0.129 264,000 33,798 0.1280 250.6 250.6 276.2 250.6 254.5 134 252.59 -3.05%
2006-12-08 0 0.131 0.129 0.131 0.126 0.131 1,050,000 136,146 0.1297 258.5 254.5 258.5 248.6 258.5 532 255.82 -0.76%
2006-12-07 0 0.132 0.132 0.137 0.132 0.140 358,000 48,304 0.1349 260.4 260.4 270.3 260.4 276.2 181 266.21 -3.65%
2006-12-06 0 0.137 0.135 0.140 0.130 0.137 550,000 73,980 0.1345 270.3 266.4 276.2 256.5 270.3 279 265.38 0.00%
2006-12-05 0 0.137 0.137 0.146 0.135 0.137 402,000 54,480 0.1355 270.3 270.3 288.1 266.4 270.3 204 267.38 -2.14%
2006-12-04 0 0.140 0.140 0.148 0.138 0.140 710,000 99,140 0.1396 276.2 276.2 292.0 272.3 276.2 360 275.49 -5.41%
2006-12-01 0 0.148 0.146 0.150 0.146 0.151 1,350,000 199,730 0.1479 292.0 288.1 295.9 288.1 297.9 684 291.90 1.37%
2006-11-30 0 0.146 0.135 0.150 0.146 0.158 1,992,000 298,104 0.1497 288.1 266.4 295.9 288.1 311.7 1,010 295.26 -2.67%
2006-11-29 0 0.150 0.137 0.150 0.121 0.150 1,848,000 255,222 0.1381 295.9 270.3 295.9 238.7 295.9 937 272.48 25.00%
2006-11-28 0 0.120 0.120 0.139 0.120 0.139 3,310,000 417,500 0.1261 236.8 236.8 274.2 236.8 274.2 1,678 248.86 -14.29%
2006-11-27 0 0.140 0.146 0.148 0.140 0.160 1,930,000 284,770 0.1475 276.2 288.1 292.0 276.2 315.7 978 291.11 -10.83%
2006-11-24 0 0.157 0.157 0.162 0.153 0.167 8,664,000 1,366,174 0.1577 309.8 309.8 319.6 301.9 329.5 4,391 311.11 2.61%
2006-11-23 0 0.153 0.152 0.154 0.129 0.156 10,366,000 1,536,158 0.1482 301.9 299.9 303.8 254.5 307.8 5,254 292.38 17.69%
2006-11-22 0 0.130 0.129 0.133 0.121 0.141 4,732,000 616,716 0.1303 256.5 254.5 262.4 238.7 278.2 2,398 257.14 -1.52%
2006-11-21 0 0.132 0.123 0.132 0.111 0.135 5,144,000 618,660 0.1203 260.4 242.7 260.4 219.0 266.4 2,607 237.29 14.78%
2006-11-20 0 0.115 0.113 0.115 0.109 0.120 2,404,000 267,698 0.1114 226.9 222.9 226.9 215.1 236.8 1,218 219.70 -0.86%
2006-11-17 0 0.116 0.110 0.116 0.109 0.122 440,000 49,550 0.1126 228.9 217.0 228.9 215.1 240.7 223 222.18 3.57%
2006-11-16 0 0.112 0.107 0.115 0.107 0.112 780,000 85,380 0.1095 221.0 211.1 226.9 211.1 221.0 395 215.96 0.90%
2006-11-15 0 0.111 0.111 0.116 0.108 0.115 310,000 34,830 0.1124 219.0 219.0 228.9 213.1 226.9 157 221.67 -3.48%
2006-11-14 0 0.115 0.112 0.117 0.105 0.117 4,392,000 491,420 0.1119 226.9 221.0 230.8 207.2 230.8 2,226 220.76 6.48%
2006-11-13 0 0.108 0.106 0.108 0.099 0.114 4,114,000 436,884 0.1062 213.1 209.1 213.1 195.3 224.9 2,085 209.52 8.00%
2006-11-10 0 0.100 0.099 0.103 0.091 0.100 1,474,000 141,182 0.0958 197.3 195.3 203.2 179.5 197.3 747 188.97 11.11%
2006-11-09 0 0.090 0.088 0.092 0.085 0.090 508,000 45,330 0.0892 177.6 173.6 181.5 167.7 177.6 257 176.05 0.00%
2006-11-08 0 0.090 0.085 0.091 0.084 0.090 730,000 65,330 0.0895 177.6 167.7 179.5 165.7 177.6 370 176.57 0.00%
2006-11-07 0 0.090 0.085 0.090 0.090 0.090 500,000 45,000 0.0900 177.6 167.7 177.6 177.6 177.6 253 177.57 0.00%
2006-11-06 0 0.090 0.084 0.092 0.088 0.090 688,000 61,390 0.0892 177.6 165.7 181.5 173.6 177.6 349 176.05 5.88%
2006-11-03 0 0.085 0.085 0.089 0.083 0.089 808,000 68,824 0.0852 167.7 167.7 175.6 163.8 175.6 410 168.05 3.66%
2006-11-02 0 0.082 0.082 0.087 0.082 0.082 76,000 6,232 0.0820 161.8 161.8 171.6 161.8 161.8 39 161.78 -3.53%
2006-11-01 0 0.085 0.085 0.087 0.083 0.085 1,194,000 100,890 0.0845 167.7 167.7 171.6 163.8 167.7 605 166.71 -3.41%
2006-10-31 0 0.088 0.081 0.088 0.076 0.088 22,000 1,696 0.0771 173.6 159.8 173.6 149.9 173.6 11 152.10 1.15%
2006-10-27 0 0.087 0.082 0.087 0.088 0.088 700,000 61,600 0.0880 171.6 161.8 171.6 173.6 173.6 355 173.62 0.00%
2006-10-26 0 0.087 0.082 0.088 0.084 0.087 650,000 55,800 0.0858 171.6 161.8 173.6 165.7 171.6 329 169.37 6.10%
2006-10-25 0 0.082 0.082 0.084 0.082 0.082 334,000 27,388 0.0820 161.8 161.8 165.7 161.8 161.8 169 161.78 0.00%
2006-10-24 0 0.082 0.082 0.085 0.082 0.086 538,000 45,454 0.0845 161.8 161.8 167.7 161.8 169.7 273 166.69 1.23%
2006-10-23 0 0.081 0.080 0.085 - - 0 0 - 159.8 157.8 167.7 - - 0 - 0.00%
2006-10-20 0 0.081 0.081 0.088 0.081 0.081 130,000 10,530 0.0810 159.8 159.8 173.6 159.8 159.8 66 159.81 -5.81%
2006-10-19 0 0.086 0.082 0.086 0.080 0.086 1,082,000 89,698 0.0829 169.7 161.8 169.7 157.8 169.7 548 163.56 3.61%
2006-10-18 0 0.083 0.080 0.086 0.080 0.083 506,000 41,348 0.0817 163.8 157.8 169.7 157.8 163.8 256 161.22 3.75%
2006-10-17 0 0.080 0.080 0.086 0.080 0.081 670,000 54,120 0.0808 157.8 157.8 169.7 157.8 159.8 340 159.37 -3.61%
2006-10-16 0 0.083 0.081 0.083 0.079 0.086 1,534,000 124,522 0.0812 163.8 159.8 163.8 155.9 169.7 778 160.16 -7.78%
2006-10-13 0 0.090 0.081 0.090 0.077 0.090 826,000 67,202 0.0814 177.6 159.8 177.6 151.9 177.6 419 160.52 9.76%
2006-10-12 0 0.082 0.082 0.086 - - 0 0 - 161.8 161.8 169.7 - - 0 - 0.00%
2006-10-11 0 0.082 0.082 0.084 0.080 0.084 110,000 8,840 0.0804 161.8 161.8 165.7 157.8 165.7 56 158.56 -2.38%
2006-10-10 0 0.084 0.083 0.085 0.084 0.084 200,000 16,800 0.0840 165.7 163.8 167.7 165.7 165.7 101 165.73 -2.33%
2006-10-09 0 0.086 0.083 0.086 - - 0 0 - 169.7 163.8 169.7 - - 0 - 0.00%
2006-10-06 0 0.086 0.084 0.086 0.084 0.087 612,000 52,168 0.0852 169.7 165.7 169.7 165.7 171.6 310 168.18 1.18%
2006-10-05 0 0.085 0.085 0.089 0.084 0.085 174,000 14,680 0.0844 167.7 167.7 175.6 165.7 167.7 88 166.46 1.19%
2006-10-04 0 0.084 0.088 0.095 0.083 0.085 1,050,000 88,330 0.0841 165.7 173.6 187.4 163.8 167.7 532 165.97 -1.18%
2006-10-03 0 0.085 0.085 0.099 - - 0 0 - 167.7 167.7 195.3 - - 0 - 0.00%
2006-09-29 0 0.085 0.081 0.098 0.085 0.086 648,000 55,580 0.0858 167.7 159.8 193.4 167.7 169.7 328 169.23 -5.56%
2006-09-28 0 0.090 0.085 0.090 0.090 0.090 400,000 36,000 0.0900 177.6 167.7 177.6 177.6 177.6 203 177.57 1.12%
2006-09-27 0 0.089 0.084 0.091 0.085 0.090 612,000 54,130 0.0884 175.6 165.7 179.5 167.7 177.6 310 174.50 3.49%
2006-09-26 0 0.086 0.084 0.093 0.082 0.086 782,000 66,204 0.0847 169.7 165.7 183.5 161.8 169.7 396 167.03 -5.49%
2006-09-25 0 0.091 0.083 0.091 0.075 0.094 2,606,000 224,008 0.0860 179.5 163.8 179.5 148.0 185.5 1,321 169.59 -4.21%
2006-09-22 0 0.095 0.077 0.095 0.084 0.095 962,000 81,870 0.0851 187.4 151.9 187.4 165.7 187.4 488 167.91 5.56%
2006-09-21 0 0.090 0.090 0.105 0.088 0.090 470,000 42,220 0.0898 177.6 177.6 207.2 173.6 177.6 238 177.23 -5.26%
2006-09-20 0 0.095 0.094 0.100 0.094 0.095 784,000 74,396 0.0949 187.4 185.5 197.3 185.5 187.4 397 187.22 -5.00%
2006-09-19 0 0.100 0.095 0.100 0.100 0.100 380,000 38,000 0.1000 197.3 187.4 197.3 197.3 197.3 193 197.30 0.00%
2006-09-18 0 0.100 0.100 0.107 0.095 0.100 980,000 95,652 0.0976 197.3 197.3 211.1 187.4 197.3 497 192.57 5.26%
2006-09-15 0 0.095 0.095 0.098 0.090 0.095 520,000 47,940 0.0922 187.4 187.4 193.4 177.6 187.4 264 181.89 6.74%
2006-09-14 0 0.089 0.089 0.098 0.088 0.092 692,000 62,646 0.0905 175.6 175.6 193.4 173.6 181.5 351 178.61 4.71%
2006-09-13 0 0.085 0.085 0.095 0.085 0.092 70,000 6,300 0.0900 167.7 167.7 187.4 167.7 181.5 35 177.57 -3.41%
2006-09-12 0 0.088 0.085 0.088 - - 242,000 20,812 0.0860 173.6 167.7 173.6 - - 123 169.68 0.00%
2006-09-11 0 0.088 0.085 0.092 - - 0 0 - 173.6 167.7 181.5 - - 0 - 0.00%
2006-09-08 0 0.088 0.083 0.094 - - 0 0 - 173.6 163.8 185.5 - - 0 - 0.00%
2006-09-07 0 0.088 0.087 0.098 0.088 0.089 400,000 35,480 0.0887 173.6 171.6 193.4 173.6 175.6 203 175.00 -3.30%
2006-09-06 0 0.091 0.091 0.095 0.090 0.090 30,000 2,700 0.0900 179.5 179.5 187.4 177.6 177.6 15 177.57 2.25%
2006-09-05 0 0.089 0.089 0.090 - - 0 0 - 175.6 175.6 177.6 - - 0 - 0.00%
2006-09-04 0 0.089 0.088 0.097 0.088 0.094 252,000 22,420 0.0890 175.6 173.6 191.4 173.6 185.5 128 175.53 1.14%
2006-09-01 0 0.088 0.088 0.093 0.088 0.093 294,000 26,286 0.0894 173.6 173.6 183.5 173.6 183.5 149 176.40 -4.35%
2006-08-31 0 0.092 0.088 0.092 0.087 0.094 646,000 58,148 0.0900 181.5 173.6 181.5 171.6 185.5 327 177.59 -1.08%
2006-08-30 0 0.093 0.089 0.093 - - 0 0 - 183.5 175.6 183.5 - - 0 - 0.00%
2006-08-29 0 0.093 0.088 0.093 - - 0 0 - 183.5 173.6 183.5 - - 0 - -1.06%
2006-08-28 0 0.094 0.087 0.094 0.087 0.096 32,000 2,802 0.0876 185.5 171.6 185.5 171.6 189.4 16 172.76 8.05%
2006-08-25 0 0.087 0.087 0.097 0.085 0.086 150,000 12,838 0.0856 171.6 171.6 191.4 167.7 169.7 76 168.86 -3.33%
2006-08-24 0 0.090 0.086 0.095 0.090 0.090 330,000 29,700 0.0900 177.6 169.7 187.4 177.6 177.6 167 177.57 0.00%
2006-08-23 0 0.090 0.090 0.092 0.090 0.090 62,000 5,580 0.0900 177.6 177.6 181.5 177.6 177.6 31 177.57 -2.17%
2006-08-22 0 0.092 0.090 0.092 0.092 0.092 280,000 25,760 0.0920 181.5 177.6 181.5 181.5 181.5 142 181.51 0.00%
2006-08-21 0 0.092 0.091 0.094 0.092 0.092 300,000 27,600 0.0920 181.5 179.5 185.5 181.5 181.5 152 181.51 -1.08%
2006-08-18 0 0.093 0.093 0.098 0.093 0.093 60,000 5,580 0.0930 183.5 183.5 193.4 183.5 183.5 30 183.49 -5.10%
2006-08-17 0 0.098 0.090 0.098 0.090 0.099 820,000 80,406 0.0981 193.4 177.6 193.4 177.6 195.3 416 193.46 8.89%
2006-08-16 0 0.090 0.087 0.105 - - 20,000 1,700 0.0850 177.6 171.6 207.2 - - 10 167.70 0.00%
2006-08-15 0 0.090 0.090 0.098 0.090 0.091 240,000 21,808 0.0909 177.6 177.6 193.4 177.6 179.5 122 179.28 -1.10%
2006-08-14 0 0.091 0.091 0.097 0.090 0.091 712,000 64,562 0.0907 179.5 179.5 191.4 177.6 179.5 361 178.90 0.00%
2006-08-11 0 0.091 0.085 0.091 - - 0 0 - 179.5 167.7 179.5 - - 0 - 0.00%
2006-08-10 0 0.091 0.087 0.091 0.086 0.091 634,000 54,834 0.0865 179.5 171.6 179.5 169.7 179.5 321 170.64 -1.09%
2006-08-09 0 0.092 0.092 - 0.086 0.093 227,000 20,836 0.0918 181.5 181.5 - 169.7 183.5 115 181.10 -1.08%
2006-08-08 0 0.093 0.089 0.099 - - 0 0 - 183.5 175.6 195.3 - - 0 - 0.00%
2006-08-07 0 0.093 0.093 0.100 0.092 0.093 172,000 15,986 0.0929 183.5 183.5 197.3 181.5 183.5 87 183.37 8.14%
2006-08-04 0 0.086 0.086 0.105 0.086 0.086 4,000 344 0.0860 169.7 169.7 207.2 169.7 169.7 2 169.68 -9.47%
2006-08-03 0 0.095 0.095 0.110 0.089 0.091 600,000 53,900 0.0898 187.4 187.4 217.0 175.6 179.5 304 177.24 -5.00%
2006-08-02 0 0.100 0.100 0.114 0.100 0.113 58,000 5,826 0.1004 197.3 197.3 224.9 197.3 222.9 29 198.18 5.26%
2006-08-01 0 0.095 0.095 0.114 0.095 0.114 76,000 7,288 0.0959 187.4 187.4 224.9 187.4 224.9 39 189.20 -13.64%
2006-07-31 0 0.110 0.090 0.110 - - 0 0 - 217.0 177.6 217.0 - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 217.0 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 217.0 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 217.0 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 217.0 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 217.0 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 217.0 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 217.0 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 217.0 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 217.0 - - - - 0 - 0.00%
2006-07-17 0 0.110 0.103 0.110 0.096 0.110 50,000 5,360 0.1072 217.0 203.2 217.0 189.4 217.0 25 211.50 0.00%
2006-07-14 0 0.110 0.098 0.110 0.100 0.114 1,004,000 106,356 0.1059 217.0 193.4 217.0 197.3 224.9 509 209.00 8.91%
2006-07-13 0 0.101 0.100 0.113 0.101 0.116 160,000 16,910 0.1057 199.3 197.3 222.9 199.3 228.9 81 208.52 1.00%
2006-07-12 0 0.100 0.100 0.117 - - 0 0 - 197.3 197.3 230.8 - - 0 - 2.04%
2006-07-11 0 0.098 0.098 0.116 0.098 0.098 30,000 2,940 0.0980 193.4 193.4 228.9 193.4 193.4 15 193.35 2.08%
2006-07-10 0 0.096 0.096 0.105 0.095 0.096 446,000 42,420 0.0951 189.4 189.4 207.2 187.4 189.4 226 187.65 -4.00%
2006-07-07 0 0.100 0.100 0.110 0.100 0.110 432,000 43,400 0.1005 197.3 197.3 217.0 197.3 217.0 219 198.21 -13.04%
2006-07-06 0 0.115 0.115 0.120 0.095 0.100 100,000 9,510 0.0951 226.9 226.9 236.8 187.4 197.3 51 187.63 0.00%
2006-07-05 0 0.115 0.097 0.135 - - 0 0 - 226.9 191.4 266.4 - - 0 - 0.00%
2006-07-04 0 0.115 0.095 0.115 - - 0 0 - 226.9 187.4 226.9 - - 0 - -1.71%
2006-07-03 0 0.117 0.097 0.117 0.096 0.117 26,000 2,538 0.0976 230.8 191.4 230.8 189.4 230.8 13 192.59 0.86%
2006-06-30 0 0.116 0.110 0.116 0.104 0.118 1,138,000 129,294 0.1136 228.9 217.0 228.9 205.2 232.8 577 224.16 13.73%
2006-06-29 0 0.102 0.102 0.122 0.102 0.102 4,000 408 0.1020 201.2 201.2 240.7 201.2 201.2 2 201.24 2.00%
2006-06-28 0 0.100 0.096 0.100 0.090 0.112 276,000 24,954 0.0904 197.3 189.4 197.3 177.6 221.0 140 178.38 0.00%
2006-06-27 0 0.100 0.100 0.110 0.100 0.100 194,000 19,400 0.1000 197.3 197.3 217.0 197.3 197.3 98 197.30 0.00%
2006-06-26 0 0.100 0.100 0.130 - - 0 0 - 197.3 197.3 256.5 - - 0 - 0.00%
2006-06-23 0 0.100 0.094 0.103 - - 0 0 - 197.3 185.5 203.2 - - 0 - 0.00%
2006-06-22 0 0.100 0.100 0.110 0.090 0.100 628,000 61,300 0.0976 197.3 197.3 217.0 177.6 197.3 318 192.58 11.11%
2006-06-21 0 0.090 0.099 0.100 0.090 0.090 250,000 22,500 0.0900 177.6 195.3 197.3 177.6 177.6 127 177.57 0.00%
2006-06-20 0 0.090 0.090 0.108 0.090 0.090 50,000 4,500 0.0900 177.6 177.6 213.1 177.6 177.6 25 177.57 0.00%
2006-06-19 0 0.090 0.090 0.091 0.090 0.095 1,166,000 105,360 0.0904 177.6 177.6 179.5 177.6 187.4 591 178.28 -5.26%
2006-06-16 0 0.095 0.093 0.099 0.091 0.100 786,000 73,044 0.0929 187.4 183.5 195.3 179.5 197.3 398 183.35 5.56%
2006-06-15 0 0.090 0.088 0.100 0.090 0.091 800,000 72,200 0.0903 177.6 173.6 197.3 177.6 179.5 405 178.06 2.27%
2006-06-14 0 0.088 0.087 0.095 0.083 0.101 184,000 16,220 0.0882 173.6 171.6 187.4 163.8 199.3 93 173.92 -1.12%
2006-06-13 0 0.089 0.088 0.093 0.089 0.098 522,000 47,150 0.0903 175.6 173.6 183.5 175.6 193.4 265 178.21 -9.18%
2006-06-12 0 0.098 0.093 0.101 0.098 0.101 106,000 10,406 0.0982 193.4 183.5 199.3 193.4 199.3 54 193.69 1.03%
2006-06-09 0 0.097 0.097 0.101 0.097 0.101 594,000 59,880 0.1008 191.4 191.4 199.3 191.4 199.3 301 198.89 -2.02%
2006-06-08 0 0.099 0.097 0.099 0.097 0.099 800,000 78,000 0.0975 195.3 191.4 195.3 191.4 195.3 405 192.36 -4.81%
2006-06-07 0 0.104 0.100 0.119 - - 0 0 - 205.2 197.3 234.8 - - 0 - 0.00%
2006-06-06 0 0.104 0.101 0.120 - - 0 0 - 205.2 199.3 236.8 - - 0 - 0.00%
2006-06-05 0 0.104 0.104 0.117 0.102 0.118 60,000 6,168 0.1028 205.2 205.2 230.8 201.2 232.8 30 202.82 -1.89%
2006-06-02 0 0.106 0.100 0.120 0.106 0.106 100,000 10,600 0.1060 209.1 197.3 236.8 209.1 209.1 51 209.14 4.95%
2006-06-01 0 0.101 0.101 0.103 0.101 0.103 1,050,000 106,510 0.1014 199.3 199.3 203.2 199.3 203.2 532 200.13 0.00%
2006-05-30 0 0.101 0.101 0.106 0.097 0.103 140,000 14,300 0.1021 199.3 199.3 209.1 191.4 203.2 71 201.53 2.02%
2006-05-29 0 0.099 0.091 0.099 - - 0 0 - 195.3 179.5 195.3 - - 0 - -6.60%
2006-05-26 0 0.106 0.101 0.109 0.100 0.106 1,402,000 141,210 0.1007 209.1 199.3 215.1 197.3 209.1 711 198.72 4.95%
2006-05-25 0 0.101 0.101 0.105 0.101 0.101 80,000 8,080 0.1010 199.3 199.3 207.2 199.3 199.3 41 199.27 -5.61%
2006-05-24 0 0.107 0.100 0.108 0.099 0.108 654,000 67,218 0.1028 211.1 197.3 213.1 195.3 213.1 331 202.78 1.90%
2006-05-23 0 0.105 0.096 0.105 0.100 0.105 478,000 48,470 0.1014 207.2 189.4 207.2 197.3 207.2 242 200.06 1.94%
2006-05-22 0 0.103 0.102 0.114 0.103 0.104 200,000 20,700 0.1035 203.2 201.2 224.9 203.2 205.2 101 204.20 -9.65%
2006-05-19 0 0.114 0.113 0.114 0.103 0.114 2,504,000 279,182 0.1115 224.9 222.9 224.9 203.2 224.9 1,269 219.98 -5.00%
2006-05-18 0 0.120 0.104 0.120 0.119 0.120 146,000 17,490 0.1198 236.8 205.2 236.8 234.8 236.8 74 236.35 5.26%
2006-05-17 0 0.114 0.114 0.130 0.114 0.114 20,000 2,280 0.1140 224.9 224.9 256.5 224.9 224.9 10 224.92 -5.79%
2006-05-16 0 0.121 0.121 0.122 0.115 0.125 1,116,000 131,140 0.1175 238.7 238.7 240.7 226.9 246.6 566 231.84 -6.92%
2006-05-15 0 0.130 0.120 0.140 0.113 0.130 630,000 75,200 0.1194 256.5 236.8 276.2 222.9 256.5 319 235.50 0.00%
2006-05-12 0 0.130 0.124 0.130 0.130 0.130 180,000 23,400 0.1300 256.5 244.6 256.5 256.5 256.5 91 256.49 3.17%
2006-05-11 0 0.126 0.120 0.133 0.126 0.128 422,000 53,464 0.1267 248.6 236.8 262.4 248.6 252.5 214 249.96 -1.56%
2006-05-10 0 0.128 0.125 0.130 0.128 0.130 1,680,000 216,680 0.1290 252.5 246.6 256.5 252.5 256.5 852 254.47 -8.57%
2006-05-09 0 0.140 0.132 0.143 0.139 0.150 292,000 41,280 0.1414 276.2 260.4 282.1 274.2 295.9 148 278.92 2.94%
2006-05-08 0 0.136 0.136 0.139 0.136 0.136 190,000 25,840 0.1360 268.3 268.3 274.2 268.3 268.3 96 268.32 -2.86%
2006-05-04 0 0.140 0.134 0.142 0.134 0.140 580,000 78,580 0.1355 276.2 264.4 280.2 264.4 276.2 294 267.30 2.94%
2006-05-03 0 0.136 0.130 0.139 0.128 0.138 570,000 76,978 0.1350 268.3 256.5 274.2 252.5 272.3 289 266.45 4.62%
2006-05-02 0 0.130 0.130 0.138 0.129 0.133 20,000 2,604 0.1302 256.5 256.5 272.3 254.5 262.4 10 256.88 -2.26%
2006-04-28 0 0.133 0.132 0.133 0.128 0.133 580,000 74,880 0.1291 262.4 260.4 262.4 252.5 262.4 294 254.72 -2.21%
2006-04-27 0 0.136 0.136 0.142 0.129 0.135 1,406,000 184,032 0.1309 268.3 268.3 280.2 254.5 266.4 713 258.24 -2.86%
2006-04-26 0 0.140 0.128 0.140 0.128 0.140 924,000 125,496 0.1358 276.2 252.5 276.2 252.5 276.2 468 267.97 -4.11%
2006-04-25 0 0.146 0.121 0.146 0.145 0.149 72,000 10,472 0.1454 288.1 238.7 288.1 286.1 294.0 36 286.96 1.39%
2006-04-24 0 0.144 0.142 0.144 0.124 0.145 462,000 63,420 0.1373 284.1 280.2 284.1 244.6 286.1 234 270.84 -0.69%
2006-04-21 0 0.145 0.142 0.145 0.140 0.148 870,000 125,060 0.1437 286.1 280.2 286.1 276.2 292.0 441 283.61 1.40%
2006-04-20 0 0.143 0.143 0.148 0.140 0.153 848,000 119,924 0.1414 282.1 282.1 292.0 276.2 301.9 430 279.02 -4.67%
2006-04-19 0 0.150 0.150 0.155 0.150 0.155 270,000 41,320 0.1530 295.9 295.9 305.8 295.9 305.8 137 301.94 -1.96%
2006-04-18 0 0.153 0.153 0.160 0.147 0.165 520,000 79,318 0.1525 301.9 301.9 315.7 290.0 325.5 264 300.95 -4.37%
2006-04-13 0 0.160 0.153 0.160 0.148 0.164 956,000 147,832 0.1546 315.7 301.9 315.7 292.0 323.6 485 305.09 6.67%
2006-04-12 0 0.150 0.150 0.155 0.144 0.168 694,000 109,520 0.1578 295.9 295.9 305.8 284.1 331.5 352 311.35 -9.64%
2006-04-11 0 0.166 0.166 0.167 0.148 0.168 5,836,000 937,750 0.1607 327.5 327.5 329.5 292.0 331.5 2,958 317.02 10.67%
2006-04-10 0 0.150 0.146 0.150 0.135 0.159 400,000 58,422 0.1461 295.9 288.1 295.9 266.4 313.7 203 288.16 3.45%
2006-04-07 0 0.145 0.144 0.151 0.138 0.151 1,252,000 185,262 0.1480 286.1 284.1 297.9 272.3 297.9 635 291.95 -3.97%
2006-04-06 0 0.151 0.141 0.151 0.137 0.152 610,000 91,080 0.1493 297.9 278.2 297.9 270.3 299.9 309 294.59 4.14%
2006-04-04 0 0.145 0.138 0.149 0.138 0.145 40,000 5,660 0.1415 286.1 272.3 294.0 272.3 286.1 20 279.18 -3.33%
2006-04-03 0 0.150 0.138 0.150 0.138 0.154 300,000 43,420 0.1447 295.9 272.3 295.9 272.3 303.8 152 285.55 1.35%
2006-03-31 0 0.148 0.136 0.148 0.140 0.153 804,000 108,824 0.1354 292.0 268.3 292.0 276.2 301.9 408 267.05 0.68%
2006-03-30 0 0.147 0.141 0.149 0.137 0.147 100,000 14,300 0.1430 290.0 278.2 294.0 270.3 290.0 51 282.14 4.26%
2006-03-29 0 0.141 0.141 0.145 0.138 0.150 812,000 114,834 0.1414 278.2 278.2 286.1 272.3 295.9 412 279.02 0.00%
2006-03-28 0 0.141 0.140 0.145 0.135 0.154 3,000,000 419,830 0.1399 278.2 276.2 286.1 266.4 303.8 1,521 276.10 -10.19%
2006-03-27 0 0.157 0.153 0.163 0.150 0.175 7,206,000 1,182,420 0.1641 309.8 301.9 321.6 295.9 345.3 3,652 323.74 4.67%
2006-03-24 0 0.150 0.141 0.150 0.130 0.156 4,654,000 664,244 0.1427 295.9 278.2 295.9 256.5 307.8 2,359 281.59 15.38%
2006-03-23 0 0.130 0.128 0.130 0.126 0.130 850,000 108,100 0.1272 256.5 252.5 256.5 248.6 256.5 431 250.92 3.17%
2006-03-22 0 0.126 0.125 0.134 0.126 0.140 950,000 122,600 0.1291 248.6 246.6 264.4 248.6 276.2 482 254.62 -3.08%
2006-03-21 0 0.130 0.130 0.138 0.130 0.142 1,040,000 142,580 0.1371 256.5 256.5 272.3 256.5 280.2 527 270.49 -8.45%
2006-03-20 0 0.142 0.135 0.142 0.135 0.150 1,472,000 201,026 0.1366 280.2 266.4 280.2 266.4 295.9 746 269.44 5.97%
2006-03-17 0 0.134 0.133 0.140 - - 0 0 - 264.4 262.4 276.2 - - 0 - 0.00%
2006-03-16 0 0.134 0.132 0.145 0.134 0.134 200,000 26,800 0.1340 264.4 260.4 286.1 264.4 264.4 101 264.38 -2.19%
2006-03-15 0 0.137 0.136 0.144 0.137 0.145 972,000 137,148 0.1411 270.3 268.3 284.1 270.3 286.1 493 278.38 2.24%
2006-03-14 0 0.134 0.134 0.141 0.134 0.145 1,430,000 200,724 0.1404 264.4 264.4 278.2 264.4 286.1 725 276.94 -7.59%
2006-03-13 0 0.145 0.145 0.146 0.128 0.152 2,192,000 311,722 0.1422 286.1 286.1 288.1 252.5 299.9 1,111 280.57 13.28%
2006-03-10 0 0.128 0.128 0.134 0.126 0.138 508,000 65,588 0.1291 252.5 252.5 264.4 248.6 272.3 257 254.73 -5.19%
2006-03-09 0 0.135 0.130 0.135 0.122 0.140 548,000 70,320 0.1283 266.4 256.5 266.4 240.7 276.2 278 253.17 5.47%
2006-03-08 0 0.128 0.128 0.134 0.125 0.138 656,000 83,612 0.1275 252.5 252.5 264.4 246.6 272.3 332 251.47 -0.78%
2006-03-07 0 0.129 0.128 0.135 0.129 0.142 830,000 109,890 0.1324 254.5 252.5 266.4 254.5 280.2 421 261.22 -6.52%
2006-03-06 0 0.138 0.138 0.139 0.128 0.134 2,620,000 345,558 0.1319 272.3 272.3 274.2 252.5 264.4 1,328 260.22 2.99%
2006-03-03 0 0.134 0.134 0.142 0.134 0.143 1,480,000 205,270 0.1387 264.4 264.4 280.2 264.4 282.1 750 273.64 -4.96%
2006-03-02 0 0.141 0.141 0.147 0.141 0.146 1,196,000 169,584 0.1418 278.2 278.2 290.0 278.2 288.1 606 279.75 -2.76%
2006-03-01 0 0.145 0.141 0.145 0.145 0.150 884,000 131,030 0.1482 286.1 278.2 286.1 286.1 295.9 448 292.44 0.00%
2006-02-28 0 0.145 0.145 0.149 0.133 0.149 2,804,000 392,912 0.1401 286.1 286.1 294.0 262.4 294.0 1,421 276.46 -3.33%
2006-02-27 0 0.150 0.147 0.153 0.143 0.161 2,586,000 388,578 0.1503 295.9 290.0 301.9 282.1 317.6 1,311 296.46 -5.06%
2006-02-24 0 0.158 0.158 0.162 0.150 0.175 6,762,000 1,089,134 0.1611 311.7 311.7 319.6 295.9 345.3 3,427 317.78 -8.14%
2006-02-23 0 0.172 0.169 0.170 0.157 0.185 36,154,000 6,274,558 0.1736 339.4 333.4 335.4 309.8 365.0 18,325 342.41 17.81%
2006-02-22 0 0.146 0.147 0.149 0.119 0.148 25,918,000 3,557,252 0.1373 288.1 290.0 294.0 234.8 292.0 13,137 270.79 28.07%
2006-02-21 0 0.114 0.113 0.114 0.102 0.114 1,436,000 154,166 0.1074 224.9 222.9 224.9 201.2 224.9 728 211.81 11.76%
2006-02-20 0 0.102 0.102 0.105 0.100 0.103 2,290,000 230,414 0.1006 201.2 201.2 207.2 197.3 203.2 1,161 198.52 0.00%
2006-02-17 1 - - - - - 0 0 - 201.2 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 201.2 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 201.2 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 201.2 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 201.2 - - - - 0 - 0.00%
2006-02-10 0 0.102 0.102 0.105 0.100 0.105 270,000 27,680 0.1025 201.2 201.2 207.2 197.3 207.2 137 202.27 0.00%
2006-02-09 0 0.102 0.101 0.105 0.101 0.102 890,000 90,370 0.1015 201.2 199.3 207.2 199.3 201.2 451 200.33 -2.86%
2006-02-08 0 0.105 0.102 0.105 0.101 0.105 684,000 70,784 0.1035 207.2 201.2 207.2 199.3 207.2 347 204.17 3.96%
2006-02-07 0 0.101 0.101 0.107 0.101 0.105 1,022,000 104,314 0.1021 199.3 199.3 211.1 199.3 207.2 518 201.38 0.00%
2006-02-06 0 0.101 0.101 0.110 0.099 0.101 604,000 60,924 0.1009 199.3 199.3 217.0 195.3 199.3 306 199.01 -1.94%
2006-02-03 0 0.103 0.103 0.110 0.102 0.115 856,000 93,938 0.1097 203.2 203.2 217.0 201.2 226.9 434 216.52 -6.36%
2006-02-02 0 0.110 0.105 0.111 - - 0 0 - 217.0 207.2 219.0 - - 0 - 0.00%
2006-02-01 0 0.110 0.110 0.115 0.110 0.110 100,000 11,000 0.1100 217.0 217.0 226.9 217.0 217.0 51 217.03 0.92%
2006-01-27 0 0.109 0.105 0.110 0.103 0.110 300,000 32,218 0.1074 215.1 207.2 217.0 203.2 217.0 152 211.88 0.00%
2006-01-26 0 0.109 0.109 0.114 0.106 0.109 250,000 26,904 0.1076 215.1 215.1 224.9 209.1 215.1 127 212.32 1.87%
2006-01-25 0 0.107 0.107 0.110 0.100 0.108 936,000 98,370 0.1051 211.1 211.1 217.0 197.3 213.1 474 207.35 4.90%
2006-01-24 0 0.102 0.102 0.106 0.102 0.110 1,146,000 121,862 0.1063 201.2 201.2 209.1 201.2 217.0 581 209.80 -7.27%
2006-01-23 0 0.110 0.107 0.110 0.100 0.114 1,354,000 149,992 0.1108 217.0 211.1 217.0 197.3 224.9 686 218.56 3.77%
2006-01-20 0 0.106 0.106 0.108 0.103 0.114 6,556,000 715,934 0.1092 209.1 209.1 213.1 203.2 224.9 3,323 215.45 -6.19%
2006-01-19 0 0.113 0.108 0.113 0.099 0.120 3,932,000 428,702 0.1090 222.9 213.1 222.9 195.3 236.8 1,993 215.11 11.88%
2006-01-18 0 0.101 0.101 0.115 0.101 0.101 170,000 17,170 0.1010 199.3 199.3 226.9 199.3 199.3 86 199.27 -1.94%
2006-01-17 0 0.103 0.103 0.108 0.103 0.107 1,576,000 164,528 0.1044 203.2 203.2 213.1 203.2 211.1 799 205.97 -0.96%
2006-01-16 0 0.104 0.104 0.106 0.098 0.108 1,170,000 119,620 0.1022 205.2 205.2 209.1 193.4 213.1 593 201.72 2.97%
2006-01-13 0 0.101 0.096 0.101 0.100 0.109 46,000 4,750 0.1033 199.3 189.4 199.3 197.3 215.1 23 203.73 -1.94%
2006-01-12 0 0.103 0.103 0.105 0.103 0.105 200,000 20,700 0.1035 203.2 203.2 207.2 203.2 207.2 101 204.20 4.04%
2006-01-11 0 0.099 0.099 0.107 0.099 0.101 1,704,000 169,860 0.0997 195.3 195.3 211.1 195.3 199.3 864 196.67 0.00%
2006-01-10 0 0.099 0.099 0.109 0.098 0.103 1,102,000 110,482 0.1003 195.3 195.3 215.1 193.4 203.2 559 197.80 -5.71%
2006-01-09 0 0.105 0.105 0.116 0.102 0.105 420,000 43,380 0.1033 207.2 207.2 228.9 201.2 207.2 213 203.78 -4.55%
2006-01-06 0 0.110 0.107 0.110 0.105 0.110 1,292,000 138,894 0.1075 217.0 211.1 217.0 207.2 217.0 655 212.10 0.92%
2006-01-05 0 0.109 0.109 0.122 0.109 0.130 6,694,000 781,268 0.1167 215.1 215.1 240.7 215.1 256.5 3,393 230.27 -6.03%
2006-01-04 0 0.116 0.107 0.116 0.100 0.117 1,628,000 179,366 0.1102 228.9 211.1 228.9 197.3 230.8 825 217.37 16.00%
2006-01-03 0 0.100 0.098 0.113 0.096 0.109 224,000 22,070 0.0985 197.3 193.4 222.9 189.4 215.1 114 194.39 2.04%
2005-12-30 0 0.098 0.098 0.106 0.091 0.097 270,000 26,070 0.0966 193.4 193.4 209.1 179.5 191.4 137 190.50 10.11%
2005-12-29 0 0.089 0.089 0.109 0.089 0.089 2,000 178 0.0890 175.6 175.6 215.1 175.6 175.6 1 175.59 -2.20%
2005-12-28 0 0.091 0.091 0.104 0.091 0.095 100,000 9,380 0.0938 179.5 179.5 205.2 179.5 187.4 51 185.06 -5.21%
2005-12-23 0 0.096 0.095 0.108 0.095 0.108 1,454,000 140,746 0.0968 189.4 187.4 213.1 187.4 213.1 737 190.98 -6.80%
2005-12-22 0 0.103 0.096 0.103 0.099 0.103 800,000 79,760 0.0997 203.2 189.4 203.2 195.3 203.2 405 196.71 -1.90%
2005-12-21 0 0.105 0.101 0.108 0.105 0.105 100,000 10,500 0.1050 207.2 199.3 213.1 207.2 207.2 51 207.16 -4.55%
2005-12-20 0 0.110 0.104 0.110 0.103 0.110 102,000 10,520 0.1031 217.0 205.2 217.0 203.2 217.0 52 203.49 -1.79%
2005-12-19 0 0.112 0.112 0.128 0.108 0.112 110,000 11,888 0.1081 221.0 221.0 252.5 213.1 221.0 56 213.22 7.69%
2005-12-16 0 0.104 0.100 0.123 - - 0 0 - 205.2 197.3 242.7 - - 0 - 0.00%
2005-12-15 0 0.104 0.104 0.110 0.104 0.110 280,000 29,340 0.1048 205.2 205.2 217.0 205.2 217.0 142 206.74 2.97%
2005-12-14 0 0.101 0.101 0.118 0.100 0.103 500,000 51,050 0.1021 199.3 199.3 232.8 197.3 203.2 253 201.44 -3.81%
2005-12-13 0 0.105 0.105 0.115 0.101 0.108 50,000 5,386 0.1077 207.2 207.2 226.9 199.3 213.1 25 212.53 3.96%
2005-12-12 0 0.101 0.101 0.127 0.101 0.101 30,000 3,030 0.1010 199.3 199.3 250.6 199.3 199.3 15 199.27 -7.34%
2005-12-09 0 0.109 0.109 0.119 0.108 0.112 172,000 18,720 0.1088 215.1 215.1 234.8 213.1 221.0 87 214.73 2.83%
2005-12-08 0 0.106 0.106 0.112 0.100 0.113 246,000 25,910 0.1053 209.1 209.1 221.0 197.3 222.9 125 207.80 -1.85%
2005-12-07 0 0.108 0.108 0.114 0.100 0.109 412,000 43,356 0.1052 213.1 213.1 224.9 197.3 215.1 209 207.62 -0.92%
2005-12-06 0 0.109 0.109 0.110 0.100 0.101 400,000 40,250 0.1006 215.1 215.1 217.0 197.3 199.3 203 198.53 -6.84%
2005-12-05 0 0.117 0.100 0.112 0.100 0.119 102,000 10,344 0.1014 230.8 197.3 221.0 197.3 234.8 52 200.08 4.46%
2005-12-02 0 0.112 0.112 0.119 0.109 0.122 170,000 19,584 0.1152 221.0 221.0 234.8 215.1 240.7 86 227.29 -5.08%
2005-12-01 0 0.118 0.118 0.119 0.105 0.113 286,000 31,758 0.1110 232.8 232.8 234.8 207.2 222.9 145 219.08 6.31%
2005-11-30 0 0.111 0.110 0.117 0.111 0.115 824,000 92,066 0.1117 219.0 217.0 230.8 219.0 226.9 418 220.44 -8.26%
2005-11-29 0 0.121 0.115 0.121 0.110 0.121 360,000 40,900 0.1136 238.7 226.9 238.7 217.0 238.7 182 224.15 -3.20%
2005-11-28 0 0.125 0.116 0.125 0.120 0.130 2,490,000 312,370 0.1254 246.6 228.9 246.6 236.8 256.5 1,262 247.51 4.17%
2005-11-25 0 0.120 0.115 0.122 0.107 0.122 1,290,000 149,362 0.1158 236.8 226.9 240.7 211.1 240.7 654 228.44 14.29%
2005-11-24 0 0.105 0.097 0.106 - - 0 0 - 207.2 191.4 209.1 - - 0 - 0.00%
2005-11-23 0 0.105 0.103 0.106 0.105 0.110 118,000 12,480 0.1058 207.2 203.2 209.1 207.2 217.0 60 208.67 5.00%
2005-11-22 0 0.100 0.099 0.117 0.090 0.100 64,000 6,160 0.0963 197.3 195.3 230.8 177.6 197.3 32 189.90 6.38%
2005-11-21 0 0.094 0.094 0.114 0.094 0.094 900,000 89,400 0.0993 185.5 185.5 224.9 185.5 185.5 456 195.98 -6.00%
2005-11-18 0 0.100 0.100 0.107 0.100 0.105 1,154,000 117,900 0.1022 197.3 197.3 211.1 197.3 207.2 585 201.57 2.04%
2005-11-17 0 0.098 0.090 0.100 - - 0 0 - 193.4 177.6 197.3 - - 0 - 0.00%
2005-11-16 0 0.098 0.098 0.100 0.085 0.103 700,000 68,142 0.0973 193.4 193.4 197.3 167.7 203.2 355 192.06 -2.00%
2005-11-15 0 0.100 0.093 0.105 - - 0 0 - 197.3 183.5 207.2 - - 0 - 0.00%
2005-11-14 0 0.100 0.093 0.100 0.100 0.100 100,000 10,000 0.1000 197.3 183.5 197.3 197.3 197.3 51 197.30 -0.99%
2005-11-11 0 0.101 0.100 0.105 0.095 0.105 740,000 73,108 0.0988 199.3 197.3 207.2 187.4 207.2 375 194.92 -3.81%
2005-11-10 0 0.105 0.098 0.105 0.093 0.106 402,000 41,078 0.1022 207.2 193.4 207.2 183.5 209.1 204 201.61 19.32%
2005-11-09 0 0.088 0.088 0.103 0.086 0.089 1,112,000 97,020 0.0872 173.6 173.6 203.2 169.7 175.6 564 172.14 -7.37%
2005-11-08 0 0.095 0.090 0.098 0.085 0.095 518,000 44,700 0.0863 187.4 177.6 193.4 167.7 187.4 263 170.25 -7.77%
2005-11-07 0 0.103 0.103 0.104 0.081 0.083 110,000 9,110 0.0828 203.2 203.2 205.2 159.8 163.8 56 163.40 -1.90%
2005-11-04 0 0.105 0.105 0.109 0.101 0.109 434,000 44,786 0.1032 207.2 207.2 215.1 199.3 215.1 220 203.60 7.14%
2005-11-03 0 0.098 0.098 0.107 0.082 0.106 1,838,000 184,080 0.1002 193.4 193.4 211.1 161.8 209.1 932 197.60 16.67%
2005-11-02 0 0.084 0.082 0.099 0.084 0.084 100,000 8,400 0.0840 165.7 161.8 195.3 165.7 165.7 51 165.73 2.44%
2005-11-01 0 0.082 0.082 0.099 0.081 0.081 162,000 13,122 0.0810 161.8 161.8 195.3 159.8 159.8 82 159.81 -1.20%
2005-10-31 0 0.083 0.083 0.098 0.075 0.085 100,000 8,000 0.0800 163.8 163.8 193.4 148.0 167.7 51 157.84 -2.35%
2005-10-28 0 0.085 0.083 0.092 0.083 0.092 220,000 19,430 0.0883 167.7 163.8 181.5 163.8 181.5 112 174.25 -5.56%
2005-10-27 0 0.090 0.090 0.095 0.078 0.078 20,000 1,560 0.0780 177.6 177.6 187.4 153.9 153.9 10 153.89 16.88%
2005-10-26 0 0.077 0.077 0.090 0.077 0.077 50,000 3,850 0.0770 151.9 151.9 177.6 151.9 151.9 25 151.92 -23.00%
2005-10-25 0 0.100 0.081 0.100 0.109 0.109 10,000 1,090 0.1090 197.3 159.8 197.3 215.1 215.1 5 215.05 11.11%
2005-10-24 0 0.090 0.090 - 0.079 0.080 52,000 4,120 0.0792 177.6 177.6 - 155.9 157.8 26 156.32 0.00%
2005-10-21 0 0.090 0.081 0.095 0.090 0.090 100,000 9,000 0.0900 177.6 159.8 187.4 177.6 177.6 51 177.57 0.00%
2005-10-20 0 0.090 0.087 0.098 0.090 0.090 100,000 9,000 0.0900 177.6 171.6 193.4 177.6 177.6 51 177.57 8.43%
2005-10-19 0 0.083 0.083 0.097 0.082 0.099 350,000 33,800 0.0966 163.8 163.8 191.4 161.8 195.3 177 190.53 -13.54%
2005-10-18 0 0.096 0.096 0.098 0.073 0.098 310,000 26,610 0.0858 189.4 189.4 193.4 144.0 193.4 157 169.36 18.52%
2005-10-17 0 0.081 0.081 0.099 0.079 0.081 290,000 23,250 0.0802 159.8 159.8 195.3 155.9 159.8 147 158.18 -10.00%
2005-10-14 0 0.090 0.090 0.100 0.090 0.102 220,000 21,000 0.0955 177.6 177.6 197.3 177.6 201.2 112 188.33 -10.00%
2005-10-13 0 0.100 0.092 0.103 0.081 0.100 170,000 15,720 0.0925 197.3 181.5 203.2 159.8 197.3 86 182.44 3.09%
2005-10-12 0 0.097 0.097 0.104 0.097 0.097 100,000 9,700 0.0970 191.4 191.4 205.2 191.4 191.4 51 191.38 -3.00%
2005-10-10 0 0.100 0.100 0.103 0.098 0.104 264,000 26,436 0.1001 197.3 197.3 203.2 193.4 205.2 134 197.57 0.00%
2005-10-07 0 0.100 0.097 0.107 0.100 0.109 750,000 75,850 0.1011 197.3 191.4 211.1 197.3 215.1 380 199.53 -8.26%
2005-10-06 0 0.109 0.109 0.110 0.094 0.100 370,000 36,380 0.0983 215.1 215.1 217.0 185.5 197.3 188 193.99 -6.03%
2005-10-05 1 - - - - - 0 0 - 228.9 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 228.9 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 228.9 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 228.9 - - - - 0 - 0.00%
2005-09-29 0 0.116 0.114 0.118 0.113 0.116 618,000 71,610 0.1159 228.9 224.9 232.8 222.9 228.9 313 228.62 2.65%
2005-09-28 0 0.113 0.113 0.119 0.111 0.113 826,000 92,274 0.1117 222.9 222.9 234.8 219.0 222.9 419 220.40 1.80%
2005-09-27 0 0.111 0.107 0.122 0.111 0.111 340,000 37,740 0.1110 219.0 211.1 240.7 219.0 219.0 172 219.00 0.91%
2005-09-26 0 0.110 0.110 0.116 0.103 0.116 144,000 15,992 0.1111 217.0 217.0 228.9 203.2 228.9 73 219.11 -1.79%
2005-09-23 1 - - - - - 0 0 - 221.0 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 221.0 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 221.0 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 221.0 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 221.0 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 221.0 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 221.0 - - - - 0 - 0.00%
2005-09-13 0 0.112 0.105 0.115 0.105 0.112 190,000 20,554 0.1082 221.0 207.2 226.9 207.2 221.0 96 213.43 -0.88%
2005-09-12 0 0.113 0.113 0.137 - - 0 0 - 222.9 222.9 270.3 - - 0 - 0.00%
2005-09-09 0 0.113 0.113 0.118 0.113 0.115 174,000 19,962 0.1147 222.9 222.9 232.8 222.9 226.9 88 226.35 1.80%
2005-09-08 0 0.111 0.111 0.114 - - 0 0 - 219.0 219.0 224.9 - - 0 - 0.00%
2005-09-07 0 0.111 0.111 0.115 0.111 0.111 42,000 4,662 0.1110 219.0 219.0 226.9 219.0 219.0 21 219.00 -5.13%
2005-09-06 0 0.117 0.111 0.117 0.118 0.118 200,000 23,600 0.1180 230.8 219.0 230.8 232.8 232.8 101 232.81 3.54%
2005-09-05 0 0.113 0.114 0.115 0.103 0.114 90,000 9,870 0.1097 222.9 224.9 226.9 203.2 224.9 46 216.37 -0.88%
2005-09-02 0 0.114 0.100 0.114 0.114 0.114 80,000 9,120 0.1140 224.9 197.3 224.9 224.9 224.9 41 224.92 5.56%
2005-09-01 0 0.108 0.108 0.112 0.108 0.111 252,000 27,966 0.1110 213.1 213.1 221.0 213.1 219.0 128 218.95 -6.09%
2005-08-31 0 0.115 0.105 0.115 0.103 0.118 500,000 53,506 0.1070 226.9 207.2 226.9 203.2 232.8 253 211.13 -2.54%
2005-08-30 0 0.118 0.110 0.118 0.100 0.118 132,000 13,592 0.1030 232.8 217.0 232.8 197.3 232.8 67 203.16 8.26%
2005-08-29 0 0.109 0.100 0.128 - - 0 0 - 215.1 197.3 252.5 - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 215.1 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 215.1 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 215.1 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 215.1 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 215.1 - - - - 0 - 0.00%
2005-08-19 0 0.109 0.109 0.120 0.108 0.108 100,000 10,800 0.1080 215.1 215.1 236.8 213.1 213.1 51 213.08 -9.17%
2005-08-18 0 0.120 0.120 0.123 0.101 0.112 532,000 59,014 0.1109 236.8 236.8 242.7 199.3 221.0 270 218.86 3.45%
2005-08-17 0 0.116 0.124 0.125 0.116 0.120 630,000 73,480 0.1166 228.9 244.6 246.6 228.9 236.8 319 230.12 -1.69%
2005-08-16 0 0.118 0.118 - 0.111 0.118 312,000 36,760 0.1178 232.8 232.8 - 219.0 232.8 158 232.46 -3.28%
2005-08-15 0 0.122 0.122 0.130 0.122 0.122 630,000 76,860 0.1220 240.7 240.7 256.5 240.7 240.7 319 240.70 1.67%
2005-08-12 0 0.120 0.118 0.127 0.120 0.122 1,250,000 150,200 0.1202 236.8 232.8 250.6 236.8 240.7 634 237.07 -4.76%
2005-08-11 0 0.126 0.116 0.129 0.116 0.126 62,000 7,312 0.1179 248.6 228.9 254.5 228.9 248.6 31 232.68 4.13%
2005-08-10 0 0.121 0.120 0.127 0.121 0.125 564,000 68,448 0.1214 238.7 236.8 250.6 238.7 246.6 286 239.44 -0.82%
2005-08-09 0 0.122 0.122 0.126 0.120 0.126 1,210,000 147,000 0.1215 240.7 240.7 248.6 236.8 248.6 613 239.69 -2.40%
2005-08-08 0 0.125 0.125 0.150 0.125 0.125 24,000 3,000 0.1250 246.6 246.6 295.9 246.6 246.6 12 246.62 -3.10%
2005-08-05 0 0.129 0.122 0.129 0.129 0.129 300,000 38,700 0.1290 254.5 240.7 254.5 254.5 254.5 152 254.51 4.03%
2005-08-04 0 0.124 0.118 0.129 0.124 0.124 300,000 37,200 0.1240 244.6 232.8 254.5 244.6 244.6 152 244.65 -3.88%
2005-08-03 0 0.129 0.129 0.130 0.122 0.126 760,000 95,520 0.1257 254.5 254.5 256.5 240.7 248.6 385 247.97 0.00%
2005-08-02 0 0.129 0.129 0.130 0.119 0.125 40,000 4,828 0.1207 254.5 254.5 256.5 234.8 246.6 20 238.14 5.74%
2005-08-01 0 0.122 0.122 0.130 0.122 0.125 250,000 31,070 0.1243 240.7 240.7 256.5 240.7 246.6 127 245.20 0.00%
2005-07-29 0 0.122 0.122 0.130 0.122 0.126 870,000 106,940 0.1229 240.7 240.7 256.5 240.7 248.6 441 242.52 -6.15%
2005-07-28 0 0.130 0.127 0.130 0.131 0.131 100,000 13,100 0.1310 256.5 250.6 256.5 258.5 258.5 51 258.46 -0.76%
2005-07-27 0 0.131 0.129 0.131 0.125 0.142 10,102,000 1,367,858 0.1354 258.5 254.5 258.5 246.6 280.2 5,120 267.15 -0.76%
2005-07-26 0 0.132 0.132 0.139 0.119 0.131 2,004,000 250,174 0.1248 260.4 260.4 274.2 234.8 258.5 1,016 246.30 8.20%
2005-07-25 0 0.122 0.122 0.126 0.121 0.130 402,000 49,270 0.1226 240.7 240.7 248.6 238.7 256.5 204 241.81 -5.43%
2005-07-22 0 0.129 0.129 0.130 0.118 0.127 1,084,000 132,366 0.1221 254.5 254.5 256.5 232.8 250.6 549 240.92 -0.77%
2005-07-21 0 0.130 0.127 0.130 0.127 0.130 480,000 61,200 0.1275 256.5 250.6 256.5 250.6 256.5 243 251.55 0.00%
2005-07-20 0 0.130 0.125 0.148 - - 0 0 - 256.5 246.6 292.0 - - 0 - 0.00%
2005-07-19 0 0.130 0.123 0.130 - - 0 0 - 256.5 242.7 256.5 - - 0 - 0.00%
2005-07-18 0 0.130 0.130 0.136 0.130 0.134 474,000 62,620 0.1321 256.5 256.5 268.3 256.5 264.4 240 260.65 0.00%
2005-07-15 0 0.130 0.127 0.136 0.127 0.130 1,444,000 184,534 0.1278 256.5 250.6 268.3 250.6 256.5 732 252.13 2.36%
2005-07-14 0 0.127 0.127 0.130 0.126 0.127 370,000 46,790 0.1265 250.6 250.6 256.5 248.6 250.6 188 249.50 0.79%
2005-07-13 0 0.126 0.126 0.132 0.125 0.126 462,000 57,950 0.1254 248.6 248.6 260.4 246.6 248.6 234 247.48 0.80%
2005-07-12 0 0.125 0.125 0.129 0.125 0.131 568,000 71,818 0.1264 246.6 246.6 254.5 246.6 258.5 288 249.46 -0.79%
2005-07-11 0 0.126 0.121 0.128 0.120 0.131 738,000 93,240 0.1263 248.6 238.7 252.5 236.8 258.5 374 249.27 5.00%
2005-07-08 0 0.120 0.114 - 0.115 0.120 210,000 24,400 0.1162 236.8 224.9 - 226.9 236.8 106 229.24 3.45%
2005-07-07 0 0.116 0.128 0.138 0.116 0.116 200,000 23,200 0.1160 228.9 252.5 272.3 228.9 228.9 101 228.86 -3.33%
2005-07-06 0 0.120 0.120 0.132 0.120 0.122 210,000 25,600 0.1219 236.8 236.8 260.4 236.8 240.7 106 240.51 -6.98%
2005-07-05 0 0.129 0.123 0.129 0.119 0.129 524,000 63,762 0.1217 254.5 242.7 254.5 234.8 254.5 266 240.08 -0.77%
2005-07-04 0 0.130 0.123 0.130 0.121 0.130 310,000 38,010 0.1226 256.5 242.7 256.5 238.7 256.5 157 241.91 1.56%
2005-06-30 0 0.128 0.124 0.128 - - 0 0 - 252.5 244.6 252.5 - - 0 - 0.00%
2005-06-29 0 0.128 0.124 0.135 0.128 0.138 540,000 73,220 0.1356 252.5 244.6 266.4 252.5 272.3 274 267.52 -5.88%
2005-06-28 0 0.136 0.128 0.142 0.127 0.136 1,488,000 198,834 0.1336 268.3 252.5 280.2 250.6 268.3 754 263.64 0.00%
2005-06-27 0 0.136 0.133 0.136 0.125 0.138 610,000 81,288 0.1333 268.3 262.4 268.3 246.6 272.3 309 262.92 9.68%
2005-06-24 0 0.124 0.122 0.124 0.116 0.125 106,000 12,838 0.1211 244.6 240.7 244.6 228.9 246.6 54 238.95 2.48%
2005-06-23 0 0.121 0.121 0.126 0.117 0.126 120,000 14,458 0.1205 238.7 238.7 248.6 230.8 248.6 61 237.71 -2.42%
2005-06-22 0 0.124 0.118 0.126 0.119 0.124 320,000 38,740 0.1211 244.6 232.8 248.6 234.8 244.6 162 238.85 10.71%
2005-06-21 0 0.112 0.117 0.119 0.103 0.119 292,000 32,064 0.1098 221.0 230.8 234.8 203.2 234.8 148 216.65 -3.45%
2005-06-20 0 0.116 0.116 0.123 0.116 0.124 80,000 9,680 0.1210 228.9 228.9 242.7 228.9 244.6 41 238.73 -6.45%
2005-06-17 0 0.124 0.114 0.124 0.125 0.125 100,000 12,500 0.1250 244.6 224.9 244.6 246.6 246.6 51 246.62 5.98%
2005-06-16 0 0.117 0.112 0.124 - - 0 0 - 230.8 221.0 244.6 - - 0 - 0.00%
2005-06-15 0 0.117 0.111 0.117 0.102 0.117 200,000 22,130 0.1107 230.8 219.0 230.8 201.2 230.8 101 218.31 5.41%
2005-06-14 0 0.111 0.111 0.138 0.110 0.110 200,000 22,000 0.1100 219.0 219.0 272.3 217.0 217.0 101 217.03 -5.93%
2005-06-13 0 0.118 0.118 0.148 - - 0 0 - 232.8 232.8 292.0 - - 0 - 0.00%
2005-06-10 0 0.118 0.118 0.125 - - 0 0 - 232.8 232.8 246.6 - - 0 - 0.00%
2005-06-09 0 0.118 0.118 0.125 0.118 0.125 280,000 33,380 0.1192 232.8 232.8 246.6 232.8 246.6 142 235.21 -0.84%
2005-06-08 0 0.119 0.118 0.135 0.118 0.119 110,000 13,080 0.1189 234.8 232.8 266.4 232.8 234.8 56 234.60 0.85%
2005-06-07 0 0.118 0.118 0.148 0.117 0.126 122,000 14,378 0.1179 232.8 232.8 292.0 230.8 248.6 62 232.52 -3.28%
2005-06-06 0 0.122 0.122 0.148 0.122 0.122 200,000 24,400 0.1220 240.7 240.7 292.0 240.7 240.7 101 240.70 0.83%
2005-06-03 0 0.121 0.121 0.133 0.121 0.126 360,000 45,060 0.1252 238.7 238.7 262.4 238.7 248.6 182 246.95 4.31%
2005-06-02 0 0.116 0.116 0.144 0.116 0.116 60,000 6,960 0.1160 228.9 228.9 284.1 228.9 228.9 30 228.86 -3.33%
2005-06-01 0 0.120 0.118 0.148 0.120 0.120 40,000 4,800 0.1200 236.8 232.8 292.0 236.8 236.8 20 236.76 3.45%
2005-05-31 0 0.116 0.116 0.148 - - 0 0 - 228.9 228.9 292.0 - - 0 - 0.87%
2005-05-30 0 0.115 0.115 0.147 0.115 0.115 100,000 11,500 0.1150 226.9 226.9 290.0 226.9 226.9 51 226.89 -0.86%
2005-05-27 0 0.116 0.116 - - - 0 0 - 228.9 228.9 - - - 0 - 0.87%
2005-05-26 0 0.115 0.115 0.128 0.114 0.114 100,000 11,400 0.1140 226.9 226.9 252.5 224.9 224.9 51 224.92 -4.17%
2005-05-25 0 0.120 0.117 0.120 - - 0 0 - 236.8 230.8 236.8 - - 0 - -6.25%
2005-05-24 0 0.128 0.128 0.129 0.117 0.117 40,000 4,680 0.1170 252.5 252.5 254.5 230.8 230.8 20 230.84 -3.76%
2005-05-23 0 0.133 0.133 0.134 0.111 0.126 300,000 35,550 0.1185 262.4 262.4 264.4 219.0 248.6 152 233.80 5.56%
2005-05-20 0 0.126 0.123 0.134 0.126 0.126 500,000 63,000 0.1260 248.6 242.7 264.4 248.6 248.6 253 248.59 0.00%
2005-05-19 0 0.126 0.126 0.133 0.126 0.145 6,130,000 850,198 0.1387 248.6 248.6 262.4 248.6 286.1 3,107 273.64 -5.26%
2005-05-18 0 0.133 0.131 0.133 0.123 0.133 1,468,000 187,866 0.1280 262.4 258.5 262.4 242.7 262.4 744 252.49 9.02%
2005-05-17 0 0.122 0.122 0.127 0.122 0.130 346,000 42,384 0.1225 240.7 240.7 250.6 240.7 256.5 175 241.68 0.00%
2005-05-13 0 0.122 0.122 0.124 0.120 0.125 706,000 86,094 0.1219 240.7 240.7 244.6 236.8 246.6 358 240.60 0.00%
2005-05-12 0 0.122 0.122 0.125 0.122 0.128 406,000 49,668 0.1223 240.7 240.7 246.6 240.7 252.5 206 241.36 -4.69%
2005-05-11 0 0.128 0.121 0.128 0.112 0.128 160,000 18,702 0.1169 252.5 238.7 252.5 221.0 252.5 81 230.62 0.00%
2005-05-10 0 0.128 0.122 0.128 0.125 0.128 120,000 15,060 0.1255 252.5 240.7 252.5 246.6 252.5 61 247.61 3.23%
2005-05-09 0 0.124 0.122 0.130 0.124 0.124 88,000 10,912 0.1240 244.6 240.7 256.5 244.6 244.6 45 244.65 -6.77%
2005-05-06 0 0.133 0.124 0.133 0.121 0.136 460,000 60,394 0.1313 262.4 244.6 262.4 238.7 268.3 233 259.03 7.26%
2005-05-05 0 0.124 0.113 0.124 0.113 0.124 140,000 16,030 0.1145 244.6 222.9 244.6 222.9 244.6 71 225.91 7.83%
2005-05-04 0 0.115 0.113 0.115 - - 0 0 - 226.9 222.9 226.9 - - 0 - 0.00%
2005-05-03 0 0.115 0.113 0.123 - - 0 0 - 226.9 222.9 242.7 - - 0 - 0.00%
2005-04-29 0 0.115 0.105 0.122 0.103 0.119 522,000 55,770 0.1068 226.9 207.2 240.7 203.2 234.8 265 210.79 -2.54%
2005-04-28 0 0.118 0.113 0.118 0.102 0.118 534,000 60,098 0.1125 232.8 222.9 232.8 201.2 232.8 271 222.04 -5.60%
2005-04-27 0 0.125 0.121 0.125 0.125 0.126 990,000 124,220 0.1255 246.6 238.7 246.6 246.6 248.6 502 247.56 -5.30%
2005-04-26 0 0.132 0.132 0.141 - - 0 0 - 260.4 260.4 278.2 - - 0 - 0.00%
2005-04-25 0 0.132 0.132 0.144 0.130 0.131 350,000 45,820 0.1309 260.4 260.4 284.1 256.5 258.5 177 258.29 -7.69%
2005-04-22 0 0.143 0.138 0.148 0.138 0.143 300,000 42,750 0.1425 282.1 272.3 292.0 272.3 282.1 152 281.15 5.93%
2005-04-21 0 0.135 0.128 0.143 0.130 0.135 190,000 25,250 0.1329 266.4 252.5 282.1 256.5 266.4 96 262.20 0.00%
2005-04-20 0 0.135 0.135 0.150 - - 0 0 - 266.4 266.4 295.9 - - 0 - 0.00%
2005-04-19 0 0.135 0.135 0.143 0.135 0.135 300,000 42,100 0.1403 266.4 266.4 282.1 266.4 266.4 152 276.87 0.00%
2005-04-18 0 0.135 0.135 - 0.135 0.139 114,000 15,830 0.1389 266.4 266.4 - 266.4 274.2 58 273.97 -3.57%
2005-04-15 0 0.140 0.140 0.150 0.140 0.140 100,000 14,000 0.1400 276.2 276.2 295.9 276.2 276.2 51 276.22 -6.67%
2005-04-14 0 0.150 0.141 0.150 0.140 0.150 80,000 11,700 0.1463 295.9 278.2 295.9 276.2 295.9 41 288.55 4.17%
2005-04-13 0 0.144 0.150 0.155 0.141 0.150 206,000 30,068 0.1460 284.1 295.9 305.8 278.2 295.9 104 287.98 -4.00%
2005-04-12 0 0.150 0.150 0.155 0.150 0.150 214,000 32,100 0.1500 295.9 295.9 305.8 295.9 295.9 108 295.95 0.00%
2005-04-11 0 0.150 0.145 0.154 0.150 0.150 250,000 37,500 0.1500 295.9 286.1 303.8 295.9 295.9 127 295.95 2.74%
2005-04-08 0 0.146 0.146 0.155 0.145 0.145 20,000 2,900 0.1450 288.1 288.1 305.8 286.1 286.1 10 286.08 -5.81%
2005-04-07 0 0.155 0.146 0.155 0.157 0.157 152,000 23,864 0.1570 305.8 288.1 305.8 309.8 309.8 77 309.76 -1.27%
2005-04-06 0 0.157 0.143 0.160 0.139 0.160 350,000 54,950 0.1570 309.8 282.1 315.7 274.2 315.7 177 309.76 4.67%
2005-04-04 0 0.150 0.137 0.150 0.150 0.160 460,000 69,600 0.1513 295.9 270.3 295.9 295.9 315.7 233 298.52 0.00%
2005-04-01 0 0.150 0.150 0.155 0.150 0.150 264,000 39,600 0.1500 295.9 295.9 305.8 295.9 295.9 134 295.95 0.00%
2005-03-31 0 0.150 0.133 0.150 0.153 0.153 100,000 15,300 0.1530 295.9 262.4 295.9 301.9 301.9 51 301.86 1.35%
2005-03-30 0 0.148 0.136 0.148 0.128 0.148 452,000 63,778 0.1411 292.0 268.3 292.0 252.5 292.0 229 278.39 8.82%
2005-03-29 0 0.136 0.129 - - - 0 0 - 268.3 254.5 - - - 0 - 0.00%
2005-03-24 0 0.136 0.136 - 0.136 0.136 350,000 47,600 0.1360 268.3 268.3 - 268.3 268.3 177 268.32 -2.86%
2005-03-23 0 0.140 0.140 0.149 0.140 0.140 50,000 7,000 0.1400 276.2 276.2 294.0 276.2 276.2 25 276.22 -0.71%
2005-03-22 0 0.141 0.141 - 0.139 0.141 230,000 32,370 0.1407 278.2 278.2 - 274.2 278.2 117 277.67 0.71%
2005-03-21 0 0.140 0.140 0.155 0.135 0.145 350,000 48,040 0.1373 276.2 276.2 305.8 266.4 286.1 177 270.80 -1.41%
2005-03-18 0 0.142 0.142 0.163 0.141 0.141 100,000 14,100 0.1410 280.2 280.2 321.6 278.2 278.2 51 278.19 -2.07%
2005-03-17 0 0.145 0.142 - 0.145 0.145 40,000 5,800 0.1450 286.1 280.2 - 286.1 286.1 20 286.08 2.11%
2005-03-16 0 0.142 0.142 - 0.142 0.142 80,000 11,360 0.1420 280.2 280.2 - 280.2 280.2 41 280.16 -2.07%
2005-03-15 0 0.145 0.143 0.166 0.145 0.146 250,000 36,400 0.1456 286.1 282.1 327.5 286.1 288.1 127 287.26 -3.33%
2005-03-14 0 0.150 0.145 - - - 0 0 - 295.9 286.1 - - - 0 - 0.00%
2005-03-11 0 0.150 0.150 - 0.150 0.150 26,000 3,900 0.1500 295.9 295.9 - 295.9 295.9 13 295.95 0.00%
2005-03-10 0 0.150 0.147 - 0.150 0.150 30,000 4,500 0.1500 295.9 290.0 - 295.9 295.9 15 295.95 0.00%
2005-03-09 0 0.150 0.145 0.168 - - 20,000 2,900 0.1450 295.9 286.1 331.5 - - 10 286.08 0.00%
2005-03-08 0 0.150 0.150 - 0.147 0.147 20,000 2,940 0.1470 295.9 295.9 - 290.0 290.0 10 290.03 0.67%
2005-03-07 0 0.149 0.149 - 0.149 0.150 198,000 29,642 0.1497 294.0 294.0 - 294.0 295.9 100 295.37 0.00%
2005-03-04 0 0.149 0.149 0.163 0.149 0.150 62,000 9,258 0.1493 294.0 294.0 321.6 294.0 295.9 31 294.61 -0.67%
2005-03-03 0 0.150 0.150 0.160 0.148 0.150 246,000 36,808 0.1496 295.9 295.9 315.7 292.0 295.9 125 295.21 -1.32%
2005-03-02 0 0.152 0.152 0.162 0.152 0.155 212,000 32,404 0.1528 299.9 299.9 319.6 299.9 305.8 107 301.57 0.00%
2005-03-01 0 0.152 0.152 - 0.150 0.150 50,000 7,500 0.1500 299.9 299.9 - 295.9 295.9 25 295.95 -2.56%
2005-02-28 0 0.156 0.156 0.164 0.152 0.156 250,000 38,540 0.1542 307.8 307.8 323.6 299.9 307.8 127 304.15 0.00%
2005-02-25 0 0.156 0.156 0.168 0.155 0.170 292,000 46,284 0.1585 307.8 307.8 331.5 305.8 335.4 148 312.73 -8.24%
2005-02-24 0 0.170 0.152 0.170 - - 0 0 - 335.4 299.9 335.4 - - 0 - 0.00%
2005-02-23 0 0.170 0.154 0.170 0.170 0.170 10,000 1,700 0.1700 335.4 303.8 335.4 335.4 335.4 5 335.41 0.00%
2005-02-22 0 0.170 0.156 0.175 - - 1,500 225 0.1500 335.4 307.8 345.3 - - 1 295.95 0.00%
2005-02-21 0 0.170 0.165 0.170 0.170 0.178 350,000 60,872 0.1739 335.4 325.5 335.4 335.4 351.2 177 343.14 3.03%
2005-02-18 0 0.165 0.165 0.173 0.165 0.165 130,000 21,450 0.1650 325.5 325.5 341.3 325.5 325.5 66 325.54 4.43%
2005-02-17 0 0.158 0.158 0.173 0.158 0.160 296,000 46,878 0.1584 311.7 311.7 341.3 311.7 315.7 150 312.46 -4.24%
2005-02-16 0 0.165 0.162 0.176 0.165 0.180 166,000 28,630 0.1725 325.5 319.6 347.2 325.5 355.1 84 340.28 -8.33%
2005-02-15 0 0.180 0.180 0.182 0.165 0.183 3,690,000 650,114 0.1762 355.1 355.1 359.1 325.5 361.1 1,870 347.60 9.09%
2005-02-14 0 0.165 0.160 0.165 0.160 0.165 50,000 8,100 0.1620 325.5 315.7 325.5 315.7 325.5 25 319.62 2.48%
2005-02-08 0 0.161 0.161 0.165 0.155 0.165 430,000 68,334 0.1589 317.6 317.6 325.5 305.8 325.5 218 313.54 7.33%
2005-02-07 0 0.150 0.150 0.156 0.150 0.150 44,000 6,600 0.1500 295.9 295.9 307.8 295.9 295.9 22 295.95 0.00%
2005-02-04 0 0.150 0.148 0.152 - - 0 0 - 295.9 292.0 299.9 - - 0 - 0.00%
2005-02-03 0 0.150 0.140 0.150 0.139 0.150 160,000 23,340 0.1459 295.9 276.2 295.9 274.2 295.9 81 287.81 2.04%
2005-02-02 0 0.147 0.140 0.154 0.139 0.147 314,000 43,702 0.1392 290.0 276.2 303.8 274.2 290.0 159 274.60 0.00%
2005-02-01 0 0.147 0.147 0.153 0.147 0.147 100,000 14,700 0.1470 290.0 290.0 301.9 290.0 290.0 51 290.03 -3.92%
2005-01-31 0 0.153 0.146 0.153 0.144 0.153 322,000 46,726 0.1451 301.9 288.1 301.9 284.1 301.9 163 286.30 2.68%
2005-01-28 0 0.149 0.149 0.165 - - 10,000 1,490 0.1490 294.0 294.0 325.5 - - 5 293.97 0.00%
2005-01-27 0 0.149 0.148 0.155 0.149 0.154 274,000 41,400 0.1511 294.0 292.0 305.8 294.0 303.8 139 298.11 -3.87%
2005-01-26 0 0.155 0.148 0.159 - - 0 0 - 305.8 292.0 313.7 - - 0 - 0.00%
2005-01-25 0 0.155 0.155 0.157 0.147 0.147 50,000 7,350 0.1470 305.8 305.8 309.8 290.0 290.0 25 290.03 1.31%
2005-01-24 0 0.153 0.147 0.158 0.153 0.153 20,000 3,060 0.1530 301.9 290.0 311.7 301.9 301.9 10 301.86 0.00%
2005-01-21 0 0.153 0.153 0.159 0.150 0.152 936,000 141,512 0.1512 301.9 301.9 313.7 295.9 299.9 474 298.29 0.00%
2005-01-20 0 0.153 0.153 0.160 0.151 0.153 580,000 88,260 0.1522 301.9 301.9 315.7 297.9 301.9 294 300.23 -4.37%
2005-01-19 0 0.160 0.155 0.165 0.160 0.160 200,000 32,000 0.1600 315.7 305.8 325.5 315.7 315.7 101 315.68 0.63%
2005-01-18 0 0.159 0.159 0.175 0.150 0.150 60,000 9,000 0.1500 313.7 313.7 345.3 295.9 295.9 30 295.95 5.30%
2005-01-17 0 0.151 0.151 0.160 0.151 0.152 198,000 29,938 0.1512 297.9 297.9 315.7 297.9 299.9 100 298.32 -2.58%
2005-01-14 0 0.155 0.152 0.168 0.155 0.155 50,000 7,750 0.1550 305.8 299.9 331.5 305.8 305.8 25 305.81 -0.64%
2005-01-13 0 0.156 0.155 0.170 - - 0 0 - 307.8 305.8 335.4 - - 0 - 0.00%
2005-01-12 0 0.156 0.153 0.160 0.153 0.156 74,000 11,508 0.1555 307.8 301.9 315.7 301.9 307.8 38 306.82 -2.50%
2005-01-11 0 0.160 0.160 0.165 0.154 0.160 412,000 64,712 0.1571 315.7 315.7 325.5 303.8 315.7 209 309.89 0.00%
2005-01-10 0 0.160 0.155 0.170 0.155 0.160 200,000 31,500 0.1575 315.7 305.8 335.4 305.8 315.7 101 310.74 0.00%
2005-01-07 0 0.160 0.155 0.161 0.155 0.164 584,000 93,260 0.1597 315.7 305.8 317.6 305.8 323.6 296 315.07 -1.84%
2005-01-06 0 0.163 0.156 0.163 0.163 0.163 100,000 16,300 0.1630 321.6 307.8 321.6 321.6 321.6 51 321.59 2.52%
2005-01-05 0 0.159 0.159 0.169 0.159 0.163 522,000 83,798 0.1605 313.7 313.7 333.4 313.7 321.6 265 316.73 -6.47%
2005-01-04 0 0.170 0.164 0.172 0.162 0.170 762,000 128,344 0.1684 335.4 323.6 339.4 319.6 335.4 386 332.31 6.25%
2005-01-03 0 0.160 0.160 0.168 0.155 0.165 538,000 84,520 0.1571 315.7 315.7 331.5 305.8 325.5 273 309.95 0.63%
2004-12-31 0 0.159 0.148 0.159 0.152 0.159 162,000 24,644 0.1521 313.7 292.0 313.7 299.9 313.7 82 300.14 4.61%
2004-12-30 0 0.152 0.152 0.159 0.152 0.152 40,000 6,080 0.1520 299.9 299.9 313.7 299.9 299.9 20 299.89 -3.80%
2004-12-29 0 0.158 0.152 0.158 0.151 0.160 110,000 17,446 0.1586 311.7 299.9 311.7 297.9 315.7 56 312.91 5.33%
2004-12-28 0 0.150 0.150 0.159 0.150 0.150 20,000 3,000 0.1500 295.9 295.9 313.7 295.9 295.9 10 295.95 -6.25%
2004-12-24 0 0.160 0.152 0.167 0.150 0.160 390,000 61,830 0.1585 315.7 299.9 329.5 295.9 315.7 198 312.79 1.27%
2004-12-23 0 0.158 0.158 0.160 0.158 0.158 120,000 18,960 0.1580 311.7 311.7 315.7 311.7 311.7 61 311.73 0.00%
2004-12-22 0 0.158 0.158 0.166 0.150 0.158 189,000 28,776 0.1523 311.7 311.7 327.5 295.9 311.7 96 300.39 0.00%
2004-12-21 0 0.158 0.158 0.170 0.158 0.159 1,036,000 163,988 0.1583 311.7 311.7 335.4 311.7 313.7 525 312.30 0.00%
2004-12-20 0 0.158 0.158 0.168 0.152 0.160 278,000 43,784 0.1575 311.7 311.7 331.5 299.9 315.7 141 310.74 -0.63%
2004-12-17 0 0.159 0.159 0.175 0.150 0.170 412,000 65,248 0.1584 313.7 313.7 345.3 295.9 335.4 209 312.46 6.00%
2004-12-16 0 0.150 0.150 0.174 0.150 0.150 100,000 15,700 0.1570 295.9 295.9 343.3 295.9 295.9 51 309.76 -8.54%
2004-12-15 0 0.164 0.152 0.175 - - 0 0 - 323.6 299.9 345.3 - - 0 - 0.00%
2004-12-14 0 0.164 0.164 0.165 0.153 0.167 222,000 36,394 0.1639 323.6 323.6 325.5 301.9 329.5 113 323.44 -1.80%
2004-12-13 0 0.167 - 0.180 - - 0 0 - 329.5 - 355.1 - - 0 - 0.00%
2004-12-10 0 0.167 0.167 0.180 0.167 0.167 1,240,000 207,080 0.1670 329.5 329.5 355.1 329.5 329.5 628 329.49 -4.57%
2004-12-09 0 0.175 - 0.175 0.175 0.175 114,000 19,850 0.1741 345.3 - 345.3 345.3 345.3 58 343.54 0.00%
2004-12-08 0 0.175 0.154 0.175 - - 0 0 - 345.3 303.8 345.3 - - 0 - 0.00%
2004-12-07 0 0.175 0.170 0.175 0.170 0.175 206,000 35,540 0.1725 345.3 335.4 345.3 335.4 345.3 104 340.39 0.00%
2004-12-06 0 0.175 0.170 0.175 0.175 0.175 40,000 7,000 0.1750 345.3 335.4 345.3 345.3 345.3 20 345.27 2.94%
2004-12-03 0 0.170 0.170 0.185 0.170 0.185 330,000 58,150 0.1762 335.4 335.4 365.0 335.4 365.0 167 347.66 0.00%
2004-12-02 0 0.170 0.165 0.175 0.165 0.175 394,000 67,042 0.1702 335.4 325.5 345.3 325.5 345.3 200 335.72 -1.16%
2004-12-01 0 0.172 0.172 0.197 0.171 0.173 70,000 12,016 0.1717 339.4 339.4 388.7 337.4 341.3 35 338.67 -2.27%
2004-11-30 0 0.176 0.176 - 0.176 0.176 240,000 42,240 0.1760 347.2 347.2 - 347.2 347.2 122 347.24 0.00%
2004-11-29 0 0.176 0.176 0.184 0.176 0.185 172,000 30,682 0.1784 347.2 347.2 363.0 347.2 365.0 87 351.95 -3.30%
2004-11-26 0 0.182 0.182 0.190 0.178 0.182 212,000 38,436 0.1813 359.1 359.1 374.9 351.2 359.1 107 357.70 2.25%
2004-11-25 0 0.178 0.171 0.188 0.178 0.178 406,000 72,268 0.1780 351.2 337.4 370.9 351.2 351.2 206 351.19 -10.10%
2004-11-24 0 0.198 0.185 0.198 0.175 0.198 376,000 70,792 0.1883 390.6 365.0 390.6 345.3 390.6 191 371.46 10.00%
2004-11-23 0 0.180 0.180 0.190 0.180 0.191 316,000 58,430 0.1849 355.1 355.1 374.9 355.1 376.8 160 364.81 -5.76%
2004-11-22 0 0.191 - 0.195 - - 0 0 - 376.8 - 384.7 - - 0 - 0.00%
2004-11-19 0 0.191 0.183 0.191 0.180 0.192 550,000 102,770 0.1869 376.8 361.1 376.8 355.1 378.8 279 368.66 0.00%
2004-11-18 0 0.191 0.174 0.194 0.180 0.191 752,000 138,060 0.1836 376.8 343.3 382.8 355.1 376.8 381 362.22 1.60%
2004-11-17 0 0.188 - 0.188 0.180 0.188 40,000 7,330 0.1833 370.9 - 370.9 355.1 370.9 20 361.55 7.43%
2004-11-16 0 0.175 0.175 0.179 0.175 0.176 106,000 18,570 0.1752 345.3 345.3 353.2 345.3 347.2 54 345.64 -3.85%
2004-11-15 0 0.182 0.181 0.186 0.180 0.189 1,010,000 186,430 0.1846 359.1 357.1 367.0 355.1 372.9 512 364.18 6.43%
2004-11-12 0 0.171 0.171 0.185 0.170 0.190 830,000 146,580 0.1766 337.4 337.4 365.0 335.4 374.9 421 348.43 -3.93%
2004-11-11 0 0.178 0.175 0.178 0.165 0.178 780,000 136,354 0.1748 351.2 345.3 351.2 325.5 351.2 395 344.90 9.88%
2004-11-10 0 0.162 0.162 0.165 0.160 0.165 636,000 102,740 0.1615 319.6 319.6 325.5 315.7 325.5 322 318.72 5.88%
2004-11-09 0 0.153 0.153 0.160 0.153 0.165 232,000 37,206 0.1604 301.9 301.9 315.7 301.9 325.5 118 316.41 -8.38%
2004-11-08 0 0.167 - 0.167 0.167 0.167 28,000 4,676 0.1670 329.5 - 329.5 329.5 329.5 14 329.49 0.00%
2004-11-05 0 0.167 0.167 0.170 0.150 0.173 1,534,000 250,800 0.1635 329.5 329.5 335.4 295.9 341.3 778 322.57 11.33%
2004-11-04 0 0.150 0.150 0.160 0.150 0.150 36,000 5,400 0.1500 295.9 295.9 315.7 295.9 295.9 18 295.95 7.14%
2004-11-03 0 0.140 0.140 - 0.140 0.140 20,000 2,800 0.1400 276.2 276.2 - 276.2 276.2 10 276.22 -6.67%
2004-11-02 0 0.150 0.140 0.155 - - 0 0 - 295.9 276.2 305.8 - - 0 - 0.00%
2004-11-01 0 0.150 0.142 0.155 0.150 0.150 100,000 15,000 0.1500 295.9 280.2 305.8 295.9 295.9 51 295.95 -6.25%
2004-10-29 0 0.160 0.160 - 0.138 0.145 150,000 20,910 0.1394 315.7 315.7 - 272.3 286.1 76 275.03 6.67%
2004-10-28 0 0.150 0.150 - 0.150 0.150 72,000 10,800 0.1500 295.9 295.9 - 295.9 295.9 36 295.95 3.45%
2004-10-27 0 0.145 0.145 0.160 - - 0 0 - 286.1 286.1 315.7 - - 0 - 0.00%
2004-10-26 0 0.145 0.138 0.156 0.145 0.145 140,000 20,300 0.1450 286.1 272.3 307.8 286.1 286.1 71 286.08 -0.68%
2004-10-25 0 0.146 0.146 0.160 - - 0 0 - 288.1 288.1 315.7 - - 0 - 3.55%
2004-10-21 0 0.141 0.136 0.159 - - 0 0 - 278.2 268.3 313.7 - - 0 - 0.00%
2004-10-20 0 0.141 0.141 0.154 0.140 0.145 70,000 10,050 0.1436 278.2 278.2 303.8 276.2 286.1 35 283.26 -2.76%
2004-10-19 0 0.145 0.145 0.148 0.145 0.146 78,000 11,360 0.1456 286.1 286.1 292.0 286.1 288.1 40 287.35 -8.81%
2004-10-18 0 0.159 - 0.163 - - 0 0 - 313.7 - 321.6 - - 0 - 0.00%
2004-10-15 0 0.159 - 0.167 - - 0 0 - 313.7 - 329.5 - - 0 - 0.00%
2004-10-14 0 0.159 - 0.170 - - 0 0 - 313.7 - 335.4 - - 0 - 0.00%
2004-10-13 0 0.159 0.150 0.160 0.146 0.159 70,000 10,640 0.1520 313.7 295.9 315.7 288.1 313.7 35 299.89 6.00%
2004-10-12 0 0.150 0.144 0.150 - - 0 0 - 295.9 284.1 295.9 - - 0 - 0.00%
2004-10-11 0 0.150 0.150 0.196 - - 0 0 - 295.9 295.9 386.7 - - 0 - 3.45%
2004-10-08 0 0.145 0.145 - 0.143 0.143 26,000 3,718 0.1430 286.1 286.1 - 282.1 282.1 13 282.14 -3.33%
2004-10-07 0 0.150 0.143 - 0.150 0.150 20,000 3,000 0.1500 295.9 282.1 - 295.9 295.9 10 295.95 0.00%
2004-10-06 0 0.150 0.150 - 0.150 0.150 30,000 4,500 0.1500 295.9 295.9 - 295.9 295.9 15 295.95 3.45%
2004-10-05 0 0.145 0.145 0.169 0.145 0.145 5,000 720 0.1440 286.1 286.1 333.4 286.1 286.1 3 284.11 -9.38%
2004-10-04 0 0.160 0.144 0.160 - - 0 0 - 315.7 284.1 315.7 - - 0 - -3.03%
2004-09-30 0 0.165 0.145 0.168 - - 0 0 - 325.5 286.1 331.5 - - 0 - 0.00%
2004-09-28 0 0.165 0.144 - - - 0 0 - 325.5 284.1 - - - 0 - 0.00%
2004-09-27 0 0.165 - 0.165 0.165 0.165 40,000 6,600 0.1650 325.5 - 325.5 325.5 325.5 20 325.54 0.00%
2004-09-24 0 0.165 0.149 0.165 - - 0 0 - 325.5 294.0 325.5 - - 0 - 0.00%
2004-09-23 0 0.165 0.149 0.175 0.144 0.175 222,000 36,578 0.1648 325.5 294.0 345.3 284.1 345.3 113 325.08 9.27%
2004-09-22 0 0.151 0.151 0.172 0.151 0.151 40,000 6,040 0.1510 297.9 297.9 339.4 297.9 297.9 20 297.92 -12.21%
2004-09-21 0 0.172 0.172 - - - 0 0 - 339.4 339.4 - - - 0 - 6.17%
2004-09-20 0 0.162 0.162 0.180 0.160 0.176 378,000 63,680 0.1685 319.6 319.6 355.1 315.7 347.2 192 332.38 -7.95%
2004-09-17 0 0.176 - 0.196 - - 0 0 - 347.2 - 386.7 - - 0 - 0.00%
2004-09-16 0 0.176 0.175 0.195 0.176 0.176 100,000 17,600 0.1760 347.2 345.3 384.7 347.2 347.2 51 347.24 0.57%
2004-09-15 0 0.175 0.175 0.195 - - 0 0 - 345.3 345.3 384.7 - - 0 - 0.00%
2004-09-14 0 0.175 0.175 0.195 0.170 0.196 130,000 23,130 0.1779 345.3 345.3 384.7 335.4 386.7 66 351.04 -3.85%
2004-09-13 0 0.182 0.182 0.190 0.178 0.194 552,000 103,508 0.1875 359.1 359.1 374.9 351.2 382.8 280 369.96 4.60%
2004-09-10 0 0.174 0.174 - 0.169 0.170 160,000 27,050 0.1691 343.3 343.3 - 333.4 335.4 81 333.56 2.35%
2004-09-09 0 0.170 0.145 0.170 - - 0 0 - 335.4 286.1 335.4 - - 0 - -3.95%
2004-09-08 0 0.177 0.142 0.178 0.150 0.178 221,134 37,865 0.1712 349.2 280.2 351.2 295.9 351.2 112 337.83 7.27%
2004-09-07 0 0.165 0.165 0.173 - - 0 0 - 325.5 325.5 341.3 - - 0 - 0.00%
2004-09-06 0 0.165 0.165 0.173 0.165 0.165 2,000 330 0.1650 325.5 325.5 341.3 325.5 325.5 1 325.54 -5.17%
2004-09-03 0 0.174 0.174 0.175 0.168 0.175 484,000 82,914 0.1713 343.3 343.3 345.3 331.5 345.3 245 337.99 6.10%
2004-09-02 0 0.164 0.164 0.170 0.156 0.163 236,000 37,682 0.1597 323.6 323.6 335.4 307.8 321.6 120 315.02 5.13%
2004-09-01 0 0.156 0.156 0.170 0.143 0.167 88,000 14,024 0.1594 307.8 307.8 335.4 282.1 329.5 45 314.42 -6.59%
2004-08-31 0 0.167 0.141 0.175 0.167 0.167 10,000 1,670 0.1670 329.5 278.2 345.3 329.5 329.5 5 329.49 0.00%
2004-08-30 0 0.167 - 0.175 - - 0 0 - 329.5 - 345.3 - - 0 - 0.00%
2004-08-27 0 0.167 0.141 0.175 - - 0 0 - 329.5 278.2 345.3 - - 0 - 0.00%
2004-08-26 0 0.167 0.152 0.167 0.167 0.167 2,000 334 0.1670 329.5 299.9 329.5 329.5 329.5 1 329.49 -0.60%
2004-08-25 0 0.168 0.160 0.170 0.159 0.168 308,000 50,642 0.1644 331.5 315.7 335.4 313.7 331.5 156 324.40 10.53%
2004-08-24 0 0.152 - 0.160 - - 0 0 - 299.9 - 315.7 - - 0 - 0.00%
2004-08-23 0 0.152 0.132 0.159 - - 0 0 - 299.9 260.4 313.7 - - 0 - 0.00%
2004-08-20 0 0.152 0.152 0.153 0.141 0.150 108,000 16,128 0.1493 299.9 299.9 301.9 278.2 295.9 55 294.63 -3.18%
2004-08-19 0 0.157 0.136 0.157 0.158 0.158 50,000 7,900 0.1580 309.8 268.3 309.8 311.7 311.7 25 311.73 3.29%
2004-08-18 0 0.152 0.141 0.152 0.140 0.152 204,000 28,702 0.1407 299.9 278.2 299.9 276.2 299.9 103 277.59 15.15%
2004-08-17 0 0.132 0.132 0.152 0.132 0.145 26,000 3,692 0.1420 260.4 260.4 299.9 260.4 286.1 13 280.16 -8.97%
2004-08-16 0 0.145 0.145 0.152 0.145 0.145 40,000 5,800 0.1450 286.1 286.1 299.9 286.1 286.1 20 286.08 -4.61%
2004-08-13 0 0.152 0.148 0.168 - - 0 0 - 299.9 292.0 331.5 - - 0 - 0.00%
2004-08-12 0 0.152 0.152 - 0.141 0.141 60,000 8,460 0.1410 299.9 299.9 - 278.2 278.2 30 278.19 2.70%
2004-08-11 0 0.148 0.146 0.148 0.148 0.148 150,000 22,200 0.1480 292.0 288.1 292.0 292.0 292.0 76 292.00 8.03%
2004-08-10 0 0.137 0.137 0.176 0.137 0.168 52,000 8,674 0.1668 270.3 270.3 347.2 270.3 331.5 26 329.11 -14.38%
2004-08-09 0 0.160 0.139 - - - 0 0 - 315.7 274.2 - - - 0 - 0.00%
2004-08-06 0 0.160 0.136 - - - 0 0 - 315.7 268.3 - - - 0 - 0.00%
2004-08-05 0 0.160 0.146 0.160 0.156 0.160 216,000 34,000 0.1574 315.7 288.1 315.7 307.8 315.7 109 310.56 3.23%
2004-08-04 0 0.155 0.150 0.160 0.155 0.155 64,000 9,920 0.1550 305.8 295.9 315.7 305.8 305.8 32 305.81 0.00%
2004-08-03 0 0.155 0.155 0.163 0.140 0.166 492,000 74,688 0.1518 305.8 305.8 321.6 276.2 327.5 249 299.51 17.42%
2004-08-02 0 0.132 0.131 0.132 - - 0 0 - 260.4 258.5 260.4 - - 0 - -18.52%
2004-07-30 0 0.162 0.162 - 0.133 0.162 124,000 19,914 0.1606 319.6 319.6 - 262.4 319.6 63 316.85 0.00%
2004-07-29 0 0.162 0.162 0.180 0.161 0.161 80,000 12,880 0.1610 319.6 319.6 355.1 317.6 317.6 41 317.65 0.00%
2004-07-28 0 0.162 0.162 0.178 0.161 0.161 92,000 14,812 0.1610 319.6 319.6 351.2 317.6 317.6 47 317.65 5.88%
2004-07-27 0 0.153 0.153 - 0.139 0.139 70,000 9,730 0.1390 301.9 301.9 - 274.2 274.2 35 274.24 15.04%
2004-07-26 0 0.133 0.129 - 0.133 0.133 2,000 266 0.1330 262.4 254.5 - 262.4 262.4 1 262.41 -15.82%
2004-07-23 0 0.158 0.156 0.178 0.158 0.158 2,000 316 0.1580 311.7 307.8 351.2 311.7 311.7 1 311.73 -9.71%
2004-07-22 0 0.175 0.162 0.175 - - 20,000 3,500 0.1750 345.3 319.6 345.3 - - 10 345.27 -1.69%
2004-07-21 0 0.178 0.173 0.182 0.170 0.178 280,000 48,400 0.1729 351.2 341.3 359.1 335.4 351.2 142 341.04 14.84%
2004-07-20 0 0.155 0.155 - 0.150 0.172 160,000 25,150 0.1572 305.8 305.8 - 295.9 339.4 81 310.13 19.23%
2004-07-19 0 0.130 0.130 0.132 0.130 0.130 10,000 1,300 0.1300 256.5 256.5 260.4 256.5 256.5 5 256.49 -23.53%
2004-07-16 0 0.170 0.170 - 0.132 0.170 4,000 604 0.1510 335.4 335.4 - 260.4 335.4 2 297.92 -0.58%
2004-07-15 0 0.171 0.171 - 0.171 0.171 166,000 28,386 0.1710 337.4 337.4 - 337.4 337.4 84 337.38 0.00%
2004-07-14 0 0.171 0.171 0.178 0.165 0.175 110,000 18,838 0.1713 337.4 337.4 351.2 325.5 345.3 56 337.88 -2.29%
2004-07-13 0 0.175 0.168 0.190 0.175 0.175 110,000 19,250 0.1750 345.3 331.5 374.9 345.3 345.3 56 345.27 0.00%
2004-07-12 0 0.175 0.174 0.175 - - 0 0 - 345.3 343.3 345.3 - - 0 - -11.62%
2004-07-09 0 0.198 - 0.204 - - 0 0 - 390.6 - 402.5 - - 0 - 0.00%
2004-07-08 0 0.198 0.194 0.203 0.194 0.198 480,000 94,880 0.1977 390.6 382.8 400.5 382.8 390.6 243 389.99 2.06%
2004-07-07 0 0.194 0.194 0.202 0.161 0.203 466,000 92,274 0.1980 382.8 382.8 398.5 317.6 400.5 236 390.67 -3.00%
2004-07-06 0 0.200 0.200 0.207 0.198 0.202 732,000 146,872 0.2006 394.6 394.6 408.4 390.6 398.5 371 395.87 2.04%
2004-07-05 0 0.196 - 0.205 0.196 0.197 270,000 53,090 0.1966 386.7 - 404.5 386.7 388.7 137 387.94 -6.22%
2004-07-02 0 0.209 0.198 0.216 0.130 0.209 522,000 105,260 0.2016 412.4 390.6 426.2 256.5 412.4 265 397.85 -4.13%
2004-06-30 0 0.218 0.181 0.218 0.240 0.240 2,100 500 0.2381 430.1 357.1 430.1 473.5 473.5 1 469.76 10.66%
2004-06-29 0 0.197 0.130 0.197 0.197 0.197 200,000 39,400 0.1970 388.7 256.5 388.7 388.7 388.7 101 388.68 -7.94%
2004-06-28 0 0.214 0.170 0.214 - - 0 0 - 422.2 335.4 422.2 - - 0 - 0.00%
2004-06-25 0 0.214 - 0.214 - - 0 0 - 422.2 - 422.2 - - 0 - -1.38%
2004-06-24 0 0.217 0.190 0.217 0.218 0.220 88,000 19,200 0.2182 428.1 374.9 428.1 430.1 434.1 45 430.47 -4.41%
2004-06-23 0 0.227 0.151 0.227 0.240 0.240 2,000 480 0.2400 447.9 297.9 447.9 473.5 473.5 1 473.51 14.65%
2004-06-21 0 0.198 0.198 0.199 0.180 0.180 8,000 1,440 0.1800 390.6 390.6 392.6 355.1 355.1 4 355.14 -0.50%
2004-06-18 0 0.199 - 0.199 - - 0 0 - 392.6 - 392.6 - - 0 - -4.33%
2004-06-17 0 0.208 - 0.208 - - 0 0 - 410.4 - 410.4 - - 0 - -4.15%
2004-06-16 0 0.217 - 0.217 - - 0 0 - 428.1 - 428.1 - - 0 - -1.36%
2004-06-15 0 0.220 - 0.220 - - 0 0 - 434.1 - 434.1 - - 0 - -0.45%
2004-06-14 0 0.221 - 0.221 - - 0 0 - 436.0 - 436.0 - - 0 - -3.07%
2004-06-11 0 0.228 0.228 0.229 0.199 0.199 80,000 15,920 0.1990 449.8 449.8 451.8 392.6 392.6 41 392.62 15.74%
2004-06-10 0 0.197 0.200 0.228 0.196 0.215 296,000 59,176 0.1999 388.7 394.6 449.8 386.7 424.2 150 394.43 -14.35%
2004-06-09 0 0.230 - 0.230 - - 0 0 - 453.8 - 453.8 - - 0 - 0.00%
2004-06-08 0 0.230 0.203 0.230 0.200 0.230 126,000 25,352 0.2012 453.8 400.5 453.8 394.6 453.8 64 396.97 0.00%
2004-06-07 0 0.230 - 0.235 - - 0 0 - 453.8 - 463.6 - - 0 - 0.00%
2004-06-04 0 0.230 - 0.230 0.248 0.248 2,000 496 0.2480 453.8 - 453.8 489.3 489.3 1 489.30 0.00%
2004-06-03 0 0.230 0.210 0.230 0.210 0.240 72,000 15,220 0.2114 453.8 414.3 453.8 414.3 473.5 36 417.06 -1.29%
2004-06-02 0 0.233 - 0.233 0.233 0.238 52,000 12,186 0.2343 459.7 - 459.7 459.7 469.6 26 462.36 4.95%
2004-06-01 0 0.222 0.210 0.222 0.210 0.222 252,000 53,114 0.2108 438.0 414.3 438.0 414.3 438.0 128 415.84 3.26%
2004-05-31 0 0.215 - 0.215 0.215 0.219 150,000 32,650 0.2177 424.2 - 424.2 424.2 432.1 76 429.45 -2.27%
2004-05-28 0 0.220 0.215 0.220 0.207 0.230 552,000 117,450 0.2128 434.1 424.2 434.1 408.4 453.8 280 419.79 4.76%
2004-05-27 0 0.210 0.204 0.210 0.203 0.210 50,000 10,250 0.2050 414.3 402.5 414.3 400.5 414.3 25 404.46 3.45%
2004-05-25 0 0.203 0.200 0.207 - - 0 0 - 400.5 394.6 408.4 - - 0 - 0.00%
2004-05-24 0 0.203 0.200 0.205 0.200 0.203 958,000 193,170 0.2016 400.5 394.6 404.5 394.6 400.5 486 397.83 2.01%
2004-05-21 0 0.199 0.199 0.203 0.194 0.203 388,000 76,832 0.1980 392.6 392.6 400.5 382.8 400.5 197 390.69 2.58%
2004-05-20 0 0.194 0.186 0.194 - - 0 0 - 382.8 367.0 382.8 - - 0 - -0.51%
2004-05-19 0 0.195 0.185 0.195 0.195 0.195 4,000 780 0.1950 384.7 365.0 384.7 384.7 384.7 2 384.73 5.41%
2004-05-18 0 0.185 0.166 0.180 0.150 0.185 456,000 71,544 0.1569 365.0 327.5 355.1 295.9 365.0 231 309.55 2.78%
2004-05-17 0 0.180 - 0.180 0.180 0.180 200,000 36,000 0.1800 355.1 - 355.1 355.1 355.1 101 355.14 -3.23%
2004-05-14 0 0.186 0.180 0.193 0.186 0.186 180,000 33,480 0.1860 367.0 355.1 380.8 367.0 367.0 91 366.97 -4.12%
2004-05-13 0 0.194 0.194 0.202 0.193 0.194 100,000 19,356 0.1936 382.8 382.8 398.5 380.8 382.8 51 381.89 0.52%
2004-05-12 0 0.193 0.192 0.197 0.193 0.197 310,500 60,320 0.1943 380.8 378.8 388.7 380.8 388.7 157 383.28 3.76%
2004-05-11 0 0.186 0.186 - 0.185 0.188 200,000 37,370 0.1869 367.0 367.0 - 365.0 370.9 101 368.65 -2.62%
2004-05-10 0 0.191 0.186 0.191 0.186 0.196 300,000 58,040 0.1935 376.8 367.0 376.8 367.0 386.7 152 381.70 -5.45%
2004-05-07 0 0.202 0.201 0.202 0.200 0.205 160,000 32,330 0.2021 398.5 396.6 398.5 394.6 404.5 81 398.66 0.00%
2004-05-06 0 0.202 0.202 - 0.120 0.201 464,000 88,914 0.1916 398.5 398.5 - 236.8 396.6 235 378.07 -3.81%
2004-05-05 0 0.210 - 0.218 - - 0 0 - 414.3 - 430.1 - - 0 - 0.00%
2004-05-04 0 0.210 0.210 - 0.205 0.213 160,000 33,850 0.2116 414.3 414.3 - 404.5 420.2 81 417.41 2.44%
2004-05-03 0 0.205 0.205 - 0.205 0.206 480,000 98,650 0.2055 404.5 404.5 - 404.5 406.4 243 405.49 -0.49%
2004-04-30 0 0.206 0.206 0.210 0.206 0.220 338,000 71,650 0.2120 406.4 406.4 414.3 406.4 434.1 171 418.24 -5.94%
2004-04-29 0 0.219 0.212 0.219 0.212 0.220 230,000 49,926 0.2171 432.1 418.3 432.1 418.3 434.1 117 428.27 3.79%
2004-04-28 0 0.211 0.210 0.220 0.211 0.220 60,000 12,840 0.2140 416.3 414.3 434.1 416.3 434.1 30 422.22 0.48%
2004-04-27 0 0.210 0.210 0.215 0.202 0.220 506,000 108,680 0.2148 414.3 414.3 424.2 398.5 434.1 256 423.76 3.45%
2004-04-26 0 0.203 0.203 - 0.203 0.212 320,000 65,028 0.2032 400.5 400.5 - 400.5 418.3 162 400.93 -3.79%
2004-04-23 0 0.211 0.211 - 0.210 0.211 224,000 47,084 0.2102 416.3 416.3 - 414.3 416.3 114 414.71 3.43%
2004-04-22 0 0.204 0.204 0.232 0.202 0.205 290,000 59,330 0.2046 402.5 402.5 457.7 398.5 404.5 147 403.64 -3.77%
2004-04-21 0 0.212 0.212 0.230 0.200 0.212 488,000 103,136 0.2113 418.3 418.3 453.8 394.6 418.3 247 416.98 -8.62%
2004-04-20 0 0.232 - 0.235 0.232 0.243 990,000 237,080 0.2395 457.7 - 463.6 457.7 479.4 502 472.48 -4.92%
2004-04-19 0 0.244 0.243 0.246 0.244 0.245 700,000 171,200 0.2446 481.4 479.4 485.4 481.4 483.4 355 482.53 -0.81%
2004-04-16 0 0.246 0.246 0.250 0.246 0.250 380,000 94,680 0.2492 485.4 485.4 493.2 485.4 493.2 193 491.58 0.41%
2004-04-15 0 0.245 0.245 0.250 0.242 0.250 782,000 190,984 0.2442 483.4 483.4 493.2 477.5 493.2 396 481.85 -2.00%
2004-04-14 0 0.250 0.250 0.255 0.250 0.260 790,000 200,600 0.2539 493.2 493.2 503.1 493.2 513.0 400 500.99 -5.66%
2004-04-13 0 0.265 0.260 0.270 0.265 0.270 416,000 110,490 0.2656 522.8 513.0 532.7 522.8 532.7 211 524.02 -1.85%
2004-04-08 0 0.270 0.265 0.270 0.265 0.275 716,000 192,880 0.2694 532.7 522.8 532.7 522.8 542.6 363 531.49 0.00%
2004-04-07 0 0.270 0.270 0.275 0.255 0.275 180,000 47,750 0.2653 532.7 532.7 542.6 503.1 542.6 91 523.39 -1.82%
2004-04-06 0 0.275 0.265 0.275 0.265 0.275 1,326,000 357,900 0.2699 542.6 522.8 542.6 522.8 542.6 672 532.52 3.77%
2004-04-02 0 0.265 0.260 0.270 0.260 0.270 656,000 172,340 0.2627 522.8 513.0 532.7 513.0 532.7 332 518.33 0.00%
2004-04-01 0 0.265 0.265 0.275 0.260 0.270 544,000 142,000 0.2610 522.8 522.8 542.6 513.0 532.7 276 515.00 0.00%
2004-03-31 0 0.265 0.260 0.265 0.260 0.270 436,000 114,890 0.2635 522.8 513.0 522.8 513.0 532.7 221 519.90 0.00%
2004-03-30 0 0.265 0.265 0.270 0.265 0.275 1,504,000 402,660 0.2677 522.8 522.8 532.7 522.8 542.6 762 528.22 -1.85%
2004-03-29 0 0.270 0.250 0.270 0.260 0.270 660,000 176,200 0.2670 532.7 493.2 532.7 513.0 532.7 335 526.72 -1.82%
2004-03-26 0 0.275 0.265 0.275 0.265 0.280 1,408,000 390,040 0.2770 542.6 522.8 542.6 522.8 552.4 714 546.55 3.77%
2004-03-25 0 0.265 0.255 0.265 0.265 0.280 850,000 226,750 0.2668 522.8 503.1 522.8 522.8 552.4 431 526.32 -5.36%
2004-03-24 0 0.280 0.275 0.280 0.265 0.280 540,000 144,650 0.2679 552.4 542.6 552.4 522.8 552.4 274 528.50 9.80%
2004-03-23 0 0.255 0.255 0.260 0.255 0.260 574,000 147,420 0.2568 503.1 503.1 513.0 503.1 513.0 291 506.72 0.00%
2004-03-22 0 0.255 0.255 0.260 0.250 0.260 1,124,000 285,980 0.2544 503.1 503.1 513.0 493.2 513.0 570 501.98 -1.92%
2004-03-19 0 0.260 0.260 0.265 0.255 0.265 680,000 177,130 0.2605 513.0 513.0 522.8 503.1 522.8 345 513.93 -1.89%
2004-03-18 0 0.265 0.260 0.270 0.260 0.280 1,060,000 285,360 0.2692 522.8 513.0 532.7 513.0 552.4 537 531.14 -3.64%
2004-03-17 0 0.275 0.275 0.280 0.270 0.275 1,264,000 345,130 0.2730 542.6 542.6 552.4 532.7 542.6 641 538.71 1.85%
2004-03-16 0 0.270 0.265 0.275 0.260 0.275 1,830,000 484,130 0.2646 532.7 522.8 542.6 513.0 542.6 928 521.95 0.00%
2004-03-15 0 0.270 0.270 0.275 0.265 0.280 1,730,000 473,600 0.2738 532.7 532.7 542.6 522.8 552.4 877 540.12 0.00%
2004-03-12 0 0.270 0.270 0.275 0.250 0.275 1,250,000 324,540 0.2596 532.7 532.7 542.6 493.2 542.6 634 512.25 -1.82%
2004-03-11 0 0.275 0.275 0.280 0.265 0.280 1,936,000 522,460 0.2699 542.6 542.6 552.4 522.8 552.4 981 532.44 -1.79%
2004-03-10 0 0.280 0.275 0.280 0.265 0.280 1,584,000 434,930 0.2746 552.4 542.6 552.4 522.8 552.4 803 541.73 -1.75%
2004-03-09 0 0.285 0.275 0.285 0.275 0.285 1,854,000 522,180 0.2817 562.3 542.6 562.3 542.6 562.3 940 555.69 -1.72%
2004-03-08 0 0.290 0.285 0.290 0.285 0.300 1,508,000 436,660 0.2896 572.2 562.3 572.2 562.3 591.9 764 571.30 1.75%
2004-03-05 0 0.285 0.285 0.295 0.285 0.300 1,630,000 480,210 0.2946 562.3 562.3 582.0 562.3 591.9 826 581.25 -1.72%
2004-03-04 0 0.290 0.290 0.295 0.285 0.300 3,168,000 941,630 0.2972 572.2 572.2 582.0 562.3 591.9 1,606 586.43 -1.69%
2004-03-03 0 0.295 0.290 0.295 0.285 0.305 3,130,000 909,670 0.2906 582.0 572.2 582.0 562.3 601.8 1,586 573.40 -3.28%
2004-03-02 0 0.305 0.300 0.305 0.300 0.310 4,418,000 1,334,300 0.3020 601.8 591.9 601.8 591.9 611.6 2,239 595.87 1.67%
2004-03-01 0 0.300 0.295 0.300 0.290 0.320 10,684,000 3,233,750 0.3027 591.9 582.0 591.9 572.2 631.4 5,415 597.16 -6.25%
2004-02-27 0 0.320 0.320 0.325 0.320 0.340 7,532,000 2,438,000 0.3237 631.4 631.4 641.2 631.4 670.8 3,818 638.62 -4.48%
2004-02-26 0 0.335 0.335 0.340 0.325 0.340 9,804,000 3,261,740 0.3327 660.9 660.9 670.8 641.2 670.8 4,969 656.40 3.08%
2004-02-25 0 0.325 0.320 0.325 0.320 0.370 13,090,000 4,449,050 0.3399 641.2 631.4 641.2 631.4 730.0 6,635 670.58 -10.96%
2004-02-24 0 0.365 0.360 0.365 0.360 0.380 16,920,000 6,240,770 0.3688 720.1 710.3 720.1 710.3 749.7 8,576 727.71 0.00%
2004-02-23 0 0.365 0.360 0.365 0.350 0.380 19,740,000 7,260,660 0.3678 720.1 710.3 720.1 690.5 749.7 10,005 725.69 1.39%
2004-02-20 0 0.360 0.355 0.360 0.345 0.385 49,482,000 17,819,360 0.3601 710.3 700.4 710.3 680.7 759.6 25,080 710.50 -2.70%
2004-02-19 0 0.370 0.365 0.370 0.310 0.380 76,283,000 26,151,140 0.3428 730.0 720.1 730.0 611.6 749.7 38,664 676.37 21.31%
2004-02-18 0 0.305 0.300 0.305 0.305 0.325 6,602,000 2,063,210 0.3125 601.8 591.9 601.8 601.8 641.2 3,346 616.58 -4.69%
2004-02-17 0 0.320 0.315 0.320 0.305 0.330 10,676,000 3,391,690 0.3177 631.4 621.5 631.4 601.8 651.1 5,411 626.80 0.00%
2004-02-16 0 0.320 0.315 0.320 0.295 0.320 19,620,000 6,081,440 0.3100 631.4 621.5 631.4 582.0 631.4 9,944 611.55 8.47%
2004-02-13 0 0.295 0.290 0.295 0.285 0.300 2,646,000 775,320 0.2930 582.0 572.2 582.0 562.3 591.9 1,341 578.11 1.72%
2004-02-12 0 0.290 0.285 0.295 0.285 0.290 2,324,000 672,520 0.2894 572.2 562.3 582.0 562.3 572.2 1,178 570.94 3.57%
2004-02-11 0 0.280 0.280 0.290 0.280 0.300 3,042,000 882,140 0.2900 552.4 552.4 572.2 552.4 591.9 1,542 572.14 -3.45%
2004-02-10 0 0.290 0.285 0.290 0.280 0.300 5,000,000 1,458,050 0.2916 572.2 562.3 572.2 552.4 591.9 2,534 575.34 -3.33%
2004-02-09 0 0.300 0.300 0.305 0.285 0.305 9,010,000 2,676,100 0.2970 591.9 591.9 601.8 562.3 601.8 4,567 586.00 5.26%
2004-02-06 0 0.285 0.280 0.285 0.285 0.290 1,250,000 356,270 0.2850 562.3 552.4 562.3 562.3 572.2 634 562.33 1.79%
2004-02-05 0 0.280 0.270 0.280 0.270 0.280 1,202,000 328,160 0.2730 552.4 532.7 552.4 532.7 552.4 609 538.64 1.82%
2004-02-04 0 0.275 0.275 0.280 0.275 0.290 4,910,000 1,373,990 0.2798 542.6 542.6 552.4 542.6 572.2 2,489 552.11 -5.17%
2004-02-03 0 0.290 0.285 0.290 0.270 0.290 3,326,000 930,040 0.2796 572.2 562.3 572.2 532.7 572.2 1,686 551.70 5.45%
2004-02-02 0 0.275 0.270 0.275 0.265 0.280 3,622,000 991,470 0.2737 542.6 532.7 542.6 522.8 552.4 1,836 540.07 -5.17%
2004-01-30 0 0.290 0.290 0.295 0.285 0.310 7,208,000 2,145,150 0.2976 572.2 572.2 582.0 562.3 611.6 3,653 587.17 -1.69%
2004-01-29 0 0.295 0.290 0.295 0.280 0.300 6,326,000 1,842,740 0.2913 582.0 572.2 582.0 552.4 591.9 3,206 574.72 0.00%
2004-01-28 0 0.295 0.295 0.300 0.290 0.330 43,290,000 13,432,940 0.3103 582.0 582.0 591.9 572.2 651.1 21,942 612.22 -1.67%
2004-01-27 0 0.300 0.300 0.305 0.255 0.310 27,110,000 7,900,290 0.2914 591.9 591.9 601.8 503.1 611.6 13,741 574.96 11.11%
2004-01-26 0 0.270 0.260 0.270 0.255 0.270 1,640,000 429,960 0.2622 532.7 513.0 532.7 503.1 532.7 831 517.26 1.89%
2004-01-21 0 0.265 0.260 0.265 0.255 0.270 1,768,000 462,240 0.2614 522.8 513.0 522.8 503.1 532.7 896 515.83 0.00%
2004-01-20 0 0.265 0.260 0.265 0.250 0.265 1,572,000 406,000 0.2583 522.8 513.0 522.8 493.2 522.8 797 509.56 1.92%
2004-01-19 0 0.260 0.255 0.260 0.249 0.260 388,000 96,684 0.2492 513.0 503.1 513.0 491.3 513.0 197 491.64 4.00%
2004-01-16 0 0.250 - 0.250 0.250 0.265 2,244,000 569,390 0.2537 493.2 - 493.2 493.2 522.8 1,137 500.62 -5.66%
2004-01-15 0 0.265 0.260 0.265 0.255 0.265 3,366,000 882,740 0.2623 522.8 513.0 522.8 503.1 522.8 1,706 517.42 3.92%
2004-01-14 0 0.255 0.250 0.255 0.250 0.270 3,922,000 1,012,030 0.2580 503.1 493.2 503.1 493.2 532.7 1,988 509.10 2.00%
2004-01-13 0 0.250 0.249 0.255 0.249 0.280 4,938,000 1,262,254 0.2556 493.2 491.3 503.1 491.3 552.4 2,503 504.33 -7.41%
2004-01-12 0 0.270 0.270 0.275 0.260 0.275 3,812,000 1,018,680 0.2672 532.7 532.7 542.6 513.0 542.6 1,932 527.24 -1.82%
2004-01-09 0 0.275 0.270 0.275 0.265 0.285 11,378,000 3,165,320 0.2782 542.6 532.7 542.6 522.8 562.3 5,767 548.87 1.85%
2004-01-08 0 0.270 0.265 0.270 0.255 0.275 10,478,000 2,771,990 0.2646 532.7 522.8 532.7 503.1 542.6 5,311 521.96 8.87%
2004-01-07 0 0.248 0.248 0.250 0.246 0.260 3,748,000 937,166 0.2500 489.3 489.3 493.2 485.4 513.0 1,900 493.33 -0.80%
2004-01-06 0 0.250 0.250 0.255 0.235 0.265 13,246,000 3,310,196 0.2499 493.2 493.2 503.1 463.6 522.8 6,714 493.05 8.70%
2004-01-05 0 0.230 0.221 0.230 0.211 0.235 2,172,000 481,930 0.2219 453.8 436.0 453.8 416.3 463.6 1,101 437.77 7.98%
2004-01-02 0 0.213 0.213 0.219 0.212 0.219 1,490,000 318,310 0.2136 420.2 420.2 432.1 418.3 432.1 755 421.49 1.91%
2003-12-31 0 0.209 0.208 0.218 0.201 0.213 800,000 167,010 0.2088 412.4 410.4 430.1 396.6 420.2 405 411.88 1.95%
2003-12-30 0 0.205 0.202 0.210 0.205 0.220 940,000 197,700 0.2103 404.5 398.5 414.3 404.5 434.1 476 414.95 -2.38%
2003-12-29 0 0.210 0.205 0.215 0.203 0.215 700,000 145,030 0.2072 414.3 404.5 424.2 400.5 424.2 355 408.77 -2.33%
2003-12-24 0 0.215 0.215 0.220 0.211 0.215 148,000 31,470 0.2126 424.2 424.2 434.1 416.3 424.2 75 419.52 1.90%
2003-12-23 0 0.211 0.211 0.214 0.210 0.215 570,000 119,950 0.2104 416.3 416.3 422.2 414.3 424.2 289 415.19 0.48%
2003-12-22 0 0.210 0.210 0.215 0.210 0.220 398,000 84,612 0.2126 414.3 414.3 424.2 414.3 434.1 202 419.44 -4.55%
2003-12-19 0 0.220 0.220 0.223 0.210 0.220 530,000 115,720 0.2183 434.1 434.1 440.0 414.3 434.1 269 430.78 2.33%
2003-12-18 0 0.215 0.220 0.230 0.208 0.220 2,440,000 515,452 0.2113 424.2 434.1 453.8 410.4 434.1 1,237 416.79 -3.15%
2003-12-17 0 0.222 0.222 0.228 0.220 0.229 612,000 139,006 0.2271 438.0 438.0 449.8 434.1 451.8 310 448.13 -3.06%
2003-12-16 0 0.229 0.229 0.240 0.222 0.229 638,000 145,644 0.2283 451.8 451.8 473.5 438.0 451.8 323 450.39 0.44%
2003-12-15 0 0.228 0.228 0.235 0.228 0.240 332,000 77,576 0.2337 449.8 449.8 463.6 449.8 473.5 168 461.01 -5.00%
2003-12-12 0 0.240 0.234 0.240 0.235 0.240 860,000 204,500 0.2378 473.5 461.7 473.5 463.6 473.5 436 469.15 2.13%
2003-12-11 0 0.235 0.235 0.240 0.228 0.240 1,742,000 410,970 0.2359 463.6 463.6 473.5 449.8 473.5 883 465.46 3.07%
2003-12-10 0 0.228 0.226 0.228 0.228 0.228 50,000 11,400 0.2280 449.8 445.9 449.8 449.8 449.8 25 449.84 -1.30%
2003-12-09 0 0.231 0.231 0.235 0.231 0.236 904,000 211,704 0.2342 455.8 455.8 463.6 455.8 465.6 458 462.04 0.87%
2003-12-08 0 0.229 0.229 0.235 0.226 0.226 60,000 13,580 0.2263 451.8 451.8 463.6 445.9 445.9 30 446.55 -1.72%
2003-12-05 0 0.233 0.232 - 0.232 0.235 350,000 81,470 0.2328 459.7 457.7 - 457.7 463.6 177 459.25 -2.92%
2003-12-04 0 0.240 0.235 0.240 0.235 0.244 420,000 100,630 0.2396 473.5 463.6 473.5 463.6 481.4 213 472.71 -0.41%
2003-12-03 0 0.241 0.240 0.241 0.241 0.242 500,000 120,700 0.2414 475.5 473.5 475.5 475.5 477.5 253 476.28 -1.63%
2003-12-02 0 0.245 0.245 0.250 0.245 0.255 2,788,000 701,610 0.2517 483.4 483.4 493.2 483.4 503.1 1,413 496.51 -1.21%
2003-12-01 0 0.248 0.247 0.250 0.240 0.250 1,754,000 432,744 0.2467 489.3 487.3 493.2 473.5 493.2 889 486.77 3.33%
2003-11-28 0 0.240 0.240 0.245 0.236 0.240 1,322,000 316,780 0.2396 473.5 473.5 483.4 465.6 473.5 670 472.77 4.35%
2003-11-27 0 0.230 0.230 0.238 0.230 0.230 200,000 46,000 0.2300 453.8 453.8 469.6 453.8 453.8 101 453.78 0.00%
2003-11-26 0 0.230 0.228 0.234 0.220 0.235 1,528,000 348,150 0.2278 453.8 449.8 461.7 434.1 463.6 774 449.54 -4.17%
2003-11-25 0 0.240 0.233 0.240 0.233 0.240 410,000 96,090 0.2344 473.5 459.7 473.5 459.7 473.5 208 462.40 4.80%
2003-11-24 0 0.229 0.228 0.229 0.224 0.235 1,540,000 353,720 0.2297 451.8 449.8 451.8 441.9 463.6 781 453.17 0.00%
2003-11-21 0 0.229 0.227 0.230 0.223 0.230 1,938,000 437,698 0.2259 451.8 447.9 453.8 440.0 453.8 982 445.60 -3.78%
2003-11-20 0 0.238 0.238 0.240 0.238 0.240 480,000 114,960 0.2395 469.6 469.6 473.5 469.6 473.5 243 472.53 -4.03%
2003-11-19 0 0.248 0.248 0.249 0.240 0.250 1,686,000 414,520 0.2459 489.3 489.3 491.3 473.5 493.2 855 485.08 -2.75%
2003-11-18 0 0.255 0.250 0.260 0.250 0.255 1,070,000 270,000 0.2523 503.1 493.2 513.0 493.2 503.1 542 497.85 0.00%
2003-11-17 0 0.255 0.255 0.260 0.250 0.260 2,120,000 540,600 0.2550 503.1 503.1 513.0 493.2 513.0 1,075 503.11 -3.77%
2003-11-14 0 0.265 0.260 0.265 0.260 0.265 420,000 110,700 0.2636 522.8 513.0 522.8 513.0 522.8 213 520.02 0.00%
2003-11-13 0 0.265 0.265 0.270 0.265 0.270 2,048,000 543,720 0.2655 522.8 522.8 532.7 522.8 532.7 1,038 523.80 0.00%
2003-11-12 0 0.265 0.255 0.265 0.260 0.265 906,000 235,610 0.2601 522.8 503.1 522.8 513.0 522.8 459 513.08 1.92%
2003-11-11 0 0.260 0.260 0.265 0.260 0.260 2,032,000 528,320 0.2600 513.0 513.0 522.8 513.0 513.0 1,030 512.97 0.00%
2003-11-10 0 0.260 0.260 0.265 0.260 0.265 1,394,000 362,890 0.2603 513.0 513.0 522.8 513.0 522.8 707 513.61 -1.89%
2003-11-07 0 0.265 0.265 0.270 0.265 0.270 1,012,000 271,280 0.2681 522.8 522.8 532.7 522.8 532.7 513 528.88 -1.85%
2003-11-06 0 0.270 0.265 0.270 0.260 0.275 2,360,000 637,500 0.2701 532.7 522.8 532.7 513.0 542.6 1,196 532.95 1.89%
2003-11-05 0 0.265 0.265 0.270 0.265 0.275 1,756,000 469,590 0.2674 522.8 522.8 532.7 522.8 542.6 890 527.61 0.00%
2003-11-04 0 0.265 0.265 0.275 0.265 0.285 2,606,000 723,890 0.2778 522.8 522.8 542.6 522.8 562.3 1,321 548.05 -1.85%
2003-11-03 0 0.270 0.270 0.275 0.265 0.285 2,870,000 785,390 0.2737 532.7 532.7 542.6 522.8 562.3 1,455 539.91 1.89%
2003-10-31 0 0.265 0.265 0.275 0.265 0.270 672,000 179,060 0.2665 522.8 522.8 542.6 522.8 532.7 341 525.72 0.00%
2003-10-30 0 0.265 0.265 0.270 0.260 0.265 1,356,000 356,980 0.2633 522.8 522.8 532.7 513.0 522.8 687 519.40 -1.85%
2003-10-29 0 0.270 0.270 0.275 0.270 0.285 2,340,000 643,000 0.2748 532.7 532.7 542.6 532.7 562.3 1,186 542.15 -1.82%
2003-10-28 0 0.275 0.270 0.275 0.270 0.275 2,650,000 720,990 0.2721 542.6 532.7 542.6 532.7 542.6 1,343 536.79 3.77%
2003-10-27 0 0.265 0.260 0.265 0.260 0.270 1,480,000 392,450 0.2652 522.8 513.0 522.8 513.0 532.7 750 523.17 0.00%
2003-10-24 0 0.265 0.265 0.270 0.250 0.270 3,576,000 931,410 0.2605 522.8 522.8 532.7 493.2 532.7 1,812 513.88 0.00%
2003-10-23 0 0.265 0.265 0.270 0.265 0.275 4,270,000 1,144,710 0.2681 522.8 522.8 532.7 522.8 542.6 2,164 528.92 -8.62%
2003-10-22 0 0.290 0.285 0.290 0.285 0.300 5,874,000 1,717,430 0.2924 572.2 562.3 572.2 562.3 591.9 2,977 576.85 0.00%
2003-10-21 0 0.290 0.285 0.290 0.285 0.295 3,418,000 998,750 0.2922 572.2 562.3 572.2 562.3 582.0 1,732 576.51 -1.69%
2003-10-20 0 0.295 0.290 0.295 0.290 0.300 3,812,000 1,114,530 0.2924 582.0 572.2 582.0 572.2 591.9 1,932 576.85 0.00%
2003-10-17 0 0.295 0.290 0.295 0.270 0.300 6,626,000 1,941,240 0.2930 582.0 572.2 582.0 532.7 591.9 3,358 578.03 5.36%
2003-10-16 0 0.280 0.275 0.280 0.280 0.285 2,910,000 824,450 0.2833 552.4 542.6 552.4 552.4 562.3 1,475 558.98 -1.75%
2003-10-15 0 0.285 0.290 0.295 0.285 0.290 3,720,000 1,070,400 0.2877 562.3 572.2 582.0 562.3 572.2 1,885 567.71 0.00%
2003-10-14 0 0.285 0.280 0.285 0.280 0.310 7,590,000 2,257,950 0.2975 562.3 552.4 562.3 552.4 611.6 3,847 586.94 -6.56%
2003-10-13 0 0.305 0.305 0.310 0.285 0.315 20,016,000 6,041,600 0.3018 601.8 601.8 611.6 562.3 621.5 10,145 595.52 3.39%
2003-10-10 0 0.295 0.290 0.295 0.270 0.295 14,644,000 4,191,390 0.2862 582.0 572.2 582.0 532.7 582.0 7,422 564.70 9.26%
2003-10-09 0 0.270 0.265 0.270 0.260 0.270 3,114,000 825,750 0.2652 532.7 522.8 532.7 513.0 532.7 1,578 523.18 3.85%
2003-10-08 0 0.260 0.260 0.265 0.260 0.270 1,924,000 512,370 0.2663 513.0 513.0 522.8 513.0 532.7 975 525.41 -3.70%
2003-10-07 0 0.270 0.255 0.270 0.255 0.270 1,750,000 455,250 0.2601 532.7 503.1 532.7 503.1 532.7 887 513.25 1.89%
2003-10-06 0 0.265 0.260 0.270 0.255 0.275 4,432,000 1,190,050 0.2685 522.8 513.0 532.7 503.1 542.6 2,246 529.77 1.92%
2003-10-03 0 0.260 0.255 0.265 0.260 0.265 1,420,000 372,250 0.2621 513.0 503.1 522.8 513.0 522.8 720 517.21 -3.70%
2003-10-02 0 0.270 0.265 0.270 0.265 0.275 2,396,000 647,370 0.2702 532.7 522.8 532.7 522.8 542.6 1,214 533.07 1.89%
2003-09-30 0 0.265 0.260 0.265 0.265 0.275 2,556,000 684,640 0.2679 522.8 513.0 522.8 522.8 542.6 1,296 528.47 1.92%
2003-09-29 0 0.260 0.255 0.260 0.255 0.265 2,126,000 552,030 0.2597 513.0 503.1 513.0 503.1 522.8 1,078 512.30 -3.70%
2003-09-26 0 0.270 0.265 0.270 0.260 0.275 2,270,000 605,600 0.2668 532.7 522.8 532.7 513.0 542.6 1,151 526.36 -1.82%
2003-09-25 0 0.275 0.270 0.275 0.255 0.280 6,252,000 1,724,000 0.2758 542.6 532.7 542.6 503.1 552.4 3,169 544.05 -3.51%
2003-09-24 0 0.285 0.285 0.290 0.270 0.285 8,300,000 2,309,280 0.2782 562.3 562.3 572.2 532.7 562.3 4,207 548.93 0.00%
2003-09-23 0 0.285 0.280 0.285 0.270 0.285 4,014,000 1,113,780 0.2775 562.3 552.4 562.3 532.7 562.3 2,034 547.45 1.79%
2003-09-22 0 0.280 0.280 0.285 0.275 0.295 4,874,000 1,376,500 0.2824 552.4 552.4 562.3 542.6 582.0 2,470 557.20 -5.08%
2003-09-19 0 0.295 0.290 0.295 0.290 0.315 3,174,000 954,680 0.3008 582.0 572.2 582.0 572.2 621.5 1,609 593.43 -4.84%
2003-09-18 0 0.310 0.310 0.315 0.300 0.315 6,636,000 2,034,200 0.3065 611.6 611.6 621.5 591.9 621.5 3,363 604.80 -1.59%
2003-09-17 0 0.315 0.310 0.315 0.310 0.325 11,612,000 3,665,980 0.3157 621.5 611.6 621.5 611.6 641.2 5,886 622.88 3.28%
2003-09-16 0 0.305 0.300 0.310 0.290 0.310 6,398,000 1,928,190 0.3014 601.8 591.9 611.6 572.2 611.6 3,243 594.60 -3.17%
2003-09-15 0 0.315 0.315 0.320 0.300 0.320 8,492,000 2,654,020 0.3125 621.5 621.5 631.4 591.9 631.4 4,304 616.62 1.61%
2003-09-11 0 0.310 0.305 0.310 0.280 0.310 9,576,000 2,837,220 0.2963 611.6 601.8 611.6 552.4 611.6 4,854 584.56 6.90%
2003-09-10 0 0.290 0.285 0.290 0.275 0.295 7,710,000 2,208,510 0.2864 572.2 562.3 572.2 542.6 582.0 3,908 565.15 -4.92%
2003-09-09 0 0.305 0.295 0.305 0.300 0.340 17,120,000 5,573,850 0.3256 601.8 582.0 601.8 591.9 670.8 8,677 642.35 -4.69%
2003-09-08 0 0.320 0.320 0.325 0.310 0.330 13,706,000 4,426,020 0.3229 631.4 631.4 641.2 611.6 651.1 6,947 637.12 0.00%
2003-09-05 0 0.320 0.315 0.320 0.310 0.335 17,336,000 5,546,940 0.3200 631.4 621.5 631.4 611.6 660.9 8,787 631.29 1.59%
2003-09-04 0 0.315 0.310 0.315 0.305 0.345 60,794,000 19,921,580 0.3277 621.5 611.6 621.5 601.8 680.7 30,813 646.52 0.00%
2003-09-03 0 0.315 0.320 0.325 0.280 0.325 52,558,000 15,923,990 0.3030 621.5 631.4 641.2 552.4 641.2 26,639 597.77 16.67%
2003-09-02 0 0.270 0.265 0.270 0.270 0.280 3,060,000 830,900 0.2715 532.7 522.8 532.7 532.7 552.4 1,551 535.73 -1.82%
2003-09-01 0 0.275 0.275 0.280 0.275 0.290 15,728,000 4,418,810 0.2810 542.6 542.6 552.4 542.6 572.2 7,972 554.31 -1.79%
2003-08-29 0 0.280 0.275 0.280 0.275 0.290 34,582,000 9,788,420 0.2830 552.4 542.6 552.4 542.6 572.2 17,528 558.45 3.70%
2003-08-28 0 0.270 0.265 0.270 0.250 0.275 24,286,000 6,462,760 0.2661 532.7 522.8 532.7 493.2 542.6 12,309 525.03 5.88%
2003-08-27 0 0.255 0.255 0.260 0.250 0.260 7,818,000 2,009,460 0.2570 503.1 503.1 513.0 493.2 513.0 3,963 507.11 0.00%
2003-08-26 0 0.255 0.250 0.255 0.245 0.265 10,572,000 2,675,720 0.2531 503.1 493.2 503.1 483.4 522.8 5,358 499.35 -3.77%
2003-08-25 0 0.265 0.260 0.265 0.260 0.285 33,986,000 9,352,860 0.2752 522.8 513.0 522.8 513.0 562.3 17,226 542.96 1.92%
2003-08-22 0 0.260 0.260 0.265 0.250 0.270 21,450,000 5,540,950 0.2583 513.0 513.0 522.8 493.2 532.7 10,872 509.66 -1.89%
2003-08-21 0 0.265 0.260 0.265 0.234 0.280 71,002,000 18,707,246 0.2635 522.8 513.0 522.8 461.7 552.4 35,987 519.83 14.22%
2003-08-20 0 0.232 0.230 0.232 0.228 0.238 8,832,000 2,057,088 0.2329 457.7 453.8 457.7 449.8 469.6 4,476 459.53 3.11%
2003-08-19 0 0.225 0.224 0.225 0.223 0.248 10,948,000 2,596,830 0.2372 443.9 441.9 443.9 440.0 489.3 5,549 467.98 -6.25%
2003-08-18 0 0.240 0.239 0.240 0.223 0.245 15,812,000 3,733,722 0.2361 473.5 471.5 473.5 440.0 483.4 8,014 465.88 7.62%
2003-08-15 0 0.223 0.222 0.223 0.221 0.227 3,020,000 677,206 0.2242 440.0 438.0 440.0 436.0 447.9 1,531 442.42 -3.04%
2003-08-14 0 0.230 0.229 0.230 0.220 0.237 11,282,000 2,615,024 0.2318 453.8 451.8 453.8 434.1 467.6 5,718 457.31 0.88%
2003-08-13 0 0.228 0.216 0.229 0.216 0.240 8,286,000 1,901,718 0.2295 449.8 426.2 451.8 426.2 473.5 4,200 452.82 6.05%
2003-08-12 0 0.215 0.210 0.218 0.210 0.222 1,990,000 434,220 0.2182 424.2 414.3 430.1 414.3 438.0 1,009 430.50 -2.27%
2003-08-11 0 0.220 0.217 0.220 0.200 0.220 2,852,000 592,296 0.2077 434.1 428.1 434.1 394.6 434.1 1,446 409.74 4.76%
2003-08-08 0 0.210 0.208 0.211 0.208 0.219 1,680,000 355,370 0.2115 414.3 410.4 416.3 410.4 432.1 852 417.34 -2.33%
2003-08-07 0 0.215 0.215 0.219 0.214 0.216 1,850,000 398,580 0.2154 424.2 424.2 432.1 422.2 426.2 938 425.07 -1.38%
2003-08-06 0 0.218 0.218 0.222 0.216 0.222 2,712,000 594,422 0.2192 430.1 430.1 438.0 426.2 438.0 1,375 432.44 -4.39%
2003-08-05 0 0.228 0.228 0.231 0.223 0.233 2,860,000 657,560 0.2299 449.8 449.8 455.8 440.0 459.7 1,450 453.62 1.33%
2003-08-04 0 0.225 0.223 0.225 0.220 0.228 2,692,000 602,650 0.2239 443.9 440.0 443.9 434.1 449.8 1,364 441.68 -1.75%
2003-08-01 0 0.229 0.227 0.229 0.225 0.232 2,830,000 646,390 0.2284 451.8 447.9 451.8 443.9 457.7 1,434 450.64 -0.87%
2003-07-31 0 0.231 0.231 0.232 0.225 0.233 2,338,000 541,478 0.2316 455.8 455.8 457.7 443.9 459.7 1,185 456.94 2.67%
2003-07-30 0 0.225 0.224 0.230 0.223 0.237 3,698,000 847,848 0.2293 443.9 441.9 453.8 440.0 467.6 1,874 452.35 -3.43%
2003-07-29 0 0.233 0.233 0.234 0.228 0.237 3,672,000 856,906 0.2334 459.7 459.7 461.7 449.8 467.6 1,861 460.42 -1.69%
2003-07-28 0 0.237 0.236 0.237 0.221 0.245 15,212,000 3,593,400 0.2362 467.6 465.6 467.6 436.0 483.4 7,710 466.06 7.73%
2003-07-25 0 0.220 0.220 0.221 0.218 0.226 3,484,000 769,288 0.2208 434.1 434.1 436.0 430.1 445.9 1,766 435.64 -1.79%
2003-07-24 0 0.224 0.224 0.225 0.210 0.230 7,548,000 1,684,202 0.2231 441.9 441.9 443.9 414.3 453.8 3,826 440.23 6.67%
2003-07-23 0 0.210 0.210 0.216 0.210 0.234 6,124,000 1,350,746 0.2206 414.3 414.3 426.2 414.3 461.7 3,104 435.17 -8.30%
2003-07-22 0 0.229 0.228 0.232 0.223 0.235 5,300,000 1,220,010 0.2302 451.8 449.8 457.7 440.0 463.6 2,686 454.16 -3.38%
2003-07-21 0 0.237 0.232 0.239 0.231 0.249 8,680,000 2,095,910 0.2415 467.6 457.7 471.5 455.8 491.3 4,399 476.40 -0.42%
2003-07-18 0 0.238 0.237 0.238 0.220 0.243 13,976,000 3,251,124 0.2326 469.6 467.6 469.6 434.1 479.4 7,084 458.96 8.18%
2003-07-17 0 0.220 0.214 0.224 0.214 0.250 17,400,000 4,087,630 0.2349 434.1 422.2 441.9 422.2 493.2 8,819 463.49 -12.00%
2003-07-16 0 0.250 0.250 0.255 0.235 0.260 41,238,000 10,371,674 0.2515 493.2 493.2 503.1 463.6 513.0 20,901 496.22 4.17%
2003-07-15 0 0.240 0.240 0.241 0.234 0.255 40,590,000 10,030,472 0.2471 473.5 473.5 475.5 461.7 503.1 20,573 487.55 -1.64%
2003-07-14 0 0.244 0.243 0.244 0.185 0.250 78,746,000 17,615,804 0.2237 481.4 479.4 481.4 365.0 493.2 39,912 441.36 34.07%
2003-07-11 0 0.182 0.181 0.182 0.173 0.183 13,004,000 2,335,744 0.1796 359.1 357.1 359.1 341.3 361.1 6,591 354.38 -1.09%
2003-07-10 0 0.184 0.183 0.184 0.158 0.186 28,050,000 5,033,572 0.1794 363.0 361.1 363.0 311.7 367.0 14,217 354.05 16.46%
2003-07-09 0 0.158 0.158 0.159 0.155 0.158 3,430,000 533,770 0.1556 311.7 311.7 313.7 305.8 311.7 1,738 307.03 3.95%
2003-07-08 0 0.152 0.152 0.153 0.152 0.159 2,426,000 376,560 0.1552 299.9 299.9 301.9 299.9 313.7 1,230 306.24 1.33%
2003-07-07 0 0.150 0.153 0.154 0.142 0.153 1,318,000 197,076 0.1495 295.9 301.9 303.8 280.2 301.9 668 295.01 4.17%
2003-07-04 0 0.144 0.143 0.148 0.142 0.153 714,000 105,066 0.1472 284.1 282.1 292.0 280.2 301.9 362 290.33 -2.70%
2003-07-03 0 0.148 0.142 0.148 0.140 0.148 560,000 80,200 0.1432 292.0 280.2 292.0 276.2 292.0 284 282.56 2.07%
2003-07-02 0 0.145 0.145 0.148 0.144 0.145 388,000 55,922 0.1441 286.1 286.1 292.0 284.1 286.1 197 284.36 1.40%
2003-06-30 0 0.143 0.143 0.150 0.143 0.149 416,000 61,158 0.1470 282.1 282.1 295.9 282.1 294.0 211 290.06 -7.14%
2003-06-27 0 0.154 0.149 0.154 0.148 0.154 310,000 46,420 0.1497 303.8 294.0 303.8 292.0 303.8 157 295.44 4.76%
2003-06-26 0 0.147 0.147 0.154 - - 0 0 - 290.0 290.0 303.8 - - 0 - 0.68%
2003-06-25 0 0.146 0.146 0.152 0.146 0.146 100,000 14,600 0.1460 288.1 288.1 299.9 288.1 288.1 51 288.05 -3.95%
2003-06-24 0 0.152 0.145 0.152 0.145 0.152 308,000 45,390 0.1474 299.9 286.1 299.9 286.1 299.9 156 290.76 -1.30%
2003-06-23 0 0.154 0.147 0.154 0.146 0.160 2,284,000 348,496 0.1526 303.8 290.0 303.8 288.1 315.7 1,158 301.04 -3.75%
2003-06-20 0 0.160 0.160 0.163 0.159 0.169 1,080,000 175,210 0.1622 315.7 315.7 321.6 313.7 333.4 547 320.08 -1.84%
2003-06-19 0 0.163 0.163 0.165 0.162 0.172 1,344,000 223,110 0.1660 321.6 321.6 325.5 319.6 339.4 681 327.52 -1.21%
2003-06-18 0 0.165 0.162 0.165 0.162 0.167 1,808,000 298,482 0.1651 325.5 319.6 325.5 319.6 329.5 916 325.72 -3.51%
2003-06-17 0 0.171 0.169 0.172 0.164 0.174 4,836,000 823,046 0.1702 337.4 333.4 339.4 323.6 343.3 2,451 335.78 5.56%
2003-06-16 0 0.162 0.161 0.162 0.160 0.165 3,988,000 652,710 0.1637 319.6 317.6 319.6 315.7 325.5 2,021 322.91 1.25%
2003-06-13 0 0.160 0.159 0.163 0.160 0.167 3,720,000 606,366 0.1630 315.7 313.7 321.6 315.7 329.5 1,885 321.60 1.27%
2003-06-12 0 0.158 0.158 0.160 0.155 0.164 3,718,000 597,174 0.1606 311.7 311.7 315.7 305.8 323.6 1,884 316.89 -2.47%
2003-06-11 0 0.162 0.162 0.165 0.160 0.169 6,646,000 1,099,008 0.1654 319.6 319.6 325.5 315.7 333.4 3,369 326.26 0.00%
2003-06-10 0 0.162 0.162 0.165 0.155 0.162 3,036,000 480,216 0.1582 319.6 319.6 325.5 305.8 319.6 1,539 312.07 0.00%
2003-06-09 0 0.162 0.159 0.162 0.142 0.163 6,396,000 1,006,582 0.1574 319.6 313.7 319.6 280.2 321.6 3,242 310.50 10.20%
2003-06-06 0 0.147 0.144 0.148 0.141 0.148 614,000 88,998 0.1449 290.0 284.1 292.0 278.2 292.0 311 285.98 3.52%
2003-06-05 0 0.142 0.142 0.144 0.142 0.154 6,190,000 916,880 0.1481 280.2 280.2 284.1 280.2 303.8 3,137 292.24 2.16%
2003-06-03 0 0.139 0.139 0.140 0.135 0.142 2,040,000 282,274 0.1384 274.2 274.2 276.2 266.4 280.2 1,034 273.00 -0.71%
2003-06-02 0 0.140 0.137 0.141 0.137 0.142 2,636,000 370,084 0.1404 276.2 270.3 278.2 270.3 280.2 1,336 277.00 2.94%
2003-05-30 0 0.136 0.135 0.138 0.129 0.140 1,674,000 228,350 0.1364 268.3 266.4 272.3 254.5 276.2 848 269.13 0.00%
2003-05-29 0 0.136 0.135 0.136 0.128 0.142 2,282,000 305,892 0.1340 268.3 266.4 268.3 252.5 280.2 1,157 264.47 1.49%
2003-05-28 0 0.134 0.133 0.134 0.133 0.142 1,924,000 262,742 0.1366 264.4 262.4 264.4 262.4 280.2 975 269.43 0.75%
2003-05-27 0 0.133 0.131 0.133 0.130 0.138 1,586,000 215,094 0.1356 262.4 258.5 262.4 256.5 272.3 804 267.58 -4.32%
2003-05-26 0 0.139 0.139 0.141 0.139 0.148 6,766,000 957,018 0.1414 274.2 274.2 278.2 274.2 292.0 3,429 279.07 0.72%
2003-05-23 0 0.138 0.135 0.136 0.126 0.138 3,060,000 411,620 0.1345 272.3 266.4 268.3 248.6 272.3 1,551 265.40 7.81%
2003-05-22 0 0.128 0.127 0.131 0.125 0.130 1,032,000 132,104 0.1280 252.5 250.6 258.5 246.6 256.5 523 252.56 2.40%
2003-05-21 0 0.125 0.125 0.130 0.124 0.128 320,000 40,070 0.1252 246.6 246.6 256.5 244.6 252.5 162 247.05 -2.34%
2003-05-20 0 0.128 0.126 0.130 0.125 0.129 1,226,000 156,440 0.1276 252.5 248.6 256.5 246.6 254.5 621 251.76 -0.78%
2003-05-19 0 0.129 0.129 0.131 0.125 0.132 2,794,000 362,110 0.1296 254.5 254.5 258.5 246.6 260.4 1,416 255.70 3.20%
2003-05-16 0 0.125 0.124 0.128 0.121 0.128 1,958,000 246,004 0.1256 246.6 244.6 252.5 238.7 252.5 992 247.89 3.31%
2003-05-15 0 0.121 0.117 0.121 0.121 0.123 770,000 94,310 0.1225 238.7 230.8 238.7 238.7 242.7 390 241.65 -1.63%
2003-05-14 0 0.123 0.118 0.123 0.120 0.125 2,100,000 256,536 0.1222 242.7 232.8 242.7 236.8 246.6 1,064 241.02 -1.60%
2003-05-13 0 0.125 0.125 0.128 0.122 0.135 7,300,000 937,550 0.1284 246.6 246.6 252.5 240.7 266.4 3,700 253.39 4.17%
2003-05-12 0 0.120 0.116 0.120 0.112 0.120 1,028,000 122,480 0.1191 236.8 228.9 236.8 221.0 236.8 521 235.07 4.35%
2003-05-09 0 0.115 0.115 0.117 0.114 0.119 1,190,000 137,542 0.1156 226.9 226.9 230.8 224.9 234.8 603 228.04 0.00%
2003-05-07 0 0.115 0.115 0.118 0.106 0.115 444,000 48,530 0.1093 226.9 226.9 232.8 209.1 226.9 225 215.65 0.88%
2003-05-06 0 0.114 0.110 0.114 0.114 0.126 4,878,000 583,824 0.1197 224.9 217.0 224.9 224.9 248.6 2,472 236.14 -3.39%
2003-05-05 0 0.118 0.117 0.118 0.103 0.118 9,114,000 998,484 0.1096 232.8 230.8 232.8 203.2 232.8 4,619 216.15 14.56%
2003-05-02 0 0.103 0.102 0.103 0.090 0.103 3,194,000 304,108 0.0952 203.2 201.2 203.2 177.6 203.2 1,619 187.85 17.05%
2003-04-30 0 0.088 0.088 0.090 0.086 0.093 1,178,000 105,832 0.0898 173.6 173.6 177.6 169.7 183.5 597 177.25 -5.38%
2003-04-29 0 0.093 0.093 0.094 0.089 0.095 728,000 67,064 0.0921 183.5 183.5 185.5 175.6 187.4 369 181.75 10.71%
2003-04-28 0 0.084 0.084 0.085 0.082 0.083 1,768,000 145,406 0.0822 165.7 165.7 167.7 161.8 163.8 896 162.26 1.20%
2003-04-25 0 0.083 0.082 0.084 0.072 0.084 766,000 61,740 0.0806 163.8 161.8 165.7 142.1 165.7 388 159.02 1.22%
2003-04-24 0 0.082 0.078 0.083 0.077 0.083 402,000 31,886 0.0793 161.8 153.9 163.8 151.9 163.8 204 156.49 -6.82%
2003-04-23 0 0.088 0.084 0.088 0.084 0.095 1,618,000 139,006 0.0859 173.6 165.7 173.6 165.7 187.4 820 169.50 -7.37%
2003-04-22 0 0.095 0.090 0.095 0.088 0.100 12,546,000 1,133,832 0.0904 187.4 177.6 187.4 173.6 197.3 6,359 178.31 -6.86%
2003-04-17 0 0.102 0.100 0.103 0.098 0.113 4,282,000 443,582 0.1036 201.2 197.3 203.2 193.4 222.9 2,170 204.38 -15.00%
2003-04-16 0 0.120 0.119 0.125 0.117 0.130 876,000 109,296 0.1248 236.8 234.8 246.6 230.8 256.5 444 246.16 -4.76%
2003-04-15 0 0.126 0.126 0.130 0.126 0.133 524,000 67,174 0.1282 248.6 248.6 256.5 248.6 262.4 266 252.92 -4.55%
2003-04-14 0 0.132 0.132 0.135 0.132 0.133 358,000 47,266 0.1320 260.4 260.4 266.4 260.4 262.4 181 260.49 -2.94%
2003-04-11 0 0.136 0.136 0.142 0.136 0.136 1,000,000 136,000 0.1360 268.3 268.3 280.2 268.3 268.3 507 268.32 -2.16%
2003-04-10 0 0.139 0.137 0.141 0.136 0.145 986,000 135,220 0.1371 274.2 270.3 278.2 268.3 286.1 500 270.57 -1.42%
2003-04-09 0 0.141 0.141 0.145 0.140 0.145 758,000 107,796 0.1422 278.2 278.2 286.1 276.2 286.1 384 280.58 -2.76%
2003-04-08 0 0.145 0.143 0.152 - - 0 0 - 286.1 282.1 299.9 - - 0 - 0.00%
2003-04-07 0 0.145 0.145 0.150 - - 0 0 - 286.1 286.1 295.9 - - 0 - 1.40%
2003-04-04 0 0.143 0.143 0.148 0.142 0.148 160,000 23,330 0.1458 282.1 282.1 292.0 280.2 292.0 81 287.68 -1.38%
2003-04-03 0 0.145 0.138 0.148 0.138 0.145 130,000 18,640 0.1434 286.1 272.3 292.0 272.3 286.1 66 282.89 1.40%
2003-04-02 0 0.143 0.140 0.145 0.140 0.143 440,000 61,900 0.1407 282.1 276.2 286.1 276.2 282.1 223 277.56 2.88%
2003-04-01 0 0.139 0.139 0.143 0.135 0.144 834,000 117,622 0.1410 274.2 274.2 282.1 266.4 284.1 423 278.26 -0.71%
2003-03-31 0 0.140 0.140 0.148 0.140 0.148 780,000 112,322 0.1440 276.2 276.2 292.0 276.2 292.0 395 284.11 -9.09%
2003-03-28 0 0.154 0.150 0.154 0.150 0.154 472,000 71,856 0.1522 303.8 295.9 303.8 295.9 303.8 239 300.36 2.67%
2003-03-27 0 0.150 0.150 0.154 0.142 0.154 1,178,000 174,896 0.1485 295.9 295.9 303.8 280.2 303.8 597 292.92 0.67%
2003-03-26 0 0.149 0.145 0.152 0.145 0.149 160,000 23,700 0.1481 294.0 286.1 299.9 286.1 294.0 81 292.25 4.20%
2003-03-25 0 0.143 0.142 0.144 0.143 0.145 230,000 33,060 0.1437 282.1 280.2 284.1 282.1 286.1 117 283.59 0.00%
2003-03-24 0 0.143 0.143 0.145 0.143 0.145 450,000 65,190 0.1449 282.1 282.1 286.1 282.1 286.1 228 285.82 -3.38%
2003-03-21 0 0.148 0.144 0.148 0.142 0.148 210,000 30,140 0.1435 292.0 284.1 292.0 280.2 292.0 106 283.17 2.07%
2003-03-20 0 0.145 0.145 0.148 0.145 0.148 496,000 72,340 0.1458 286.1 286.1 292.0 286.1 292.0 251 287.75 -2.03%
2003-03-19 0 0.148 0.148 0.150 0.142 0.150 1,260,000 183,460 0.1456 292.0 292.0 295.9 280.2 295.9 639 287.27 2.78%
2003-03-18 0 0.144 0.143 0.146 0.143 0.145 486,000 69,898 0.1438 284.1 282.1 288.1 282.1 286.1 246 283.76 4.35%
2003-03-17 0 0.138 0.138 0.150 0.138 0.140 710,000 98,642 0.1389 272.3 272.3 295.9 272.3 276.2 360 274.11 -4.17%
2003-03-14 0 0.144 0.142 0.145 0.141 0.145 726,000 104,272 0.1436 284.1 280.2 286.1 278.2 286.1 368 283.37 4.35%
2003-03-13 0 0.138 0.138 0.142 0.137 0.141 956,000 132,288 0.1384 272.3 272.3 280.2 270.3 278.2 485 273.01 -4.83%
2003-03-12 0 0.145 0.143 0.145 0.137 0.146 1,708,000 243,246 0.1424 286.1 282.1 286.1 270.3 288.1 866 280.98 2.11%
2003-03-11 0 0.142 0.142 0.149 0.140 0.145 2,474,000 352,894 0.1426 280.2 280.2 294.0 276.2 286.1 1,254 281.43 -6.58%
2003-03-10 0 0.152 0.148 0.152 0.148 0.165 1,944,000 299,336 0.1540 299.9 292.0 299.9 292.0 325.5 985 303.80 -7.88%
2003-03-07 0 0.165 0.165 0.170 0.163 0.172 1,096,000 182,138 0.1662 325.5 325.5 335.4 321.6 339.4 556 327.88 -4.62%
2003-03-06 0 0.173 0.173 0.175 0.171 0.175 1,252,000 216,760 0.1731 341.3 341.3 345.3 337.4 345.3 635 341.58 -1.14%
2003-03-05 0 0.175 0.175 0.190 0.172 0.175 110,000 19,010 0.1728 345.3 345.3 374.9 339.4 345.3 56 340.97 -1.13%
2003-03-04 0 0.177 0.176 0.180 0.177 0.182 252,000 45,404 0.1802 349.2 347.2 355.1 349.2 359.1 128 355.48 -2.21%
2003-03-03 0 0.181 0.181 0.184 0.180 0.182 400,000 72,376 0.1809 357.1 357.1 363.0 355.1 359.1 203 356.99 2.26%
2003-02-28 0 0.177 0.177 0.179 0.177 0.182 1,210,000 217,632 0.1799 349.2 349.2 353.2 349.2 359.1 613 354.86 0.00%
2003-02-27 0 0.177 0.177 0.184 0.170 0.180 708,000 123,282 0.1741 349.2 349.2 363.0 335.4 355.1 359 343.55 0.00%
2003-02-26 0 0.177 0.177 0.180 0.175 0.182 374,000 66,378 0.1775 349.2 349.2 355.1 345.3 359.1 190 350.17 -4.84%
2003-02-25 0 0.186 0.186 0.188 0.178 0.180 300,000 53,900 0.1797 367.0 367.0 370.9 351.2 355.1 152 354.48 0.00%
2003-02-24 0 0.186 0.186 0.189 0.186 0.190 202,000 38,372 0.1900 367.0 367.0 372.9 367.0 374.9 102 374.79 0.54%
2003-02-21 0 0.185 0.185 0.190 0.182 0.185 690,000 126,580 0.1834 365.0 365.0 374.9 359.1 365.0 350 361.94 0.54%
2003-02-20 0 0.184 0.184 0.188 0.184 0.185 476,000 87,734 0.1843 363.0 363.0 370.9 363.0 365.0 241 363.65 -1.08%
2003-02-19 0 0.186 0.186 0.189 0.186 0.190 1,542,000 288,692 0.1872 367.0 367.0 372.9 367.0 374.9 782 369.38 0.54%
2003-02-18 0 0.185 0.185 0.188 0.181 0.188 1,066,000 197,240 0.1850 365.0 365.0 370.9 357.1 370.9 540 365.06 0.00%
2003-02-17 0 0.185 0.183 0.185 0.180 0.185 1,724,000 316,558 0.1836 365.0 361.1 365.0 355.1 365.0 874 362.27 0.54%
2003-02-14 0 0.184 0.184 0.186 0.183 0.188 1,348,000 248,754 0.1845 363.0 363.0 367.0 361.1 370.9 683 364.08 -0.54%
2003-02-13 0 0.185 0.185 0.188 0.185 0.194 1,178,000 221,912 0.1884 365.0 365.0 370.9 365.0 382.8 597 371.67 -4.64%
2003-02-12 0 0.194 0.193 0.194 0.185 0.195 1,836,000 347,776 0.1894 382.8 380.8 382.8 365.0 384.7 931 373.72 3.19%
2003-02-11 0 0.188 0.186 0.192 0.185 0.190 460,000 86,580 0.1882 370.9 367.0 378.8 365.0 374.9 233 371.35 0.00%
2003-02-10 0 0.188 0.188 0.191 0.188 0.189 1,016,000 191,696 0.1887 370.9 370.9 376.8 370.9 372.9 515 372.25 -1.05%
2003-02-07 0 0.190 0.190 0.192 0.188 0.191 560,000 106,820 0.1908 374.9 374.9 378.8 370.9 376.8 284 376.34 0.00%
2003-02-06 0 0.190 0.188 0.191 0.188 0.190 1,508,000 285,404 0.1893 374.9 370.9 376.8 370.9 374.9 764 373.40 1.06%
2003-02-05 0 0.188 0.188 0.191 0.188 0.195 1,302,000 247,782 0.1903 370.9 370.9 376.8 370.9 384.7 660 375.47 -1.57%
2003-02-04 0 0.191 0.191 0.193 0.191 0.191 178,000 34,088 0.1915 376.8 376.8 380.8 376.8 376.8 90 377.84 -1.55%
2003-01-30 0 0.194 0.194 0.200 0.191 0.195 1,000,000 193,360 0.1934 382.8 382.8 394.6 376.8 384.7 507 381.49 1.57%
2003-01-29 0 0.191 0.191 0.198 0.190 0.192 278,000 53,002 0.1907 376.8 376.8 390.6 374.9 378.8 141 376.16 -1.04%
2003-01-28 0 0.193 0.192 0.195 0.188 0.193 2,204,000 421,092 0.1911 380.8 378.8 384.7 370.9 380.8 1,117 376.95 1.05%
2003-01-27 0 0.191 0.191 0.196 0.190 0.196 444,000 85,056 0.1916 376.8 376.8 386.7 374.9 386.7 225 377.96 -2.55%
2003-01-24 0 0.196 0.196 0.200 0.196 0.201 1,860,000 370,330 0.1991 386.7 386.7 394.6 386.7 396.6 943 392.82 -3.45%
2003-01-23 0 0.203 0.200 0.203 0.201 0.203 1,040,000 210,670 0.2026 400.5 394.6 400.5 396.6 400.5 527 399.66 -0.49%
2003-01-22 0 0.204 0.203 0.205 0.200 0.205 1,432,000 291,104 0.2033 402.5 400.5 404.5 394.6 404.5 726 401.08 -0.97%
2003-01-21 0 0.206 0.203 0.206 0.204 0.207 1,510,000 311,630 0.2064 406.4 400.5 406.4 402.5 408.4 765 407.18 3.00%
2003-01-20 0 0.200 0.200 0.205 0.200 0.200 1,050,000 210,000 0.2000 394.6 394.6 404.5 394.6 394.6 532 394.59 -2.44%
2003-01-17 0 0.205 0.204 0.207 0.203 0.205 1,526,000 312,060 0.2045 404.5 402.5 408.4 400.5 404.5 773 403.46 -0.49%
2003-01-16 0 0.206 0.206 0.210 0.206 0.210 1,686,000 350,646 0.2080 406.4 406.4 414.3 406.4 414.3 855 410.33 -2.83%
2003-01-15 0 0.212 0.212 0.215 0.212 0.218 3,340,000 721,160 0.2159 418.3 418.3 424.2 418.3 430.1 1,693 426.00 -1.40%
2003-01-14 0 0.215 0.210 0.215 0.215 0.225 6,570,000 1,445,600 0.2200 424.2 414.3 424.2 424.2 443.9 3,330 434.11 -3.15%
2003-01-13 0 0.222 0.221 0.222 0.214 0.222 14,346,000 3,157,772 0.2201 438.0 436.0 438.0 422.2 438.0 7,271 434.28 3.74%
2003-01-10 0 0.214 0.214 0.215 0.206 0.217 10,328,000 2,201,604 0.2132 422.2 422.2 424.2 406.4 428.1 5,235 420.58 1.90%
2003-01-09 0 0.210 0.208 0.210 0.200 0.214 6,564,000 1,378,310 0.2100 414.3 410.4 414.3 394.6 422.2 3,327 414.29 1.45%
2003-01-08 0 0.207 0.207 0.208 0.207 0.212 3,230,000 676,076 0.2093 408.4 408.4 410.4 408.4 418.3 1,637 412.97 0.98%
2003-01-07 0 0.205 0.203 0.204 0.202 0.210 2,834,000 586,850 0.2071 404.5 400.5 402.5 398.5 414.3 1,436 408.55 -0.49%
2003-01-06 0 0.206 0.206 0.207 0.205 0.215 9,500,000 1,990,322 0.2095 406.4 406.4 408.4 404.5 424.2 4,815 413.35 0.49%
2003-01-03 0 0.205 0.205 0.206 0.193 0.210 9,184,000 1,850,566 0.2015 404.5 404.5 406.4 380.8 414.3 4,655 397.55 6.77%
2003-01-02 0 0.192 0.190 0.195 0.192 0.198 780,000 151,900 0.1947 378.8 374.9 384.7 378.8 390.6 395 384.22 -0.52%
2002-12-31 0 0.193 0.193 0.198 0.188 0.193 1,466,000 279,202 0.1905 380.8 380.8 390.6 370.9 380.8 743 375.76 1.58%
2002-12-30 0 0.190 0.187 0.190 0.189 0.198 1,508,000 288,150 0.1911 374.9 368.9 374.9 372.9 390.6 764 377.00 -6.40%
2002-12-27 0 0.203 0.202 0.203 0.200 0.203 1,080,000 218,050 0.2019 400.5 398.5 400.5 394.6 400.5 547 398.34 -1.93%
2002-12-24 0 0.207 0.207 0.208 0.201 0.205 730,000 149,170 0.2043 408.4 408.4 410.4 396.6 404.5 370 403.16 0.98%
2002-12-23 0 0.205 0.205 0.210 0.205 0.212 500,000 104,880 0.2098 404.5 404.5 414.3 404.5 418.3 253 413.85 -1.91%
2002-12-20 0 0.209 0.208 0.210 0.204 0.209 2,440,000 503,430 0.2063 412.4 410.4 414.3 402.5 412.4 1,237 407.07 1.95%
2002-12-19 0 0.205 0.203 0.205 0.200 0.206 3,930,000 795,130 0.2023 404.5 400.5 404.5 394.6 406.4 1,992 399.18 2.50%
2002-12-18 0 0.200 0.200 0.202 0.200 0.210 4,652,000 942,554 0.2026 394.6 394.6 398.5 394.6 414.3 2,358 399.75 -4.31%
2002-12-17 0 0.209 0.208 0.212 0.208 0.220 2,930,000 622,446 0.2124 412.4 410.4 418.3 410.4 434.1 1,485 419.14 -1.42%
2002-12-16 0 0.212 0.212 0.215 0.212 0.218 1,708,000 367,156 0.2150 418.3 418.3 424.2 418.3 430.1 866 424.12 -2.30%
2002-12-13 0 0.217 0.217 0.219 0.216 0.225 3,046,000 668,712 0.2195 428.1 428.1 432.1 426.2 443.9 1,544 433.14 -0.91%
2002-12-12 0 0.219 0.219 0.220 0.219 0.225 2,698,000 597,472 0.2214 432.1 432.1 434.1 432.1 443.9 1,367 436.91 -2.23%
2002-12-11 0 0.224 0.220 0.229 0.220 0.232 3,288,000 738,400 0.2246 441.9 434.1 451.8 434.1 457.7 1,667 443.08 -3.03%
2002-12-10 0 0.231 0.231 0.232 0.220 0.232 6,066,000 1,372,802 0.2263 455.8 455.8 457.7 434.1 457.7 3,075 446.51 3.59%
2002-12-09 0 0.223 0.218 0.223 0.218 0.226 1,192,000 263,310 0.2209 440.0 430.1 440.0 430.1 445.9 604 435.83 -1.33%
2002-12-06 0 0.226 0.225 0.229 0.220 0.229 3,224,000 720,112 0.2234 445.9 443.9 451.8 434.1 451.8 1,634 440.68 -0.88%
2002-12-05 0 0.228 0.228 0.229 0.218 0.230 4,142,000 929,938 0.2245 449.8 449.8 451.8 430.1 453.8 2,099 442.96 1.33%
2002-12-04 0 0.225 0.224 0.227 0.220 0.237 6,112,000 1,388,966 0.2273 443.9 441.9 447.9 434.1 467.6 3,098 448.36 -5.86%
2002-12-03 0 0.239 0.238 0.240 0.235 0.248 14,378,000 3,470,672 0.2414 471.5 469.6 473.5 463.6 489.3 7,287 476.25 3.46%
2002-12-02 0 0.231 0.231 0.235 0.228 0.237 7,110,000 1,651,002 0.2322 455.8 455.8 463.6 449.8 467.6 3,604 458.14 0.43%
2002-11-29 0 0.230 0.226 0.230 0.222 0.235 3,712,000 848,508 0.2286 453.8 445.9 453.8 438.0 463.6 1,881 450.99 -1.29%
2002-11-28 0 0.233 0.231 0.236 0.233 0.246 11,428,000 2,770,538 0.2424 459.7 455.8 465.6 459.7 485.4 5,792 478.32 -1.69%
2002-11-27 0 0.237 0.237 0.238 0.224 0.242 13,562,000 3,173,540 0.2340 467.6 467.6 469.6 441.9 477.5 6,874 461.68 5.33%
2002-11-26 0 0.225 0.222 0.227 0.223 0.248 18,404,000 4,389,332 0.2385 443.9 438.0 447.9 440.0 489.3 9,328 470.55 -9.27%
2002-11-25 0 0.248 0.248 0.249 0.223 0.250 43,500,000 10,383,470 0.2387 489.3 489.3 491.3 440.0 493.2 22,048 470.95 11.21%
2002-11-22 0 0.223 0.222 0.223 0.210 0.224 15,198,000 3,336,968 0.2196 440.0 438.0 440.0 414.3 441.9 7,703 433.20 7.21%
2002-11-21 0 0.208 0.205 0.208 0.205 0.208 1,634,000 336,228 0.2058 410.4 404.5 410.4 404.5 410.4 828 405.98 1.46%
2002-11-20 0 0.205 0.204 0.207 0.204 0.207 916,000 187,814 0.2050 404.5 402.5 408.4 402.5 408.4 464 404.53 -1.44%
2002-11-19 0 0.208 0.209 0.210 0.202 0.209 1,146,000 237,074 0.2069 410.4 412.4 414.3 398.5 412.4 581 408.15 0.00%
2002-11-18 0 0.208 0.208 0.210 0.207 0.217 2,430,000 518,820 0.2135 410.4 410.4 414.3 408.4 428.1 1,232 421.24 -3.70%
2002-11-15 0 0.216 0.216 0.217 0.206 0.218 8,838,000 1,866,944 0.2112 426.2 426.2 428.1 406.4 430.1 4,480 416.77 5.88%
2002-11-14 0 0.204 0.201 0.204 0.200 0.207 7,064,000 1,437,772 0.2035 402.5 396.6 402.5 394.6 408.4 3,580 401.57 2.00%
2002-11-13 0 0.200 0.199 0.200 0.198 0.207 3,944,000 789,828 0.2003 394.6 392.6 394.6 390.6 408.4 1,999 395.11 -2.44%
2002-11-12 0 0.205 0.205 0.206 0.200 0.208 3,898,000 795,006 0.2040 404.5 404.5 406.4 394.6 410.4 1,976 402.39 0.00%
2002-11-11 0 0.205 0.203 0.205 0.203 0.210 3,058,000 627,662 0.2053 404.5 400.5 404.5 400.5 414.3 1,550 404.96 -3.30%
2002-11-08 0 0.212 0.211 0.215 0.211 0.216 4,030,000 858,530 0.2130 418.3 416.3 424.2 416.3 426.2 2,043 420.31 -2.30%
2002-11-07 0 0.217 0.215 0.217 0.211 0.220 5,090,000 1,100,852 0.2163 428.1 424.2 428.1 416.3 434.1 2,580 426.71 2.84%
2002-11-06 0 0.211 0.210 0.211 0.210 0.222 3,442,000 734,066 0.2133 416.3 414.3 416.3 414.3 438.0 1,745 420.77 -1.40%
2002-11-05 0 0.214 0.214 0.216 0.214 0.226 7,994,000 1,766,026 0.2209 422.2 422.2 426.2 422.2 445.9 4,052 435.87 -4.04%
2002-11-04 0 0.223 0.223 0.224 0.218 0.226 7,762,000 1,724,888 0.2222 440.0 440.0 441.9 430.1 445.9 3,934 438.44 5.19%
2002-11-01 0 0.212 0.212 0.215 0.210 0.216 1,380,000 293,570 0.2127 418.3 418.3 424.2 414.3 426.2 699 419.71 -0.47%
2002-10-31 0 0.213 0.212 0.213 0.210 0.224 6,374,000 1,387,916 0.2177 420.2 418.3 420.2 414.3 441.9 3,231 429.61 -1.39%
2002-10-30 0 0.216 0.215 0.218 0.208 0.226 8,052,000 1,767,458 0.2195 426.2 424.2 430.1 410.4 445.9 4,081 433.08 -0.46%
2002-10-29 0 0.217 0.217 0.219 0.212 0.240 11,214,000 2,495,970 0.2226 428.1 428.1 432.1 418.3 473.5 5,684 439.14 -11.43%
2002-10-28 0 0.245 0.244 0.246 0.241 0.255 11,342,000 2,824,758 0.2491 483.4 481.4 485.4 475.5 503.1 5,749 491.37 -2.00%
2002-10-25 0 0.250 0.250 0.255 0.246 0.260 13,206,000 3,336,370 0.2526 493.2 493.2 503.1 485.4 513.0 6,693 498.45 -5.66%
2002-10-24 0 0.265 0.260 0.265 0.245 0.265 43,638,000 11,200,250 0.2567 522.8 513.0 522.8 483.4 522.8 22,118 506.39 6.43%
2002-10-23 0 0.249 0.247 0.250 0.230 0.250 15,178,000 3,674,744 0.2421 491.3 487.3 493.2 453.8 493.2 7,693 477.68 7.33%
2002-10-22 0 0.232 0.230 0.232 0.220 0.240 6,462,000 1,470,260 0.2275 457.7 453.8 457.7 434.1 473.5 3,275 448.90 2.65%
2002-10-21 0 0.226 0.226 0.229 0.226 0.249 5,874,000 1,403,744 0.2390 445.9 445.9 451.8 445.9 491.3 2,977 471.49 -5.83%
2002-10-18 0 0.240 0.240 0.242 0.214 0.255 29,946,000 7,143,872 0.2386 473.5 473.5 477.5 422.2 503.1 15,178 470.67 13.74%
2002-10-17 0 0.211 0.208 0.213 0.205 0.213 4,258,000 888,278 0.2086 416.3 410.4 420.2 404.5 420.2 2,158 411.59 0.00%
2002-10-16 0 0.211 0.206 0.211 0.202 0.225 6,114,000 1,331,438 0.2178 416.3 406.4 416.3 398.5 443.9 3,099 429.65 -1.86%
2002-10-15 0 0.215 0.215 0.216 0.200 0.216 10,438,000 2,182,928 0.2091 424.2 424.2 426.2 394.6 426.2 5,290 412.61 8.59%
2002-10-11 0 0.198 0.197 0.202 0.193 0.219 4,242,000 861,590 0.2031 390.6 388.7 398.5 380.8 432.1 2,150 400.73 -3.41%
2002-10-10 0 0.205 0.200 0.205 0.191 0.205 1,230,000 245,802 0.1998 404.5 394.6 404.5 376.8 404.5 623 394.28 -3.30%
2002-10-09 0 0.212 0.212 0.220 0.212 0.220 1,224,000 263,748 0.2155 418.3 418.3 434.1 418.3 434.1 620 425.14 -5.78%
2002-10-08 0 0.225 0.222 0.225 0.225 0.233 428,000 98,080 0.2292 443.9 438.0 443.9 443.9 459.7 217 452.12 -6.25%
2002-10-07 0 0.240 0.240 0.250 0.240 0.240 256,000 61,440 0.2400 473.5 473.5 493.2 473.5 473.5 130 473.51 -2.83%
2002-10-04 0 0.247 0.247 - 0.240 0.247 588,000 141,820 0.2412 487.3 487.3 - 473.5 487.3 298 475.86 2.92%
2002-10-03 0 0.240 0.240 0.250 0.240 0.260 1,008,000 247,814 0.2458 473.5 473.5 493.2 473.5 513.0 511 485.05 -4.00%
2002-10-02 0 0.250 0.250 0.260 0.250 0.260 364,000 92,710 0.2547 493.2 493.2 513.0 493.2 513.0 184 502.51 -3.85%
2002-09-30 0 0.260 0.250 0.260 0.249 0.260 258,000 66,154 0.2564 513.0 493.2 513.0 491.3 513.0 131 505.89 0.00%
2002-09-27 0 0.260 0.255 0.265 0.255 0.260 534,000 138,590 0.2595 513.0 503.1 522.8 503.1 513.0 271 512.05 0.00%
2002-09-26 0 0.260 0.255 0.260 0.255 0.260 480,000 124,750 0.2599 513.0 503.1 513.0 503.1 513.0 243 512.77 0.00%
2002-09-25 0 0.260 0.255 0.270 0.260 0.270 490,000 127,500 0.2602 513.0 503.1 532.7 513.0 532.7 248 513.38 -3.70%
2002-09-24 0 0.270 0.265 0.270 0.260 0.270 314,000 83,460 0.2658 532.7 522.8 532.7 513.0 532.7 159 524.41 -1.82%
2002-09-23 0 0.275 0.260 0.275 0.265 0.280 600,000 163,800 0.2730 542.6 513.0 542.6 522.8 552.4 304 538.62 3.77%
2002-09-20 0 0.265 0.265 0.275 0.250 0.260 800,000 203,540 0.2544 522.8 522.8 542.6 493.2 513.0 405 501.97 0.00%
2002-09-19 0 0.265 0.255 0.260 0.260 0.265 336,000 88,790 0.2643 522.8 503.1 513.0 513.0 522.8 170 521.37 -1.85%
2002-09-18 0 0.270 0.270 0.280 0.265 0.270 24,000 6,460 0.2692 532.7 532.7 552.4 522.8 532.7 12 531.06 -5.26%
2002-09-17 0 0.285 0.275 0.285 0.270 0.290 926,000 261,090 0.2820 562.3 542.6 562.3 532.7 572.2 469 556.29 1.79%
2002-09-16 0 0.280 0.280 0.290 0.280 0.300 658,000 188,790 0.2869 552.4 552.4 572.2 552.4 591.9 334 566.08 -3.45%
2002-09-13 0 0.290 0.285 0.290 0.280 0.290 776,000 222,260 0.2864 572.2 562.3 572.2 552.4 572.2 393 565.09 -3.33%
2002-09-12 0 0.300 0.300 0.305 0.280 0.310 632,000 194,190 0.3073 591.9 591.9 601.8 552.4 611.6 320 606.22 -1.64%
2002-09-11 0 0.305 0.295 0.305 0.285 0.310 600,000 181,490 0.3025 601.8 582.0 601.8 562.3 611.6 304 596.79 3.39%
2002-09-10 0 0.295 0.285 0.295 0.285 0.295 190,000 54,950 0.2892 582.0 562.3 582.0 562.3 582.0 96 570.60 3.51%
2002-09-09 0 0.285 0.285 0.290 0.270 0.290 320,000 90,700 0.2834 562.3 562.3 572.2 532.7 572.2 162 559.21 1.79%
2002-09-06 0 0.280 0.280 0.290 0.280 0.290 288,000 82,170 0.2853 552.4 552.4 572.2 552.4 572.2 146 562.91 -3.45%
2002-09-05 0 0.290 0.290 0.295 0.290 0.310 460,000 136,100 0.2959 572.2 572.2 582.0 572.2 611.6 233 583.74 -1.69%
2002-09-04 0 0.295 0.295 0.320 0.280 0.305 950,000 270,950 0.2852 582.0 582.0 631.4 552.4 601.8 482 562.71 5.36%
2002-09-03 0 0.280 0.275 0.285 0.275 0.280 350,000 97,750 0.2793 552.4 542.6 562.3 542.6 552.4 177 551.02 -1.75%
2002-09-02 0 0.285 0.275 0.285 0.275 0.295 556,000 159,060 0.2861 562.3 542.6 562.3 542.6 582.0 282 564.43 -5.00%
2002-08-30 0 0.300 0.290 0.300 0.300 0.300 200,000 60,000 0.3000 591.9 572.2 591.9 591.9 591.9 101 591.89 1.69%
2002-08-29 0 0.295 0.290 0.300 0.275 0.300 1,016,000 293,380 0.2888 582.0 572.2 591.9 542.6 591.9 515 569.72 0.00%
2002-08-28 0 0.295 0.295 0.300 0.295 0.310 1,190,000 358,430 0.3012 582.0 582.0 591.9 582.0 611.6 603 594.26 -6.35%
2002-08-27 0 0.315 0.315 0.320 0.310 0.325 2,316,000 730,980 0.3156 621.5 621.5 631.4 611.6 641.2 1,174 622.71 -4.55%
2002-08-26 0 0.330 0.325 0.330 0.325 0.340 936,000 309,210 0.3304 651.1 641.2 651.1 641.2 670.8 474 651.78 -1.49%
2002-08-23 0 0.335 0.335 0.345 0.335 0.365 6,944,000 2,434,240 0.3506 660.9 660.9 680.7 660.9 720.1 3,520 691.63 -6.94%
2002-08-22 0 0.360 0.355 0.360 0.320 0.365 9,802,000 3,401,320 0.3470 710.3 700.4 710.3 631.4 720.1 4,968 684.63 12.50%
2002-08-21 0 0.320 0.315 0.325 0.305 0.330 2,432,000 763,520 0.3139 631.4 621.5 641.2 601.8 651.1 1,233 619.41 1.59%
2002-08-20 0 0.315 0.315 0.330 0.315 0.350 5,060,000 1,680,260 0.3321 621.5 621.5 651.1 621.5 690.5 2,565 655.16 -3.08%
2002-08-19 0 0.325 0.325 0.330 0.280 0.330 6,106,000 1,873,260 0.3068 641.2 641.2 651.1 552.4 651.1 3,095 605.29 12.07%
2002-08-16 0 0.290 0.290 0.295 0.275 0.305 6,060,000 1,770,240 0.2921 572.2 572.2 582.0 542.6 601.8 3,072 576.34 5.45%
2002-08-15 0 0.275 0.275 0.280 0.245 0.280 1,502,000 402,990 0.2683 542.6 542.6 552.4 483.4 552.4 761 529.35 10.00%
2002-08-14 0 0.250 0.250 0.255 0.245 0.250 548,000 136,750 0.2495 493.2 493.2 503.1 483.4 493.2 278 492.34 -3.85%
2002-08-13 0 0.260 0.250 0.260 0.230 0.260 616,000 152,514 0.2476 513.0 493.2 513.0 453.8 513.0 312 488.48 4.00%
2002-08-12 0 0.250 0.243 0.255 0.241 0.265 786,000 196,440 0.2499 493.2 479.4 503.1 475.5 522.8 398 493.09 -5.66%
2002-08-09 0 0.265 0.255 0.270 0.249 0.265 2,584,000 663,780 0.2569 522.8 503.1 532.7 491.3 522.8 1,310 506.82 8.61%
2002-08-08 0 0.244 0.244 0.250 0.236 0.250 1,164,000 285,134 0.2450 481.4 481.4 493.2 465.6 493.2 590 483.30 4.72%
2002-08-07 0 0.233 0.233 0.235 0.223 0.233 1,526,000 344,956 0.2261 459.7 459.7 463.6 440.0 459.7 773 446.00 10.95%
2002-08-06 0 0.210 0.210 0.212 0.202 0.221 2,836,000 594,548 0.2096 414.3 414.3 418.3 398.5 436.0 1,437 413.62 -7.89%
2002-08-05 0 0.228 0.228 0.230 0.222 0.235 1,824,000 419,078 0.2298 449.8 449.8 453.8 438.0 463.6 924 453.31 -10.59%
2002-08-02 0 0.255 0.255 0.260 0.242 0.260 1,088,000 273,674 0.2515 503.1 503.1 513.0 477.5 513.0 551 496.28 -5.56%
2002-08-01 0 0.270 0.270 0.280 0.270 0.280 1,190,000 325,850 0.2738 532.7 532.7 552.4 532.7 552.4 603 540.25 -3.57%
2002-07-31 0 0.280 0.280 0.290 0.270 0.290 812,000 226,250 0.2786 552.4 552.4 572.2 532.7 572.2 412 549.74 -1.75%
2002-07-30 0 0.285 0.280 0.285 0.280 0.300 2,868,000 833,260 0.2905 562.3 552.4 562.3 552.4 591.9 1,454 573.22 5.56%
2002-07-29 0 0.270 0.270 0.280 0.260 0.300 3,530,000 979,430 0.2775 532.7 532.7 552.4 513.0 591.9 1,789 547.42 -1.82%
2002-07-26 0 0.275 0.280 0.285 0.193 0.330 16,700,000 4,184,722 0.2506 542.6 552.4 562.3 380.8 651.1 8,464 494.39 -17.91%
2002-07-25 0 0.335 0.335 0.340 0.335 0.375 1,022,000 356,000 0.3483 660.9 660.9 670.8 660.9 739.9 518 687.26 -4.29%
2002-07-24 0 0.350 0.350 0.365 0.350 0.355 1,220,000 428,700 0.3514 690.5 690.5 720.1 690.5 700.4 618 693.29 -5.41%
2002-07-23 0 0.370 0.370 0.375 0.345 0.375 1,592,000 583,850 0.3667 730.0 730.0 739.9 680.7 739.9 807 723.57 1.37%
2002-07-22 0 0.365 0.365 0.370 0.355 0.375 1,138,000 416,590 0.3661 720.1 720.1 730.0 700.4 739.9 577 722.25 -3.95%
2002-07-19 0 0.380 0.375 0.380 0.375 0.385 740,000 281,520 0.3804 749.7 739.9 749.7 739.9 759.6 375 750.58 -2.56%
2002-07-18 0 0.390 0.380 0.390 0.385 0.395 1,376,000 535,390 0.3891 769.5 749.7 769.5 759.6 779.3 697 767.67 -1.27%
2002-07-17 0 0.395 0.390 0.395 0.380 0.395 1,414,000 550,120 0.3891 779.3 769.5 779.3 749.7 779.3 717 767.59 -1.25%
2002-07-16 0 0.400 0.395 0.405 0.395 0.405 1,500,000 599,900 0.3999 789.2 779.3 799.1 779.3 799.1 760 789.06 -2.44%
2002-07-15 0 0.410 0.405 0.410 0.405 0.410 938,000 382,370 0.4076 808.9 799.1 808.9 799.1 808.9 475 804.27 -2.38%
2002-07-12 0 0.420 0.415 0.420 0.415 0.420 1,468,000 610,120 0.4156 828.6 818.8 828.6 818.8 828.6 744 819.99 1.20%
2002-07-11 0 0.415 0.415 0.420 0.410 0.420 1,090,000 452,250 0.4149 818.8 818.8 828.6 808.9 828.6 552 818.60 -3.49%
2002-07-10 0 0.430 0.430 0.435 0.430 0.435 396,000 171,180 0.4323 848.4 848.4 858.2 848.4 858.2 201 852.86 -1.15%
2002-07-09 0 0.435 0.435 0.440 0.425 0.440 356,000 155,030 0.4355 858.2 858.2 868.1 838.5 868.1 180 859.19 1.16%
2002-07-08 0 0.430 0.430 0.435 0.430 0.445 762,000 333,010 0.4370 848.4 848.4 858.2 848.4 878.0 386 862.23 0.00%
2002-07-05 0 0.430 0.430 0.440 0.430 0.445 870,000 380,150 0.4370 848.4 848.4 868.1 848.4 878.0 441 862.10 -1.15%
2002-07-04 0 0.435 0.435 0.440 0.430 0.445 1,326,000 578,860 0.4365 858.2 858.2 868.1 848.4 878.0 672 861.29 1.16%
2002-07-03 0 0.430 0.425 0.430 0.420 0.435 730,000 313,800 0.4299 848.4 838.5 848.4 828.6 858.2 370 848.11 2.38%
2002-07-02 0 0.420 0.415 0.425 0.410 0.420 406,000 170,120 0.4190 828.6 818.8 838.5 808.9 828.6 206 826.70 -2.33%
2002-06-28 0 0.430 0.430 0.435 0.425 0.430 1,546,000 662,130 0.4283 848.4 848.4 858.2 838.5 848.4 784 845.00 2.38%
2002-06-27 0 0.420 0.415 0.420 0.415 0.425 1,206,000 505,680 0.4193 828.6 818.8 828.6 818.8 838.5 611 827.27 1.20%
2002-06-26 0 0.415 0.415 0.420 0.405 0.420 1,350,000 557,100 0.4127 818.8 818.8 828.6 799.1 828.6 684 814.18 -3.49%
2002-06-25 0 0.430 0.430 0.440 0.430 0.445 2,476,000 1,091,400 0.4408 848.4 848.4 868.1 848.4 878.0 1,255 869.67 -3.37%
2002-06-24 0 0.445 0.440 0.450 0.420 0.445 1,608,000 692,530 0.4307 878.0 868.1 887.8 828.6 878.0 815 849.72 3.49%
2002-06-21 0 0.430 0.430 0.435 0.420 0.430 1,418,000 607,160 0.4282 848.4 848.4 858.2 828.6 848.4 719 844.79 -1.15%
2002-06-20 0 0.435 0.435 0.440 0.400 0.440 7,818,000 3,244,280 0.4150 858.2 858.2 868.1 789.2 868.1 3,963 818.74 4.82%
2002-06-19 0 0.415 0.415 0.420 0.405 0.445 6,064,000 2,565,890 0.4231 818.8 818.8 828.6 799.1 878.0 3,074 834.83 -5.68%
2002-06-18 0 0.440 0.440 0.445 0.440 0.490 5,470,000 2,475,300 0.4525 868.1 868.1 878.0 868.1 966.8 2,772 892.82 -6.38%
2002-06-17 0 0.470 0.470 0.475 0.470 0.495 4,236,000 2,027,800 0.4787 927.3 927.3 937.2 927.3 976.6 2,147 944.47 -7.84%
2002-06-14 0 0.510 0.500 0.510 0.500 0.520 2,642,000 1,343,660 0.5086 1,006 986.5 1,006 986.5 1,026 1,339 1,003.4 -1.92%
2002-06-13 0 0.520 0.520 0.530 0.510 0.540 4,414,000 2,306,740 0.5226 1,026 1,026 1,046 1,006 1,065 2,237 1,031.1 0.00%
2002-06-12 0 0.520 0.510 0.520 0.510 0.530 3,146,000 1,635,760 0.5199 1,026 1,006 1,026 1,006 1,046 1,595 1,025.8 -3.70%
2002-06-11 0 0.540 0.530 0.540 0.530 0.540 1,144,000 614,440 0.5371 1,065 1,046 1,065 1,046 1,065 580 1,059.7 -1.82%
2002-06-10 0 0.550 0.540 0.550 0.540 0.560 2,170,000 1,189,040 0.5479 1,085 1,065 1,085 1,065 1,105 1,100 1,081.1 0.00%
2002-06-07 0 0.550 0.540 0.550 0.540 0.570 2,366,000 1,307,760 0.5527 1,085 1,065 1,085 1,065 1,125 1,199 1,090.5 -1.79%
2002-06-06 1 0.560 - - - - 0 0 - 1,105 - - - - 0 - 0.00%
2002-06-05 1 0.560 - - - - 0 0 - 1,105 - - - - 0 - 0.00%
2002-06-04 0 0.560 0.540 0.560 0.530 0.560 5,496,000 2,973,220 0.5410 1,105 1,065 1,105 1,046 1,105 2,786 1,067.3 3.70%
2002-06-03 0 0.540 0.540 0.550 0.540 0.560 2,472,000 1,359,100 0.5498 1,065 1,065 1,085 1,065 1,105 1,253 1,084.7 -3.57%
2002-05-31 0 0.560 0.560 0.570 0.550 0.570 3,816,000 2,134,500 0.5594 1,105 1,105 1,125 1,085 1,125 1,934 1,103.6 -1.75%
2002-05-30 0 0.570 0.560 0.570 0.540 0.570 5,602,000 3,103,300 0.5540 1,125 1,105 1,125 1,065 1,125 2,839 1,093.0 0.00%
2002-05-29 0 0.570 0.560 0.570 0.560 0.580 4,340,000 2,463,480 0.5676 1,125 1,105 1,125 1,105 1,144 2,200 1,119.9 0.00%
2002-05-28 0 0.570 0.570 0.580 0.570 0.580 3,052,000 1,761,920 0.5773 1,125 1,125 1,144 1,125 1,144 1,547 1,139.0 -1.72%
2002-05-27 0 0.580 0.570 0.580 0.570 0.580 3,468,000 1,996,480 0.5757 1,144 1,125 1,144 1,125 1,144 1,758 1,135.8 0.00%
2002-05-24 0 0.580 0.580 0.590 0.570 0.600 21,594,000 12,745,940 0.5903 1,144 1,144 1,164 1,125 1,184 10,945 1,164.6 1.75%
2002-05-23 0 0.570 0.570 0.580 0.560 0.590 13,400,000 7,651,100 0.5710 1,125 1,125 1,144 1,105 1,164 6,792 1,126.5 -3.39%
2002-05-22 0 0.590 0.580 0.590 0.550 0.600 128,402,000 70,962,060 0.5527 1,164 1,144 1,164 1,085 1,184 65,080 1,090.4 -7.81%
2002-05-21 1 0.640 - - - - 0 0 - 1,263 - - - - 0 - 0.00%
2002-05-17 0 0.640 0.630 0.640 0.620 0.650 7,834,000 5,006,660 0.6391 1,263 1,243 1,263 1,223 1,282 3,971 1,260.9 4.92%
2002-05-16 0 0.610 0.610 0.620 0.610 0.630 2,072,000 1,285,880 0.6206 1,204 1,204 1,223 1,204 1,243 1,050 1,224.4 -1.61%
2002-05-15 0 0.620 0.620 0.630 0.620 0.630 8,686,000 5,410,076 0.6229 1,223 1,223 1,243 1,223 1,243 4,402 1,228.9 1.64%
2002-05-14 0 0.610 0.610 0.620 0.610 0.630 1,826,000 1,133,140 0.6206 1,204 1,204 1,223 1,204 1,243 926 1,224.3 0.00%
2002-05-13 0 0.610 0.610 0.620 0.610 0.620 1,252,000 767,920 0.6134 1,204 1,204 1,223 1,204 1,223 635 1,210.1 -1.61%
2002-05-10 0 0.620 0.620 0.630 0.610 0.640 3,110,000 1,933,700 0.6218 1,223 1,223 1,243 1,204 1,263 1,576 1,226.7 -1.59%
2002-05-09 0 0.630 0.630 0.640 0.630 0.680 11,558,000 7,550,720 0.6533 1,243 1,243 1,263 1,243 1,342 5,858 1,288.9 0.00%
2002-05-08 0 0.630 0.630 0.640 0.630 0.660 13,792,000 8,848,240 0.6415 1,243 1,243 1,263 1,243 1,302 6,990 1,265.8 0.00%
2002-05-07 0 0.630 0.630 0.640 0.600 0.650 27,617,231 17,395,562 0.6299 1,243 1,243 1,263 1,184 1,282 13,998 1,242.7 5.00%
2002-05-06 0 0.600 0.590 0.610 0.580 0.600 3,424,000 2,043,260 0.5967 1,184 1,164 1,204 1,144 1,184 1,735 1,177.4 0.00%
2002-05-03 0 0.600 0.590 0.600 0.600 0.610 3,786,000 2,271,820 0.6001 1,184 1,164 1,184 1,184 1,204 1,919 1,183.9 -3.23%
2002-05-02 0 0.620 0.610 0.620 0.610 0.630 7,590,000 4,678,740 0.6164 1,223 1,204 1,223 1,204 1,243 3,847 1,216.2 1.64%
2002-04-30 0 0.610 0.600 0.610 0.580 0.620 6,262,000 3,740,300 0.5973 1,204 1,184 1,204 1,144 1,223 3,174 1,178.5 5.17%
2002-04-29 0 0.580 0.580 0.590 0.550 0.580 2,946,000 1,665,440 0.5653 1,144 1,144 1,164 1,085 1,144 1,493 1,115.4 -1.69%
2002-04-26 0 0.590 0.590 0.600 0.590 0.610 1,958,000 1,167,040 0.5960 1,164 1,164 1,184 1,164 1,204 992 1,176.0 -1.67%
2002-04-25 0 0.600 0.600 0.610 0.600 0.610 2,084,000 1,262,520 0.6058 1,184 1,184 1,204 1,184 1,204 1,056 1,195.3 -1.64%
2002-04-24 0 0.610 0.610 0.620 0.610 0.620 1,840,000 1,124,200 0.6110 1,204 1,204 1,223 1,204 1,223 933 1,205.4 -1.61%
2002-04-23 0 0.620 0.620 0.630 0.600 0.620 5,338,000 3,269,400 0.6125 1,223 1,223 1,243 1,184 1,223 2,706 1,208.4 3.33%
2002-04-22 0 0.600 0.600 0.610 0.600 0.620 8,448,000 5,184,540 0.6137 1,184 1,184 1,204 1,184 1,223 4,282 1,210.8 -4.76%
2002-04-19 0 0.630 0.630 0.640 0.630 0.660 3,974,000 2,563,140 0.6450 1,243 1,243 1,263 1,243 1,302 2,014 1,272.5 -1.56%
2002-04-18 0 0.640 0.640 0.650 0.640 0.650 3,066,000 1,975,820 0.6444 1,263 1,263 1,282 1,263 1,282 1,554 1,271.4 -1.54%
2002-04-17 0 0.650 0.640 0.650 0.650 0.670 7,014,000 4,601,880 0.6561 1,282 1,263 1,282 1,282 1,322 3,555 1,294.5 0.00%
2002-04-16 0 0.650 0.640 0.650 0.620 0.660 5,232,000 3,378,020 0.6456 1,282 1,263 1,282 1,223 1,302 2,652 1,273.8 3.17%
2002-04-15 0 0.630 0.630 0.640 0.630 0.640 1,682,000 1,063,720 0.6324 1,243 1,243 1,263 1,243 1,263 853 1,247.7 -1.56%
2002-04-12 0 0.640 0.640 0.650 0.620 0.640 2,654,000 1,675,320 0.6312 1,263 1,263 1,282 1,223 1,263 1,345 1,245.4 1.59%
2002-04-11 0 0.630 0.630 0.640 0.620 0.650 4,426,000 2,817,300 0.6365 1,243 1,243 1,263 1,223 1,282 2,243 1,255.9 -1.56%
2002-04-10 0 0.640 0.630 0.640 0.640 0.650 2,110,000 1,351,400 0.6405 1,263 1,243 1,263 1,263 1,282 1,069 1,263.6 -3.03%
2002-04-09 0 0.660 0.660 0.670 0.650 0.670 7,098,000 4,661,080 0.6567 1,302 1,302 1,322 1,282 1,322 3,598 1,295.6 3.13%
2002-04-08 0 0.640 0.640 0.650 0.630 0.650 2,486,000 1,601,740 0.6443 1,263 1,263 1,282 1,243 1,282 1,260 1,271.2 -1.54%
2002-04-04 0 0.650 0.640 0.650 0.640 0.660 2,104,000 1,366,860 0.6496 1,282 1,263 1,282 1,263 1,302 1,066 1,281.7 0.00%
2002-04-03 0 0.650 0.640 0.650 0.630 0.650 1,584,000 1,021,880 0.6451 1,282 1,263 1,282 1,243 1,282 803 1,272.8 0.00%
2002-04-02 0 0.650 0.650 0.660 0.650 0.660 2,070,000 1,347,300 0.6509 1,282 1,282 1,302 1,282 1,302 1,049 1,284.1 0.00%
2002-03-28 0 0.650 0.650 0.660 0.650 0.660 2,230,000 1,460,640 0.6550 1,282 1,282 1,302 1,282 1,302 1,130 1,292.3 -2.99%
2002-03-27 0 0.670 0.660 0.680 0.650 0.680 6,866,000 4,555,260 0.6635 1,322 1,302 1,342 1,282 1,342 3,480 1,309.0 4.69%
2002-03-26 0 0.640 0.640 0.650 0.640 0.650 2,276,000 1,465,280 0.6438 1,263 1,263 1,282 1,263 1,282 1,154 1,270.2 -3.03%
2002-03-25 0 0.660 0.660 0.670 0.660 0.670 1,410,000 931,100 0.6604 1,302 1,302 1,322 1,302 1,322 715 1,302.9 -1.49%
2002-03-22 0 0.670 0.660 0.670 0.660 0.680 3,946,000 2,647,520 0.6709 1,322 1,302 1,322 1,302 1,342 2,000 1,323.7 1.52%
2002-03-21 0 0.660 0.660 0.670 0.650 0.660 2,354,000 1,553,040 0.6597 1,302 1,302 1,322 1,282 1,302 1,193 1,301.7 -2.94%
2002-03-20 0 0.680 0.680 0.690 0.670 0.690 3,200,000 2,178,300 0.6807 1,342 1,342 1,361 1,322 1,361 1,622 1,343.0 0.00%
2002-03-19 0 0.680 0.680 0.690 0.680 0.710 3,756,000 2,614,600 0.6961 1,342 1,342 1,361 1,342 1,401 1,904 1,373.4 -1.45%
2002-03-18 0 0.690 0.690 0.700 0.690 0.710 1,752,000 1,226,020 0.6998 1,361 1,361 1,381 1,361 1,401 888 1,380.7 -2.82%
2002-03-15 0 0.710 0.700 0.710 0.700 0.730 9,794,000 6,918,420 0.7064 1,401 1,381 1,401 1,381 1,440 4,964 1,393.7 -5.33%
2002-03-14 0 0.750 0.740 0.750 0.720 0.750 8,188,000 6,032,380 0.7367 1,480 1,460 1,480 1,421 1,480 4,150 1,453.6 2.74%
2002-03-13 0 0.730 0.720 0.730 0.710 0.730 8,328,000 6,027,780 0.7238 1,440 1,421 1,440 1,401 1,440 4,221 1,428.0 1.39%
2002-03-12 0 0.720 0.720 0.730 0.720 0.770 11,812,000 8,805,860 0.7455 1,421 1,421 1,440 1,421 1,519 5,987 1,470.9 -5.26%
2002-03-11 0 0.760 0.760 0.770 0.690 0.760 19,444,000 14,299,340 0.7354 1,499 1,499 1,519 1,361 1,499 9,855 1,450.9 11.76%
2002-03-08 0 0.680 0.680 0.690 0.680 0.710 2,468,000 1,706,020 0.6913 1,342 1,342 1,361 1,342 1,401 1,251 1,363.8 -2.86%
2002-03-07 0 0.700 0.700 0.710 0.690 0.710 6,372,000 4,476,200 0.7025 1,381 1,381 1,401 1,361 1,401 3,230 1,386.0 1.45%
2002-03-06 0 0.690 0.680 0.690 0.670 0.700 3,000,000 2,052,120 0.6840 1,361 1,342 1,361 1,322 1,381 1,521 1,349.6 0.00%
2002-03-05 0 0.690 0.680 0.690 0.670 0.710 7,750,000 5,390,040 0.6955 1,361 1,342 1,361 1,322 1,401 3,928 1,372.2 1.47%
2002-03-04 0 0.680 0.670 0.680 0.650 0.680 4,984,000 3,332,540 0.6686 1,342 1,322 1,342 1,282 1,342 2,526 1,319.2 6.25%
2002-03-01 0 0.640 0.630 0.640 0.620 0.650 782,000 494,800 0.6327 1,263 1,243 1,263 1,223 1,282 396 1,248.4 0.00%
2002-02-28 0 0.640 0.640 0.650 0.640 0.650 1,088,000 701,280 0.6446 1,263 1,263 1,282 1,263 1,282 551 1,271.7 -3.03%
2002-02-27 0 0.660 0.650 0.660 0.650 0.670 1,240,000 818,800 0.6603 1,302 1,282 1,302 1,282 1,322 628 1,302.8 0.00%
2002-02-26 0 0.660 0.650 0.660 0.650 0.670 1,450,000 955,600 0.6590 1,302 1,282 1,302 1,282 1,322 735 1,300.3 1.54%
2002-02-25 0 0.650 0.640 0.660 0.640 0.670 1,248,000 812,600 0.6511 1,282 1,263 1,302 1,263 1,322 633 1,284.6 -2.99%
2002-02-22 0 0.670 0.660 0.670 0.650 0.670 1,246,000 822,640 0.6602 1,322 1,302 1,322 1,282 1,322 632 1,302.6 -1.47%
2002-02-21 0 0.680 0.670 0.680 0.670 0.690 1,572,000 1,061,860 0.6755 1,342 1,322 1,342 1,322 1,361 797 1,332.7 0.00%
2002-02-20 0 0.680 0.670 0.680 0.660 0.680 1,384,000 936,420 0.6766 1,342 1,322 1,342 1,302 1,342 701 1,334.9 0.00%
2002-02-19 0 0.680 0.670 0.680 0.660 0.690 3,404,000 2,316,940 0.6807 1,342 1,322 1,342 1,302 1,361 1,725 1,342.9 0.00%
2002-02-18 0 0.680 0.680 0.690 0.650 0.690 3,404,000 2,286,740 0.6718 1,342 1,342 1,361 1,282 1,361 1,725 1,325.4 4.62%
2002-02-15 0 0.650 0.650 0.660 0.640 0.660 972,000 628,180 0.6463 1,282 1,282 1,302 1,263 1,302 493 1,275.1 -1.52%
2002-02-11 0 0.660 0.660 0.670 0.640 0.670 1,316,000 860,820 0.6541 1,302 1,302 1,322 1,263 1,322 667 1,290.6 4.76%
2002-02-08 0 0.630 0.630 0.640 0.620 0.640 1,926,000 1,216,980 0.6319 1,243 1,243 1,263 1,223 1,263 976 1,246.7 1.61%
2002-02-07 0 0.620 0.610 0.620 0.610 0.650 2,446,000 1,523,400 0.6228 1,223 1,204 1,223 1,204 1,282 1,240 1,228.8 -4.62%
2002-02-06 0 0.650 0.640 0.650 0.630 0.650 2,306,000 1,476,480 0.6403 1,282 1,263 1,282 1,243 1,282 1,169 1,263.3 1.56%
2002-02-05 0 0.640 0.640 0.650 0.640 0.650 4,656,000 2,986,640 0.6415 1,263 1,263 1,282 1,263 1,282 2,360 1,265.6 -3.03%
2002-02-04 0 0.660 0.660 0.670 0.630 0.680 3,034,000 2,014,200 0.6639 1,302 1,302 1,322 1,243 1,342 1,538 1,309.8 -4.35%
2002-02-01 0 0.690 0.690 0.700 0.680 0.710 2,854,000 1,981,760 0.6944 1,361 1,361 1,381 1,342 1,401 1,447 1,370.0 0.00%
2002-01-31 0 0.690 0.690 0.700 0.690 0.720 6,244,000 4,422,020 0.7082 1,361 1,361 1,381 1,361 1,421 3,165 1,397.3 -1.43%
2002-01-30 0 0.700 0.690 0.700 0.690 0.710 5,298,000 3,709,060 0.7001 1,381 1,361 1,381 1,361 1,401 2,685 1,381.3 -2.78%
2002-01-29 0 0.720 0.710 0.720 0.700 0.740 11,034,000 7,964,060 0.7218 1,421 1,401 1,421 1,381 1,460 5,593 1,424.0 2.86%
2002-01-28 0 0.700 0.690 0.700 0.690 0.730 7,220,000 5,091,040 0.7051 1,381 1,361 1,381 1,361 1,440 3,659 1,391.2 -4.11%
2002-01-25 0 0.730 0.720 0.730 0.710 0.730 3,320,000 2,388,660 0.7195 1,440 1,421 1,440 1,401 1,440 1,683 1,419.5 4.29%
2002-01-24 0 0.700 0.700 0.720 0.690 0.760 4,106,000 2,954,300 0.7195 1,381 1,381 1,421 1,361 1,499 2,081 1,419.6 -4.11%
2002-01-23 0 0.730 0.720 0.730 0.720 0.740 2,150,000 1,568,000 0.7293 1,440 1,421 1,440 1,421 1,460 1,090 1,438.9 0.00%
2002-01-22 0 0.730 0.730 0.740 0.730 0.750 3,058,000 2,258,500 0.7386 1,440 1,440 1,460 1,440 1,480 1,550 1,457.1 -1.35%
2002-01-21 0 0.740 0.740 0.750 0.740 0.750 1,436,000 1,072,780 0.7471 1,460 1,460 1,480 1,460 1,480 728 1,473.9 -1.33%
2002-01-18 0 0.750 0.750 0.760 0.750 0.780 6,500,000 4,993,720 0.7683 1,480 1,480 1,499 1,480 1,539 3,295 1,515.8 -3.85%
2002-01-17 0 0.780 0.770 0.780 0.720 0.780 9,324,000 7,088,900 0.7603 1,539 1,519 1,539 1,421 1,539 4,726 1,500.0 5.41%
2002-01-16 0 0.740 0.740 0.750 0.730 0.770 8,324,000 6,245,780 0.7503 1,460 1,460 1,480 1,440 1,519 4,219 1,480.4 -1.33%
2002-01-15 0 0.750 0.740 0.750 0.730 0.760 9,090,000 6,784,360 0.7464 1,480 1,460 1,480 1,440 1,499 4,607 1,472.5 -3.85%
2002-01-14 0 0.780 0.770 0.780 0.770 0.820 7,564,000 5,988,700 0.7917 1,539 1,519 1,539 1,519 1,618 3,834 1,562.1 -4.88%
2002-01-11 0 0.820 0.810 0.830 0.780 0.860 45,234,000 37,421,560 0.8273 1,618 1,598 1,638 1,539 1,697 22,927 1,632.2 3.80%
2002-01-10 0 0.790 0.780 0.790 0.730 0.790 21,076,000 16,285,340 0.7727 1,559 1,539 1,559 1,440 1,559 10,682 1,524.5 6.76%
2002-01-09 0 0.740 0.730 0.740 0.730 0.770 8,710,000 6,534,900 0.7503 1,460 1,440 1,460 1,440 1,519 4,415 1,480.3 0.00%
2002-01-08 0 0.740 0.730 0.740 0.720 0.750 3,583,500 2,636,815 0.7358 1,460 1,440 1,460 1,421 1,480 1,816 1,451.8 1.37%
2002-01-07 0 0.730 0.730 0.740 0.730 0.760 6,188,000 4,614,980 0.7458 1,440 1,440 1,460 1,440 1,499 3,136 1,471.4 -1.35%
2002-01-04 0 0.740 0.740 0.750 0.740 0.770 7,238,000 5,447,920 0.7527 1,460 1,460 1,480 1,460 1,519 3,669 1,485.0 1.37%
2002-01-03 0 0.730 0.730 0.740 0.720 0.750 13,080,000 9,689,660 0.7408 1,440 1,440 1,460 1,421 1,480 6,630 1,461.6 0.00%
2002-01-02 0 0.730 0.720 0.730 0.640 0.730 10,012,000 6,951,840 0.6944 1,440 1,421 1,440 1,263 1,440 5,075 1,369.9 10.61%
2001-12-31 0 0.660 0.650 0.660 0.650 0.660 782,000 512,920 0.6559 1,302 1,282 1,302 1,282 1,302 396 1,294.1 0.00%
2001-12-28 0 0.660 0.640 0.660 0.630 0.660 2,414,000 1,570,760 0.6507 1,302 1,263 1,302 1,243 1,302 1,224 1,283.8 1.54%
2001-12-27 0 0.650 0.650 0.660 0.650 0.670 1,236,000 812,600 0.6574 1,282 1,282 1,302 1,282 1,322 626 1,297.1 -2.99%
2001-12-24 0 0.670 0.660 0.670 0.650 0.670 626,000 412,860 0.6595 1,322 1,302 1,322 1,282 1,322 317 1,301.2 0.00%
2001-12-21 0 0.670 0.660 0.670 0.650 0.670 3,636,000 2,394,200 0.6585 1,322 1,302 1,322 1,282 1,322 1,843 1,299.1 -1.47%
2001-12-20 0 0.680 0.670 0.680 0.650 0.690 5,584,000 3,730,100 0.6680 1,342 1,322 1,342 1,282 1,361 2,830 1,317.9 1.49%
2001-12-19 0 0.670 0.670 0.680 0.650 0.720 9,086,000 6,191,700 0.6815 1,322 1,322 1,342 1,282 1,421 4,605 1,344.5 -4.29%
2001-12-18 0 0.700 0.700 0.710 0.700 0.740 4,654,000 3,335,940 0.7168 1,381 1,381 1,401 1,381 1,460 2,359 1,414.2 -2.78%
2001-12-17 0 0.720 0.710 0.730 0.710 0.760 6,536,000 4,783,620 0.7319 1,421 1,401 1,440 1,401 1,499 3,313 1,444.0 -4.00%
2001-12-14 0 0.750 0.740 0.750 0.700 0.770 11,090,000 8,226,620 0.7418 1,480 1,460 1,480 1,381 1,519 5,621 1,463.6 1.35%
2001-12-13 0 0.740 0.740 0.750 0.730 0.850 21,308,000 16,690,020 0.7833 1,460 1,460 1,480 1,440 1,677 10,800 1,545.4 -11.90%
2001-12-12 0 0.840 0.840 0.850 0.840 0.870 20,786,000 17,720,440 0.8525 1,657 1,657 1,677 1,657 1,716 10,535 1,682.0 -2.33%
2001-12-11 0 0.860 0.850 0.860 0.830 0.870 17,812,000 15,142,080 0.8501 1,697 1,677 1,697 1,638 1,716 9,028 1,677.2 1.18%
2001-12-10 0 0.850 0.840 0.850 0.830 0.850 7,186,000 6,046,640 0.8414 1,677 1,657 1,677 1,638 1,677 3,642 1,660.2 0.00%
2001-12-07 0 0.850 0.840 0.850 0.840 0.860 9,374,000 7,962,200 0.8494 1,677 1,657 1,677 1,657 1,697 4,751 1,675.8 0.00%
2001-12-06 0 0.850 0.840 0.850 0.850 0.910 33,042,000 29,078,760 0.8801 1,677 1,657 1,677 1,677 1,795 16,747 1,736.3 1.19%
2001-12-05 0 0.840 0.840 0.850 0.840 0.880 18,744,000 16,124,380 0.8602 1,657 1,657 1,677 1,657 1,736 9,500 1,697.2 -2.33%
2001-12-04 0 0.860 0.850 0.860 0.810 0.860 14,560,000 12,263,120 0.8422 1,697 1,677 1,697 1,598 1,697 7,380 1,661.7 4.88%
2001-12-03 0 0.820 0.820 0.830 0.810 0.840 5,360,000 4,389,500 0.8189 1,618 1,618 1,638 1,598 1,657 2,717 1,615.7 -2.38%
2001-11-30 0 0.840 0.840 0.850 0.820 0.860 11,678,000 9,797,800 0.8390 1,657 1,657 1,677 1,618 1,697 5,919 1,655.3 2.44%
2001-11-29 0 0.820 0.810 0.820 0.800 0.830 5,168,000 4,202,800 0.8132 1,618 1,598 1,618 1,578 1,638 2,619 1,604.5 -1.20%
2001-11-28 0 0.830 0.820 0.830 0.810 0.860 11,470,000 9,619,520 0.8387 1,638 1,618 1,638 1,598 1,697 5,814 1,654.7 -3.49%
2001-11-27 0 0.860 0.860 0.870 0.830 0.870 20,364,000 17,396,500 0.8543 1,697 1,697 1,716 1,638 1,716 10,321 1,685.5 3.61%
2001-11-26 0 0.830 0.830 0.840 0.830 0.860 4,520,000 3,801,460 0.8410 1,638 1,638 1,657 1,638 1,697 2,291 1,659.3 -2.35%
2001-11-23 0 0.850 0.840 0.850 0.830 0.850 6,320,000 5,341,980 0.8453 1,677 1,657 1,677 1,638 1,677 3,203 1,667.7 0.00%
2001-11-22 0 0.850 0.840 0.850 0.820 0.860 13,098,000 11,060,360 0.8444 1,677 1,657 1,677 1,618 1,697 6,639 1,666.0 3.66%
2001-11-21 0 0.820 0.820 0.830 0.820 0.840 6,514,000 5,385,200 0.8267 1,618 1,618 1,638 1,618 1,657 3,302 1,631.1 -2.38%
2001-11-20 0 0.840 0.830 0.840 0.830 0.880 13,824,000 11,833,160 0.8560 1,657 1,638 1,657 1,638 1,736 7,007 1,688.8 -2.33%
2001-11-19 0 0.860 0.860 0.870 0.830 0.870 11,416,000 9,723,160 0.8517 1,697 1,697 1,716 1,638 1,716 5,786 1,680.4 2.38%
2001-11-16 0 0.840 0.830 0.840 0.820 0.880 23,186,000 19,826,620 0.8551 1,657 1,638 1,657 1,618 1,736 11,752 1,687.1 -1.18%
2001-11-15 0 0.850 0.840 0.850 0.800 0.860 22,268,000 18,619,720 0.8362 1,677 1,657 1,677 1,578 1,697 11,287 1,649.7 0.00%
2001-11-14 0 0.850 0.840 0.860 0.830 0.860 37,324,000 31,509,760 0.8442 1,677 1,657 1,697 1,638 1,697 18,918 1,665.6 6.25%
2001-11-13 0 0.800 0.800 0.810 0.740 0.810 10,918,000 8,485,300 0.7772 1,578 1,578 1,598 1,460 1,598 5,534 1,533.4 8.11%
2001-11-12 0 0.740 0.740 0.750 0.740 0.790 3,602,000 2,751,380 0.7638 1,460 1,460 1,480 1,460 1,559 1,826 1,507.1 -2.63%
2001-11-09 0 0.760 0.760 0.770 0.760 0.790 4,924,000 3,819,520 0.7757 1,499 1,499 1,519 1,499 1,559 2,496 1,530.4 -3.80%
2001-11-08 0 0.790 0.780 0.790 0.780 0.800 11,460,000 9,058,600 0.7905 1,559 1,539 1,559 1,539 1,578 5,808 1,559.5 3.95%
2001-11-07 0 0.760 0.750 0.760 0.750 0.830 20,140,000 16,102,460 0.7995 1,499 1,480 1,499 1,480 1,638 10,208 1,577.4 -3.80%
2001-11-06 0 0.790 0.780 0.790 0.770 0.820 23,234,000 18,539,380 0.7979 1,559 1,539 1,559 1,519 1,618 11,776 1,574.3 1.28%
2001-11-05 0 0.780 0.770 0.780 0.750 0.790 6,028,000 4,641,780 0.7700 1,539 1,519 1,539 1,480 1,559 3,055 1,519.3 2.63%
2001-11-02 0 0.760 0.750 0.760 0.740 0.810 17,734,000 13,938,760 0.7860 1,499 1,480 1,499 1,460 1,598 8,988 1,550.7 -1.30%
2001-11-01 0 0.770 0.760 0.770 0.750 0.800 31,426,000 24,394,360 0.7762 1,519 1,499 1,519 1,480 1,578 15,928 1,531.5 1.32%
2001-10-31 0 0.760 0.760 0.770 0.710 0.760 15,420,000 11,434,820 0.7416 1,499 1,499 1,519 1,401 1,499 7,816 1,463.1 4.11%
2001-10-30 0 0.730 0.720 0.730 0.670 0.740 8,914,000 6,381,100 0.7159 1,440 1,421 1,440 1,322 1,460 4,518 1,412.4 2.82%
2001-10-29 0 0.710 0.710 0.720 0.700 0.730 5,742,000 4,102,600 0.7145 1,401 1,401 1,421 1,381 1,440 2,910 1,409.7 -2.74%
2001-10-26 0 0.730 0.730 0.740 0.720 0.780 14,382,000 10,917,300 0.7591 1,440 1,440 1,460 1,421 1,539 7,290 1,497.7 0.00%
2001-10-24 0 0.730 0.730 0.740 0.710 0.760 19,736,000 14,672,960 0.7435 1,440 1,440 1,460 1,401 1,499 10,003 1,466.8 1.39%
2001-10-23 0 0.720 0.720 0.730 0.710 0.740 15,144,000 11,016,160 0.7274 1,421 1,421 1,440 1,401 1,460 7,676 1,435.2 2.86%
2001-10-22 0 0.700 0.700 0.710 0.690 0.730 15,100,000 10,730,400 0.7106 1,381 1,381 1,401 1,361 1,440 7,653 1,402.0 1.45%
2001-10-19 0 0.690 0.680 0.690 0.680 0.720 17,546,000 12,317,020 0.7020 1,361 1,342 1,361 1,342 1,421 8,893 1,385.0 1.47%
2001-10-18 0 0.680 0.680 0.690 0.670 0.700 18,628,000 12,684,480 0.6809 1,342 1,342 1,361 1,322 1,381 9,442 1,343.5 -8.11%
2001-10-17 0 0.740 0.730 0.740 0.700 0.760 30,434,000 22,218,580 0.7301 1,460 1,440 1,460 1,381 1,499 15,425 1,440.4 7.25%
2001-10-16 0 0.690 0.690 0.700 0.620 0.700 29,968,000 20,058,260 0.6693 1,361 1,361 1,381 1,223 1,381 15,189 1,320.6 13.11%
2001-10-15 0 0.610 0.610 0.620 0.590 0.710 16,500,000 10,688,340 0.6478 1,204 1,204 1,223 1,164 1,401 8,363 1,278.0 -11.59%
2001-10-12 0 0.690 0.690 0.700 0.690 0.750 38,668,000 27,828,760 0.7197 1,361 1,361 1,381 1,361 1,480 19,599 1,419.9 0.00%
2001-10-11 0 0.690 0.690 0.700 0.690 0.790 33,404,000 25,014,760 0.7489 1,361 1,361 1,381 1,361 1,559 16,931 1,477.5 1.47%
2001-10-10 0 0.680 0.680 0.690 0.580 0.700 41,554,000 26,836,080 0.6458 1,342 1,342 1,361 1,144 1,381 21,062 1,274.2 9.68%
2001-10-09 0 0.620 0.610 0.620 0.500 0.620 21,572,000 12,566,980 0.5826 1,223 1,204 1,223 986.5 1,223 10,934 1,149.4 24.00%
2001-10-08 0 0.500 0.495 0.500 0.485 0.530 6,832,000 3,440,840 0.5036 986.5 976.6 986.5 956.9 1,046 3,463 993.66 -5.66%
2001-10-05 0 0.530 0.520 0.530 0.450 0.560 17,102,000 8,947,910 0.5232 1,046 1,026 1,046 887.8 1,105 8,668 1,032.3 12.77%
2001-10-04 0 0.470 0.470 0.475 0.420 0.475 12,342,000 5,602,160 0.4539 927.3 927.3 937.2 828.6 937.2 6,256 895.55 18.99%
2001-10-03 0 0.395 0.385 0.395 0.385 0.405 1,028,000 408,020 0.3969 779.3 759.6 779.3 759.6 799.1 521 783.09 0.00%
2001-09-28 0 0.395 0.390 0.400 0.385 0.400 1,838,000 721,860 0.3927 779.3 769.5 789.2 759.6 789.2 932 774.87 2.60%
2001-09-27 0 0.385 0.375 0.385 0.365 0.395 2,144,000 816,140 0.3807 759.6 739.9 759.6 720.1 779.3 1,087 751.04 2.67%
2001-09-26 0 0.375 0.375 0.385 0.375 0.410 1,670,000 663,880 0.3975 739.9 739.9 759.6 739.9 808.9 846 784.32 -3.85%
2001-09-25 0 0.390 0.390 0.395 0.365 0.445 10,278,000 4,140,470 0.4028 769.5 769.5 779.3 720.1 878.0 5,209 794.81 13.04%
2001-09-24 0 0.345 0.335 0.345 0.310 0.345 3,134,000 1,041,010 0.3322 680.7 660.9 680.7 611.6 680.7 1,588 655.36 13.11%
2001-09-21 0 0.305 0.300 0.310 0.290 0.315 3,352,000 1,027,650 0.3066 601.8 591.9 611.6 572.2 621.5 1,699 604.87 -6.15%
2001-09-20 0 0.325 0.325 0.330 0.315 0.345 2,050,000 692,010 0.3376 641.2 641.2 651.1 621.5 680.7 1,039 666.01 -5.80%
2001-09-19 0 0.345 0.345 0.350 0.330 0.360 2,324,000 803,220 0.3456 680.7 680.7 690.5 651.1 710.3 1,178 681.90 7.81%
2001-09-18 0 0.320 0.325 0.335 0.315 0.370 1,796,000 616,180 0.3431 631.4 641.2 660.9 621.5 730.0 910 676.90 -5.88%
2001-09-17 0 0.340 0.340 0.350 0.340 0.380 1,880,000 680,000 0.3617 670.8 670.8 690.5 670.8 749.7 953 713.63 -16.05%
2001-09-14 0 0.405 0.400 0.405 0.385 0.420 2,430,000 973,460 0.4006 799.1 789.2 799.1 759.6 828.6 1,232 790.37 -5.81%
2001-09-13 0 0.430 0.430 0.435 0.420 0.450 1,354,000 586,910 0.4335 848.4 848.4 858.2 828.6 887.8 686 855.21 2.38%
2001-09-12 0 0.420 0.420 0.430 0.400 0.480 4,096,000 1,787,100 0.4363 828.6 828.6 848.4 789.2 947.0 2,076 860.82 -22.22%
2001-09-11 0 0.540 0.540 0.550 0.530 0.560 1,886,000 1,016,840 0.5392 1,065 1,065 1,085 1,046 1,105 956 1,063.7 -1.82%
2001-09-10 0 0.550 0.550 0.560 0.500 0.550 2,533,000 1,360,210 0.5370 1,085 1,085 1,105 986.5 1,085 1,284 1,059.5 3.77%
2001-09-07 0 0.530 0.530 0.540 0.520 0.540 3,884,000 2,067,680 0.5324 1,046 1,046 1,065 1,026 1,065 1,969 1,050.3 -7.02%
2001-09-06 0 0.570 0.560 0.570 0.550 0.620 3,148,000 1,874,980 0.5956 1,125 1,105 1,125 1,085 1,223 1,596 1,175.1 -6.56%
2001-09-05 0 0.610 0.610 0.620 0.600 0.630 4,108,000 2,528,840 0.6156 1,204 1,204 1,223 1,184 1,243 2,082 1,214.5 -8.96%
2001-09-04 0 0.670 0.660 0.680 0.580 0.670 8,430,000 5,179,400 0.6144 1,322 1,302 1,342 1,144 1,322 4,273 1,212.2 1.52%
2001-09-03 0 0.660 0.650 0.660 0.660 0.730 2,606,000 1,778,600 0.6825 1,302 1,282 1,302 1,302 1,440 1,321 1,346.6 -12.00%
2001-08-31 0 0.750 0.750 0.770 0.740 0.780 1,716,000 1,308,860 0.7627 1,480 1,480 1,519 1,460 1,539 870 1,504.9 -2.60%
2001-08-30 0 0.770 0.770 0.780 0.740 0.780 2,476,000 1,894,520 0.7652 1,519 1,519 1,539 1,460 1,539 1,255 1,509.6 -3.75%
2001-08-29 0 0.800 0.780 0.790 0.770 0.810 982,000 779,900 0.7942 1,578 1,539 1,559 1,519 1,598 498 1,566.9 -2.44%
2001-08-28 0 0.820 0.810 0.830 0.790 0.830 1,280,000 1,039,660 0.8122 1,618 1,598 1,638 1,559 1,638 649 1,602.5 -4.65%
2001-08-27 0 0.860 0.860 0.870 0.860 0.900 1,174,000 1,028,880 0.8764 1,697 1,697 1,716 1,697 1,776 595 1,729.1 0.00%
2001-08-24 0 0.860 0.850 0.860 0.850 0.870 1,226,000 1,056,160 0.8615 1,697 1,677 1,697 1,677 1,716 621 1,699.7 -3.37%
2001-08-23 0 0.890 0.890 0.900 0.880 0.920 600,000 536,920 0.8949 1,756 1,756 1,776 1,736 1,815 304 1,765.5 0.00%
2001-08-22 0 0.890 0.880 0.900 0.870 0.930 1,568,000 1,399,480 0.8925 1,756 1,736 1,776 1,716 1,835 795 1,760.9 -4.30%
2001-08-21 0 0.930 0.920 0.930 0.910 0.930 598,000 551,000 0.9214 1,835 1,815 1,835 1,795 1,835 303 1,817.9 0.00%
2001-08-20 0 0.930 0.920 0.930 0.900 0.940 2,500,000 2,300,600 0.9202 1,835 1,815 1,835 1,776 1,855 1,267 1,815.6 -3.12%
2001-08-17 0 0.960 0.960 0.970 0.950 0.990 1,132,000 1,086,680 0.9600 1,894 1,894 1,914 1,874 1,953 574 1,894.0 -1.03%
2001-08-16 0 0.970 0.950 0.970 0.960 1.010 3,364,000 3,315,280 0.9855 1,914 1,874 1,914 1,894 1,993 1,705 1,944.4 -1.02%
2001-08-15 0 0.980 0.970 0.980 0.950 0.980 1,268,000 1,221,280 0.9632 1,934 1,914 1,934 1,874 1,934 643 1,900.3 0.00%
2001-08-14 0 0.980 0.960 0.980 0.950 0.980 2,426,000 2,331,260 0.9609 1,934 1,894 1,934 1,874 1,934 1,230 1,895.9 4.26%
2001-08-13 0 0.940 0.940 0.950 0.930 0.960 352,000 332,680 0.9451 1,855 1,855 1,874 1,835 1,894 178 1,864.7 -2.08%
2001-08-10 0 0.960 0.950 0.970 0.930 0.970 928,000 884,300 0.9529 1,894 1,874 1,914 1,835 1,914 470 1,880.1 1.05%
2001-08-09 0 0.950 0.950 0.960 0.930 0.970 1,754,000 1,657,680 0.9451 1,874 1,874 1,894 1,835 1,914 889 1,864.6 -5.00%
2001-08-08 0 1.000 0.970 1.000 0.970 1.000 818,000 805,840 0.9851 1,973 1,914 1,973 1,914 1,973 415 1,943.6 3.09%
2001-08-07 0 0.970 0.970 0.980 0.950 0.980 1,498,000 1,442,360 0.9629 1,914 1,914 1,934 1,874 1,934 759 1,899.7 0.00%
2001-08-06 0 0.970 0.970 0.980 0.960 1.010 1,052,000 1,029,680 0.9788 1,914 1,914 1,934 1,894 1,993 533 1,931.1 -3.00%
2001-08-03 0 1.000 0.990 1.000 0.990 1.060 2,694,000 2,745,140 1.0190 1,973 1,953 1,973 1,953 2,091 1,365 2,010.4 -6.54%
2001-08-02 0 1.070 1.060 1.070 1.040 1.100 7,600,000 8,171,440 1.0752 2,111 2,091 2,111 2,052 2,170 3,852 2,121.3 4.90%
2001-08-01 0 1.020 1.010 1.020 0.970 1.020 910,000 902,680 0.9920 2,012 1,993 2,012 1,914 2,012 461 1,957.1 6.25%
2001-07-31 0 0.960 0.960 0.980 0.960 0.990 798,000 782,480 0.9806 1,894 1,894 1,934 1,894 1,953 404 1,934.6 -2.04%
2001-07-30 0 0.980 0.960 0.980 0.950 1.000 1,000,000 973,960 0.9740 1,934 1,894 1,934 1,874 1,973 507 1,921.6 -1.01%
2001-07-27 0 0.990 0.990 1.000 0.980 1.020 820,000 815,200 0.9941 1,953 1,953 1,973 1,934 2,012 416 1,961.4 1.02%
2001-07-26 0 0.980 0.970 0.980 0.970 1.000 2,292,000 2,243,540 0.9789 1,934 1,914 1,934 1,914 1,973 1,162 1,931.3 1.03%
2001-07-24 0 0.970 0.970 0.980 0.960 0.980 1,898,000 1,835,760 0.9672 1,914 1,914 1,934 1,894 1,934 962 1,908.3 0.00%
2001-07-23 0 0.970 0.960 0.980 0.930 0.990 1,858,000 1,802,980 0.9704 1,914 1,894 1,934 1,835 1,953 942 1,914.5 2.11%
2001-07-20 0 0.950 0.950 0.970 0.900 0.980 5,080,000 4,822,140 0.9492 1,874 1,874 1,914 1,776 1,934 2,575 1,872.8 3.26%
2001-07-19 0 0.920 0.920 0.930 0.880 0.950 4,486,000 4,081,800 0.9099 1,815 1,815 1,835 1,736 1,874 2,274 1,795.2 -4.17%
2001-07-18 0 0.960 0.960 0.970 0.950 1.010 3,512,000 3,454,440 0.9836 1,894 1,894 1,914 1,874 1,993 1,780 1,940.6 -1.03%
2001-07-17 0 0.970 0.970 0.980 0.960 1.040 7,108,000 7,028,840 0.9889 1,914 1,914 1,934 1,894 2,052 3,603 1,951.0 -8.49%
2001-07-16 0 1.060 1.060 1.070 1.060 1.130 1,736,000 1,882,800 1.0846 2,091 2,091 2,111 2,091 2,229 880 2,139.8 -4.50%
2001-07-13 0 1.110 1.100 1.120 1.090 1.160 4,120,000 4,650,020 1.1286 2,190 2,170 2,210 2,151 2,289 2,088 2,226.8 -0.89%
2001-07-12 0 1.120 1.120 1.130 1.090 1.140 5,312,000 5,955,100 1.1211 2,210 2,210 2,229 2,151 2,249 2,692 2,211.8 2.75%
2001-07-11 0 1.090 1.080 1.090 1.080 1.120 2,536,000 2,764,240 1.0900 2,151 2,131 2,151 2,131 2,210 1,285 2,150.5 -3.54%
2001-07-10 0 1.130 1.120 1.140 1.090 1.140 2,672,000 2,981,480 1.1158 2,229 2,210 2,249 2,151 2,249 1,354 2,201.5 3.67%
2001-07-09 0 1.090 1.080 1.090 1.060 1.110 7,270,000 7,909,210 1.0879 2,151 2,131 2,151 2,091 2,190 3,685 2,146.4 -4.39%
2001-07-05 0 1.140 1.130 1.140 1.130 1.190 4,862,000 5,598,500 1.1515 2,249 2,229 2,249 2,229 2,348 2,464 2,271.8 -4.20%
2001-07-04 0 1.190 1.180 1.190 1.140 1.190 2,682,000 3,132,000 1.1678 2,348 2,328 2,348 2,249 2,348 1,359 2,304.0 3.48%
2001-07-03 0 1.150 1.150 1.160 1.140 1.190 3,178,000 3,694,360 1.1625 2,269 2,269 2,289 2,249 2,348 1,611 2,293.5 -3.36%
2001-06-29 0 1.190 1.180 1.190 1.160 1.240 7,508,000 9,012,280 1.2004 2,348 2,328 2,348 2,289 2,446 3,805 2,368.3 0.85%
2001-06-28 0 1.180 1.180 1.190 1.160 1.230 7,444,000 8,906,980 1.1965 2,328 2,328 2,348 2,289 2,427 3,773 2,360.7 -4.07%
2001-06-27 0 1.230 1.230 1.240 1.220 1.260 2,656,000 3,275,200 1.2331 2,427 2,427 2,446 2,407 2,486 1,346 2,432.9 -1.60%
2001-06-26 0 1.250 1.250 1.260 1.240 1.290 2,422,000 3,068,960 1.2671 2,466 2,466 2,486 2,446 2,545 1,228 2,500.0 -0.79%
2001-06-22 0 1.260 1.260 1.270 1.250 1.340 4,804,000 6,166,860 1.2837 2,486 2,486 2,506 2,466 2,644 2,435 2,532.7 -4.55%
2001-06-21 0 1.320 1.300 1.320 1.220 1.330 12,222,000 15,487,980 1.2672 2,604 2,565 2,604 2,407 2,624 6,195 2,500.2 10.92%
2001-06-20 0 1.190 1.190 1.200 1.190 1.240 4,078,000 4,940,320 1.2115 2,348 2,348 2,368 2,348 2,446 2,067 2,390.2 -4.03%
2001-06-19 0 1.240 1.230 1.240 1.180 1.250 5,198,000 6,269,440 1.2061 2,446 2,427 2,446 2,328 2,466 2,635 2,379.7 2.48%
2001-06-18 0 1.210 1.220 1.230 1.190 1.270 4,714,000 5,719,660 1.2133 2,387 2,407 2,427 2,348 2,506 2,389 2,393.9 -3.97%
2001-06-15 0 1.260 1.250 1.260 1.140 1.270 12,064,000 14,455,960 1.1983 2,486 2,466 2,486 2,249 2,506 6,115 2,364.2 2.44%
2001-06-14 0 1.230 1.220 1.230 1.220 1.370 8,868,000 11,397,180 1.2852 2,427 2,407 2,427 2,407 2,703 4,495 2,535.7 -8.89%
2001-06-13 0 1.350 1.350 1.360 1.320 1.470 13,264,000 18,201,200 1.3722 2,664 2,664 2,683 2,604 2,900 6,723 2,707.4 -6.90%
2001-06-12 0 1.450 1.440 1.450 1.400 1.500 31,272,000 45,398,940 1.4517 2,861 2,841 2,861 2,762 2,959 15,850 2,864.3 -3.33%
2001-06-11 0 1.500 1.490 1.500 1.320 1.510 49,875,000 70,189,980 1.4073 2,959 2,940 2,959 2,604 2,979 25,279 2,776.6 11.11%
2001-06-08 0 1.350 1.340 1.350 1.270 1.360 30,374,000 40,233,620 1.3246 2,664 2,644 2,664 2,506 2,683 15,395 2,613.4 5.47%
2001-06-07 0 1.280 1.270 1.290 1.210 1.290 7,896,000 9,983,200 1.2643 2,525 2,506 2,545 2,387 2,545 4,002 2,494.5 4.92%
2001-06-06 0 1.220 1.220 1.230 1.220 1.320 12,314,000 15,774,780 1.2810 2,407 2,407 2,427 2,407 2,604 6,241 2,527.5 -1.61%
2001-06-05 0 1.240 1.230 1.240 1.170 1.280 12,376,000 15,297,620 1.2361 2,446 2,427 2,446 2,308 2,525 6,273 2,438.7 5.08%
2001-06-04 0 1.180 1.170 1.180 1.140 1.210 11,717,000 13,796,220 1.1775 2,328 2,308 2,328 2,249 2,387 5,939 2,323.1 1.72%
2001-06-01 0 1.160 1.150 1.160 1.150 1.210 4,634,000 5,429,920 1.1718 2,289 2,269 2,289 2,269 2,387 2,349 2,311.8 -0.85%
2001-05-31 0 1.170 1.170 1.190 1.120 1.200 9,876,000 11,503,820 1.1648 2,308 2,308 2,348 2,210 2,368 5,006 2,298.2 -2.50%
2001-05-30 0 1.200 1.190 1.200 1.180 1.260 8,156,000 9,828,800 1.2051 2,368 2,348 2,368 2,328 2,486 4,134 2,377.6 -6.25%
2001-05-29 0 1.280 1.270 1.280 1.270 1.380 13,376,000 17,543,360 1.3116 2,525 2,506 2,525 2,506 2,723 6,780 2,587.7 -4.48%
2001-05-28 0 1.340 1.330 1.340 1.270 1.350 18,190,000 23,661,800 1.3008 2,644 2,624 2,644 2,506 2,664 9,220 2,566.5 8.06%
2001-05-25 0 1.240 1.240 1.250 1.200 1.270 14,082,000 17,432,540 1.2379 2,446 2,446 2,466 2,368 2,506 7,137 2,442.4 4.20%
2001-05-24 0 1.190 1.190 1.200 1.150 1.220 16,555,000 19,838,230 1.1983 2,348 2,348 2,368 2,269 2,407 8,391 2,364.3 0.00%
2001-05-23 0 1.190 1.190 1.200 1.120 1.200 13,728,000 15,871,320 1.1561 2,348 2,348 2,368 2,210 2,368 6,958 2,281.0 5.31%
2001-05-22 0 1.130 1.110 1.130 1.090 1.200 7,576,000 8,780,520 1.1590 2,229 2,190 2,229 2,151 2,368 3,840 2,286.7 -0.44%
2001-05-21 0 1.140 1.130 1.140 1.080 1.140 2,431,000 2,693,810 1.1081 2,239 2,220 2,239 2,121 2,239 1,238 2,176.7 4.59%
2001-05-18 0 1.090 1.090 1.100 1.080 1.100 1,128,000 1,226,260 1.0871 2,141 2,141 2,161 2,121 2,161 574 2,135.4 -1.80%
2001-05-17 0 1.110 1.110 1.120 1.100 1.140 1,938,000 2,160,400 1.1148 2,180 2,180 2,200 2,161 2,239 987 2,189.7 2.78%
2001-05-16 0 1.080 1.070 1.080 1.060 1.110 2,022,000 2,204,720 1.0904 2,121 2,102 2,121 2,082 2,180 1,029 2,141.8 0.93%
2001-05-15 0 1.070 1.060 1.070 1.050 1.080 2,401,000 2,553,680 1.0636 2,102 2,082 2,102 2,063 2,121 1,222 2,089.2 0.00%
2001-05-14 0 1.070 1.070 1.080 1.050 1.090 700,000 743,740 1.0625 2,102 2,102 2,121 2,063 2,141 356 2,087.1 -2.73%
2001-05-11 0 1.100 1.090 1.100 1.090 1.120 1,260,000 1,385,080 1.0993 2,161 2,141 2,161 2,141 2,200 641 2,159.3 0.00%
2001-05-10 0 1.100 1.100 1.110 1.080 1.130 2,134,000 2,361,040 1.1064 2,161 2,161 2,180 2,121 2,220 1,086 2,173.3 -2.65%
2001-05-09 0 1.130 1.130 1.140 1.130 1.160 930,000 1,059,740 1.1395 2,220 2,220 2,239 2,220 2,279 473 2,238.4 -0.88%
2001-05-08 0 1.140 1.130 1.140 1.130 1.160 1,044,000 1,193,840 1.1435 2,239 2,220 2,239 2,220 2,279 531 2,246.2 -1.72%
2001-05-07 0 1.160 1.150 1.160 1.150 1.190 1,288,000 1,501,620 1.1659 2,279 2,259 2,279 2,259 2,338 656 2,290.1 0.87%
2001-05-04 0 1.150 1.150 1.160 1.130 1.180 3,552,000 4,121,900 1.1604 2,259 2,259 2,279 2,220 2,318 1,808 2,279.5 -3.36%
2001-05-03 0 1.190 1.180 1.200 1.190 1.270 6,940,000 8,521,160 1.2278 2,338 2,318 2,357 2,338 2,495 3,533 2,411.9 0.00%
2001-05-02 0 1.190 1.190 1.200 1.150 1.210 6,390,000 7,529,780 1.1784 2,338 2,338 2,357 2,259 2,377 3,253 2,314.7 6.25%
2001-04-27 0 1.120 1.110 1.120 1.040 1.120 6,828,000 7,434,800 1.0889 2,200 2,180 2,200 2,043 2,200 3,476 2,138.9 -0.88%
2001-04-26 0 1.130 1.120 1.130 1.100 1.300 13,228,000 15,938,100 1.2049 2,220 2,200 2,220 2,161 2,554 6,734 2,366.8 -15.04%
2001-04-25 0 1.330 1.320 1.330 1.300 1.380 7,658,000 10,270,480 1.3411 2,613 2,593 2,613 2,554 2,711 3,899 2,634.4 1.53%
2001-04-24 0 1.310 1.300 1.310 1.230 1.310 4,398,000 5,586,260 1.2702 2,573 2,554 2,573 2,416 2,573 2,239 2,495.0 0.77%
2001-04-23 0 1.300 1.290 1.300 1.280 1.350 3,830,000 5,001,140 1.3058 2,554 2,534 2,554 2,514 2,652 1,950 2,565.0 -0.76%
2001-04-20 0 1.310 1.310 1.320 1.270 1.410 21,108,000 28,809,400 1.3649 2,573 2,573 2,593 2,495 2,770 10,746 2,681.0 0.77%
2001-04-19 0 1.300 1.290 1.310 1.250 1.330 15,832,000 20,410,660 1.2892 2,554 2,534 2,573 2,455 2,613 8,060 2,532.4 10.17%
2001-04-18 0 1.180 1.170 1.180 1.090 1.190 11,424,000 13,204,860 1.1559 2,318 2,298 2,318 2,141 2,338 5,816 2,270.5 12.38%
2001-04-17 0 1.050 1.030 1.050 1.030 1.160 7,632,000 8,455,560 1.1079 2,063 2,023 2,063 2,023 2,279 3,885 2,176.3 -12.50%
2001-04-12 0 1.200 1.190 1.200 1.070 1.200 14,022,000 15,848,660 1.1303 2,357 2,338 2,357 2,102 2,357 7,138 2,220.2 11.11%
2001-04-11 0 1.080 1.070 1.080 1.000 1.130 13,076,403 13,996,539 1.0704 2,121 2,102 2,121 1,964 2,220 6,657 2,102.5 13.68%
2001-04-10 0 0.950 0.940 0.950 0.860 0.970 4,714,000 4,299,020 0.9120 1,866 1,846 1,866 1,689 1,905 2,400 1,791.4 6.74%
2001-04-09 0 0.890 0.890 0.900 0.870 0.990 4,768,000 4,352,760 0.9129 1,748 1,748 1,768 1,709 1,945 2,427 1,793.2 -11.00%
2001-04-06 0 1.000 0.990 1.000 0.990 1.150 8,396,000 8,966,780 1.0680 1,964 1,945 1,964 1,945 2,259 4,274 2,097.9 -1.96%
2001-04-04 0 1.020 1.010 1.020 0.990 1.150 5,920,000 6,273,240 1.0597 2,004 1,984 2,004 1,945 2,259 3,014 2,081.5 -15.00%
2001-04-03 0 1.200 1.190 1.200 1.180 1.260 5,332,000 6,437,520 1.2073 2,357 2,338 2,357 2,318 2,475 2,714 2,371.6 -6.98%
2001-04-02 0 1.290 1.290 1.300 1.180 1.300 3,518,000 4,411,500 1.2540 2,534 2,534 2,554 2,318 2,554 1,791 2,463.2 4.88%
2001-03-30 0 1.230 1.230 1.240 1.220 1.260 1,604,000 1,986,020 1.2382 2,416 2,416 2,436 2,396 2,475 817 2,432.2 -0.81%
2001-03-29 0 1.240 1.230 1.250 1.230 1.280 4,978,000 6,218,840 1.2493 2,436 2,416 2,455 2,416 2,514 2,534 2,454.0 -6.06%
2001-03-28 0 1.320 1.310 1.330 1.310 1.460 4,242,000 5,874,380 1.3848 2,593 2,573 2,613 2,573 2,868 2,160 2,720.2 -5.04%
2001-03-27 0 1.390 1.390 1.410 1.390 1.520 2,718,000 3,943,820 1.4510 2,730 2,730 2,770 2,730 2,986 1,384 2,850.2 -9.74%
2001-03-26 0 1.540 1.520 1.540 1.460 1.560 7,432,000 11,215,580 1.5091 3,025 2,986 3,025 2,868 3,064 3,783 2,964.3 6.21%
2001-03-23 0 1.450 1.440 1.450 1.420 1.490 5,190,000 7,553,880 1.4555 2,848 2,829 2,848 2,789 2,927 2,642 2,859.0 0.00%
2001-03-22 0 1.450 1.450 1.460 1.430 1.510 1,812,000 2,666,580 1.4716 2,848 2,848 2,868 2,809 2,966 922 2,890.7 -5.23%
2001-03-21 0 1.530 1.520 1.540 1.480 1.540 1,438,000 2,172,420 1.5107 3,005 2,986 3,025 2,907 3,025 732 2,967.5 0.66%
2001-03-20 0 1.520 1.520 1.530 1.510 1.580 1,372,000 2,108,400 1.5367 2,986 2,986 3,005 2,966 3,104 698 3,018.6 -1.94%
2001-03-19 0 1.550 1.540 1.550 1.530 1.580 1,424,000 2,209,500 1.5516 3,045 3,025 3,045 3,005 3,104 725 3,047.9 0.00%
2001-03-16 0 1.550 1.550 1.560 1.530 1.580 1,814,000 2,818,680 1.5538 3,045 3,045 3,064 3,005 3,104 923 3,052.3 -1.90%
2001-03-15 0 1.580 1.580 1.590 1.480 1.650 3,978,000 6,295,960 1.5827 3,104 3,104 3,123 2,907 3,241 2,025 3,108.9 -0.63%
2001-03-14 0 1.590 1.590 1.600 1.580 1.700 2,984,000 4,887,040 1.6377 3,123 3,123 3,143 3,104 3,339 1,519 3,217.1 -3.64%
2001-03-13 0 1.650 1.640 1.650 1.550 1.670 3,752,000 6,066,340 1.6168 3,241 3,221 3,241 3,045 3,280 1,910 3,176.0 0.00%
2001-03-12 0 1.650 1.640 1.650 1.620 1.670 4,222,000 6,948,940 1.6459 3,241 3,221 3,241 3,182 3,280 2,149 3,233.1 -4.62%
2001-03-09 0 1.730 1.730 1.740 1.730 1.770 1,236,000 2,166,060 1.7525 3,398 3,398 3,418 3,398 3,477 629 3,442.4 -2.26%
2001-03-08 0 1.770 1.770 1.780 1.730 1.820 2,382,000 4,247,980 1.7834 3,477 3,477 3,496 3,398 3,575 1,213 3,503.1 -0.56%
2001-03-07 0 1.780 1.780 1.800 1.780 1.940 6,008,000 11,314,240 1.8832 3,496 3,496 3,536 3,496 3,811 3,059 3,699.2 -4.81%
2001-03-06 0 1.870 1.860 1.870 1.700 1.880 4,955,250 8,868,823 1.7898 3,673 3,654 3,673 3,339 3,693 2,523 3,515.7 11.31%
2001-03-05 0 1.680 1.670 1.700 1.660 1.720 2,200,000 3,724,020 1.6927 3,300 3,280 3,339 3,261 3,379 1,120 3,325.1 -0.59%
2001-03-02 0 1.690 1.690 1.700 1.680 1.790 4,330,000 7,418,280 1.7132 3,320 3,320 3,339 3,300 3,516 2,204 3,365.3 -5.06%
2001-03-01 0 1.780 1.780 1.790 1.770 1.880 2,664,000 4,868,120 1.8274 3,496 3,496 3,516 3,477 3,693 1,356 3,589.5 -6.32%
2001-02-28 0 1.900 1.900 1.910 1.830 1.960 5,669,000 10,653,310 1.8792 3,732 3,732 3,752 3,595 3,850 2,886 3,691.4 -3.55%
2001-02-27 0 1.970 1.970 1.980 1.960 2.000 2,256,000 4,471,860 1.9822 3,870 3,870 3,889 3,850 3,929 1,148 3,893.7 -2.72%
2001-02-26 0 2.025 2.025 2.050 1.970 2.050 1,972,000 3,972,600 2.0145 3,978 3,978 4,027 3,870 4,027 1,004 3,957.1 -1.22%
2001-02-23 0 2.050 2.025 2.050 2.000 2.075 2,154,000 4,401,700 2.0435 4,027 3,978 4,027 3,929 4,076 1,097 4,014.1 -1.20%
2001-02-22 0 2.075 2.050 2.075 2.000 2.075 1,519,000 3,088,510 2.0333 4,076 4,027 4,076 3,929 4,076 773 3,994.0 -1.19%
2001-02-21 0 2.100 2.075 2.100 2.025 2.150 2,810,000 5,876,850 2.0914 4,125 4,076 4,125 3,978 4,223 1,431 4,108.2 -1.18%
2001-02-20 0 2.125 2.100 2.125 1.970 2.125 4,903,000 10,089,800 2.0579 4,174 4,125 4,174 3,870 4,174 2,496 4,042.3 3.66%
2001-02-19 0 2.050 2.025 2.050 1.960 2.050 4,118,000 8,348,340 2.0273 4,027 3,978 4,027 3,850 4,027 2,096 3,982.2 0.00%
2001-02-16 0 2.050 2.050 2.075 2.050 2.150 3,368,000 7,095,750 2.1068 4,027 4,027 4,076 4,027 4,223 1,715 4,138.5 -2.38%
2001-02-15 0 2.100 2.100 2.125 2.075 2.150 2,000,000 4,234,700 2.1174 4,125 4,125 4,174 4,076 4,223 1,018 4,159.2 1.20%
2001-02-14 0 2.075 2.075 2.100 2.075 2.200 3,314,000 7,059,850 2.1303 4,076 4,076 4,125 4,076 4,322 1,687 4,184.6 -4.60%
2001-02-13 0 2.175 2.175 2.200 2.150 2.300 3,240,000 7,173,850 2.2142 4,272 4,272 4,322 4,223 4,518 1,649 4,349.3 -3.33%
2001-02-12 0 2.250 2.225 2.250 2.100 2.300 4,910,000 10,860,900 2.2120 4,420 4,371 4,420 4,125 4,518 2,500 4,345.1 3.45%
2001-02-09 0 2.175 2.150 2.175 2.050 2.200 3,036,000 6,467,650 2.1303 4,272 4,223 4,272 4,027 4,322 1,546 4,184.6 4.82%
2001-02-08 0 2.075 2.075 2.100 2.050 2.100 2,708,000 5,603,200 2.0691 4,076 4,076 4,125 4,027 4,125 1,379 4,064.4 -2.35%
2001-02-07 0 2.125 2.125 2.150 2.125 2.250 1,740,000 3,782,150 2.1736 4,174 4,174 4,223 4,174 4,420 886 4,269.7 -3.41%
2001-02-06 0 2.200 2.225 2.250 2.050 2.225 3,936,000 8,431,750 2.1422 4,322 4,371 4,420 4,027 4,371 2,004 4,208.0 0.00%
2001-02-05 0 2.200 2.200 2.225 2.175 2.275 2,082,000 4,604,700 2.2117 4,322 4,322 4,371 4,272 4,469 1,060 4,344.4 -3.30%
2001-02-02 0 2.275 2.250 2.275 2.175 2.300 7,306,000 16,379,350 2.2419 4,469 4,420 4,469 4,272 4,518 3,719 4,403.8 1.11%
2001-02-01 0 2.250 2.225 2.250 2.200 2.350 6,818,000 15,356,700 2.2524 4,420 4,371 4,420 4,322 4,616 3,471 4,424.4 -1.10%
2001-01-31 0 2.275 2.250 2.275 2.250 2.450 5,830,000 13,566,900 2.3271 4,469 4,420 4,469 4,420 4,813 2,968 4,571.1 0.00%
2001-01-30 0 2.275 2.275 2.300 2.225 2.425 10,624,000 24,481,300 2.3043 4,469 4,469 4,518 4,371 4,763 5,408 4,526.5 -6.19%
2001-01-29 0 2.425 2.400 2.425 2.325 2.625 7,896,000 19,178,050 2.4288 4,763 4,714 4,763 4,567 5,156 4,020 4,771.0 -3.96%
2001-01-23 0 2.525 2.500 2.525 2.125 2.550 38,258,000 92,222,800 2.4105 4,960 4,911 4,960 4,174 5,009 19,476 4,735.1 20.24%
2001-01-22 0 2.100 2.075 2.100 1.900 2.125 16,748,000 33,913,530 2.0249 4,125 4,076 4,125 3,732 4,174 8,526 3,977.6 6.06%
2001-01-19 0 1.980 1.980 1.990 1.780 2.025 21,542,000 41,249,180 1.9148 3,889 3,889 3,909 3,496 3,978 10,967 3,761.3 15.79%
2001-01-18 0 1.710 1.710 1.720 1.680 1.740 3,146,000 5,359,280 1.7035 3,359 3,359 3,379 3,300 3,418 1,602 3,346.3 2.40%
2001-01-17 0 1.670 1.670 1.680 1.660 1.760 2,068,000 3,491,920 1.6885 3,280 3,280 3,300 3,261 3,457 1,053 3,316.9 -4.02%
2001-01-16 0 1.740 1.730 1.750 1.720 1.890 6,648,000 12,069,640 1.8155 3,418 3,398 3,438 3,379 3,713 3,384 3,566.3 -2.25%
2001-01-15 0 1.780 1.770 1.780 1.690 1.780 2,202,000 3,803,040 1.7271 3,496 3,477 3,496 3,320 3,496 1,121 3,392.5 5.33%
2001-01-12 0 1.690 1.680 1.690 1.670 1.700 684,000 1,155,900 1.6899 3,320 3,300 3,320 3,280 3,339 348 3,319.5 1.81%
2001-01-11 0 1.660 1.660 1.670 1.660 1.820 1,276,000 2,212,020 1.7336 3,261 3,261 3,280 3,261 3,575 650 3,405.3 -6.21%
2001-01-10 0 1.770 1.750 1.770 1.740 1.840 3,378,000 6,053,060 1.7919 3,477 3,438 3,477 3,418 3,614 1,720 3,519.9 0.00%
2001-01-09 0 1.770 1.750 1.770 1.700 1.790 1,932,000 3,337,200 1.7273 3,477 3,438 3,477 3,339 3,516 984 3,393.0 2.91%
2001-01-08 0 1.720 1.730 1.740 1.710 1.720 164,000 281,320 1.7154 3,379 3,398 3,418 3,359 3,379 83 3,369.5 -3.91%
2001-01-05 0 1.790 1.780 1.790 1.730 1.800 484,000 861,800 1.7806 3,516 3,496 3,516 3,398 3,536 246 3,497.6 0.00%
2001-01-04 0 1.790 1.790 1.800 1.790 1.850 910,000 1,644,240 1.8069 3,516 3,516 3,536 3,516 3,634 463 3,549.2 2.29%
2001-01-03 0 1.750 1.740 1.750 1.720 1.750 532,000 919,820 1.7290 3,438 3,418 3,438 3,379 3,438 271 3,396.3 1.74%
2001-01-02 0 1.720 1.710 1.740 1.700 1.740 128,000 220,280 1.7209 3,379 3,359 3,418 3,339 3,418 65 3,380.5 -3.37%
2000-12-29 0 1.780 1.780 1.790 1.600 1.790 1,518,000 2,657,100 1.7504 3,496 3,496 3,516 3,143 3,516 773 3,438.3 9.88%
2000-12-28 0 1.620 1.620 1.630 1.610 1.670 570,000 926,000 1.6246 3,182 3,182 3,202 3,163 3,280 290 3,191.2 -2.99%
2000-12-27 0 1.670 1.660 1.670 1.620 1.750 526,000 885,780 1.6840 3,280 3,261 3,280 3,182 3,438 268 3,307.9 -2.34%
2000-12-22 0 1.710 1.700 1.740 1.700 1.790 712,000 1,230,600 1.7284 3,359 3,339 3,418 3,339 3,516 362 3,395.1 -2.29%
2000-12-21 0 1.750 1.740 1.750 1.660 1.800 2,272,000 3,907,080 1.7197 3,438 3,418 3,438 3,261 3,536 1,157 3,378.0 -4.89%
2000-12-20 0 1.840 1.830 1.850 1.820 1.900 1,462,000 2,719,060 1.8598 3,614 3,595 3,634 3,575 3,732 744 3,653.3 -4.66%
2000-12-19 0 1.930 1.930 1.940 1.920 2.075 1,872,000 3,674,870 1.9631 3,791 3,791 3,811 3,771 4,076 953 3,856.1 -4.69%
2000-12-18 0 2.025 2.000 2.025 1.950 2.200 1,332,000 2,695,270 2.0235 3,978 3,929 3,978 3,830 4,322 678 3,974.8 -7.95%
2000-12-15 0 2.200 2.125 2.200 2.100 2.225 1,914,000 4,178,500 2.1831 4,322 4,174 4,322 4,125 4,371 974 4,288.4 -2.22%
2000-12-14 0 2.250 2.225 2.250 2.150 2.300 1,018,000 2,268,300 2.2282 4,420 4,371 4,420 4,223 4,518 518 4,376.9 2.27%
2000-12-13 0 2.200 2.200 2.250 2.125 2.275 1,196,000 2,613,100 2.1849 4,322 4,322 4,420 4,174 4,469 609 4,291.8 2.33%
2000-12-12 0 2.150 2.125 2.150 2.125 2.200 344,000 740,450 2.1525 4,223 4,174 4,223 4,174 4,322 175 4,228.1 1.18%
2000-12-11 0 2.125 2.125 2.150 2.125 2.250 720,000 1,550,750 2.1538 4,174 4,174 4,223 4,174 4,420 367 4,230.8 -1.16%
2000-12-08 0 2.150 2.125 2.150 2.125 2.175 846,000 1,815,400 2.1459 4,223 4,174 4,223 4,174 4,272 431 4,215.2 1.18%
2000-12-07 0 2.125 2.125 2.150 2.100 2.225 1,578,000 3,359,850 2.1292 4,174 4,174 4,223 4,125 4,371 803 4,182.4 -4.49%
2000-12-06 0 2.225 2.200 2.250 2.125 2.275 3,044,000 6,679,800 2.1944 4,371 4,322 4,420 4,174 4,469 1,550 4,310.5 11.25%
2000-12-05 0 2.000 2.000 2.025 2.000 2.050 646,000 1,304,100 2.0187 3,929 3,929 3,978 3,929 4,027 329 3,965.4 0.00%
2000-12-04 0 2.000 2.000 2.025 2.000 2.100 1,032,000 2,117,050 2.0514 3,929 3,929 3,978 3,929 4,125 525 4,029.6 -3.61%
2000-12-01 0 2.075 2.075 2.100 1.890 2.125 2,983,400 6,052,184 2.0286 4,076 4,076 4,125 3,713 4,174 1,519 3,984.9 5.87%
2000-11-30 0 1.960 1.940 1.960 1.860 2.025 1,346,000 2,631,280 1.9549 3,850 3,811 3,850 3,654 3,978 685 3,840.0 -3.21%
2000-11-29 0 2.025 2.025 2.075 2.000 2.075 2,757,400 5,621,005 2.0385 3,978 3,978 4,076 3,929 4,076 1,404 4,004.3 -4.71%
2000-11-28 0 2.125 2.125 2.175 2.125 2.300 1,116,000 2,457,650 2.2022 4,174 4,174 4,272 4,174 4,518 568 4,325.8 -8.60%
2000-11-27 0 2.325 2.275 2.325 2.225 2.350 874,000 1,999,100 2.2873 4,567 4,469 4,567 4,371 4,616 445 4,493.0 2.20%
2000-11-24 0 2.275 2.250 2.325 2.225 2.450 1,730,000 3,959,600 2.2888 4,469 4,420 4,567 4,371 4,813 881 4,495.9 -1.09%
2000-11-23 0 2.300 2.275 2.325 2.275 2.375 1,698,000 3,938,000 2.3192 4,518 4,469 4,567 4,469 4,665 864 4,555.6 -3.16%
2000-11-22 0 2.375 2.375 2.400 2.350 2.475 988,000 2,349,950 2.3785 4,665 4,665 4,714 4,616 4,862 503 4,672.1 -4.04%
2000-11-21 0 2.475 2.450 2.475 2.300 2.475 756,000 1,797,750 2.3780 4,862 4,813 4,862 4,518 4,862 385 4,671.1 2.06%
2000-11-20 0 2.425 2.425 2.450 2.425 2.525 394,000 964,300 2.4475 4,763 4,763 4,813 4,763 4,960 201 4,807.6 0.00%
2000-11-17 0 2.425 2.425 2.450 2.400 2.475 288,000 699,000 2.4271 4,763 4,763 4,813 4,714 4,862 147 4,767.6 -3.00%
2000-11-16 0 2.500 2.475 2.500 2.425 2.550 880,000 2,187,200 2.4855 4,911 4,862 4,911 4,763 5,009 448 4,882.2 1.01%
2000-11-15 0 2.475 2.475 2.500 2.425 2.650 2,362,000 5,998,900 2.5398 4,862 4,862 4,911 4,763 5,205 1,202 4,988.9 0.00%
2000-11-14 0 2.475 2.475 2.500 2.325 2.500 1,266,000 3,023,950 2.3886 4,862 4,862 4,911 4,567 4,911 644 4,691.9 10.00%
2000-11-13 0 2.250 2.225 2.250 2.225 2.450 3,152,000 7,368,800 2.3378 4,420 4,371 4,420 4,371 4,813 1,605 4,592.2 -11.76%
2000-11-10 0 2.550 2.525 2.550 2.450 2.650 1,064,000 2,688,150 2.5265 5,009 4,960 5,009 4,813 5,205 542 4,962.8 0.00%
2000-11-09 0 2.550 2.525 2.550 2.450 2.675 2,678,000 6,847,650 2.5570 5,009 4,960 5,009 4,813 5,255 1,363 5,022.8 -0.97%
2000-11-08 0 2.575 2.550 2.575 2.525 2.775 5,956,000 16,043,800 2.6937 5,058 5,009 5,058 4,960 5,451 3,032 5,291.3 -4.63%
2000-11-07 0 2.700 2.700 2.725 2.550 2.800 8,326,000 22,300,350 2.6784 5,304 5,304 5,353 5,009 5,500 4,239 5,261.2 0.93%
2000-11-06 0 2.675 2.625 2.675 2.500 2.725 17,924,000 46,889,500 2.6160 5,255 5,156 5,255 4,911 5,353 9,125 5,138.7 8.08%
2000-11-03 0 2.475 2.450 2.475 2.375 2.525 6,358,000 15,634,150 2.4590 4,862 4,813 4,862 4,665 4,960 3,237 4,830.2 7.61%
2000-11-02 0 2.300 2.275 2.300 2.275 2.600 3,292,000 8,012,050 2.4338 4,518 4,469 4,518 4,469 5,107 1,676 4,780.7 -8.00%
2000-11-01 0 2.500 2.500 2.525 2.300 2.550 4,676,000 11,407,600 2.4396 4,911 4,911 4,960 4,518 5,009 2,380 4,792.2 8.70%
2000-10-31 0 2.300 2.300 2.325 2.250 2.325 836,000 1,917,100 2.2932 4,518 4,518 4,567 4,420 4,567 426 4,504.5 2.22%
2000-10-30 0 2.250 2.225 2.250 2.150 2.275 986,000 2,176,800 2.2077 4,420 4,371 4,420 4,223 4,469 502 4,336.6 -1.10%
2000-10-27 0 2.275 2.225 2.300 2.175 2.275 402,000 910,000 2.2637 4,469 4,371 4,518 4,272 4,469 205 4,446.6 4.60%
2000-10-26 0 2.175 2.175 2.200 2.100 2.225 430,000 939,250 2.1843 4,272 4,272 4,322 4,125 4,371 219 4,290.7 -1.14%
2000-10-25 0 2.200 2.175 2.250 2.175 2.275 106,000 232,450 2.1929 4,322 4,272 4,420 4,272 4,469 54 4,307.6 1.15%
2000-10-24 0 2.175 2.175 2.225 2.175 2.300 236,000 525,450 2.2265 4,272 4,272 4,371 4,272 4,518 120 4,373.5 -4.40%
2000-10-23 0 2.275 2.275 2.300 2.250 2.375 590,000 1,361,000 2.3068 4,469 4,469 4,518 4,420 4,665 300 4,531.3 0.00%
2000-10-20 0 2.275 2.275 2.300 2.200 2.325 1,004,000 2,272,000 2.2629 4,469 4,469 4,518 4,322 4,567 511 4,445.2 8.33%
2000-10-19 0 2.100 2.100 2.125 1.830 2.125 1,656,000 3,244,240 1.9591 4,125 4,125 4,174 3,595 4,174 843 3,848.3 5.00%
2000-10-18 0 2.000 2.000 2.050 2.000 2.175 676,000 1,386,800 2.0515 3,929 3,929 4,027 3,929 4,272 344 4,029.8 -14.89%
2000-10-17 0 2.350 2.250 2.400 2.250 2.500 382,000 897,450 2.3493 4,616 4,420 4,714 4,420 4,911 194 4,614.9 -6.00%
2000-10-16 0 2.500 2.400 2.500 2.425 2.625 330,000 823,300 2.4948 4,911 4,714 4,911 4,763 5,156 168 4,900.7 3.09%
2000-10-13 0 2.425 2.400 2.425 2.325 2.475 826,000 1,974,000 2.3898 4,763 4,714 4,763 4,567 4,862 421 4,694.4 -3.96%
2000-10-12 0 2.525 2.500 2.550 2.450 2.525 598,000 1,493,850 2.4981 4,960 4,911 5,009 4,813 4,960 304 4,907.0 -0.98%
2000-10-11 0 2.550 2.500 2.575 2.500 2.675 716,000 1,851,050 2.5853 5,009 4,911 5,058 4,911 5,255 365 5,078.3 -3.77%
2000-10-10 0 2.650 2.575 2.650 2.500 2.650 190,000 483,150 2.5429 5,205 5,058 5,205 4,911 5,205 97 4,995.1 4.95%
2000-10-09 0 2.525 2.525 2.550 2.500 2.650 1,032,000 2,644,000 2.5620 4,960 4,960 5,009 4,911 5,205 525 5,032.6 -5.61%
2000-10-05 0 2.675 2.650 2.675 2.650 2.750 1,002,000 2,704,850 2.6995 5,255 5,205 5,255 5,205 5,402 510 5,302.6 0.00%
2000-10-04 0 2.675 2.650 2.675 2.650 2.825 1,254,000 3,416,700 2.7246 5,255 5,205 5,255 5,205 5,549 638 5,352.1 -3.60%
2000-10-03 0 2.775 2.750 2.775 2.700 2.900 606,000 1,672,200 2.7594 5,451 5,402 5,451 5,304 5,697 309 5,420.4 -4.31%
2000-09-29 0 2.900 2.875 2.900 2.725 2.950 5,482,000 15,603,000 2.8462 5,697 5,647 5,697 5,353 5,795 2,791 5,590.9 5.45%
2000-09-28 0 2.750 2.725 2.750 2.650 2.800 3,350,000 9,065,850 2.7062 5,402 5,353 5,402 5,205 5,500 1,705 5,315.9 1.85%
2000-09-27 0 2.700 2.675 2.700 2.625 2.725 1,232,000 3,325,500 2.6993 5,304 5,255 5,304 5,156 5,353 627 5,302.2 1.89%
2000-09-26 0 2.650 2.650 2.700 2.575 2.725 873,000 2,305,450 2.6408 5,205 5,205 5,304 5,058 5,353 444 5,187.4 2.91%
2000-09-25 0 2.575 2.575 2.600 2.525 2.725 2,776,000 7,218,650 2.6004 5,058 5,058 5,107 4,960 5,353 1,413 5,108.0 3.00%
2000-09-22 0 2.500 2.475 2.500 2.425 2.725 1,890,000 4,828,150 2.5546 4,911 4,862 4,911 4,763 5,353 962 5,018.0 -7.41%
2000-09-21 0 2.700 2.675 2.700 2.675 3.000 1,051,000 2,951,700 2.8085 5,304 5,255 5,304 5,255 5,893 535 5,516.7 -11.04%
2000-09-20 0 3.050 3.025 3.050 2.950 3.100 526,000 1,594,500 3.0314 5,962 5,913 5,962 5,766 6,059 269 5,925.3 1.67%
2000-09-19 0 3.000 3.000 3.025 2.800 3.075 1,464,000 4,349,300 2.9708 5,864 5,864 5,913 5,473 6,011 749 5,807.0 -3.23%
2000-09-18 0 3.100 3.075 3.100 3.100 3.200 992,000 3,122,350 3.1475 6,059 6,011 6,059 6,059 6,255 508 6,152.3 -3.88%
2000-09-15 0 3.225 3.225 3.275 3.150 3.450 2,361,000 7,750,104 3.2826 6,304 6,304 6,402 6,157 6,744 1,208 6,416.3 -2.27%
2000-09-14 0 3.300 3.250 3.350 3.250 3.500 35,670,000 124,337,900 3.4858 6,450 6,353 6,548 6,353 6,841 18,249 6,813.5 -8.33%
2000-09-12 1 3.600 - - - - 0 0 - 7,037 - - - - 0 - 0.00%
2000-09-11 0 3.600 3.575 3.600 3.575 3.700 1,540,000 5,566,400 3.6145 7,037 6,988 7,037 6,988 7,232 788 7,065.2 -4.00%
2000-09-08 0 3.750 3.700 3.750 3.700 3.900 1,856,000 6,996,200 3.7695 7,330 7,232 7,330 7,232 7,623 950 7,368.1 -3.23%
2000-09-07 0 3.875 3.875 3.900 3.825 4.050 1,402,000 5,571,300 3.9738 7,574 7,574 7,623 7,477 7,916 717 7,767.5 -1.90%
2000-09-06 0 3.950 3.950 3.975 3.775 4.125 2,596,000 10,436,350 4.0202 7,721 7,721 7,770 7,379 8,063 1,328 7,858.1 -5.39%
2000-09-05 0 4.175 4.175 4.225 4.100 4.225 3,426,600 14,382,995 4.1975 8,161 8,161 8,258 8,014 8,258 1,753 8,204.6 0.60%
2000-09-04 0 4.150 4.150 4.175 3.850 4.200 4,894,000 19,966,150 4.0797 8,112 8,112 8,161 7,525 8,210 2,504 7,974.5 9.21%
2000-09-01 0 3.800 3.800 3.825 3.800 3.900 534,000 2,041,050 3.8222 7,428 7,428 7,477 7,428 7,623 273 7,471.1 0.00%
2000-08-31 0 3.800 3.775 3.800 3.800 3.850 422,000 1,609,300 3.8135 7,428 7,379 7,428 7,428 7,525 216 7,454.1 -1.94%
2000-08-30 0 3.875 3.875 3.925 3.825 3.950 904,000 3,495,750 3.8670 7,574 7,574 7,672 7,477 7,721 462 7,558.6 -1.90%
2000-08-29 0 3.950 3.950 4.000 3.925 4.075 5,792,000 23,336,150 4.0290 7,721 7,721 7,819 7,672 7,965 2,963 7,875.4 -1.25%
2000-08-28 0 4.000 3.975 4.000 3.800 4.025 3,992,000 15,799,800 3.9579 7,819 7,770 7,819 7,428 7,868 2,042 7,736.3 5.96%
2000-08-25 0 3.775 3.750 3.775 3.700 3.850 380,000 1,437,250 3.7822 7,379 7,330 7,379 7,232 7,525 194 7,393.0 -0.66%
2000-08-24 0 3.800 3.800 3.825 3.800 3.900 872,000 3,347,450 3.8388 7,428 7,428 7,477 7,428 7,623 446 7,503.6 -2.56%
2000-08-23 0 3.900 3.850 3.900 3.800 3.975 4,904,000 19,175,250 3.9101 7,623 7,525 7,623 7,428 7,770 2,509 7,643.0 1.30%
2000-08-22 0 3.850 3.850 3.875 3.725 3.925 6,702,000 25,760,650 3.8437 7,525 7,525 7,574 7,281 7,672 3,429 7,513.2 0.00%
2000-08-21 0 3.850 3.850 3.875 3.525 3.875 4,202,000 15,526,550 3.6950 7,525 7,525 7,574 6,890 7,574 2,150 7,222.5 10.00%
2000-08-18 0 3.500 3.500 3.550 3.500 3.600 680,000 2,409,550 3.5435 6,841 6,841 6,939 6,841 7,037 348 6,926.2 -2.10%
2000-08-17 0 3.575 3.550 3.575 3.525 3.700 868,000 3,127,750 3.6034 6,988 6,939 6,988 6,890 7,232 444 7,043.4 -0.69%
2000-08-16 0 3.600 3.625 3.650 3.600 3.725 1,198,000 4,364,300 3.6430 7,037 7,086 7,135 7,037 7,281 613 7,120.8 -0.69%
2000-08-15 0 3.625 3.625 3.650 3.600 3.675 744,000 2,692,400 3.6188 7,086 7,086 7,135 7,037 7,183 381 7,073.6 0.69%
2000-08-14 0 3.600 3.575 3.600 3.550 3.700 2,808,000 10,117,650 3.6032 7,037 6,988 7,037 6,939 7,232 1,437 7,042.9 -2.04%
2000-08-11 0 3.675 3.650 3.700 3.625 3.750 1,206,000 4,440,750 3.6822 7,183 7,135 7,232 7,086 7,330 617 7,197.5 -2.00%
2000-08-10 0 3.750 3.725 3.750 3.750 3.875 2,316,000 8,782,850 3.7922 7,330 7,281 7,330 7,330 7,574 1,185 7,412.6 -2.60%
2000-08-09 0 3.850 3.850 3.875 3.400 3.875 3,035,000 11,214,350 3.6950 7,525 7,525 7,574 6,646 7,574 1,553 7,222.5 6.94%
2000-08-08 0 3.600 3.550 3.600 3.325 3.600 2,838,000 9,863,500 3.4755 7,037 6,939 7,037 6,499 7,037 1,452 6,793.4 0.00%
2000-08-07 0 3.600 3.600 3.625 3.600 3.675 1,210,000 4,380,250 3.6200 7,037 7,037 7,086 7,037 7,183 619 7,075.9 -0.69%
2000-08-04 0 3.625 3.625 3.675 3.625 3.750 938,000 3,422,000 3.6482 7,086 7,086 7,183 7,086 7,330 480 7,131.0 -1.36%
2000-08-03 0 3.675 3.650 3.675 3.650 3.725 490,000 1,810,600 3.6951 7,183 7,135 7,183 7,135 7,281 251 7,222.7 -0.68%
2000-08-02 0 3.700 3.675 3.725 3.650 3.750 830,000 3,066,800 3.6949 7,232 7,183 7,281 7,135 7,330 425 7,222.3 -0.67%
2000-08-01 0 3.725 3.700 3.725 3.700 3.875 1,792,000 6,745,500 3.7642 7,281 7,232 7,281 7,232 7,574 917 7,357.8 -1.97%
2000-07-31 0 3.800 3.800 3.825 3.700 3.850 1,454,000 5,503,500 3.7851 7,428 7,428 7,477 7,232 7,525 744 7,398.5 -1.30%
2000-07-28 0 3.850 3.825 3.850 3.800 4.025 3,396,000 13,102,150 3.8581 7,525 7,477 7,525 7,428 7,868 1,737 7,541.3 -3.75%
2000-07-27 0 4.000 3.975 4.050 3.700 4.100 7,886,000 31,388,500 3.9803 7,819 7,770 7,916 7,232 8,014 4,034 7,780.1 5.26%
2000-07-26 0 3.800 3.775 3.800 3.675 3.875 2,812,000 10,634,550 3.7818 7,428 7,379 7,428 7,183 7,574 1,439 7,392.2 4.83%
2000-07-25 0 3.625 3.625 3.650 3.600 3.700 1,566,000 5,689,200 3.6330 7,086 7,086 7,135 7,037 7,232 801 7,101.2 -2.68%
2000-07-24 0 3.725 3.700 3.725 3.700 3.800 1,620,000 6,102,250 3.7668 7,281 7,232 7,281 7,232 7,428 829 7,362.9 -1.32%
2000-07-21 0 3.775 3.750 3.775 3.725 3.875 3,732,000 14,055,700 3.7663 7,379 7,330 7,379 7,281 7,574 1,909 7,361.8 3.42%
2000-07-20 0 3.650 3.650 3.675 3.600 3.675 1,194,000 4,347,800 3.6414 7,135 7,135 7,183 7,037 7,183 611 7,117.6 -0.68%
2000-07-19 0 3.675 3.675 3.700 3.600 3.725 1,986,000 7,305,350 3.6784 7,183 7,183 7,232 7,037 7,281 1,016 7,190.1 2.08%
2000-07-18 0 3.600 3.575 3.600 3.525 3.750 2,878,000 10,418,800 3.6202 7,037 6,988 7,037 6,890 7,330 1,472 7,076.2 -2.70%
2000-07-17 0 3.700 3.675 3.700 3.650 3.875 2,372,000 8,826,000 3.7209 7,232 7,183 7,232 7,135 7,574 1,214 7,273.1 -1.99%
2000-07-14 0 3.775 3.775 3.800 3.750 4.100 6,652,000 25,516,050 3.8358 7,379 7,379 7,428 7,330 8,014 3,403 7,497.8 -5.62%
2000-07-13 0 4.000 3.975 4.000 3.625 4.025 20,132,000 78,394,000 3.8940 7,819 7,770 7,819 7,086 7,868 10,299 7,611.4 13.48%
2000-07-12 0 3.525 3.500 3.550 3.475 3.625 6,350,000 22,500,600 3.5434 6,890 6,841 6,939 6,792 7,086 3,249 6,926.1 2.92%
2000-07-11 0 3.425 3.425 3.450 3.375 3.625 4,672,000 16,337,100 3.4968 6,695 6,695 6,744 6,597 7,086 2,390 6,835.1 -4.86%
2000-07-10 0 3.600 3.600 3.625 3.600 3.850 4,100,000 15,042,800 3.6690 7,037 7,037 7,086 7,037 7,525 2,098 7,171.6 -2.70%
2000-07-07 0 3.700 3.675 3.700 3.650 4.000 9,772,000 37,042,850 3.7907 7,232 7,183 7,232 7,135 7,819 4,999 7,409.6 -4.52%
2000-07-06 0 3.875 3.850 3.875 3.550 3.975 13,658,000 52,656,150 3.8553 7,574 7,525 7,574 6,939 7,770 6,987 7,535.9 4.73%
2000-07-05 0 3.700 3.725 3.750 3.400 3.750 10,366,000 36,974,450 3.5669 7,232 7,281 7,330 6,646 7,330 5,303 6,972.1 9.63%
2000-07-04 0 3.375 3.350 3.375 3.250 3.500 11,318,000 38,567,650 3.4076 6,597 6,548 6,597 6,353 6,841 5,790 6,660.8 7.14%
2000-07-03 0 3.150 3.150 3.175 3.150 3.300 3,722,000 11,977,950 3.2181 6,157 6,157 6,206 6,157 6,450 1,904 6,290.4 -3.82%
2000-06-30 0 3.275 3.275 3.300 3.000 3.275 3,670,000 11,678,600 3.1822 6,402 6,402 6,450 5,864 6,402 1,878 6,220.1 6.50%
2000-06-29 0 3.075 3.075 3.100 3.075 3.400 5,034,000 16,220,600 3.2222 6,011 6,011 6,059 6,011 6,646 2,575 6,298.3 -7.52%
2000-06-28 0 3.325 3.325 3.350 2.925 3.325 6,128,000 19,088,300 3.1149 6,499 6,499 6,548 5,717 6,499 3,135 6,088.6 11.76%
2000-06-27 0 2.975 2.925 2.975 2.900 3.075 3,240,000 9,600,950 2.9633 5,815 5,717 5,815 5,669 6,011 1,658 5,792.2 0.85%
2000-06-26 0 2.950 2.925 2.950 2.925 3.050 2,226,000 6,648,200 2.9866 5,766 5,717 5,766 5,717 5,962 1,139 5,837.8 0.85%
2000-06-23 0 2.925 2.925 2.950 2.875 3.050 2,312,000 6,814,300 2.9474 5,717 5,717 5,766 5,620 5,962 1,183 5,761.1 -2.50%
2000-06-22 0 3.000 3.000 3.025 2.925 3.150 4,462,000 13,433,750 3.0107 5,864 5,864 5,913 5,717 6,157 2,283 5,884.9 -3.23%
2000-06-21 0 3.100 3.100 3.125 2.750 3.150 6,878,000 20,646,200 3.0018 6,059 6,059 6,108 5,375 6,157 3,519 5,867.4 11.71%
2000-06-20 0 2.775 2.775 2.800 2.750 2.900 3,033,000 8,540,250 2.8158 5,424 5,424 5,473 5,375 5,669 1,552 5,503.9 1.83%
2000-06-19 0 2.725 2.725 2.750 2.725 2.875 4,162,000 11,594,800 2.7859 5,326 5,326 5,375 5,326 5,620 2,129 5,445.4 -3.54%
2000-06-16 0 2.825 2.800 2.825 2.750 3.075 5,172,000 14,815,550 2.8646 5,522 5,473 5,522 5,375 6,011 2,646 5,599.3 -5.83%
2000-06-15 0 3.000 3.000 3.025 2.950 3.125 2,388,000 7,239,950 3.0318 5,864 5,864 5,913 5,766 6,108 1,222 5,926.1 -1.64%
2000-06-14 0 3.050 3.025 3.050 3.025 3.175 1,622,000 5,002,100 3.0839 5,962 5,913 5,962 5,913 6,206 830 6,028.0 0.00%
2000-06-13 0 3.050 3.025 3.050 3.050 3.150 1,592,000 4,908,100 3.0830 5,962 5,913 5,962 5,962 6,157 814 6,026.2 -3.17%
2000-06-12 0 3.150 3.125 3.150 3.100 3.275 1,862,000 5,930,700 3.1851 6,157 6,108 6,157 6,059 6,402 953 6,225.8 -0.79%
2000-06-09 0 3.175 3.150 3.175 3.075 3.200 1,580,000 4,999,100 3.1640 6,206 6,157 6,206 6,011 6,255 808 6,184.5 1.60%
2000-06-08 0 3.125 3.125 3.150 3.050 3.350 2,810,000 8,992,800 3.2003 6,108 6,108 6,157 5,962 6,548 1,438 6,255.5 -2.25%
2000-06-07 0 3.225 3.225 3.250 3.200 3.475 5,962,000 19,980,950 3.3514 6,249 6,249 6,297 6,201 6,733 3,077 6,493.9 -0.77%
2000-06-05 0 3.250 3.250 3.275 3.100 3.275 8,708,000 28,079,600 3.2246 6,297 6,297 6,346 6,007 6,346 4,494 6,248.2 10.17%
2000-06-02 0 2.950 2.950 2.975 2.800 3.075 7,482,000 22,092,600 2.9528 5,716 5,716 5,765 5,426 5,958 3,861 5,721.5 8.26%
2000-06-01 0 2.725 2.700 2.725 2.525 2.750 3,910,000 10,447,900 2.6721 5,280 5,232 5,280 4,893 5,329 2,018 5,177.7 4.81%
2000-05-31 0 2.600 2.575 2.600 2.450 2.625 6,816,000 17,335,000 2.5433 5,038 4,990 5,038 4,747 5,086 3,518 4,928.1 11.83%
2000-05-30 0 2.325 2.300 2.325 2.150 2.400 3,844,000 8,907,950 2.3174 4,505 4,457 4,505 4,166 4,650 1,984 4,490.3 -3.13%
2000-05-29 0 2.400 2.350 2.400 2.175 2.400 5,790,000 13,148,900 2.2710 4,650 4,554 4,650 4,214 4,650 2,988 4,400.4 6.67%
2000-05-26 0 2.250 2.200 2.250 1.950 2.350 6,186,000 13,457,270 2.1754 4,360 4,263 4,360 3,778 4,554 3,192 4,215.3 9.76%
2000-05-25 0 2.050 2.050 2.075 1.880 2.475 13,254,000 27,054,650 2.0412 3,972 3,972 4,021 3,643 4,796 6,840 3,955.3 -11.83%
2000-05-24 0 2.325 2.325 2.350 2.200 2.500 4,224,000 10,140,750 2.4007 4,505 4,505 4,554 4,263 4,844 2,180 4,651.9 -13.08%
2000-05-23 0 2.675 2.675 2.700 2.600 2.875 3,658,000 9,946,400 2.7191 5,183 5,183 5,232 5,038 5,571 1,888 5,268.7 -6.96%
2000-05-22 0 2.875 2.875 2.900 2.825 2.925 3,560,000 10,264,250 2.8832 5,571 5,571 5,619 5,474 5,668 1,837 5,586.8 -5.74%
2000-05-19 0 3.050 3.025 3.050 3.000 3.225 2,866,000 8,888,050 3.1012 5,910 5,862 5,910 5,813 6,249 1,479 6,009.2 -4.69%
2000-05-18 0 3.200 3.200 3.250 3.200 3.300 1,464,000 4,740,600 3.2381 6,201 6,201 6,297 6,201 6,394 756 6,274.5 -2.29%
2000-05-17 0 3.275 3.250 3.300 3.225 3.525 3,692,000 12,631,950 3.4214 6,346 6,297 6,394 6,249 6,830 1,905 6,629.7 -2.24%
2000-05-16 0 3.350 3.325 3.350 3.150 3.375 2,378,000 7,742,300 3.2558 6,491 6,443 6,491 6,104 6,540 1,227 6,308.7 7.20%
2000-05-15 0 3.125 3.100 3.125 3.100 3.300 1,540,000 4,938,400 3.2068 6,055 6,007 6,055 6,007 6,394 795 6,213.7 -3.10%
2000-05-12 0 3.225 3.225 3.250 3.050 3.300 2,170,000 6,907,900 3.1834 6,249 6,249 6,297 5,910 6,394 1,120 6,168.4 1.57%
2000-05-10 0 3.175 3.150 3.200 2.925 3.175 2,018,000 6,190,750 3.0678 6,152 6,104 6,201 5,668 6,152 1,041 5,944.4 2.42%
2000-05-09 0 3.100 3.075 3.100 2.850 3.125 3,095,000 9,236,000 2.9842 6,007 5,958 6,007 5,522 6,055 1,597 5,782.4 1.64%
2000-05-08 0 3.050 3.025 3.050 3.025 3.575 4,756,000 15,514,500 3.2621 5,910 5,862 5,910 5,862 6,927 2,454 6,320.9 -10.29%
2000-05-05 0 3.400 3.375 3.425 3.200 3.450 5,644,000 18,896,800 3.3481 6,588 6,540 6,637 6,201 6,685 2,913 6,487.6 5.43%
2000-05-04 0 3.225 3.225 3.250 3.100 3.400 3,202,000 10,377,700 3.2410 6,249 6,249 6,297 6,007 6,588 1,652 6,280.1 -2.27%
2000-05-03 0 3.300 3.275 3.300 3.200 3.400 4,630,000 15,271,000 3.2983 6,394 6,346 6,394 6,201 6,588 2,389 6,391.0 -3.65%
2000-05-02 0 3.425 3.400 3.450 3.100 3.450 8,818,000 29,303,150 3.3231 6,637 6,588 6,685 6,007 6,685 4,551 6,439.1 18.10%
2000-04-28 0 2.900 2.875 2.900 2.600 2.900 6,334,000 17,323,700 2.7350 5,619 5,571 5,619 5,038 5,619 3,269 5,299.6 14.85%
2000-04-27 0 2.525 2.475 2.525 2.325 2.650 4,838,000 12,175,700 2.5167 4,893 4,796 4,893 4,505 5,135 2,497 4,876.5 2.02%
2000-04-26 0 2.475 2.475 2.525 2.425 2.950 3,829,000 10,126,600 2.6447 4,796 4,796 4,893 4,699 5,716 1,976 5,124.6 -10.81%
2000-04-25 0 2.775 2.775 2.800 2.750 3.250 3,264,000 9,468,100 2.9008 5,377 5,377 5,426 5,329 6,297 1,684 5,620.8 -13.95%
2000-04-20 0 3.225 3.225 3.250 2.900 3.300 2,596,000 8,224,050 3.1680 6,249 6,249 6,297 5,619 6,394 1,340 6,138.5 -4.44%
2000-04-19 0 3.375 3.325 3.375 3.350 3.900 2,934,000 10,660,880 3.6336 6,540 6,443 6,540 6,491 7,557 1,514 7,040.7 -8.16%
2000-04-18 0 3.675 3.650 3.675 3.575 4.100 4,550,000 17,432,800 3.8314 7,121 7,073 7,121 6,927 7,945 2,348 7,424.0 4.26%
2000-04-17 0 3.525 3.525 3.550 3.500 3.900 5,366,000 19,395,550 3.6145 6,830 6,830 6,879 6,782 7,557 2,769 7,003.8 -20.34%
2000-04-14 0 4.425 4.400 4.475 4.325 4.600 3,438,000 15,205,850 4.4229 8,574 8,526 8,671 8,381 8,913 1,774 8,570.2 -1.67%
2000-04-13 0 4.500 4.425 4.450 4.400 4.650 4,390,000 20,009,100 4.5579 8,720 8,574 8,623 8,526 9,010 2,266 8,831.8 -4.26%
2000-04-12 0 4.700 4.675 4.700 4.550 5.100 7,200,000 34,639,050 4.8110 9,107 9,059 9,107 8,816 9,882 3,716 9,322.2 -3.09%
2000-04-11 0 4.850 4.850 4.875 4.200 4.875 2,588,000 11,851,150 4.5793 9,398 9,398 9,446 8,138 9,446 1,336 8,873.2 2.65%
2000-04-10 0 4.725 4.775 4.800 4.625 5.450 5,930,000 29,846,850 5.0332 9,156 9,252 9,301 8,962 10,560 3,060 9,752.8 -1.05%
2000-04-07 0 4.775 4.750 4.775 3.900 4.800 11,122,000 48,912,850 4.3978 9,252 9,204 9,252 7,557 9,301 5,740 8,521.7 31.72%
2000-04-06 0 3.625 3.625 3.650 3.550 3.875 6,036,000 22,549,630 3.7359 7,024 7,024 7,073 6,879 7,509 3,115 7,238.9 2.84%
2000-04-05 0 3.525 3.500 3.525 3.300 4.650 5,216,000 19,243,750 3.6894 6,830 6,782 6,830 6,394 9,010 2,692 7,148.8 -25.79%
2000-04-03 0 4.750 4.700 4.775 4.750 5.850 1,626,000 8,240,500 5.0680 9,204 9,107 9,252 9,204 11,335 839 9,820.1 -15.93%
2000-03-31 0 5.650 5.600 5.650 5.550 5.800 2,300,000 13,129,920 5.7087 10,948 10,851 10,948 10,754 11,239 1,187 11,062 -5.83%
2000-03-30 0 6.000 5.950 6.000 5.850 6.200 1,226,000 7,362,900 6.0056 11,626 11,529 11,626 11,335 12,014 633 11,637 -0.83%
2000-03-29 0 6.050 6.000 6.050 5.850 6.500 2,862,000 17,563,000 6.1366 11,723 11,626 11,723 11,335 12,595 1,477 11,891 -6.92%
2000-03-28 0 6.500 6.500 6.550 6.400 6.650 1,302,000 8,499,700 6.5282 12,595 12,595 12,692 12,401 12,886 672 12,650 -0.76%
2000-03-27 0 6.550 6.600 6.650 6.550 7.000 1,390,000 9,350,600 6.7271 12,692 12,789 12,886 12,692 13,564 717 13,035 -2.96%
2000-03-24 0 6.750 6.750 6.800 6.400 6.950 2,916,000 19,441,200 6.6671 13,079 13,079 13,176 12,401 13,467 1,505 12,919 6.30%
2000-03-23 0 6.350 6.350 6.400 5.900 6.550 4,090,000 25,241,000 6.1714 12,304 12,304 12,401 11,432 12,692 2,111 11,958 -1.55%
2000-03-22 0 6.450 6.400 6.450 6.300 7.050 3,020,000 19,786,800 6.5519 12,498 12,401 12,498 12,207 13,661 1,559 12,696 -8.51%
2000-03-21 0 7.050 7.000 7.150 6.900 7.450 3,670,000 25,875,600 7.0506 13,661 13,564 13,854 13,370 14,436 1,894 13,662 -4.08%
2000-03-20 0 7.350 7.300 7.350 6.950 7.500 2,006,000 14,596,400 7.2764 14,242 14,145 14,242 13,467 14,533 1,035 14,099 -0.68%
2000-03-17 0 7.400 7.400 7.500 7.200 7.500 3,426,000 25,091,300 7.3238 14,339 14,339 14,533 13,951 14,533 1,768 14,191 5.71%
2000-03-16 0 7.000 6.950 7.000 6.800 7.300 4,736,000 33,330,100 7.0376 13,564 13,467 13,564 13,176 14,145 2,444 13,637 4.48%
2000-03-15 0 6.700 6.550 6.700 6.200 6.900 1,506,000 10,019,700 6.6532 12,983 12,692 12,983 12,014 13,370 777 12,892 -1.47%
2000-03-14 0 6.800 6.800 6.850 6.400 7.250 2,010,000 13,506,400 6.7196 13,176 13,176 13,273 12,401 14,048 1,037 13,020 -7.48%
2000-03-13 0 7.350 7.250 7.350 6.900 7.600 3,278,000 23,484,100 7.1642 14,242 14,048 14,242 13,370 14,726 1,692 13,882 -4.55%
2000-03-10 0 7.700 7.600 7.700 7.000 8.150 3,832,000 29,382,300 7.6676 14,920 14,726 14,920 13,564 15,792 1,978 14,857 0.65%
2000-03-09 0 7.650 7.650 7.700 7.600 8.150 1,800,000 13,998,800 7.7771 14,823 14,823 14,920 14,726 15,792 929 15,070 -2.55%
2000-03-08 0 7.850 7.800 7.850 7.700 8.800 5,779,200 47,118,020 8.1530 15,211 15,114 15,211 14,920 17,052 2,983 15,798 -7.10%
2000-03-07 0 8.450 8.400 8.500 7.100 8.550 7,786,000 61,586,200 7.9099 16,373 16,277 16,470 13,758 16,567 4,018 15,327 15.75%
2000-03-06 0 7.300 7.250 7.300 6.400 7.550 7,636,000 54,160,100 7.0927 14,145 14,048 14,145 12,401 14,630 3,941 13,744 17.74%
2000-03-03 0 6.200 6.150 6.250 6.100 6.900 5,842,000 37,782,700 6.4674 12,014 11,917 12,111 11,820 13,370 3,015 12,532 -6.77%
2000-03-02 0 6.650 6.600 6.650 5.150 6.850 9,898,000 60,660,500 6.1286 12,886 12,789 12,886 9,979 13,273 5,108 11,875 27.88%
2000-03-01 0 5.200 5.200 5.300 5.100 5.600 1,660,000 8,840,400 5.3255 10,076 10,076 10,270 9,882 10,851 857 10,319 -3.70%
2000-02-29 0 5.400 5.350 5.500 5.150 5.600 5,506,000 29,399,600 5.3396 10,464 10,367 10,657 9,979 10,851 2,842 10,346 -1.82%
2000-02-28 0 5.500 5.450 5.500 5.050 5.700 5,060,000 27,106,544 5.3570 10,657 10,560 10,657 9,785 11,045 2,611 10,380 -3.51%
2000-02-25 0 5.700 5.600 5.700 5.050 6.000 5,634,000 31,007,600 5.5037 11,045 10,851 11,045 9,785 11,626 2,908 10,664 -1.72%
2000-02-24 0 5.800 5.800 5.900 5.800 6.100 7,466,000 44,098,800 5.9066 11,239 11,239 11,432 11,239 11,820 3,853 11,445 2.65%
2000-02-23 0 5.650 5.650 5.700 5.550 6.100 5,466,000 31,659,800 5.7921 10,948 10,948 11,045 10,754 11,820 2,821 11,223 1.80%
2000-02-22 0 5.550 5.450 5.550 5.300 6.650 5,928,000 33,447,000 5.6422 10,754 10,560 10,754 10,270 12,886 3,059 10,933 -16.54%
2000-02-21 0 6.650 6.550 6.600 5.850 6.700 7,757,550 49,533,915 6.3853 12,886 12,692 12,789 11,335 12,983 4,004 12,373 5.56%
2000-02-18 0 6.300 6.200 6.500 5.250 7.150 18,080,000 116,918,800 6.4667 12,207 12,014 12,595 10,173 13,854 9,331 12,531 20.00%
2000-02-17 0 5.250 5.200 5.250 4.900 5.700 9,128,000 47,668,800 5.2223 10,173 10,076 10,173 9,495 11,045 4,711 10,119 8.81%
2000-02-16 0 4.825 4.750 4.875 4.475 5.000 5,903,000 27,492,975 4.6575 9,349 9,204 9,446 8,671 9,688 3,046 9,024.7 5.46%
2000-02-15 0 4.575 4.575 4.650 4.525 4.825 2,234,000 10,398,400 4.6546 8,865 8,865 9,010 8,768 9,349 1,153 9,019.2 -1.08%
2000-02-14 0 4.625 4.625 4.650 4.475 4.725 4,796,000 22,035,650 4.5946 8,962 8,962 9,010 8,671 9,156 2,475 8,902.9 1.65%
2000-02-11 0 4.550 4.550 4.575 4.050 4.900 8,266,000 36,236,350 4.3838 8,816 8,816 8,865 7,848 9,495 4,266 8,494.4 13.75%
2000-02-10 0 4.000 4.000 4.025 3.950 4.100 3,400,000 13,573,250 3.9921 7,751 7,751 7,799 7,654 7,945 1,755 7,735.5 0.63%
2000-02-09 0 3.975 3.975 4.000 3.850 4.250 4,833,000 19,357,525 4.0053 7,702 7,702 7,751 7,460 8,235 2,494 7,761.0 -3.64%
2000-02-08 0 4.125 4.100 4.150 3.950 4.150 4,170,000 16,714,500 4.0083 7,993 7,945 8,041 7,654 8,041 2,152 7,766.8 6.45%
2000-02-03 0 3.875 3.875 3.900 3.750 3.975 4,044,000 15,662,100 3.8729 7,509 7,509 7,557 7,266 7,702 2,087 7,504.5 1.31%
2000-02-02 0 3.825 3.825 3.850 3.825 4.400 8,612,000 34,666,200 4.0253 7,412 7,412 7,460 7,412 8,526 4,444 7,799.8 -7.83%
2000-02-01 0 4.150 4.125 4.150 3.400 4.200 18,308,000 71,812,900 3.9225 8,041 7,993 8,041 6,588 8,138 9,448 7,600.6 23.88%
2000-01-31 0 3.350 3.325 3.350 3.200 3.425 5,932,000 19,645,400 3.3118 6,491 6,443 6,491 6,201 6,637 3,061 6,417.2 3.08%
2000-01-28 0 3.250 3.225 3.250 3.075 3.300 5,164,000 16,460,650 3.1876 6,297 6,249 6,297 5,958 6,394 2,665 6,176.5 4.00%
2000-01-27 0 3.125 3.100 3.125 3.075 3.300 3,922,000 12,485,550 3.1835 6,055 6,007 6,055 5,958 6,394 2,024 6,168.6 2.46%
2000-01-26 0 3.050 3.050 3.075 3.025 3.250 3,118,000 9,835,300 3.1544 5,910 5,910 5,958 5,862 6,297 1,609 6,112.2 -0.81%
2000-01-25 0 3.075 3.050 3.075 3.075 3.275 3,898,000 12,340,950 3.1660 5,958 5,910 5,958 5,958 6,346 2,012 6,134.7 -1.60%
2000-01-24 0 3.125 3.125 3.150 2.800 3.175 2,844,000 8,689,100 3.0552 6,055 6,055 6,104 5,426 6,152 1,468 5,920.1 -1.57%
2000-01-21 0 3.175 3.150 3.175 3.075 3.200 2,700,000 8,455,550 3.1317 6,152 6,104 6,152 5,958 6,201 1,393 6,068.2 1.60%
2000-01-20 0 3.125 3.125 3.175 3.000 3.500 6,756,000 22,138,200 3.2768 6,055 6,055 6,152 5,813 6,782 3,487 6,349.5 -7.41%
2000-01-19 0 3.375 3.350 3.375 3.150 3.475 12,938,000 43,177,050 3.3372 6,540 6,491 6,540 6,104 6,733 6,677 6,466.5 5.47%
2000-01-18 0 3.200 3.175 3.225 3.000 3.200 6,230,000 19,410,800 3.1157 6,201 6,152 6,249 5,813 6,201 3,215 6,037.3 5.79%
2000-01-17 0 3.025 3.025 3.050 2.975 3.200 5,156,000 15,637,800 3.0329 5,862 5,862 5,910 5,765 6,201 2,661 5,876.9 -2.42%
2000-01-14 0 3.100 3.100 3.125 2.950 3.150 14,440,000 44,194,100 3.0605 6,007 6,007 6,055 5,716 6,104 7,452 5,930.4 5.98%
2000-01-13 0 2.925 2.900 2.925 2.900 3.200 7,872,000 23,930,900 3.0400 5,668 5,619 5,668 5,619 6,201 4,063 5,890.6 -5.65%
2000-01-12 0 3.100 3.075 3.100 2.825 3.200 15,732,000 48,146,350 3.0604 6,007 5,958 6,007 5,474 6,201 8,119 5,930.1 5.08%
2000-01-11 0 2.950 2.925 2.950 2.900 3.250 87,452,000 257,205,150 2.9411 5,716 5,668 5,716 5,619 6,297 45,132 5,698.9 -7.09%
2000-01-10 1 3.175 - - - - 0 0 - 6,152 - - - - 0 - 0.00%
2000-01-07 0 3.175 3.175 3.225 3.100 3.450 2,965,000 9,687,625 3.2673 6,152 6,152 6,249 6,007 6,685 1,530 6,331.1 -5.93%
2000-01-06 0 3.375 3.300 3.375 2.950 4.150 7,005,000 24,278,250 3.4658 6,540 6,394 6,540 5,716 8,041 3,615 6,715.7 -14.56%
2000-01-05 0 3.950 3.875 3.950 3.600 4.200 6,406,000 24,877,100 3.8834 7,654 7,509 7,654 6,976 8,138 3,306 7,524.8 -3.66%
2000-01-04 0 4.100 4.050 4.100 3.450 4.400 9,292,000 36,362,850 3.9134 7,945 7,848 7,945 6,685 8,526 4,795 7,582.9 18.84%
2000-01-03 0 3.450 3.450 3.500 3.200 3.575 4,456,000 15,228,150 3.4174 6,685 6,685 6,782 6,201 6,927 2,300 6,621.9 2.99%
1999-12-30 0 3.350 3.325 3.400 3.100 3.450 3,304,000 10,682,250 3.2331 6,491 6,443 6,588 6,007 6,685 1,705 6,264.8 8.06%
1999-12-29 0 3.100 3.100 3.125 3.050 3.400 3,796,000 11,976,750 3.1551 6,007 6,007 6,055 5,910 6,588 1,959 6,113.6 -8.82%
1999-12-28 0 3.400 3.375 3.400 3.175 3.475 4,626,000 15,480,100 3.3463 6,588 6,540 6,588 6,152 6,733 2,387 6,484.1 6.25%
1999-12-24 0 3.200 3.200 3.225 3.100 3.300 3,040,000 9,699,900 3.1908 6,201 6,201 6,249 6,007 6,394 1,569 6,182.7 0.00%
1999-12-23 0 3.200 3.175 3.225 2.975 3.300 10,316,000 33,101,250 3.2087 6,201 6,152 6,249 5,765 6,394 5,324 6,217.5 8.47%
1999-12-22 0 2.950 2.925 2.950 2.900 3.050 9,228,000 27,404,800 2.9697 5,716 5,668 5,716 5,619 5,910 4,762 5,754.4 0.85%
1999-12-21 0 2.925 2.900 2.925 2.750 3.150 14,218,000 42,333,850 2.9775 5,668 5,619 5,668 5,329 6,104 7,338 5,769.4 -1.68%
1999-12-20 0 2.975 2.975 3.000 2.375 3.000 24,130,000 66,983,150 2.7759 5,765 5,765 5,813 4,602 5,813 12,453 5,378.9 19.00%
1999-12-17 0 2.500 2.500 2.525 2.225 2.525 7,094,000 16,961,500 2.3910 4,844 4,844 4,893 4,311 4,893 3,661 4,632.9 14.94%
1999-12-16 0 2.175 2.150 2.175 2.150 2.200 1,094,000 2,389,800 2.1845 4,214 4,166 4,214 4,166 4,263 565 4,232.8 0.00%
1999-12-15 0 2.175 2.150 2.175 2.125 2.250 1,622,000 3,524,250 2.1728 4,214 4,166 4,214 4,118 4,360 837 4,210.2 -4.40%
1999-12-14 0 2.275 2.200 2.250 2.225 2.400 4,258,000 9,848,800 2.3130 4,408 4,263 4,360 4,311 4,650 2,197 4,481.9 0.00%
1999-12-13 0 2.275 2.275 2.300 2.250 2.325 2,904,000 6,662,600 2.2943 4,408 4,408 4,457 4,360 4,505 1,499 4,445.6 2.25%
1999-12-10 0 2.225 2.225 2.250 2.200 2.400 2,514,000 5,756,100 2.2896 4,311 4,311 4,360 4,263 4,650 1,297 4,436.6 -5.32%
1999-12-09 0 2.350 2.325 2.350 2.275 2.400 5,074,000 11,972,300 2.3595 4,554 4,505 4,554 4,408 4,650 2,619 4,572.1 5.62%
1999-12-08 0 2.225 2.200 2.225 2.000 2.250 5,726,000 12,427,800 2.1704 4,311 4,263 4,311 3,875 4,360 2,955 4,205.6 11.25%
1999-12-07 0 2.000 2.000 2.025 2.000 2.150 3,431,000 7,090,700 2.0667 3,875 3,875 3,924 3,875 4,166 1,771 4,004.5 -4.76%
1999-12-06 0 2.100 2.100 2.150 2.075 2.475 4,930,000 11,113,250 2.2542 4,069 4,069 4,166 4,021 4,796 2,544 4,368.0 -8.70%
1999-12-03 0 2.300 2.275 2.375 2.275 2.575 8,153,000 20,159,850 2.4727 4,457 4,408 4,602 4,408 4,990 4,208 4,791.3 -3.16%
1999-12-02 0 2.375 2.375 2.400 2.350 2.475 5,174,000 12,432,200 2.4028 4,602 4,602 4,650 4,554 4,796 2,670 4,655.9 0.00%
1999-12-01 0 2.375 2.375 2.400 2.300 2.525 15,252,000 36,885,400 2.4184 4,602 4,602 4,650 4,457 4,893 7,871 4,686.1 3.26%
1999-11-30 0 2.300 2.300 2.325 1.950 2.400 23,902,000 53,634,650 2.2439 4,457 4,457 4,505 3,778 4,650 12,335 4,348.1 17.95%
1999-11-29 0 1.950 1.920 1.950 1.860 1.970 2,568,000 4,973,100 1.9366 3,778 3,720 3,778 3,604 3,817 1,325 3,752.5 2.63%
1999-11-26 0 1.900 1.890 1.910 1.890 2.100 5,776,000 11,432,380 1.9793 3,682 3,662 3,701 3,662 4,069 2,981 3,835.2 -6.17%
1999-11-25 0 2.025 2.025 2.050 1.920 2.175 16,784,000 34,380,110 2.0484 3,924 3,924 3,972 3,720 4,214 8,662 3,969.1 6.02%
1999-11-24 0 1.910 1.900 1.910 1.820 1.950 4,664,000 8,856,420 1.8989 3,701 3,682 3,701 3,527 3,778 2,407 3,679.5 3.80%
1999-11-23 0 1.840 1.830 1.840 1.810 1.900 6,208,000 11,455,580 1.8453 3,565 3,546 3,565 3,507 3,682 3,204 3,575.6 -1.08%
1999-11-22 0 1.860 1.850 1.860 1.740 1.890 8,690,000 15,850,560 1.8240 3,604 3,585 3,604 3,372 3,662 4,485 3,534.3 5.68%
1999-11-19 0 1.760 1.750 1.760 1.710 1.780 5,998,000 10,491,420 1.7492 3,410 3,391 3,410 3,313 3,449 3,095 3,389.3 5.39%
1999-11-18 0 1.670 1.650 1.670 1.640 1.680 1,346,000 2,228,460 1.6556 3,236 3,197 3,236 3,178 3,255 695 3,208.1 2.45%
1999-11-17 0 1.630 1.620 1.630 1.630 1.790 2,330,000 3,947,060 1.6940 3,158 3,139 3,158 3,158 3,468 1,202 3,282.5 -4.68%
1999-11-16 0 1.710 1.700 1.710 1.600 1.730 4,590,000 7,702,900 1.6782 3,313 3,294 3,313 3,100 3,352 2,369 3,251.8 8.23%
1999-11-15 0 1.580 1.570 1.580 1.560 1.630 1,006,000 1,596,000 1.5865 3,062 3,042 3,062 3,023 3,158 519 3,074.1 1.28%
1999-11-12 0 1.560 1.550 1.560 1.550 1.580 734,000 1,143,980 1.5586 3,023 3,003 3,023 3,003 3,062 379 3,020.0 -1.89%
1999-11-11 0 1.590 1.550 1.590 1.570 1.610 946,000 1,504,980 1.5909 3,081 3,003 3,081 3,042 3,120 488 3,082.6 -1.85%
1999-11-10 0 1.620 1.590 1.620 1.580 1.650 1,340,000 2,151,080 1.6053 3,139 3,081 3,139 3,062 3,197 692 3,110.5 1.25%
1999-11-09 0 1.600 1.580 1.600 1.570 1.650 1,520,000 2,422,240 1.5936 3,100 3,062 3,100 3,042 3,197 784 3,087.9 -2.44%
1999-11-08 0 1.640 1.620 1.640 1.640 1.700 2,670,000 4,422,420 1.6563 3,178 3,139 3,178 3,178 3,294 1,378 3,209.5 -1.80%
1999-11-05 0 1.670 1.650 1.680 1.590 1.670 5,484,000 8,997,400 1.6407 3,236 3,197 3,255 3,081 3,236 2,830 3,179.1 7.05%
1999-11-04 0 1.560 1.550 1.570 1.540 1.580 1,480,000 2,302,840 1.5560 3,023 3,003 3,042 2,984 3,062 764 3,015.0 1.30%
1999-11-03 0 1.540 1.540 1.550 1.520 1.590 1,630,000 2,525,280 1.5493 2,984 2,984 3,003 2,945 3,081 841 3,002.0 0.65%
1999-11-02 0 1.530 1.540 1.550 1.510 1.590 2,320,000 3,592,340 1.5484 2,965 2,984 3,003 2,926 3,081 1,197 3,000.4 2.00%
1999-11-01 0 1.500 1.500 1.510 1.470 1.520 610,000 916,120 1.5018 2,907 2,907 2,926 2,848 2,945 315 2,910.1 2.74%
1999-10-29 0 1.460 1.460 1.470 1.460 1.500 278,000 411,060 1.4786 2,829 2,829 2,848 2,829 2,907 143 2,865.1 0.69%
1999-10-28 0 1.450 1.440 1.450 1.450 1.500 180,000 266,000 1.4778 2,810 2,790 2,810 2,810 2,907 93 2,863.5 -1.36%
1999-10-27 0 1.470 1.470 1.500 1.450 1.510 520,000 772,860 1.4863 2,848 2,848 2,907 2,810 2,926 268 2,879.9 -3.92%
1999-10-26 0 1.530 1.460 1.530 1.470 1.530 618,000 928,920 1.5031 2,965 2,829 2,965 2,848 2,965 319 2,912.6 0.00%
1999-10-25 0 1.530 1.520 1.540 1.420 1.550 2,238,000 3,389,340 1.5145 2,965 2,945 2,984 2,752 3,003 1,155 2,934.5 6.25%
1999-10-22 0 1.440 1.420 1.440 1.410 1.440 1,000,000 1,422,300 1.4223 2,790 2,752 2,790 2,732 2,790 516 2,756.0 2.13%
1999-10-21 0 1.410 1.370 1.410 1.370 1.420 996,000 1,391,220 1.3968 2,732 2,655 2,732 2,655 2,752 514 2,706.6 2.92%
1999-10-20 0 1.370 1.350 1.370 1.320 1.380 656,000 882,400 1.3451 2,655 2,616 2,655 2,558 2,674 339 2,606.4 7.87%
1999-10-19 0 1.270 1.260 1.300 1.230 1.300 590,000 743,300 1.2598 2,461 2,441 2,519 2,383 2,519 304 2,441.2 -7.30%
1999-10-15 0 1.370 1.360 1.380 1.370 1.440 1,070,000 1,492,180 1.3946 2,655 2,635 2,674 2,655 2,790 552 2,702.2 -4.20%
1999-10-14 0 1.430 1.420 1.430 1.430 1.480 678,000 979,760 1.4451 2,771 2,752 2,771 2,771 2,868 350 2,800.1 -1.38%
1999-10-13 0 1.450 1.450 1.460 1.430 1.480 2,352,000 3,408,700 1.4493 2,810 2,810 2,829 2,771 2,868 1,214 2,808.2 -3.33%
1999-10-12 0 1.500 1.490 1.520 1.490 1.580 1,480,000 2,252,120 1.5217 2,907 2,887 2,945 2,887 3,062 764 2,948.6 -3.23%
1999-10-11 0 1.550 1.550 1.570 1.540 1.600 1,164,000 1,821,180 1.5646 3,003 3,003 3,042 2,984 3,100 601 3,031.7 -0.64%
1999-10-08 0 1.560 1.560 1.580 1.550 1.600 1,562,000 2,464,440 1.5777 3,023 3,023 3,062 3,003 3,100 806 3,057.2 0.65%
1999-10-07 0 1.550 1.540 1.550 1.490 1.560 1,840,000 2,800,120 1.5218 3,003 2,984 3,003 2,887 3,023 950 2,948.8 1.31%
1999-10-06 0 1.530 1.520 1.530 1.500 1.570 2,450,000 3,740,900 1.5269 2,965 2,945 2,965 2,907 3,042 1,264 2,958.7 0.00%
1999-10-05 0 1.530 1.530 1.560 1.480 1.600 2,604,000 3,960,820 1.5211 2,965 2,965 3,023 2,868 3,100 1,344 2,947.3 -3.16%
1999-10-04 0 1.580 1.540 1.580 1.540 1.720 1,814,000 2,927,480 1.6138 3,062 2,984 3,062 2,984 3,333 936 3,127.1 -6.51%
1999-09-30 0 1.690 1.680 1.700 1.680 1.770 2,718,000 4,667,680 1.7173 3,275 3,255 3,294 3,255 3,430 1,403 3,327.6 -1.74%
1999-09-29 0 1.720 1.700 1.730 1.670 1.770 7,246,000 12,449,720 1.7182 3,333 3,294 3,352 3,236 3,430 3,740 3,329.2 1.78%
1999-09-28 0 1.690 1.680 1.690 1.640 1.800 6,118,000 10,584,680 1.7301 3,275 3,255 3,275 3,178 3,488 3,157 3,352.4 0.00%
1999-09-27 0 1.690 1.690 1.710 1.500 1.820 16,006,000 27,597,860 1.7242 3,275 3,275 3,313 2,907 3,527 8,260 3,341.0 14.97%
1999-09-24 0 1.470 1.450 1.470 1.380 1.480 1,512,000 2,191,280 1.4493 2,848 2,810 2,848 2,674 2,868 780 2,808.2 3.52%
1999-09-23 0 1.420 1.420 1.430 1.410 1.460 506,000 727,320 1.4374 2,752 2,752 2,771 2,732 2,829 261 2,785.2 1.43%
1999-09-22 0 1.400 1.400 1.410 1.400 1.470 1,160,000 1,658,360 1.4296 2,713 2,713 2,732 2,713 2,848 599 2,770.2 -5.41%
1999-09-21 0 1.480 1.460 1.500 1.460 1.520 1,164,000 1,748,180 1.5019 2,868 2,829 2,907 2,829 2,945 601 2,910.2 -1.33%
1999-09-20 0 1.500 1.490 1.510 1.480 1.540 1,634,000 2,462,820 1.5072 2,907 2,887 2,926 2,868 2,984 843 2,920.5 0.00%
1999-09-17 0 1.500 1.500 1.520 1.480 1.520 550,000 829,680 1.5085 2,907 2,907 2,945 2,868 2,945 284 2,923.0 0.67%
1999-09-15 0 1.490 1.490 1.530 1.490 1.560 652,000 993,420 1.5237 2,887 2,887 2,965 2,887 3,023 336 2,952.4 -4.49%
1999-09-14 0 1.560 1.550 1.560 1.550 1.580 656,000 1,023,020 1.5595 3,023 3,003 3,023 3,003 3,062 339 3,021.8 0.65%
1999-09-13 0 1.550 1.550 1.570 1.500 1.580 568,000 879,680 1.5487 3,003 3,003 3,042 2,907 3,062 293 3,001.0 -1.27%
1999-09-10 0 1.570 1.560 1.570 1.520 1.620 746,000 1,168,780 1.5667 3,042 3,023 3,042 2,945 3,139 385 3,035.8 0.64%
1999-09-09 0 1.560 1.560 1.580 1.540 1.650 1,368,000 2,175,800 1.5905 3,023 3,023 3,062 2,984 3,197 706 3,081.9 1.56%
1999-09-08 0 1.550 1.540 1.560 1.520 1.570 1,436,000 2,217,740 1.5444 2,976 2,957 2,995 2,919 3,015 748 2,965.5 -1.27%
1999-09-07 0 1.570 1.570 1.580 1.570 1.660 2,462,000 3,961,020 1.6089 3,015 3,015 3,034 3,015 3,188 1,282 3,089.3 -4.85%
1999-09-06 0 1.650 1.650 1.670 1.620 1.720 4,444,000 7,434,920 1.6730 3,168 3,168 3,207 3,111 3,303 2,314 3,212.5 3.12%
1999-09-03 0 1.600 1.590 1.600 1.560 1.640 2,450,000 3,891,080 1.5882 3,072 3,053 3,072 2,995 3,149 1,276 3,049.6 -1.23%
1999-09-02 0 1.620 1.610 1.640 1.580 1.680 2,790,000 4,537,700 1.6264 3,111 3,092 3,149 3,034 3,226 1,453 3,123.0 -1.22%
1999-09-01 0 1.640 1.630 1.650 1.630 1.720 6,882,000 11,606,220 1.6865 3,149 3,130 3,168 3,130 3,303 3,584 3,238.3 -1.80%
1999-08-31 0 1.670 1.660 1.670 1.460 1.680 8,972,000 14,421,400 1.6074 3,207 3,188 3,207 2,803 3,226 4,672 3,086.5 12.84%
1999-08-30 0 1.480 1.490 1.500 1.480 1.560 2,018,000 3,077,600 1.5251 2,842 2,861 2,880 2,842 2,995 1,051 2,928.4 0.00%
1999-08-27 0 1.480 1.470 1.480 1.450 1.500 1,564,000 2,322,940 1.4853 2,842 2,823 2,842 2,784 2,880 815 2,852.0 -3.27%
1999-08-26 0 1.530 1.520 1.530 1.510 1.580 3,392,000 5,256,380 1.5496 2,938 2,919 2,938 2,899 3,034 1,766 2,975.6 0.00%
1999-08-25 0 1.530 1.520 1.540 1.470 1.570 4,888,000 7,485,260 1.5314 2,938 2,919 2,957 2,823 3,015 2,546 2,940.5 0.66%
1999-08-24 0 1.520 1.500 1.520 1.470 1.530 1,996,000 2,992,980 1.4995 2,919 2,880 2,919 2,823 2,938 1,039 2,879.3 5.56%
1999-08-23 0 1.440 1.440 1.450 1.420 1.490 1,086,000 1,589,800 1.4639 2,765 2,765 2,784 2,727 2,861 566 2,811.0 3.60%
1999-08-20 0 1.390 1.380 1.390 1.390 1.440 856,000 1,211,240 1.4150 2,669 2,650 2,669 2,669 2,765 446 2,717.1 -2.11%
1999-08-19 0 1.420 1.400 1.420 1.370 1.430 1,048,000 1,470,320 1.4030 2,727 2,688 2,727 2,631 2,746 546 2,694.0 4.41%
1999-08-18 0 1.360 1.360 1.380 1.340 1.420 1,466,000 2,009,760 1.3709 2,611 2,611 2,650 2,573 2,727 763 2,632.4 0.74%
1999-08-17 0 1.350 1.340 1.360 1.250 1.350 940,000 1,232,520 1.3112 2,592 2,573 2,611 2,400 2,592 490 2,517.7 7.14%
1999-08-16 0 1.260 1.210 1.260 1.260 1.280 220,000 279,640 1.2711 2,419 2,323 2,419 2,419 2,458 115 2,440.7 -0.79%
1999-08-13 0 1.270 1.230 1.270 1.260 1.300 170,000 217,400 1.2788 2,439 2,362 2,439 2,419 2,496 89 2,455.6 -2.31%
1999-08-12 0 1.300 1.290 1.310 1.230 1.300 416,000 521,000 1.2524 2,496 2,477 2,515 2,362 2,496 217 2,404.8 7.44%
1999-08-11 0 1.210 1.210 1.230 1.190 1.240 624,000 759,320 1.2169 2,323 2,323 2,362 2,285 2,381 325 2,336.6 -0.82%
1999-08-10 0 1.220 1.220 1.260 1.200 1.340 2,028,000 2,566,180 1.2654 2,343 2,343 2,419 2,304 2,573 1,056 2,429.8 -8.96%
1999-08-09 0 1.340 1.310 1.340 1.310 1.400 2,638,000 3,517,440 1.3334 2,573 2,515 2,573 2,515 2,688 1,374 2,560.3 -2.19%
1999-08-06 0 1.370 1.370 1.380 1.360 1.400 1,716,000 2,365,780 1.3787 2,631 2,631 2,650 2,611 2,688 894 2,647.3 -2.84%
1999-08-05 0 1.410 1.400 1.420 1.380 1.440 1,544,000 2,167,960 1.4041 2,707 2,688 2,727 2,650 2,765 804 2,696.2 -4.08%
1999-08-04 0 1.470 1.470 1.480 1.440 1.510 690,000 1,028,840 1.4911 2,823 2,823 2,842 2,765 2,899 359 2,863.1 -2.00%
1999-08-03 0 1.500 1.480 1.510 1.500 1.560 1,284,000 1,967,340 1.5322 2,880 2,842 2,899 2,880 2,995 669 2,942.1 -1.96%
1999-08-02 0 1.530 1.530 1.540 1.520 1.570 1,290,000 1,984,300 1.5382 2,938 2,938 2,957 2,919 3,015 672 2,953.7 -0.65%
1999-07-30 0 1.540 1.530 1.540 1.500 1.570 1,516,000 2,335,180 1.5404 2,957 2,938 2,957 2,880 3,015 790 2,957.8 -1.91%
1999-07-29 0 1.570 1.560 1.570 1.450 1.610 3,518,000 5,506,640 1.5653 3,015 2,995 3,015 2,784 3,092 1,832 3,005.6 5.37%
1999-07-28 0 1.490 1.480 1.490 1.450 1.560 5,780,000 8,772,780 1.5178 2,861 2,842 2,861 2,784 2,995 3,010 2,914.4 6.43%
1999-07-27 0 1.400 1.380 1.400 1.330 1.410 1,100,000 1,504,620 1.3678 2,688 2,650 2,688 2,554 2,707 573 2,626.5 2.19%
1999-07-26 0 1.370 1.360 1.390 1.370 1.450 1,064,000 1,483,260 1.3940 2,631 2,611 2,669 2,631 2,784 554 2,676.8 -4.86%
1999-07-23 0 1.440 1.440 1.450 1.380 1.440 588,000 827,520 1.4073 2,765 2,765 2,784 2,650 2,765 306 2,702.4 0.70%
1999-07-22 0 1.430 1.430 1.440 1.420 1.520 1,782,000 2,608,720 1.4639 2,746 2,746 2,765 2,727 2,919 928 2,811.0 -2.05%
1999-07-21 0 1.460 1.440 1.470 1.340 1.500 2,762,000 3,917,260 1.4183 2,803 2,765 2,823 2,573 2,880 1,438 2,723.3 0.69%
1999-07-20 0 1.450 1.450 1.460 1.450 1.580 2,812,000 4,291,960 1.5263 2,784 2,784 2,803 2,784 3,034 1,464 2,930.8 -4.61%
1999-07-19 0 1.520 1.510 1.520 1.520 1.570 2,182,000 3,358,040 1.5390 2,919 2,899 2,919 2,919 3,015 1,136 2,955.1 -3.18%
1999-07-16 0 1.570 1.560 1.570 1.560 1.630 1,038,000 1,650,040 1.5896 3,015 2,995 3,015 2,995 3,130 541 3,052.4 -4.27%
1999-07-15 0 1.640 1.630 1.640 1.530 1.670 3,822,000 6,095,140 1.5948 3,149 3,130 3,149 2,938 3,207 1,990 3,062.2 3.14%
1999-07-14 0 1.590 1.590 1.600 1.560 1.690 3,268,000 5,255,600 1.6082 3,053 3,053 3,072 2,995 3,245 1,702 3,088.0 -4.79%
1999-07-13 0 1.670 1.650 1.670 1.610 1.730 3,862,000 6,479,640 1.6778 3,207 3,168 3,207 3,092 3,322 2,011 3,221.7 -1.76%
1999-07-12 0 1.700 1.690 1.700 1.690 1.780 5,980,000 10,208,660 1.7071 3,264 3,245 3,264 3,245 3,418 3,114 3,278.0 -2.30%
1999-07-09 0 1.740 1.740 1.750 1.700 1.770 4,308,000 7,514,520 1.7443 3,341 3,341 3,360 3,264 3,399 2,244 3,349.4 0.00%
1999-07-08 0 1.740 1.740 1.750 1.670 1.900 13,044,000 23,429,640 1.7962 3,341 3,341 3,360 3,207 3,648 6,793 3,449.0 -4.40%
1999-07-07 0 1.820 1.810 1.820 1.800 2.125 36,890,000 70,286,980 1.9053 3,495 3,476 3,495 3,456 4,080 19,212 3,658.6 -13.33%
1999-07-06 0 2.100 2.075 2.100 1.800 2.200 83,835,000 168,988,280 2.0157 4,032 3,984 4,032 3,456 4,224 43,660 3,870.6

Copyright & disclaimer, Privacy policy

Back to top