Chinese Strategic Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08089  2000-05-18  2021-03-31  2022-05-04
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
2022-05-03 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2021-03-31 0 0.033 0.031 0.033 0.031 0.048 9,802,800 362,604 0.0370 0.033 0.031 0.033 0.031 0.048 9,802,800 0.0370 -23.26%
2021-03-30 0 0.043 0.041 0.043 0.040 0.045 1,280,200 56,587 0.0442 0.043 0.041 0.043 0.040 0.045 1,280,200 0.0442 4.88%
2021-03-29 0 0.041 0.039 0.041 0.036 0.041 4,021,200 157,698 0.0392 0.041 0.039 0.041 0.036 0.041 4,021,200 0.0392 17.14%
2021-03-26 0 0.035 0.036 0.039 0.035 0.039 358,900 12,932 0.0360 0.035 0.036 0.039 0.035 0.039 358,900 0.0360 -10.26%
2021-03-25 0 0.039 0.036 0.039 0.036 0.039 576,000 21,308 0.0370 0.039 0.036 0.039 0.036 0.039 576,000 0.0370 8.33%
2021-03-24 0 0.036 0.036 0.038 0.036 0.039 637,200 23,002 0.0361 0.036 0.036 0.038 0.036 0.039 637,200 0.0361 0.00%
2021-03-23 0 0.036 0.036 0.039 0.036 0.039 2,188,800 82,791 0.0378 0.036 0.036 0.039 0.036 0.039 2,188,800 0.0378 -2.70%
2021-03-22 0 0.037 0.037 0.040 0.037 0.042 2,462,700 98,667 0.0401 0.037 0.037 0.040 0.037 0.042 2,462,700 0.0401 0.00%
2021-03-19 0 0.037 0.037 0.038 0.035 0.037 1,913,400 69,604 0.0364 0.037 0.037 0.038 0.035 0.037 1,913,400 0.0364 0.00%
2021-03-18 0 0.037 0.036 0.037 0.036 0.038 646,400 23,748 0.0367 0.037 0.036 0.037 0.036 0.038 646,400 0.0367 -2.63%
2021-03-17 0 0.038 0.035 0.038 0.033 0.043 16,097,400 586,218 0.0364 0.038 0.035 0.038 0.033 0.043 16,097,400 0.0364 18.75%
2021-03-16 0 0.032 0.032 0.035 0.031 0.038 9,700,000 335,933 0.0346 0.032 0.032 0.035 0.031 0.038 9,700,000 0.0346 -13.51%
2021-03-15 0 0.037 0.036 0.039 0.036 0.040 3,627,000 134,017 0.0369 0.037 0.036 0.039 0.036 0.040 3,627,000 0.0369 -5.13%
2021-03-12 0 0.039 0.038 0.039 0.037 0.042 3,306,800 134,909 0.0408 0.039 0.038 0.039 0.037 0.042 3,306,800 0.0408 -2.50%
2021-03-11 0 0.040 0.037 0.040 0.035 0.045 15,206,400 591,771 0.0389 0.040 0.037 0.040 0.035 0.045 15,206,400 0.0389 0.00%
2021-03-10 0 0.040 0.040 0.042 0.040 0.043 2,635,200 108,973 0.0414 0.040 0.040 0.042 0.040 0.043 2,635,200 0.0414 -11.11%
2021-03-09 0 0.045 0.042 0.045 0.041 0.046 5,229,000 227,953 0.0436 0.045 0.042 0.045 0.041 0.046 5,229,000 0.0436 4.65%
2021-03-08 0 0.043 0.041 0.043 0.036 0.068 44,758,500 2,056,133 0.0459 0.043 0.041 0.043 0.036 0.068 44,758,500 0.0459 -41.10%
2021-03-05 0 0.073 0.069 0.077 0.067 0.076 1,828,800 125,802 0.0688 0.073 0.069 0.077 0.067 0.076 1,828,800 0.0688 -1.35%
2021-03-04 0 0.074 0.069 0.074 0.068 0.075 430,200 30,826 0.0717 0.074 0.069 0.074 0.068 0.075 430,200 0.0717 -5.13%
2021-03-03 0 0.078 0.074 0.078 0.068 0.080 343,400 25,237 0.0735 0.078 0.074 0.078 0.068 0.080 343,400 0.0735 8.33%
2021-03-02 0 0.072 0.072 0.077 0.072 0.077 322,200 23,727 0.0736 0.072 0.072 0.077 0.072 0.077 322,200 0.0736 -6.49%
2021-03-01 0 0.077 0.075 0.077 0.071 0.080 11,168,200 863,353 0.0773 0.077 0.075 0.077 0.071 0.080 11,168,200 0.0773 8.45%
2021-02-26 0 0.071 0.067 0.071 0.067 0.076 1,989,000 140,131 0.0705 0.071 0.067 0.071 0.067 0.076 1,989,000 0.0705 -5.33%
2021-02-25 0 0.075 0.071 0.075 0.070 0.078 1,715,400 121,671 0.0709 0.075 0.071 0.075 0.070 0.078 1,715,400 0.0709 -1.32%
2021-02-24 0 0.076 0.068 0.076 0.068 0.082 3,821,400 285,073 0.0746 0.076 0.068 0.076 0.068 0.082 3,821,400 0.0746 -3.80%
2021-02-23 0 0.079 0.073 0.079 0.070 0.091 5,965,400 463,150 0.0776 0.079 0.073 0.079 0.070 0.091 5,965,400 0.0776 -1.25%
2021-02-22 0 0.080 0.080 0.082 0.067 0.093 21,445,100 1,764,689 0.0823 0.080 0.080 0.082 0.067 0.093 21,445,100 0.0823 23.08%
2021-02-19 0 0.065 0.062 0.065 0.055 0.065 9,392,400 575,083 0.0612 0.065 0.062 0.065 0.055 0.065 9,392,400 0.0612 20.37%
2021-02-18 0 0.054 0.054 0.058 0.052 0.060 6,660,000 382,492 0.0574 0.054 0.054 0.058 0.052 0.060 6,660,000 0.0574 5.88%
2021-02-17 0 0.051 0.051 0.054 0.049 0.050 999,000 49,219 0.0493 0.051 0.051 0.054 0.049 0.050 999,000 0.0493 -1.92%
2021-02-16 0 0.052 0.050 0.056 0.052 0.056 1,105,400 59,144 0.0535 0.052 0.050 0.056 0.052 0.056 1,105,400 0.0535 0.00%
2021-02-11 0 0.052 0.050 0.052 0.052 0.052 147,600 7,675 0.0520 0.052 0.050 0.052 0.052 0.052 147,600 0.0520 6.12%
2021-02-10 0 0.049 0.049 0.056 0.049 0.051 1,598,400 80,067 0.0501 0.049 0.049 0.056 0.049 0.051 1,598,400 0.0501 -5.77%
2021-02-09 0 0.052 0.050 0.052 0.052 0.052 360,000 18,720 0.0520 0.052 0.050 0.052 0.052 0.052 360,000 0.0520 0.00%
2021-02-08 0 0.052 0.049 0.052 0.051 0.057 262,600 13,539 0.0516 0.052 0.049 0.052 0.051 0.057 262,600 0.0516 1.96%
2021-02-05 0 0.051 0.049 0.054 0.051 0.055 142,600 7,284 0.0511 0.051 0.049 0.054 0.051 0.055 142,600 0.0511 2.00%
2021-02-04 0 0.050 0.050 0.052 0.050 0.054 538,200 27,522 0.0511 0.050 0.050 0.052 0.050 0.054 538,200 0.0511 -10.71%
2021-02-03 0 0.056 0.054 0.056 0.049 0.058 16,988,400 849,423 0.0500 0.056 0.054 0.056 0.049 0.058 16,988,400 0.0500 14.29%
2021-02-02 0 0.049 0.048 0.050 - - 0 0 - 0.049 0.048 0.050 - - 0 - 0.00%
2021-02-01 0 0.049 0.046 0.049 0.047 0.049 3,600 172 0.0478 0.049 0.046 0.049 0.047 0.049 3,600 0.0478 2.08%
2021-01-29 0 0.048 0.048 0.050 0.048 0.048 525,600 25,228 0.0480 0.048 0.048 0.050 0.048 0.048 525,600 0.0480 0.00%
2021-01-28 0 0.048 0.048 0.050 0.048 0.048 10,800 518 0.0480 0.048 0.048 0.050 0.048 0.048 10,800 0.0480 -5.88%
2021-01-27 0 0.051 0.051 0.052 0.048 0.048 7,200 345 0.0479 0.051 0.051 0.052 0.048 0.048 7,200 0.0479 -1.92%
2021-01-26 0 0.052 0.049 0.052 0.051 0.053 181,800 9,480 0.0521 0.052 0.049 0.052 0.051 0.053 181,800 0.0521 4.00%
2021-01-25 0 0.050 0.047 0.051 0.050 0.051 59,400 2,971 0.0500 0.050 0.047 0.051 0.050 0.051 59,400 0.0500 0.00%
2021-01-22 0 0.050 0.050 0.051 0.047 0.051 142,200 7,007 0.0493 0.050 0.050 0.051 0.047 0.051 142,200 0.0493 0.00%
2021-01-21 0 0.050 0.050 0.051 0.047 0.048 187,200 8,987 0.0480 0.050 0.050 0.051 0.047 0.048 187,200 0.0480 -3.85%
2021-01-20 0 0.052 0.045 0.052 0.051 0.052 5,400 277 0.0513 0.052 0.045 0.052 0.051 0.052 5,400 0.0513 0.00%
2021-01-19 0 0.052 0.047 0.052 0.050 0.053 164,400 8,353 0.0508 0.052 0.047 0.052 0.050 0.053 164,400 0.0508 -1.89%
2021-01-18 0 0.053 0.052 0.053 0.053 0.054 3,600 192 0.0533 0.053 0.052 0.053 0.053 0.054 3,600 0.0533 -1.85%
2021-01-15 0 0.054 0.049 0.054 0.050 0.054 964,800 50,317 0.0522 0.054 0.049 0.054 0.050 0.054 964,800 0.0522 5.88%
2021-01-14 0 0.051 0.049 0.053 0.049 0.051 885,600 44,528 0.0503 0.051 0.049 0.053 0.049 0.051 885,600 0.0503 -3.77%
2021-01-13 0 0.053 0.051 0.053 0.048 0.053 525,600 27,054 0.0515 0.053 0.051 0.053 0.048 0.053 525,600 0.0515 8.16%
2021-01-12 0 0.049 0.049 0.050 0.048 0.050 152,800 7,330 0.0480 0.049 0.049 0.050 0.048 0.050 152,800 0.0480 -3.92%
2021-01-11 0 0.051 0.050 0.051 - - 0 0 - 0.051 0.050 0.051 - - 0 - -1.92%
2021-01-08 0 0.052 0.048 0.056 0.048 0.053 491,400 24,807 0.0505 0.052 0.048 0.056 0.048 0.053 491,400 0.0505 8.33%
2021-01-07 0 0.048 0.048 0.051 0.048 0.048 231,600 11,110 0.0480 0.048 0.048 0.051 0.048 0.048 231,600 0.0480 -9.43%
2021-01-06 0 0.053 0.050 0.053 0.051 0.053 19,800 1,013 0.0512 0.053 0.050 0.053 0.051 0.053 19,800 0.0512 3.92%
2021-01-05 0 0.051 0.048 0.052 0.052 0.052 87,200 4,524 0.0519 0.051 0.048 0.052 0.052 0.052 87,200 0.0519 0.00%
2021-01-04 0 0.051 0.048 0.051 - - 0 0 - 0.051 0.048 0.051 - - 0 - -1.92%
2020-12-31 0 0.052 0.047 0.052 0.053 0.055 270,000 14,670 0.0543 0.052 0.047 0.052 0.053 0.055 270,000 0.0543 6.12%
2020-12-30 0 0.049 0.049 0.052 0.049 0.055 902,800 48,308 0.0535 0.049 0.049 0.052 0.049 0.055 902,800 0.0535 0.00%
2020-12-29 0 0.049 0.049 0.050 0.046 0.049 885,200 42,555 0.0481 0.049 0.049 0.050 0.046 0.049 885,200 0.0481 4.26%
2020-12-28 0 0.047 0.046 0.047 0.047 0.049 222,900 10,494 0.0471 0.047 0.046 0.047 0.047 0.049 222,900 0.0471 -6.00%
2020-12-24 0 0.050 0.047 0.051 - - 1,000 41 0.0410 0.050 0.047 0.051 - - 1,000 0.0410 0.00%
2020-12-23 0 0.050 0.047 0.051 0.047 0.050 293,400 14,664 0.0500 0.050 0.047 0.051 0.047 0.050 293,400 0.0500 6.38%
2020-12-22 0 0.047 0.047 0.050 0.046 0.050 953,800 45,157 0.0473 0.047 0.047 0.050 0.046 0.050 953,800 0.0473 -2.08%
2020-12-21 0 0.048 0.048 0.050 0.048 0.051 708,400 34,707 0.0490 0.048 0.048 0.050 0.048 0.051 708,400 0.0490 -5.88%
2020-12-18 0 0.051 0.050 0.051 0.051 0.051 207,800 10,593 0.0510 0.051 0.050 0.051 0.051 0.051 207,800 0.0510 0.00%
2020-12-17 0 0.051 0.051 0.052 0.049 0.049 80,600 3,942 0.0489 0.051 0.051 0.052 0.049 0.049 80,600 0.0489 2.00%
2020-12-16 0 0.050 0.050 0.051 0.049 0.052 195,300 10,123 0.0518 0.050 0.050 0.051 0.049 0.052 195,300 0.0518 -3.85%
2020-12-15 0 0.052 0.050 0.052 0.047 0.052 453,600 21,978 0.0485 0.052 0.050 0.052 0.047 0.052 453,600 0.0485 4.00%
2020-12-14 0 0.050 0.049 0.050 0.050 0.050 108,000 5,400 0.0500 0.050 0.049 0.050 0.050 0.050 108,000 0.0500 -1.96%
2020-12-11 0 0.051 0.048 0.051 0.051 0.051 37,800 1,927 0.0510 0.051 0.048 0.051 0.051 0.051 37,800 0.0510 0.00%
2020-12-10 0 0.051 0.049 0.051 0.051 0.052 202,400 10,448 0.0516 0.051 0.049 0.051 0.051 0.052 202,400 0.0516 -1.92%
2020-12-09 0 0.052 0.051 0.053 0.051 0.053 925,200 48,321 0.0522 0.052 0.051 0.053 0.051 0.053 925,200 0.0522 4.00%
2020-12-08 0 0.050 0.050 0.051 0.048 0.048 7,391,600 354,792 0.0480 0.050 0.050 0.051 0.048 0.048 7,391,600 0.0480 0.00%
2020-12-07 0 0.050 0.048 0.051 0.050 0.050 201,600 10,080 0.0500 0.050 0.048 0.051 0.050 0.050 201,600 0.0500 -5.66%
2020-12-04 0 0.053 0.048 0.053 0.048 0.053 12,000 586 0.0488 0.053 0.048 0.053 0.048 0.053 12,000 0.0488 8.16%
2020-12-03 0 0.049 0.049 0.052 0.049 0.052 524,400 26,917 0.0513 0.049 0.049 0.052 0.049 0.052 524,400 0.0513 -5.77%
2020-12-02 0 0.052 0.048 0.052 - - 0 0 - 0.052 0.048 0.052 - - 0 - -1.89%
2020-12-01 0 0.053 0.049 0.053 - - 0 0 - 0.053 0.049 0.053 - - 0 - 0.00%
2020-11-30 0 0.053 0.049 0.054 0.049 0.054 1,207,800 64,054 0.0530 0.053 0.049 0.054 0.049 0.054 1,207,800 0.0530 -3.64%
2020-11-27 0 0.055 0.053 0.055 0.053 0.055 606,600 32,254 0.0532 0.055 0.053 0.055 0.053 0.055 606,600 0.0532 1.85%
2020-11-26 0 0.054 0.053 0.055 0.050 0.058 5,752,800 312,780 0.0544 0.054 0.053 0.055 0.050 0.058 5,752,800 0.0544 0.00%
2020-11-25 0 0.054 0.049 0.054 0.047 0.056 522,500 28,183 0.0539 0.054 0.049 0.054 0.047 0.056 522,500 0.0539 12.50%
2020-11-24 0 0.048 0.048 0.049 0.046 0.050 690,400 33,469 0.0485 0.048 0.048 0.049 0.046 0.050 690,400 0.0485 0.00%
2020-11-23 0 0.048 0.048 0.049 0.048 0.049 313,600 15,104 0.0482 0.048 0.048 0.049 0.048 0.049 313,600 0.0482 0.00%
2020-11-20 0 0.048 0.047 0.048 0.048 0.049 1,099,800 53,413 0.0486 0.048 0.047 0.048 0.048 0.049 1,099,800 0.0486 -2.04%
2020-11-19 0 0.049 0.046 0.049 0.049 0.049 5,400 264 0.0489 0.049 0.046 0.049 0.049 0.049 5,400 0.0489 0.00%
2020-11-18 0 0.049 0.047 0.049 0.049 0.049 7,200 352 0.0489 0.049 0.047 0.049 0.049 0.049 7,200 0.0489 0.00%
2020-11-17 0 0.049 0.046 0.049 - - 0 0 - 0.049 0.046 0.049 - - 0 - 0.00%
2020-11-16 0 0.049 0.045 0.049 0.046 0.049 1,373,400 65,881 0.0480 0.049 0.045 0.049 0.046 0.049 1,373,400 0.0480 2.08%
2020-11-13 0 0.048 0.046 0.049 0.046 0.050 1,054,800 50,724 0.0481 0.048 0.046 0.049 0.046 0.050 1,054,800 0.0481 -4.00%
2020-11-12 0 0.050 0.048 0.049 0.048 0.050 3,735,000 183,286 0.0491 0.050 0.048 0.049 0.048 0.050 3,735,000 0.0491 0.00%
2020-11-11 0 0.050 0.049 0.050 0.049 0.050 900,000 44,109 0.0490 0.050 0.049 0.050 0.049 0.050 900,000 0.0490 -1.96%
2020-11-10 0 0.051 0.049 0.051 0.049 0.051 2,750,400 137,995 0.0502 0.051 0.049 0.051 0.049 0.051 2,750,400 0.0502 2.00%
2020-11-09 0 0.050 0.050 0.052 0.050 0.055 7,066,800 377,906 0.0535 0.050 0.050 0.052 0.050 0.055 7,066,800 0.0535 -5.66%
2020-11-06 0 0.053 0.051 0.053 0.050 0.053 1,622,000 84,265 0.0520 0.053 0.051 0.053 0.050 0.053 1,622,000 0.0520 0.00%
2020-11-05 0 0.053 0.051 0.053 0.051 0.057 4,893,600 256,656 0.0524 0.053 0.051 0.053 0.051 0.057 4,893,600 0.0524 0.00%
2020-11-04 0 0.053 0.051 0.053 0.051 0.053 235,800 12,351 0.0524 0.053 0.051 0.053 0.051 0.053 235,800 0.0524 0.00%
2020-11-03 0 0.053 0.052 0.053 0.051 0.053 595,200 31,033 0.0521 0.053 0.052 0.053 0.051 0.053 595,200 0.0521 1.92%
2020-11-02 0 0.052 0.050 0.052 0.049 0.054 2,039,400 105,291 0.0516 0.052 0.050 0.052 0.049 0.054 2,039,400 0.0516 1.96%
2020-10-30 0 0.051 0.050 0.051 0.050 0.051 948,600 48,218 0.0508 0.051 0.050 0.051 0.050 0.051 948,600 0.0508 0.00%
2020-10-29 0 0.051 0.050 0.051 0.050 0.052 1,415,800 72,919 0.0515 0.051 0.050 0.051 0.050 0.052 1,415,800 0.0515 -1.92%
2020-10-28 0 0.052 0.050 0.052 0.050 0.052 91,800 4,762 0.0519 0.052 0.050 0.052 0.050 0.052 91,800 0.0519 0.00%
2020-10-27 0 0.052 0.050 0.052 0.050 0.053 1,674,000 85,303 0.0510 0.052 0.050 0.052 0.050 0.053 1,674,000 0.0510 -1.89%
2020-10-23 0 0.053 0.051 0.053 0.053 0.053 59,400 3,148 0.0530 0.053 0.051 0.053 0.053 0.053 59,400 0.0530 0.00%
2020-10-22 0 0.053 0.051 0.053 0.050 0.053 1,567,400 81,157 0.0518 0.053 0.051 0.053 0.050 0.053 1,567,400 0.0518 -1.85%
2020-10-21 0 0.054 0.052 0.054 - - 0 0 - 0.054 0.052 0.054 - - 0 - 0.00%
2020-10-20 0 0.054 0.053 0.054 0.053 0.054 126,000 6,681 0.0530 0.054 0.053 0.054 0.053 0.054 126,000 0.0530 0.00%
2020-10-19 0 0.054 0.053 0.054 0.051 0.055 1,674,000 88,574 0.0529 0.054 0.053 0.054 0.051 0.055 1,674,000 0.0529 0.00%
2020-10-16 0 0.054 0.053 0.054 0.051 0.057 7,072,200 387,507 0.0548 0.054 0.053 0.054 0.051 0.057 7,072,200 0.0548 0.00%
2020-10-15 0 0.054 0.053 0.054 0.052 0.054 194,400 10,173 0.0523 0.054 0.053 0.054 0.052 0.054 194,400 0.0523 0.00%
2020-10-14 0 0.054 0.053 0.054 0.052 0.055 6,132,600 326,302 0.0532 0.054 0.053 0.054 0.052 0.055 6,132,600 0.0532 0.00%
2020-10-12 0 0.054 0.052 0.054 0.052 0.055 10,373,400 555,053 0.0535 0.054 0.052 0.054 0.052 0.055 10,373,400 0.0535 0.00%
2020-10-09 0 0.054 0.051 0.054 0.051 0.057 7,309,800 395,224 0.0541 0.054 0.051 0.054 0.051 0.057 7,309,800 0.0541 1.89%
2020-10-08 0 0.053 0.052 0.054 0.052 0.053 347,400 18,079 0.0520 0.053 0.052 0.054 0.052 0.053 347,400 0.0520 -3.64%
2020-10-07 0 0.055 0.053 0.055 0.055 0.055 295,200 16,236 0.0550 0.055 0.053 0.055 0.055 0.055 295,200 0.0550 0.00%
2020-10-06 0 0.055 0.054 0.055 0.052 0.057 13,086,000 707,130 0.0540 0.055 0.054 0.055 0.052 0.057 13,086,000 0.0540 1.85%
2020-10-05 0 0.054 0.052 0.054 0.050 0.060 2,883,600 153,493 0.0532 0.054 0.052 0.054 0.050 0.060 2,883,600 0.0532 -1.82%
2020-09-30 0 0.055 0.057 0.058 0.053 0.060 4,464,000 261,252 0.0585 0.055 0.057 0.058 0.053 0.060 4,464,000 0.0585 -3.51%
2020-09-29 0 0.057 0.054 0.057 0.052 0.058 4,096,800 220,177 0.0537 0.057 0.054 0.057 0.052 0.058 4,096,800 0.0537 5.56%
2020-09-28 0 0.054 0.052 0.054 0.051 0.056 909,000 48,295 0.0531 0.054 0.052 0.054 0.051 0.056 909,000 0.0531 -3.57%
2020-09-25 0 0.056 0.052 0.056 0.052 0.061 4,687,200 261,653 0.0558 0.056 0.052 0.056 0.052 0.061 4,687,200 0.0558 0.00%
2020-09-24 0 0.056 0.052 0.056 0.051 0.059 2,439,000 131,635 0.0540 0.056 0.052 0.056 0.051 0.059 2,439,000 0.0540 -8.20%
2020-09-23 0 0.061 0.053 0.061 0.050 0.061 16,655,100 875,229 0.0526 0.061 0.053 0.061 0.050 0.061 16,655,100 0.0526 5.17%
2020-09-22 0 0.058 0.056 0.058 0.056 0.065 22,039,400 1,319,807 0.0599 0.058 0.056 0.058 0.056 0.065 22,039,400 0.0599 -4.92%
2020-09-21 0 0.061 0.057 0.061 0.058 0.079 16,457,400 1,038,488 0.0631 0.061 0.057 0.061 0.058 0.079 16,457,400 0.0631 -10.29%
2020-09-18 0 0.068 0.065 0.068 0.056 0.080 36,534,600 2,423,233 0.0663 0.068 0.065 0.068 0.056 0.080 36,534,600 0.0663 -8.11%
2020-09-17 0 0.074 0.073 0.074 0.070 0.226 131,783,200 21,342,335 0.1620 0.074 0.073 0.074 0.070 0.226 131,783,200 0.1620 -47.52%
2020-09-16 0 0.141 0.128 0.141 0.120 0.141 7,876,800 988,837 0.1255 0.141 0.128 0.141 0.120 0.141 7,876,800 0.1255 6.02%
2020-09-15 0 0.133 0.122 0.133 0.112 0.134 8,900,100 1,131,824 0.1272 0.133 0.122 0.133 0.112 0.134 8,900,100 0.1272 3.91%
2020-09-14 0 0.128 0.134 0.139 0.120 0.142 1,868,400 253,141 0.1355 0.128 0.134 0.139 0.120 0.142 1,868,400 0.1355 -9.86%
2020-09-11 0 0.142 0.133 0.142 0.128 0.142 10,167,000 1,356,101 0.1334 0.142 0.133 0.142 0.128 0.142 10,167,000 0.1334 9.23%
2020-09-10 0 0.130 0.121 0.129 0.119 0.130 4,316,400 531,286 0.1231 0.130 0.121 0.129 0.119 0.130 4,316,400 0.1231 9.24%
2020-09-09 0 0.119 0.100 0.119 0.101 0.121 162,000 16,398 0.1012 0.119 0.100 0.119 0.101 0.121 162,000 0.1012 -3.25%
2020-09-08 0 0.123 0.100 0.124 0.096 0.123 3,600 394 0.1094 0.123 0.100 0.124 0.096 0.123 3,600 0.1094 -1.60%
2020-09-07 0 0.125 0.094 0.125 0.093 0.125 788,800 88,055 0.1116 0.125 0.094 0.125 0.093 0.125 788,800 0.1116 4.17%
2020-09-04 0 0.120 0.091 0.120 0.091 0.120 2,496,000 272,974 0.1094 0.120 0.091 0.120 0.091 0.120 2,496,000 0.1094 9.09%
2020-09-03 0 0.110 0.085 0.110 0.099 0.110 815,700 83,528 0.1024 0.110 0.085 0.110 0.099 0.110 815,700 0.1024 11.11%
2020-09-02 0 0.099 0.071 0.099 0.090 0.099 10,000 893 0.0893 0.099 0.071 0.099 0.090 0.099 10,000 0.0893 6.45%
2020-09-01 0 0.093 0.089 0.094 0.086 0.093 10,400 900 0.0865 0.093 0.089 0.094 0.086 0.093 10,400 0.0865 -4.12%
2020-08-31 0 0.097 0.090 0.097 0.084 0.111 223,400 20,008 0.0896 0.097 0.090 0.097 0.084 0.111 223,400 0.0896 10.23%
2020-08-28 0 0.088 0.086 0.093 0.085 0.094 385,000 33,827 0.0879 0.088 0.086 0.093 0.085 0.094 385,000 0.0879 -11.11%
2020-08-27 0 0.099 0.087 0.095 0.085 0.116 4,079,000 386,781 0.0948 0.099 0.087 0.095 0.085 0.116 4,079,000 0.0948 -12.39%
2020-08-26 0 0.113 0.103 0.108 0.101 0.120 3,196,600 340,527 0.1065 0.113 0.103 0.108 0.101 0.120 3,196,600 0.1065 -5.83%
2020-08-25 0 0.120 0.120 0.128 0.115 0.129 653,200 76,768 0.1175 0.120 0.120 0.128 0.115 0.129 653,200 0.1175 -9.09%
2020-08-24 0 0.132 0.125 0.131 0.127 0.137 2,309,400 309,870 0.1342 0.132 0.125 0.131 0.127 0.137 2,309,400 0.1342 -2.94%
2020-08-21 0 0.136 0.125 0.136 - - 0 0 - 0.136 0.125 0.136 - - 0 - -0.73%
2020-08-20 0 0.137 0.128 0.137 0.112 0.137 3,398,400 449,220 0.1322 0.137 0.128 0.137 0.112 0.137 3,398,400 0.1322 -0.72%
2020-08-19 0 0.138 0.121 0.138 - - 0 0 - 0.138 0.121 0.138 - - 0 - 0.00%
2020-08-18 0 0.138 0.124 0.138 0.134 0.138 9,000 1,213 0.1348 0.138 0.124 0.138 0.134 0.138 9,000 0.1348 2.99%
2020-08-17 0 0.134 0.123 0.134 0.122 0.140 4,663,200 606,181 0.1300 0.134 0.123 0.134 0.122 0.140 4,663,200 0.1300 1.52%
2020-08-14 0 0.132 0.122 0.132 0.122 0.133 1,477,800 194,889 0.1319 0.132 0.122 0.132 0.122 0.133 1,477,800 0.1319 0.00%
2020-08-13 0 0.132 0.124 0.132 0.130 0.133 3,285,000 428,061 0.1303 0.132 0.124 0.132 0.130 0.133 3,285,000 0.1303 0.76%
2020-08-12 0 0.131 0.120 0.131 0.117 0.132 729,600 90,936 0.1246 0.131 0.120 0.131 0.117 0.132 729,600 0.1246 1.55%
2020-08-11 0 0.129 0.110 0.128 0.110 0.130 3,029,400 368,409 0.1216 0.129 0.110 0.128 0.110 0.130 3,029,400 0.1216 -3.01%
2020-08-10 0 0.133 0.122 0.133 0.117 0.133 1,540,800 185,751 0.1206 0.133 0.122 0.133 0.117 0.133 1,540,800 0.1206 10.83%
2020-08-07 0 0.120 0.106 0.120 0.110 0.123 725,400 84,866 0.1170 0.120 0.106 0.120 0.110 0.123 725,400 0.1170 -8.40%
2020-08-06 0 0.131 0.105 0.131 - - 200 22 0.1100 0.131 0.105 0.131 - - 200 0.1100 0.00%
2020-08-05 0 0.131 0.125 0.131 0.120 0.131 1,559,700 187,804 0.1204 0.131 0.125 0.131 0.120 0.131 1,559,700 0.1204 0.00%
2020-08-04 0 0.131 0.125 0.131 0.125 0.132 124,200 15,897 0.1280 0.131 0.125 0.131 0.125 0.132 124,200 0.1280 -0.76%
2020-08-03 0 0.132 0.125 0.132 - - 0 0 - 0.132 0.125 0.132 - - 0 - 0.00%
2020-07-31 0 0.132 0.131 0.132 0.130 0.132 5,392,800 706,316 0.1310 0.132 0.131 0.132 0.130 0.132 5,392,800 0.1310 0.00%
2020-07-30 0 0.132 0.124 0.132 0.124 0.132 7,400 958 0.1295 0.132 0.124 0.132 0.124 0.132 7,400 0.1295 0.00%
2020-07-29 0 0.132 0.124 0.132 0.117 0.133 329,400 42,120 0.1279 0.132 0.124 0.132 0.117 0.133 329,400 0.1279 -0.75%
2020-07-28 0 0.133 0.126 0.133 - - 0 0 - 0.133 0.126 0.133 - - 0 - 0.00%
2020-07-27 0 0.133 0.130 0.133 0.125 0.136 5,644,800 735,631 0.1303 0.133 0.130 0.133 0.125 0.136 5,644,800 0.1303 0.00%
2020-07-24 0 0.133 0.101 0.133 - - 0 0 - 0.133 0.101 0.133 - - 0 - 0.00%
2020-07-23 0 0.133 0.122 0.133 0.123 0.133 7,600 968 0.1274 0.133 0.122 0.133 0.123 0.133 7,600 0.1274 0.00%
2020-07-22 0 0.133 0.125 0.134 0.125 0.134 660,600 83,991 0.1271 0.133 0.125 0.134 0.125 0.134 660,600 0.1271 2.31%
2020-07-21 0 0.130 0.123 0.130 0.124 0.137 1,320,200 180,110 0.1364 0.130 0.123 0.130 0.124 0.137 1,320,200 0.1364 -5.11%
2020-07-20 0 0.137 0.124 0.137 0.124 0.140 490,800 66,613 0.1357 0.137 0.124 0.137 0.124 0.140 490,800 0.1357 -2.14%
2020-07-17 0 0.140 0.128 0.140 0.127 0.140 4,490,550 584,581 0.1302 0.140 0.128 0.140 0.127 0.140 4,490,550 0.1302 4.48%
2020-07-16 0 0.134 0.127 0.134 0.123 0.134 381,600 47,703 0.1250 0.134 0.127 0.134 0.123 0.134 381,600 0.1250 0.00%
2020-07-15 0 0.134 0.120 0.134 0.121 0.134 1,382,800 181,857 0.1315 0.134 0.120 0.134 0.121 0.134 1,382,800 0.1315 3.88%
2020-07-14 0 0.129 0.119 0.129 0.117 0.133 599,200 73,005 0.1218 0.129 0.119 0.129 0.117 0.133 599,200 0.1218 0.00%
2020-07-13 0 0.129 0.120 0.126 0.116 0.130 1,534,900 190,038 0.1238 0.129 0.120 0.126 0.116 0.130 1,534,900 0.1238 0.78%
2020-07-10 0 0.128 0.118 0.128 0.121 0.130 48,600 6,107 0.1257 0.128 0.118 0.128 0.121 0.130 48,600 0.1257 1.59%
2020-07-09 0 0.126 0.117 0.126 0.117 0.133 5,330,600 658,830 0.1236 0.126 0.117 0.126 0.117 0.133 5,330,600 0.1236 0.80%
2020-07-08 0 0.125 0.098 0.125 0.095 0.125 3,315,300 361,065 0.1089 0.125 0.098 0.125 0.095 0.125 3,315,300 0.1089 19.05%
2020-07-07 0 0.105 0.095 0.105 0.092 0.108 176,400 18,150 0.1029 0.105 0.095 0.105 0.092 0.108 176,400 0.1029 -0.94%
2020-07-06 0 0.106 0.094 0.106 0.088 0.106 2,077,500 204,461 0.0984 0.106 0.094 0.106 0.088 0.106 2,077,500 0.0984 12.77%
2020-07-03 0 0.094 0.088 0.094 0.088 0.094 1,459,800 132,993 0.0911 0.094 0.088 0.094 0.088 0.094 1,459,800 0.0911 3.30%
2020-07-02 0 0.091 0.088 0.094 0.091 0.101 315,000 28,720 0.0912 0.091 0.088 0.094 0.091 0.101 315,000 0.0912 -4.21%
2020-06-30 0 0.095 0.091 0.096 0.092 0.098 3,579,000 346,347 0.0968 0.095 0.091 0.096 0.092 0.098 3,579,000 0.0968 0.00%
2020-06-29 0 0.095 0.092 0.096 0.092 0.095 300,800 27,742 0.0922 0.095 0.092 0.096 0.092 0.095 300,800 0.0922 0.00%
2020-06-26 0 0.095 0.091 0.095 0.091 0.096 419,400 39,513 0.0942 0.095 0.091 0.095 0.091 0.096 419,400 0.0942 -2.06%
2020-06-24 0 0.097 0.094 0.097 0.094 0.097 234,000 22,012 0.0941 0.097 0.094 0.097 0.094 0.097 234,000 0.0941 0.00%
2020-06-23 0 0.097 0.094 0.098 - - 1,000 86 0.0860 0.097 0.094 0.098 - - 1,000 0.0860 0.00%
2020-06-22 0 0.097 0.095 0.097 0.094 0.097 205,200 19,839 0.0967 0.097 0.095 0.097 0.094 0.097 205,200 0.0967 -1.02%
2020-06-19 0 0.098 0.095 0.098 0.099 0.104 140,400 14,059 0.1001 0.098 0.095 0.098 0.099 0.104 140,400 0.1001 1.38%
2020-06-18 0 0.105 0.095 0.105 0.093 0.105 6,453,800 629,174 0.0975 0.097 0.087 0.097 0.086 0.097 7,010,162 0.0898 0.00%
2020-06-17 0 0.105 0.095 0.105 0.092 0.109 3,926,000 404,321 0.1030 0.097 0.087 0.097 0.085 0.100 4,264,448 0.0948 5.00%
2020-06-16 0 0.100 0.092 0.100 0.090 0.101 1,561,600 157,663 0.1010 0.092 0.085 0.092 0.083 0.093 1,696,221 0.0929 1.01%
2020-06-15 0 0.099 0.090 0.101 - - 0 0 - 0.091 0.083 0.093 - - 0 - 0.00%
2020-06-12 0 0.099 0.094 0.099 0.094 0.099 1,422,000 137,109 0.0964 0.091 0.087 0.091 0.087 0.091 1,544,586 0.0888 -3.88%
2020-06-11 0 0.103 0.094 0.103 0.093 0.103 631,800 61,441 0.0972 0.095 0.087 0.095 0.086 0.095 686,266 0.0895 0.00%
2020-06-10 0 0.103 0.094 0.104 0.094 0.112 2,925,100 303,334 0.1037 0.095 0.087 0.096 0.087 0.103 3,177,264 0.0955 -9.65%
2020-06-09 0 0.114 0.110 0.115 0.100 0.115 1,310,400 141,742 0.1082 0.105 0.101 0.106 0.092 0.106 1,423,366 0.0996 8.57%
2020-06-08 0 0.105 0.102 0.105 0.101 0.115 1,942,800 204,831 0.1054 0.097 0.094 0.097 0.093 0.106 2,110,283 0.0971 -8.70%
2020-06-05 0 0.115 0.105 0.115 0.100 0.119 1,668,600 186,413 0.1117 0.106 0.097 0.106 0.092 0.110 1,812,445 0.1029 11.65%
2020-06-04 0 0.103 0.103 0.106 0.095 0.106 458,200 46,931 0.1024 0.095 0.095 0.098 0.087 0.098 497,700 0.0943 -2.83%
2020-06-03 0 0.106 0.095 0.106 0.094 0.110 148,200 14,135 0.0954 0.098 0.087 0.098 0.087 0.101 160,976 0.0878 3.92%
2020-06-02 0 0.102 0.095 0.102 0.092 0.102 676,800 64,382 0.0951 0.094 0.087 0.094 0.085 0.094 735,145 0.0876 0.00%
2020-06-01 0 0.102 0.095 0.102 0.100 0.107 12,800 1,323 0.1034 0.094 0.087 0.094 0.092 0.099 13,903 0.0952 2.00%
2020-05-29 0 0.100 0.093 0.100 0.093 0.114 1,002,800 96,692 0.0964 0.092 0.086 0.092 0.086 0.105 1,089,248 0.0888 3.09%
2020-05-28 0 0.097 0.095 0.097 0.089 0.103 3,159,000 308,314 0.0976 0.089 0.087 0.089 0.082 0.095 3,431,328 0.0899 2.11%
2020-05-27 0 0.095 0.093 0.095 0.093 0.104 2,424,630 233,099 0.0961 0.087 0.086 0.087 0.086 0.096 2,633,650 0.0885 -10.38%
2020-05-26 0 0.106 0.095 0.107 0.096 0.106 126,000 12,726 0.1010 0.098 0.087 0.099 0.088 0.098 136,862 0.0930 -1.85%
2020-05-25 0 0.108 0.100 0.103 0.100 0.115 329,400 33,904 0.1029 0.099 0.092 0.095 0.092 0.106 357,797 0.0948 -8.47%
2020-05-22 0 0.118 0.110 0.118 0.110 0.124 1,542,600 184,195 0.1194 0.109 0.101 0.109 0.101 0.114 1,675,583 0.1099 -1.67%
2020-05-21 0 0.120 0.104 0.120 0.105 0.121 1,214,200 144,588 0.1191 0.110 0.096 0.110 0.097 0.111 1,318,872 0.1096 0.84%
2020-05-20 0 0.119 0.107 0.119 0.100 0.119 3,987,000 440,908 0.1106 0.110 0.099 0.110 0.092 0.110 4,330,707 0.1018 14.42%
2020-05-19 0 0.104 0.101 0.104 0.099 0.115 3,832,200 388,310 0.1013 0.096 0.093 0.096 0.091 0.106 4,162,562 0.0933 -0.95%
2020-05-18 0 0.105 0.099 0.105 0.100 0.114 411,200 41,484 0.1009 0.097 0.091 0.097 0.092 0.105 446,648 0.0929 -7.89%
2020-05-15 0 0.114 0.103 0.114 0.103 0.119 617,800 72,752 0.1178 0.105 0.095 0.105 0.095 0.110 671,059 0.1084 -0.87%
2020-05-14 0 0.115 0.097 0.115 0.094 0.115 603,000 65,239 0.1082 0.106 0.089 0.106 0.087 0.106 654,983 0.0996 4.55%
2020-05-13 0 0.110 0.099 0.108 0.093 0.115 4,379,400 423,833 0.0968 0.101 0.091 0.099 0.086 0.106 4,756,934 0.0891 0.92%
2020-05-12 0 0.109 0.103 0.109 0.105 0.118 802,800 85,822 0.1069 0.100 0.095 0.100 0.097 0.109 872,007 0.0984 -0.91%
2020-05-11 0 0.110 0.107 0.110 0.105 0.115 1,362,600 146,172 0.1073 0.101 0.099 0.101 0.097 0.106 1,480,066 0.0988 2.80%
2020-05-08 0 0.107 0.106 0.107 0.106 0.113 5,562,200 604,237 0.1086 0.099 0.098 0.099 0.098 0.104 6,041,700 0.1000 7.00%
2020-05-07 0 0.100 0.093 0.103 0.092 0.109 9,576,000 960,066 0.1003 0.092 0.086 0.095 0.085 0.100 10,401,517 0.0923 7.53%
2020-05-06 0 0.093 0.090 0.093 0.085 0.095 6,407,000 571,340 0.0892 0.086 0.083 0.086 0.078 0.087 6,959,328 0.0821 4.49%
2020-05-05 0 0.089 0.085 0.089 0.080 0.089 3,523,800 302,361 0.0858 0.082 0.078 0.082 0.074 0.082 3,827,576 0.0790 8.54%
2020-05-04 0 0.082 0.080 0.082 0.080 0.086 659,200 53,251 0.0808 0.075 0.074 0.075 0.074 0.079 716,028 0.0744 -3.53%
2020-04-29 0 0.085 0.081 0.085 0.079 0.086 761,400 62,271 0.0818 0.078 0.075 0.078 0.073 0.079 827,038 0.0753 2.41%
2020-04-28 0 0.083 0.079 0.083 0.078 0.095 6,530,800 546,973 0.0838 0.076 0.073 0.076 0.072 0.087 7,093,800 0.0771 1.22%
2020-04-27 0 0.082 0.078 0.082 0.075 0.096 5,639,400 486,628 0.0863 0.075 0.072 0.075 0.069 0.088 6,125,555 0.0794 7.89%
2020-04-24 0 0.076 0.071 0.076 0.070 0.092 12,563,200 983,882 0.0783 0.070 0.065 0.070 0.064 0.085 13,646,234 0.0721 -20.00%
2020-04-23 0 0.095 0.088 0.096 0.095 0.095 48,600 4,617 0.0950 0.087 0.081 0.088 0.087 0.087 52,790 0.0875 0.00%
2020-04-22 0 0.095 0.090 0.096 0.090 0.096 869,400 80,578 0.0927 0.087 0.083 0.088 0.083 0.088 944,348 0.0853 -5.00%
2020-04-21 0 0.100 0.096 0.100 0.097 0.103 156,600 15,228 0.0972 0.092 0.088 0.092 0.089 0.095 170,100 0.0895 0.00%
2020-04-20 0 0.100 0.103 0.104 0.097 0.107 498,800 49,627 0.0995 0.092 0.095 0.096 0.089 0.099 541,800 0.0916 -6.54%
2020-04-17 0 0.107 0.100 0.107 0.099 0.109 2,420,200 247,078 0.1021 0.099 0.092 0.099 0.091 0.100 2,628,838 0.0940 2.88%
2020-04-16 0 0.104 0.100 0.104 0.098 0.109 1,765,400 181,385 0.1027 0.096 0.092 0.096 0.090 0.100 1,917,590 0.0946 -7.14%
2020-04-15 0 0.112 0.106 0.112 0.105 0.115 1,681,400 188,555 0.1121 0.103 0.098 0.103 0.097 0.106 1,826,348 0.1032 3.70%
2020-04-14 0 0.108 0.108 0.113 0.104 0.125 7,059,000 778,256 0.1103 0.099 0.099 0.104 0.096 0.115 7,667,534 0.1015 -22.86%
2020-04-09 0 0.140 0.128 0.140 0.125 0.140 1,789,200 239,234 0.1337 0.129 0.118 0.129 0.115 0.129 1,943,441 0.1231 7.69%
2020-04-08 0 0.130 0.123 0.130 0.116 0.140 163,800 22,257 0.1359 0.120 0.113 0.120 0.107 0.129 177,921 0.1251 -2.99%
2020-04-07 0 0.134 0.130 0.134 0.126 0.153 4,624,200 625,136 0.1352 0.123 0.120 0.123 0.116 0.141 5,022,838 0.1245 -5.63%
2020-04-06 0 0.142 0.131 0.142 0.131 0.150 3,580,200 516,067 0.1441 0.131 0.121 0.131 0.121 0.138 3,888,838 0.1327 5.97%
2020-04-03 0 0.134 0.121 0.134 0.114 0.136 3,537,000 444,052 0.1255 0.123 0.111 0.123 0.105 0.125 3,841,914 0.1156 17.54%
2020-04-02 0 0.114 0.104 0.114 0.096 0.115 194,400 21,292 0.1095 0.105 0.096 0.105 0.088 0.106 211,159 0.1008 3.64%
2020-04-01 0 0.110 0.095 0.111 0.094 0.124 1,363,600 143,603 0.1053 0.101 0.087 0.102 0.087 0.114 1,481,152 0.0970 -8.33%
2020-03-31 0 0.120 0.101 0.120 0.093 0.120 458,200 46,243 0.1009 0.110 0.093 0.110 0.086 0.110 497,700 0.0929 1.69%
2020-03-30 0 0.118 0.112 0.118 0.112 0.118 334,800 37,593 0.1123 0.109 0.103 0.109 0.103 0.109 363,662 0.1034 11.32%
2020-03-27 0 0.106 0.095 0.106 0.106 0.124 43,200 4,786 0.1108 0.098 0.087 0.098 0.098 0.114 46,924 0.1020 -1.85%
2020-03-26 0 0.108 0.096 0.108 0.098 0.122 4,814,200 473,659 0.0984 0.099 0.088 0.099 0.090 0.112 5,229,217 0.0906 2.86%
2020-03-25 0 0.105 0.092 0.105 0.100 0.124 1,002,600 101,176 0.1009 0.097 0.085 0.097 0.092 0.114 1,089,031 0.0929 0.00%
2020-03-24 0 0.105 0.100 0.105 0.100 0.130 1,173,600 128,169 0.1092 0.097 0.092 0.097 0.092 0.120 1,274,772 0.1005 -5.41%
2020-03-23 0 0.111 0.110 0.111 0.110 0.129 14,833,800 1,647,291 0.1110 0.102 0.101 0.102 0.101 0.119 16,112,576 0.1022 -19.57%
2020-03-20 0 0.138 0.102 0.138 0.120 0.164 1,429,200 216,252 0.1513 0.127 0.094 0.127 0.110 0.151 1,552,407 0.1393 6.15%
2020-03-19 0 0.130 0.102 0.130 0.120 0.130 180,000 23,380 0.1299 0.120 0.094 0.120 0.110 0.120 195,517 0.1196 -12.75%
2020-03-18 0 0.149 0.100 0.149 0.102 0.149 10,800 1,344 0.1244 0.137 0.092 0.137 0.094 0.137 11,731 0.1146 -0.67%
2020-03-17 0 0.150 0.125 0.150 0.150 0.150 3,600 540 0.1500 0.138 0.115 0.138 0.138 0.138 3,910 0.1381 -5.06%
2020-03-16 0 0.158 0.130 0.158 0.164 0.164 55,800 9,151 0.1640 0.145 0.120 0.145 0.151 0.151 60,610 0.1510 2.60%
2020-03-13 0 0.154 0.135 0.154 0.135 0.154 46,000 6,831 0.1485 0.142 0.124 0.142 0.124 0.142 49,966 0.1367 -1.91%
2020-03-12 0 0.157 0.135 0.157 0.163 0.163 55,800 9,095 0.1630 0.145 0.124 0.145 0.150 0.150 60,610 0.1501 4.67%
2020-03-11 0 0.150 0.135 0.150 0.150 0.162 360,000 54,631 0.1518 0.138 0.124 0.138 0.138 0.149 391,034 0.1397 -5.66%
2020-03-10 0 0.159 0.135 0.159 0.157 0.164 342,000 54,732 0.1600 0.146 0.124 0.146 0.145 0.151 371,483 0.1473 0.63%
2020-03-09 0 0.158 0.140 0.158 0.158 0.163 25,000 3,965 0.1586 0.145 0.129 0.145 0.145 0.150 27,155 0.1460 11.27%
2020-03-06 0 0.142 0.142 0.145 0.142 0.155 675,000 98,366 0.1457 0.131 0.131 0.133 0.131 0.143 733,190 0.1342 -12.88%
2020-03-05 0 0.163 0.153 0.155 0.154 0.163 232,600 36,035 0.1549 0.150 0.141 0.143 0.142 0.150 252,652 0.1426 2.52%
2020-03-04 0 0.159 0.143 0.159 0.160 0.162 2,066,400 334,724 0.1620 0.146 0.132 0.146 0.147 0.149 2,244,538 0.1491 -3.64%
2020-03-03 0 0.165 0.140 0.165 0.141 0.165 2,182,000 322,060 0.1476 0.152 0.129 0.152 0.130 0.152 2,370,103 0.1359 10.00%
2020-03-02 0 0.150 0.143 0.150 0.143 0.154 1,173,800 172,583 0.1470 0.138 0.132 0.138 0.132 0.142 1,274,990 0.1354 -6.25%
2020-02-28 0 0.160 0.144 0.160 0.143 0.167 3,726,600 620,834 0.1666 0.147 0.133 0.147 0.132 0.154 4,047,859 0.1534 -4.19%
2020-02-27 0 0.167 0.160 0.167 0.167 0.170 2,212,200 369,604 0.1671 0.154 0.147 0.154 0.154 0.157 2,402,907 0.1538 2.45%
2020-02-26 0 0.163 0.151 0.163 0.155 0.177 1,449,000 237,857 0.1642 0.150 0.139 0.150 0.143 0.163 1,573,914 0.1511 -4.12%
2020-02-25 0 0.170 0.155 0.170 0.157 0.175 2,090,000 351,880 0.1684 0.157 0.143 0.157 0.145 0.161 2,270,172 0.1550 2.41%
2020-02-24 0 0.166 0.141 0.167 0.166 0.168 187,200 31,084 0.1660 0.153 0.130 0.154 0.153 0.155 203,338 0.1529 -1.78%
2020-02-21 0 0.169 0.145 0.169 0.167 0.169 606,600 102,493 0.1690 0.156 0.133 0.156 0.154 0.156 658,893 0.1556 1.20%
2020-02-20 0 0.167 0.159 0.167 0.159 0.170 1,648,800 279,345 0.1694 0.154 0.146 0.154 0.146 0.157 1,790,938 0.1560 -1.76%
2020-02-19 0 0.170 0.160 0.170 0.162 0.170 620,800 105,477 0.1699 0.157 0.147 0.157 0.149 0.157 674,317 0.1564 0.00%
2020-02-18 0 0.170 0.160 0.170 0.169 0.173 1,830,600 316,540 0.1729 0.157 0.147 0.157 0.156 0.159 1,988,410 0.1592 6.25%
2020-02-17 0 0.160 0.155 0.160 0.160 0.175 7,271,200 1,261,797 0.1735 0.147 0.143 0.147 0.147 0.161 7,898,028 0.1598 -5.88%
2020-02-14 0 0.170 0.158 0.170 0.160 0.175 958,600 165,031 0.1722 0.157 0.145 0.157 0.147 0.161 1,041,238 0.1585 -1.16%
2020-02-13 0 0.172 0.165 0.172 0.161 0.172 940,000 155,727 0.1657 0.158 0.152 0.158 0.148 0.158 1,021,034 0.1525 6.83%
2020-02-12 0 0.161 0.145 0.161 0.167 0.168 2,050,800 342,133 0.1668 0.148 0.133 0.148 0.154 0.155 2,227,593 0.1536 3.87%
2020-02-11 0 0.155 - 0.155 0.148 0.170 1,162,800 191,856 0.1650 0.143 - 0.143 0.136 0.157 1,263,041 0.1519 -5.49%
2020-02-10 0 0.164 0.138 0.164 0.150 0.164 6,000 914 0.1523 0.151 0.127 0.151 0.138 0.151 6,517 0.1402 5.13%
2020-02-07 0 0.156 0.150 0.156 0.152 0.173 199,800 31,957 0.1599 0.144 0.138 0.144 0.140 0.159 217,024 0.1473 -9.30%
2020-02-06 0 0.172 0.151 0.172 0.172 0.172 1,800 309 0.1717 0.158 0.139 0.158 0.158 0.158 1,955 0.1580 4.88%
2020-02-05 0 0.164 0.152 0.164 0.160 0.169 1,639,800 269,391 0.1643 0.151 0.140 0.151 0.147 0.156 1,781,162 0.1512 2.50%
2020-02-04 0 0.160 0.145 0.160 0.144 0.173 1,049,000 176,014 0.1678 0.147 0.133 0.147 0.133 0.159 1,139,431 0.1545 2.56%
2020-02-03 0 0.156 0.140 0.156 0.141 0.160 3,895,000 611,442 0.1570 0.144 0.129 0.144 0.130 0.147 4,230,776 0.1445 -8.24%
2020-01-31 0 0.170 0.148 0.169 0.137 0.180 1,474,200 246,704 0.1673 0.157 0.136 0.156 0.126 0.166 1,601,286 0.1541 1.80%
2020-01-30 0 0.167 0.158 0.167 0.130 0.220 3,204,000 552,313 0.1724 0.154 0.145 0.154 0.120 0.203 3,480,207 0.1587 -16.08%
2020-01-29 0 0.199 0.162 0.200 0.199 0.225 1,176,400 263,118 0.2237 0.183 0.149 0.184 0.183 0.207 1,277,814 0.2059 -0.50%
2020-01-24 0 0.200 0.168 0.200 0.195 0.200 192,600 37,663 0.1956 0.184 0.155 0.184 0.180 0.184 209,203 0.1800 0.00%
2020-01-23 0 0.200 0.170 0.200 0.200 0.225 113,400 25,084 0.2212 0.184 0.157 0.184 0.184 0.207 123,176 0.2036 0.00%
2020-01-22 0 0.200 0.199 0.200 0.197 0.214 1,351,800 273,772 0.2025 0.184 0.183 0.184 0.181 0.197 1,468,334 0.1865 -9.50%
2020-01-21 0 0.221 0.205 0.221 0.200 0.227 3,496,600 786,110 0.2248 0.203 0.189 0.203 0.184 0.209 3,798,031 0.2070 5.24%
2020-01-20 0 0.210 0.207 0.210 0.208 0.229 842,400 176,889 0.2100 0.193 0.191 0.193 0.191 0.211 915,021 0.1933 -6.67%
2020-01-17 0 0.225 0.216 0.225 0.214 0.230 5,619,600 1,285,003 0.2287 0.207 0.199 0.207 0.197 0.212 6,104,048 0.2105 0.00%
2020-01-16 0 0.225 0.216 0.225 0.214 0.235 3,234,600 729,585 0.2256 0.207 0.199 0.207 0.197 0.216 3,513,445 0.2077 -4.66%
2020-01-15 0 0.236 0.227 0.236 0.227 0.244 2,113,200 504,331 0.2387 0.217 0.209 0.217 0.209 0.225 2,295,372 0.2197 -2.48%
2020-01-14 0 0.242 0.224 0.243 0.220 0.245 2,580,800 612,118 0.2372 0.223 0.206 0.224 0.203 0.226 2,803,283 0.2184 1.68%
2020-01-13 0 0.238 0.234 0.238 0.235 0.255 4,469,200 1,109,136 0.2482 0.219 0.215 0.219 0.216 0.235 4,854,476 0.2285 -6.67%
2020-01-10 0 0.255 0.246 0.249 0.234 0.255 913,800 226,536 0.2479 0.235 0.226 0.229 0.215 0.235 992,576 0.2282 6.69%
2020-01-09 0 0.239 0.234 0.238 0.234 0.239 3,025,800 717,157 0.2370 0.220 0.215 0.219 0.215 0.220 3,286,645 0.2182 -2.45%
2020-01-08 0 0.245 0.239 0.243 0.239 0.250 11,475,000 2,788,902 0.2430 0.226 0.220 0.224 0.220 0.230 12,464,224 0.2238 -3.92%
2020-01-07 0 0.255 0.245 0.255 0.242 0.255 2,730,600 677,853 0.2482 0.235 0.226 0.235 0.223 0.235 2,965,997 0.2285 -1.92%
2020-01-06 0 0.260 0.245 0.260 0.245 0.260 5,431,600 1,380,347 0.2541 0.239 0.226 0.239 0.226 0.239 5,899,841 0.2340 1.96%
2020-01-03 0 0.255 0.244 0.255 0.243 0.260 7,317,000 1,812,236 0.2477 0.235 0.225 0.235 0.224 0.239 7,947,776 0.2280 2.00%
2020-01-02 0 0.250 0.242 0.250 0.238 0.255 2,317,200 563,145 0.2430 0.230 0.223 0.230 0.219 0.235 2,516,959 0.2237 1.63%
2019-12-31 0 0.246 0.241 0.245 0.240 0.249 2,523,000 618,432 0.2451 0.226 0.222 0.226 0.221 0.229 2,740,500 0.2257 -0.81%
2019-12-30 0 0.248 0.244 0.247 0.245 0.250 2,289,600 572,157 0.2499 0.228 0.225 0.227 0.226 0.230 2,486,979 0.2301 -0.80%
2019-12-27 0 0.250 0.246 0.249 0.246 0.250 1,510,200 376,459 0.2493 0.230 0.226 0.229 0.226 0.230 1,640,390 0.2295 0.00%
2019-12-24 0 0.250 0.248 0.250 0.248 0.255 630,000 157,498 0.2500 0.230 0.228 0.230 0.228 0.235 684,310 0.2302 0.40%
2019-12-23 0 0.249 0.248 0.249 0.246 0.250 1,061,925 263,339 0.2480 0.229 0.228 0.229 0.226 0.230 1,153,470 0.2283 1.22%
2019-12-20 0 0.246 0.246 0.247 0.245 0.270 13,563,600 3,525,875 0.2600 0.226 0.226 0.227 0.226 0.249 14,732,876 0.2393 -1.60%
2019-12-19 0 0.250 0.250 0.255 0.246 0.255 2,673,400 670,993 0.2510 0.230 0.230 0.235 0.226 0.235 2,903,866 0.2311 0.00%
2019-12-18 0 0.250 0.243 0.250 0.241 0.255 3,712,000 932,559 0.2512 0.230 0.224 0.230 0.222 0.235 4,032,000 0.2313 0.00%
2019-12-17 0 0.250 0.248 0.250 0.248 0.255 5,871,800 1,474,874 0.2512 0.230 0.228 0.230 0.228 0.235 6,377,990 0.2312 -1.96%
2019-12-16 0 0.255 0.250 0.255 0.250 0.280 5,460,400 1,431,471 0.2622 0.235 0.230 0.235 0.230 0.258 5,931,124 0.2413 -5.56%
2019-12-13 0 0.270 0.250 0.270 0.255 0.270 2,784,000 727,678 0.2614 0.249 0.230 0.249 0.235 0.249 3,024,000 0.2406 3.85%
2019-12-12 0 0.260 0.250 0.260 0.247 0.260 5,862,600 1,473,840 0.2514 0.239 0.230 0.239 0.227 0.239 6,367,997 0.2314 1.96%
2019-12-11 0 0.255 0.250 0.255 0.250 0.260 2,338,200 596,016 0.2549 0.235 0.230 0.235 0.230 0.239 2,539,769 0.2347 2.00%
2019-12-10 0 0.250 0.250 0.255 0.246 0.280 5,290,200 1,363,719 0.2578 0.230 0.230 0.235 0.226 0.258 5,746,252 0.2373 -1.96%
2019-12-09 0 0.255 0.250 0.255 0.249 0.290 4,363,200 1,147,030 0.2629 0.235 0.230 0.235 0.229 0.267 4,739,338 0.2420 2.82%
2019-12-06 0 0.248 0.246 0.248 0.246 0.265 4,957,200 1,267,718 0.2557 0.228 0.226 0.228 0.226 0.244 5,384,545 0.2354 -6.42%
2019-12-05 0 0.265 0.255 0.265 0.250 0.270 2,982,600 786,501 0.2637 0.244 0.235 0.244 0.230 0.249 3,239,721 0.2428 0.00%
2019-12-04 0 0.265 0.245 0.265 0.238 0.270 3,173,400 815,711 0.2570 0.244 0.226 0.244 0.219 0.249 3,446,969 0.2366 3.92%
2019-12-03 0 0.255 0.250 0.255 0.255 0.280 14,045,000 3,770,803 0.2685 0.235 0.230 0.235 0.235 0.258 15,255,776 0.2472 -5.56%
2019-12-02 0 0.270 0.260 0.270 0.260 0.280 5,252,400 1,435,095 0.2732 0.249 0.239 0.249 0.239 0.258 5,705,193 0.2515 0.00%
2019-11-29 0 0.270 0.255 0.270 0.255 0.270 1,600,200 424,179 0.2651 0.249 0.235 0.249 0.235 0.249 1,738,148 0.2440 0.00%
2019-11-28 0 0.270 0.260 0.270 0.255 0.280 3,834,000 1,019,376 0.2659 0.249 0.239 0.249 0.235 0.258 4,164,517 0.2448 -6.90%
2019-11-27 0 0.290 0.270 0.290 0.255 0.290 3,770,800 1,016,396 0.2695 0.267 0.249 0.267 0.235 0.267 4,095,869 0.2482 7.41%
2019-11-26 0 0.270 0.265 0.270 0.270 0.315 6,786,000 1,955,331 0.2881 0.249 0.244 0.249 0.249 0.290 7,371,000 0.2653 -8.47%
2019-11-25 0 0.295 0.280 0.295 0.275 0.320 6,464,000 1,857,225 0.2873 0.272 0.258 0.272 0.253 0.295 7,021,241 0.2645 -7.81%
2019-11-22 0 0.320 0.285 0.320 0.270 0.320 3,231,000 933,381 0.2889 0.295 0.262 0.295 0.249 0.295 3,509,534 0.2660 6.67%
2019-11-21 0 0.300 0.280 0.300 0.280 0.315 2,505,600 773,316 0.3086 0.276 0.258 0.276 0.258 0.290 2,721,600 0.2841 0.00%
2019-11-20 0 0.300 0.295 0.300 0.300 0.320 5,797,800 1,797,831 0.3101 0.276 0.272 0.276 0.276 0.295 6,297,610 0.2855 -4.76%
2019-11-19 0 0.315 0.305 0.315 0.300 0.315 968,400 299,655 0.3094 0.290 0.281 0.290 0.276 0.290 1,051,883 0.2849 3.28%
2019-11-18 0 0.305 0.295 0.305 0.295 0.330 7,126,200 2,217,825 0.3112 0.281 0.272 0.281 0.272 0.304 7,740,528 0.2865 -3.17%
2019-11-15 0 0.315 0.300 0.315 0.300 0.315 4,311,000 1,349,955 0.3131 0.290 0.276 0.290 0.276 0.290 4,682,638 0.2883 0.00%
2019-11-14 0 0.315 0.300 0.315 0.300 0.325 2,858,400 898,002 0.3142 0.290 0.276 0.290 0.276 0.299 3,104,814 0.2892 0.00%
2019-11-13 0 0.315 0.305 0.315 0.290 0.315 543,600 164,970 0.3035 0.290 0.281 0.290 0.267 0.290 590,462 0.2794 0.00%
2019-11-12 0 0.315 0.305 0.310 0.305 0.330 4,690,800 1,507,977 0.3215 0.290 0.281 0.285 0.281 0.304 5,095,179 0.2960 -3.08%
2019-11-11 0 0.325 0.305 0.325 0.300 0.325 2,521,800 800,676 0.3175 0.299 0.281 0.299 0.276 0.299 2,739,197 0.2923 6.56%
2019-11-08 0 0.305 0.305 0.310 0.305 0.315 3,142,800 972,567 0.3095 0.281 0.281 0.285 0.281 0.290 3,413,731 0.2849 -3.17%
2019-11-07 0 0.315 0.310 0.315 0.310 0.330 2,437,400 770,703 0.3162 0.290 0.285 0.290 0.285 0.304 2,647,521 0.2911 0.00%
2019-11-06 0 0.315 0.310 0.315 0.310 0.325 3,405,600 1,087,875 0.3194 0.290 0.285 0.290 0.285 0.299 3,699,186 0.2941 -1.56%
2019-11-05 0 0.320 0.305 0.315 0.305 0.320 4,134,800 1,308,362 0.3164 0.295 0.281 0.290 0.281 0.295 4,491,248 0.2913 -1.54%
2019-11-04 0 0.325 0.305 0.325 0.310 0.325 3,683,400 1,149,177 0.3120 0.299 0.281 0.299 0.285 0.299 4,000,934 0.2872 0.00%
2019-11-01 0 0.325 0.315 0.325 0.310 0.325 4,165,200 1,344,546 0.3228 0.299 0.290 0.299 0.285 0.299 4,524,269 0.2972 -1.52%
2019-10-31 0 0.330 0.315 0.330 0.320 0.330 7,133,400 2,330,001 0.3266 0.304 0.290 0.304 0.295 0.304 7,748,348 0.3007 1.54%
2019-10-30 0 0.325 0.315 0.325 0.315 0.330 203,400 65,268 0.3209 0.299 0.290 0.299 0.290 0.304 220,934 0.2954 -1.52%
2019-10-29 0 0.330 0.315 0.330 0.320 0.330 1,620,000 527,616 0.3257 0.304 0.290 0.304 0.295 0.304 1,759,655 0.2998 0.00%
2019-10-28 0 0.330 0.315 0.330 0.320 0.335 4,451,400 1,473,921 0.3311 0.304 0.290 0.304 0.295 0.308 4,835,141 0.3048 1.54%
2019-10-25 0 0.325 0.315 0.325 0.315 0.330 3,093,800 994,425 0.3214 0.299 0.290 0.299 0.290 0.304 3,360,507 0.2959 0.00%
2019-10-24 0 0.325 0.320 0.330 0.310 0.330 10,218,000 3,323,517 0.3253 0.299 0.295 0.304 0.285 0.304 11,098,862 0.2994 -1.52%
2019-10-23 0 0.330 0.320 0.330 0.320 0.345 4,093,200 1,383,876 0.3381 0.304 0.295 0.304 0.295 0.318 4,446,062 0.3113 0.00%
2019-10-22 0 0.330 0.330 0.335 0.325 0.355 5,401,000 1,821,671 0.3373 0.304 0.304 0.308 0.299 0.327 5,866,603 0.3105 0.00%
2019-10-21 0 0.330 0.320 0.330 0.305 0.330 5,252,400 1,655,982 0.3153 0.304 0.295 0.304 0.281 0.304 5,705,193 0.2903 0.00%
2019-10-18 0 0.330 0.315 0.325 0.315 0.345 8,990,800 2,998,974 0.3336 0.304 0.290 0.299 0.290 0.318 9,765,869 0.3071 1.54%
2019-10-17 0 0.325 0.320 0.325 0.310 0.335 7,081,000 2,286,734 0.3229 0.299 0.295 0.299 0.285 0.308 7,691,431 0.2973 -2.99%
2019-10-16 0 0.335 0.335 0.340 0.335 0.370 12,226,200 4,221,699 0.3453 0.308 0.308 0.313 0.308 0.341 13,280,183 0.3179 -2.90%
2019-10-15 0 0.345 0.340 0.345 0.335 0.350 7,064,400 2,407,785 0.3408 0.318 0.313 0.318 0.308 0.322 7,673,400 0.3138 0.00%
2019-10-14 0 0.345 0.335 0.345 0.330 0.350 5,754,600 1,987,938 0.3455 0.318 0.308 0.318 0.304 0.322 6,250,686 0.3180 0.00%
2019-10-11 0 0.345 0.330 0.345 0.325 0.350 1,922,800 648,405 0.3372 0.318 0.304 0.318 0.299 0.322 2,088,559 0.3105 -1.43%
2019-10-10 0 0.350 0.340 0.350 0.340 0.370 4,415,400 1,586,115 0.3592 0.322 0.313 0.322 0.313 0.341 4,796,038 0.3307 -2.78%
2019-10-09 0 0.360 0.340 0.360 0.340 0.375 4,178,000 1,541,136 0.3689 0.331 0.313 0.331 0.313 0.345 4,538,172 0.3396 0.00%
2019-10-08 0 0.360 0.350 0.360 0.345 0.360 5,132,000 1,830,828 0.3567 0.331 0.322 0.331 0.318 0.331 5,574,414 0.3284 0.00%
2019-10-04 0 0.360 0.340 0.360 0.325 0.360 3,317,400 1,121,202 0.3380 0.331 0.313 0.331 0.299 0.331 3,603,383 0.3112 5.88%
2019-10-03 0 0.340 0.330 0.340 0.315 0.340 2,983,600 987,303 0.3309 0.313 0.304 0.313 0.290 0.313 3,240,807 0.3046 1.49%
2019-10-02 0 0.335 0.330 0.335 0.320 0.350 6,170,200 2,062,414 0.3343 0.308 0.304 0.308 0.295 0.322 6,702,114 0.3077 -5.63%
2019-09-30 0 0.355 0.345 0.355 0.335 0.370 4,036,400 1,448,187 0.3588 0.327 0.318 0.327 0.308 0.341 4,384,366 0.3303 -4.05%
2019-09-27 0 0.370 0.360 0.370 0.350 0.375 5,281,200 1,922,112 0.3640 0.341 0.331 0.341 0.322 0.345 5,736,476 0.3351 1.37%
2019-09-26 0 0.365 0.360 0.365 0.320 0.380 7,448,400 2,705,994 0.3633 0.336 0.331 0.336 0.295 0.350 8,090,503 0.3345 -1.35%
2019-09-25 0 0.370 0.365 0.370 0.360 0.385 8,642,000 3,251,698 0.3763 0.341 0.336 0.341 0.331 0.354 9,387,000 0.3464 -2.63%
2019-09-24 0 0.380 0.370 0.380 0.365 0.385 5,827,600 2,209,580 0.3792 0.350 0.341 0.350 0.336 0.354 6,329,979 0.3491 0.00%
2019-09-23 0 0.380 0.370 0.380 0.350 0.395 10,280,800 3,816,719 0.3712 0.350 0.341 0.350 0.322 0.364 11,167,076 0.3418 2.70%
2019-09-20 0 0.370 0.365 0.370 0.360 0.390 3,437,800 1,288,919 0.3749 0.341 0.336 0.341 0.331 0.359 3,734,162 0.3452 -7.50%
2019-09-19 0 0.400 0.380 0.385 0.380 0.400 3,749,800 1,477,863 0.3941 0.368 0.350 0.354 0.350 0.368 4,073,059 0.3628 2.56%
2019-09-18 0 0.390 0.380 0.390 0.375 0.405 8,175,200 3,213,068 0.3930 0.359 0.350 0.359 0.345 0.373 8,879,959 0.3618 -2.50%
2019-09-17 0 0.400 0.390 0.400 0.390 0.400 1,371,600 537,228 0.3917 0.368 0.359 0.368 0.359 0.368 1,489,841 0.3606 0.00%
2019-09-16 0 0.400 0.390 0.400 0.385 0.405 1,778,400 695,268 0.3910 0.368 0.359 0.368 0.354 0.373 1,931,710 0.3599 0.00%
2019-09-13 0 0.400 0.390 0.400 0.390 0.415 13,708,800 5,507,730 0.4018 0.368 0.359 0.368 0.359 0.382 14,890,593 0.3699 -1.23%
2019-09-12 0 0.405 0.395 0.405 0.395 0.420 7,407,000 3,065,661 0.4139 0.373 0.364 0.373 0.364 0.387 8,045,534 0.3810 -2.41%
2019-09-11 0 0.415 0.400 0.415 0.385 0.425 12,747,600 5,215,041 0.4091 0.382 0.368 0.382 0.354 0.391 13,846,531 0.3766 -2.35%
2019-09-10 0 0.425 0.400 0.425 0.390 0.430 10,292,400 4,266,135 0.4145 0.391 0.368 0.391 0.359 0.396 11,179,676 0.3816 0.00%
2019-09-09 0 0.425 0.405 0.425 0.400 0.440 8,589,600 3,569,175 0.4155 0.391 0.373 0.391 0.368 0.405 9,330,083 0.3825 2.41%
2019-09-06 0 0.415 0.420 0.425 0.410 0.445 3,420,000 1,491,426 0.4361 0.382 0.387 0.391 0.377 0.410 3,714,828 0.4015 -4.60%
2019-09-05 0 0.435 0.425 0.440 0.420 0.445 5,067,000 2,208,285 0.4358 0.400 0.391 0.405 0.387 0.410 5,503,810 0.4012 -2.25%
2019-09-04 0 0.445 0.430 0.445 0.395 0.445 6,651,000 2,758,131 0.4147 0.410 0.396 0.410 0.364 0.410 7,224,362 0.3818 5.95%
2019-09-03 0 0.420 0.410 0.420 0.360 0.420 11,044,800 4,479,570 0.4056 0.387 0.377 0.387 0.331 0.387 11,996,938 0.3734 1.20%
2019-09-02 0 0.415 0.400 0.415 0.375 0.425 4,602,600 1,914,021 0.4159 0.382 0.368 0.382 0.345 0.391 4,999,376 0.3829 5.06%
2019-08-30 0 0.395 0.385 0.395 0.350 0.450 10,519,200 4,252,167 0.4042 0.364 0.354 0.364 0.322 0.414 11,426,028 0.3721 -12.22%
2019-08-29 0 0.450 0.445 0.450 0.445 0.470 9,536,400 4,386,458 0.4600 0.414 0.410 0.414 0.410 0.433 10,358,503 0.4235 -1.10%
2019-08-28 0 0.455 0.450 0.455 0.430 0.460 2,871,000 1,279,854 0.4458 0.419 0.414 0.419 0.396 0.423 3,118,500 0.4104 0.00%
2019-08-27 0 0.455 0.445 0.455 0.430 0.460 11,821,600 5,338,411 0.4516 0.419 0.410 0.419 0.396 0.423 12,840,703 0.4157 2.25%
2019-08-26 0 0.445 0.440 0.445 0.410 0.460 11,286,000 4,789,809 0.4244 0.410 0.405 0.410 0.377 0.423 12,258,931 0.3907 2.30%
2019-08-23 0 0.435 0.430 0.435 0.430 0.465 6,895,800 3,125,547 0.4533 0.400 0.396 0.400 0.396 0.428 7,490,266 0.4173 -2.25%
2019-08-22 0 0.445 0.435 0.450 0.430 0.480 12,517,200 5,621,832 0.4491 0.410 0.400 0.414 0.396 0.442 13,596,269 0.4135 3.49%
2019-08-21 0 0.430 0.425 0.435 0.385 0.460 12,258,610 5,219,038 0.4257 0.396 0.391 0.400 0.354 0.423 13,315,387 0.3920 -1.15%
2019-08-20 0 0.435 0.430 0.435 0.410 0.460 3,603,800 1,565,234 0.4343 0.400 0.396 0.400 0.377 0.423 3,914,472 0.3999 -4.40%
2019-08-19 0 0.455 0.445 0.450 0.440 0.490 9,674,000 4,570,732 0.4725 0.419 0.410 0.414 0.405 0.451 10,507,966 0.4350 -2.15%
2019-08-16 0 0.465 0.445 0.465 0.400 0.480 11,498,400 4,766,211 0.4145 0.428 0.410 0.428 0.368 0.442 12,489,641 0.3816 10.71%
2019-08-15 0 0.420 0.410 0.420 0.400 0.440 6,543,000 2,759,409 0.4217 0.387 0.377 0.387 0.368 0.405 7,107,052 0.3883 -1.18%
2019-08-14 0 0.425 0.425 0.430 0.395 0.445 11,861,600 4,950,943 0.4174 0.391 0.391 0.396 0.364 0.410 12,884,152 0.3843 2.41%
2019-08-13 0 0.415 0.405 0.415 0.370 0.435 13,843,200 5,483,833 0.3961 0.382 0.373 0.382 0.341 0.400 15,036,579 0.3647 6.41%
2019-08-12 0 0.390 0.380 0.390 0.340 0.400 8,367,400 3,004,039 0.3590 0.359 0.350 0.359 0.313 0.368 9,088,728 0.3305 6.85%
2019-08-09 0 0.365 0.365 0.380 0.335 0.395 4,692,500 1,683,713 0.3588 0.336 0.336 0.350 0.308 0.364 5,097,026 0.3303 2.82%
2019-08-08 0 0.355 0.335 0.355 0.335 0.370 1,524,000 541,488 0.3553 0.327 0.308 0.327 0.308 0.341 1,655,379 0.3271 0.00%
2019-08-07 0 0.355 0.350 0.355 0.335 0.395 7,992,000 2,922,840 0.3657 0.327 0.322 0.327 0.308 0.364 8,680,966 0.3367 -5.33%
2019-08-06 0 0.375 0.350 0.375 0.255 0.380 9,711,400 2,846,193 0.2931 0.345 0.322 0.345 0.235 0.350 10,548,590 0.2698 47.06%
2019-08-05 0 0.255 0.245 0.290 0.227 0.255 3,684,900 866,315 0.2351 0.235 0.226 0.267 0.209 0.235 4,002,564 0.2164 12.33%
2019-08-02 0 0.227 0.226 0.227 0.225 0.245 2,235,800 503,118 0.2250 0.209 0.208 0.209 0.207 0.226 2,428,541 0.2072 -1.73%
2019-08-01 0 0.231 0.230 0.231 0.225 0.250 6,299,400 1,477,828 0.2346 0.213 0.212 0.213 0.207 0.230 6,842,452 0.2160 -0.86%
2019-07-31 0 0.233 0.233 0.250 0.229 0.236 8,510,400 1,952,292 0.2294 0.215 0.215 0.230 0.211 0.217 9,244,055 0.2112 0.00%
2019-07-30 0 0.233 0.226 0.233 0.222 0.270 10,116,800 2,266,728 0.2241 0.215 0.208 0.215 0.204 0.249 10,988,938 0.2063 -13.70%
2019-07-29 0 0.270 0.245 0.270 0.270 0.270 3,600 972 0.2700 0.249 0.226 0.249 0.249 0.249 3,910 0.2486 0.00%
2019-07-26 0 0.270 0.270 0.280 0.245 0.245 6,000 1,467 0.2445 0.249 0.249 0.258 0.226 0.226 6,517 0.2251 0.00%
2019-07-25 0 0.270 0.250 0.275 0.245 0.270 117,000 30,690 0.2623 0.249 0.230 0.253 0.226 0.249 127,086 0.2415 -1.82%
2019-07-24 0 0.275 0.230 0.275 - - 0 0 - 0.253 0.212 0.253 - - 0 - 0.00%
2019-07-23 0 0.275 0.232 0.275 0.265 0.280 37,800 10,044 0.2657 0.253 0.214 0.253 0.244 0.258 41,059 0.2446 1.85%
2019-07-22 0 0.270 0.250 0.270 0.250 0.270 79,200 19,872 0.2509 0.249 0.230 0.249 0.230 0.249 86,028 0.2310 8.00%
2019-07-19 0 0.250 0.231 0.250 0.250 0.250 3,600 900 0.2500 0.230 0.213 0.230 0.230 0.230 3,910 0.2302 -7.41%
2019-07-18 0 0.270 0.250 0.270 0.250 0.320 318,600 84,177 0.2642 0.249 0.230 0.249 0.230 0.295 346,066 0.2432 -15.62%
2019-07-17 0 0.320 0.300 0.330 0.213 0.330 716,400 187,104 0.2612 0.295 0.276 0.304 0.196 0.304 778,159 0.2404 29.03%
2019-07-16 0 0.248 0.210 0.248 - - 400 86 0.2150 0.228 0.193 0.228 - - 434 0.1979 -0.40%
2019-07-15 0 0.249 0.210 0.249 - - 0 0 - 0.229 0.193 0.229 - - 0 - -0.40%
2019-07-12 0 0.250 0.230 0.250 0.217 0.250 75,600 16,768 0.2218 0.230 0.212 0.230 0.200 0.230 82,117 0.2042 -1.96%
2019-07-11 0 0.255 0.230 0.255 0.255 0.255 1,800 459 0.2550 0.235 0.212 0.235 0.235 0.235 1,955 0.2348 3.24%
2019-07-10 0 0.247 0.230 0.247 0.239 0.247 189,000 45,862 0.2427 0.227 0.212 0.227 0.220 0.227 205,293 0.2234 -1.20%
2019-07-09 0 0.250 0.236 0.250 0.232 0.255 124,200 30,115 0.2425 0.230 0.217 0.230 0.214 0.235 134,907 0.2232 -3.85%
2019-07-08 0 0.260 0.250 0.260 0.250 0.280 279,000 71,955 0.2579 0.239 0.230 0.239 0.230 0.258 303,052 0.2374 -11.86%
2019-07-05 0 0.295 0.290 0.295 0.240 0.300 1,249,200 314,046 0.2514 0.272 0.267 0.272 0.221 0.276 1,356,890 0.2314 -1.67%
2019-07-04 0 0.300 0.270 0.310 0.230 0.315 2,003,000 507,673 0.2535 0.276 0.249 0.285 0.212 0.290 2,175,672 0.2333 -9.09%
2019-07-03 0 0.330 0.231 0.330 - - 0 0 - 0.304 0.213 0.304 - - 0 - -1.49%
2019-07-02 0 0.335 0.330 0.335 0.221 0.335 516,600 128,925 0.2496 0.308 0.304 0.308 0.203 0.308 561,134 0.2298 35.08%
2019-06-28 0 0.248 0.223 0.250 0.200 0.290 811,800 185,328 0.2283 0.228 0.205 0.230 0.184 0.267 881,783 0.2102 -6.42%
2019-06-27 0 0.265 0.260 0.270 0.250 0.280 212,400 55,143 0.2596 0.244 0.239 0.249 0.230 0.258 230,710 0.2390 -8.62%
2019-06-26 0 0.290 0.255 0.290 - - 0 0 - 0.267 0.235 0.267 - - 0 - -3.33%
2019-06-25 0 0.300 0.280 0.300 0.250 0.320 27,000 7,308 0.2707 0.276 0.258 0.276 0.230 0.295 29,328 0.2492 -3.23%
2019-06-24 0 0.310 0.290 0.315 0.300 0.315 390,600 119,736 0.3065 0.285 0.267 0.290 0.276 0.290 424,272 0.2822 -3.12%
2019-06-21 0 0.320 0.300 0.320 0.300 0.320 574,200 174,816 0.3045 0.295 0.276 0.295 0.276 0.295 623,700 0.2803 -1.54%
2019-06-20 0 0.325 0.310 0.325 0.300 0.340 425,800 137,923 0.3239 0.299 0.285 0.299 0.276 0.313 462,507 0.2982 1.56%
2019-06-19 0 0.320 0.310 0.340 0.300 0.330 192,600 60,480 0.3140 0.295 0.285 0.313 0.276 0.304 209,203 0.2891 -7.25%
2019-06-18 0 0.345 0.320 0.345 0.320 0.360 10,800 3,609 0.3342 0.318 0.295 0.318 0.295 0.331 11,731 0.3076 1.47%
2019-06-17 0 0.340 0.320 0.350 0.320 0.365 445,800 142,917 0.3206 0.313 0.295 0.322 0.295 0.336 484,231 0.2951 -4.23%
2019-06-14 0 0.355 0.335 0.365 0.355 0.355 50,400 17,892 0.3550 0.327 0.308 0.336 0.327 0.327 54,745 0.3268 -4.05%
2019-06-13 0 0.370 0.345 0.370 0.325 0.500 135,000 48,672 0.3605 0.341 0.318 0.341 0.299 0.460 146,638 0.3319 1.37%
2019-06-12 0 0.365 0.315 0.365 0.310 0.390 350,700 115,932 0.3306 0.336 0.290 0.336 0.285 0.359 380,933 0.3043 8.96%
2019-06-11 0 0.335 0.335 0.360 0.330 0.360 1,253,400 426,654 0.3404 0.308 0.308 0.331 0.304 0.331 1,361,452 0.3134 -11.84%
2019-06-10 0 0.380 0.310 0.380 - - 0 0 - 0.350 0.285 0.350 - - 0 - 0.00%
2019-06-06 0 0.380 0.310 0.380 - - 1,200 412 0.3433 0.350 0.285 0.350 - - 1,303 0.3161 -2.56%
2019-06-05 0 0.390 0.390 0.395 0.345 0.345 90,000 31,050 0.3450 0.359 0.359 0.364 0.318 0.318 97,759 0.3176 13.04%
2019-06-04 0 0.345 0.310 0.395 0.345 0.345 82,800 28,566 0.3450 0.318 0.285 0.364 0.318 0.318 89,938 0.3176 0.00%
2019-06-03 0 0.345 0.330 0.345 0.310 0.345 181,800 60,183 0.3310 0.318 0.304 0.318 0.285 0.318 197,472 0.3048 0.00%
2019-05-31 0 0.345 0.315 0.345 - - 0 0 - 0.318 0.290 0.318 - - 0 - 0.00%
2019-05-30 0 0.345 0.320 0.345 0.310 0.345 23,400 7,317 0.3127 0.318 0.295 0.318 0.285 0.318 25,417 0.2879 -2.82%
2019-05-29 0 0.355 0.300 0.355 - - 0 0 - 0.327 0.276 0.327 - - 0 - 0.00%
2019-05-28 0 0.355 0.325 0.360 0.355 0.355 1,800 639 0.3550 0.327 0.299 0.331 0.327 0.327 1,955 0.3268 -1.39%
2019-05-27 0 0.360 0.335 0.365 0.340 0.360 4,600 1,585 0.3446 0.331 0.308 0.336 0.313 0.331 4,997 0.3172 -1.37%
2019-05-24 0 0.365 0.340 0.365 0.320 0.365 37,800 12,564 0.3324 0.336 0.313 0.336 0.295 0.336 41,059 0.3060 -2.67%
2019-05-23 0 0.375 0.340 0.375 - - 0 0 - 0.345 0.313 0.345 - - 0 - 0.00%
2019-05-22 0 0.375 0.330 0.375 0.330 0.395 39,600 15,093 0.3811 0.345 0.304 0.345 0.304 0.364 43,014 0.3509 -1.32%
2019-05-21 0 0.380 0.340 0.380 - - 0 0 - 0.350 0.313 0.350 - - 0 - 0.00%
2019-05-20 0 0.380 0.335 0.380 0.360 0.380 79,200 28,755 0.3631 0.350 0.308 0.350 0.331 0.350 86,028 0.3343 4.11%
2019-05-17 0 0.365 0.305 0.365 - - 0 0 - 0.336 0.281 0.336 - - 0 - 0.00%
2019-05-16 0 0.365 0.330 0.370 0.355 0.365 41,600 14,781 0.3553 0.336 0.304 0.341 0.327 0.336 45,186 0.3271 2.82%
2019-05-15 0 0.355 0.355 0.380 0.345 0.350 311,400 108,567 0.3486 0.327 0.327 0.350 0.318 0.322 338,245 0.3210 -8.97%
2019-05-14 0 0.390 0.320 0.390 0.390 0.425 2,723,400 1,075,707 0.3950 0.359 0.295 0.359 0.359 0.391 2,958,176 0.3636 0.00%
2019-05-10 0 0.390 0.350 0.390 0.345 0.430 91,800 34,632 0.3773 0.359 0.322 0.359 0.318 0.396 99,714 0.3473 2.63%
2019-05-09 0 0.380 0.340 0.380 0.340 0.415 1,952,200 745,205 0.3817 0.350 0.313 0.350 0.313 0.382 2,120,493 0.3514 2.70%
2019-05-08 0 0.370 0.320 0.370 - - 0 0 - 0.341 0.295 0.341 - - 0 - -1.33%
2019-05-07 0 0.375 0.335 0.375 - - 1,000 310 0.3100 0.345 0.308 0.345 - - 1,086 0.2854 -2.60%
2019-05-06 0 0.385 0.350 0.385 - - 0 0 - 0.354 0.322 0.354 - - 0 - 0.00%
2019-05-03 0 0.385 0.330 0.385 0.405 0.420 64,800 26,271 0.4054 0.354 0.304 0.354 0.373 0.387 70,386 0.3732 -2.53%
2019-05-02 0 0.395 0.335 0.395 0.335 0.420 7,200 2,790 0.3875 0.364 0.308 0.364 0.308 0.387 7,821 0.3567 2.60%
2019-04-30 0 0.385 0.330 0.385 0.370 0.385 70,200 26,757 0.3812 0.354 0.304 0.354 0.341 0.354 76,252 0.3509 -2.53%
2019-04-29 0 0.395 0.375 0.400 0.375 0.400 188,400 71,136 0.3776 0.364 0.345 0.368 0.345 0.368 204,641 0.3476 -2.47%
2019-04-26 0 0.405 0.370 0.405 0.400 0.405 9,000 3,627 0.4030 0.373 0.341 0.373 0.368 0.373 9,776 0.3710 0.00%
2019-04-25 0 0.405 0.380 0.405 - - 0 0 - 0.373 0.350 0.373 - - 0 - -1.22%
2019-04-24 0 0.410 0.395 0.410 0.395 0.415 7,800 3,045 0.3904 0.377 0.364 0.377 0.364 0.382 8,472 0.3594 -1.20%
2019-04-23 0 0.415 0.380 0.415 0.370 0.430 241,400 99,486 0.4121 0.382 0.350 0.382 0.341 0.396 262,210 0.3794 3.75%
2019-04-18 0 0.400 0.370 0.400 0.370 0.400 38,800 15,263 0.3934 0.368 0.341 0.368 0.341 0.368 42,145 0.3622 0.00%
2019-04-17 0 0.400 0.355 0.400 - - 0 0 - 0.368 0.327 0.368 - - 0 - 0.00%
2019-04-16 0 0.400 0.355 0.405 0.390 0.400 12,600 4,932 0.3914 0.368 0.327 0.373 0.359 0.368 13,686 0.3604 0.00%
2019-04-15 0 0.400 0.370 0.410 - - 0 0 - 0.368 0.341 0.377 - - 0 - 0.00%
2019-04-12 0 0.400 0.385 0.400 - - 0 0 - 0.368 0.354 0.368 - - 0 - -2.44%
2019-04-11 0 0.410 0.390 0.410 0.400 0.415 25,000 10,031 0.4012 0.377 0.359 0.377 0.368 0.382 27,155 0.3694 -1.20%
2019-04-10 0 0.415 0.385 0.415 0.385 0.425 60,600 24,537 0.4049 0.382 0.354 0.382 0.354 0.391 65,824 0.3728 0.00%
2019-04-09 0 0.415 0.390 0.415 0.390 0.415 183,600 74,133 0.4038 0.382 0.359 0.382 0.359 0.382 199,428 0.3717 -1.19%
2019-04-08 0 0.420 0.400 0.420 0.400 0.420 33,400 13,453 0.4028 0.387 0.368 0.387 0.368 0.387 36,279 0.3708 -2.33%
2019-04-04 0 0.430 0.400 0.430 0.395 0.435 179,500 71,988 0.4010 0.396 0.368 0.396 0.364 0.400 194,974 0.3692 -1.15%
2019-04-03 0 0.435 0.400 0.435 0.435 0.435 40,400 17,542 0.4342 0.400 0.368 0.400 0.400 0.400 43,883 0.3997 1.16%
2019-04-02 0 0.430 0.415 0.485 0.430 0.435 108,000 46,890 0.4342 0.396 0.382 0.447 0.396 0.400 117,310 0.3997 0.00%
2019-04-01 0 0.430 0.405 0.430 - - 0 0 - 0.396 0.373 0.396 - - 0 - -1.15%
2019-03-29 0 0.435 0.430 0.435 0.410 0.440 209,600 88,268 0.4211 0.400 0.396 0.400 0.377 0.405 227,669 0.3877 3.57%
2019-03-28 0 0.420 0.410 0.420 0.405 0.430 158,700 65,524 0.4129 0.387 0.377 0.387 0.373 0.396 172,381 0.3801 -2.33%
2019-03-27 0 0.430 0.420 0.430 0.430 0.430 30,000 12,876 0.4292 0.396 0.387 0.396 0.396 0.396 32,586 0.3951 0.00%
2019-03-26 0 0.430 0.420 0.440 0.420 0.440 98,600 42,560 0.4316 0.396 0.387 0.405 0.387 0.405 107,100 0.3974 -2.27%
2019-03-25 0 0.440 0.430 0.440 0.410 0.440 396,000 166,554 0.4206 0.405 0.396 0.405 0.377 0.405 430,138 0.3872 -1.12%
2019-03-22 0 0.445 0.430 0.460 0.405 0.465 257,400 106,020 0.4119 0.410 0.396 0.423 0.373 0.428 279,590 0.3792 -2.20%
2019-03-21 0 0.455 0.435 0.460 0.415 0.455 181,800 77,697 0.4274 0.419 0.400 0.423 0.382 0.419 197,472 0.3935 0.00%
2019-03-20 0 0.455 0.420 0.455 0.440 0.455 554,600 244,249 0.4404 0.419 0.387 0.419 0.405 0.419 602,410 0.4055 0.00%
2019-03-19 0 0.455 0.420 0.455 0.395 0.475 187,200 79,596 0.4252 0.419 0.387 0.419 0.364 0.437 203,338 0.3914 1.11%
2019-03-18 0 0.450 0.450 0.480 0.395 0.450 54,000 24,201 0.4482 0.414 0.414 0.442 0.364 0.414 58,655 0.4126 2.27%
2019-03-15 0 0.440 0.435 0.450 0.435 0.450 233,000 103,269 0.4432 0.405 0.400 0.414 0.400 0.414 253,086 0.4080 -2.22%
2019-03-14 0 0.450 0.430 0.450 0.430 0.450 207,400 90,884 0.4382 0.414 0.396 0.414 0.396 0.414 225,279 0.4034 0.00%
2019-03-13 0 0.450 0.440 0.450 0.440 0.455 319,600 142,972 0.4473 0.414 0.405 0.414 0.405 0.419 347,152 0.4118 -2.17%
2019-03-12 0 0.460 0.435 0.460 0.440 0.470 27,600 12,408 0.4496 0.423 0.400 0.423 0.405 0.433 29,979 0.4139 2.22%
2019-03-11 0 0.450 0.445 0.460 0.435 0.475 91,800 40,473 0.4409 0.414 0.410 0.423 0.400 0.437 99,714 0.4059 0.00%
2019-03-08 0 0.450 0.450 0.460 0.450 0.470 446,400 208,134 0.4663 0.414 0.414 0.423 0.414 0.433 484,883 0.4292 -4.26%
2019-03-07 0 0.470 0.470 0.475 0.455 0.490 1,174,800 547,203 0.4658 0.433 0.433 0.437 0.419 0.451 1,276,076 0.4288 0.00%
2019-03-06 0 0.470 0.475 0.480 0.430 0.480 586,800 266,040 0.4534 0.433 0.437 0.442 0.396 0.442 637,386 0.4174 1.08%
2019-03-05 0 0.465 0.440 0.465 0.400 0.520 4,463,600 2,050,738 0.4594 0.428 0.405 0.428 0.368 0.479 4,848,393 0.4230 22.37%
2019-03-04 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2019-03-01 0 0.380 0.370 0.390 0.375 0.380 277,600 104,207 0.3754 0.350 0.341 0.359 0.345 0.350 301,531 0.3456 0.00%
2019-02-28 0 0.380 0.370 0.380 - - 0 0 - 0.350 0.341 0.350 - - 0 - -2.56%
2019-02-27 0 0.390 0.370 0.390 0.370 0.400 291,600 109,989 0.3772 0.359 0.341 0.359 0.341 0.368 316,738 0.3473 1.30%
2019-02-26 0 0.385 0.370 0.385 0.380 0.385 5,400 2,070 0.3833 0.354 0.341 0.354 0.350 0.354 5,866 0.3529 6.94%
2019-02-25 0 0.360 0.355 0.375 0.360 0.385 70,200 25,371 0.3614 0.331 0.327 0.345 0.331 0.354 76,252 0.3327 -2.70%
2019-02-22 0 0.370 0.365 0.380 0.330 0.370 264,600 96,120 0.3633 0.341 0.336 0.350 0.304 0.341 287,410 0.3344 -2.63%
2019-02-21 0 0.380 0.355 0.380 0.365 0.390 228,000 84,687 0.3714 0.350 0.327 0.350 0.336 0.359 247,655 0.3420 -2.56%
2019-02-20 0 0.390 0.375 0.390 0.375 0.390 18,200 7,065 0.3882 0.359 0.345 0.359 0.345 0.359 19,769 0.3574 4.00%
2019-02-19 0 0.375 0.375 0.385 0.375 0.390 77,000 29,547 0.3837 0.345 0.345 0.354 0.345 0.359 83,638 0.3533 -2.60%
2019-02-18 0 0.385 0.370 0.385 0.370 0.385 21,600 8,046 0.3725 0.354 0.341 0.354 0.341 0.354 23,462 0.3429 -1.28%
2019-02-15 0 0.390 0.365 0.395 0.370 0.400 203,400 77,058 0.3788 0.359 0.336 0.364 0.341 0.368 220,934 0.3488 0.00%
2019-02-14 0 0.390 0.365 0.390 0.390 0.400 54,000 21,330 0.3950 0.359 0.336 0.359 0.359 0.368 58,655 0.3637 -2.50%
2019-02-13 0 0.400 0.380 0.410 0.365 0.400 110,200 41,697 0.3784 0.368 0.350 0.377 0.336 0.368 119,700 0.3483 3.90%
2019-02-12 0 0.385 0.365 0.385 0.385 0.390 19,800 7,713 0.3895 0.354 0.336 0.354 0.354 0.359 21,507 0.3586 -1.28%
2019-02-11 0 0.390 0.380 0.390 0.375 0.400 58,600 22,136 0.3777 0.359 0.350 0.359 0.345 0.368 63,652 0.3478 4.00%
2019-02-08 0 0.375 0.375 0.385 0.370 0.390 97,200 36,459 0.3751 0.345 0.345 0.354 0.341 0.359 105,579 0.3453 -1.32%
2019-02-04 0 0.380 0.375 0.380 0.395 0.395 1,800 711 0.3950 0.350 0.345 0.350 0.364 0.364 1,955 0.3637 -1.30%
2019-02-01 0 0.385 0.375 0.385 0.380 0.390 23,400 8,937 0.3819 0.354 0.345 0.354 0.350 0.359 25,417 0.3516 1.32%
2019-01-31 0 0.380 0.375 0.390 0.375 0.385 1,697,800 645,345 0.3801 0.350 0.345 0.359 0.345 0.354 1,844,162 0.3499 1.33%
2019-01-30 0 0.375 0.370 0.395 0.370 0.395 2,176,000 835,093 0.3838 0.345 0.341 0.364 0.341 0.364 2,363,586 0.3533 -5.06%
2019-01-29 0 0.395 0.390 0.395 0.375 0.400 210,600 82,350 0.3910 0.364 0.359 0.364 0.345 0.368 228,755 0.3600 0.00%
2019-01-28 0 0.395 0.370 0.395 0.360 0.395 131,400 49,923 0.3799 0.364 0.341 0.364 0.331 0.364 142,728 0.3498 -2.47%
2019-01-25 0 0.405 0.380 0.405 0.390 0.410 140,400 55,044 0.3921 0.373 0.350 0.373 0.359 0.377 152,503 0.3609 3.85%
2019-01-24 0 0.390 0.380 0.400 0.375 0.500 3,965,400 1,574,478 0.3971 0.359 0.350 0.368 0.345 0.460 4,307,245 0.3655 5.41%
2019-01-23 0 0.370 0.370 0.375 0.365 0.430 283,550 109,992 0.3879 0.341 0.341 0.345 0.336 0.396 307,994 0.3571 1.37%
2019-01-22 0 0.365 0.350 0.365 0.355 0.375 16,200 5,976 0.3689 0.336 0.322 0.336 0.327 0.345 17,597 0.3396 -1.35%
2019-01-21 0 0.370 0.360 0.380 0.340 0.375 291,600 104,580 0.3586 0.341 0.331 0.350 0.313 0.345 316,738 0.3302 -2.63%
2019-01-18 0 0.380 0.360 0.380 0.365 0.390 379,800 143,415 0.3776 0.350 0.331 0.350 0.336 0.359 412,541 0.3476 -2.56%
2019-01-17 0 0.390 0.375 0.390 0.380 0.435 853,200 333,981 0.3914 0.359 0.345 0.359 0.350 0.400 926,752 0.3604 -9.30%
2019-01-16 0 0.430 0.380 0.430 0.420 0.435 225,000 94,824 0.4214 0.396 0.350 0.396 0.387 0.400 244,397 0.3880 1.18%
2019-01-15 0 0.425 0.420 0.425 0.415 0.450 170,800 73,494 0.4303 0.391 0.387 0.391 0.382 0.414 185,524 0.3961 -1.16%
2019-01-14 0 0.430 0.405 0.435 0.400 0.435 93,600 39,204 0.4188 0.396 0.373 0.400 0.368 0.400 101,669 0.3856 0.00%
2019-01-11 0 0.430 0.420 0.430 0.395 0.500 2,755,800 1,199,682 0.4353 0.396 0.387 0.396 0.364 0.460 2,993,369 0.4008 -8.51%
2019-01-10 0 0.470 0.455 0.470 0.420 0.570 2,989,200 1,383,663 0.4629 0.433 0.419 0.433 0.387 0.525 3,246,890 0.4262 8.05%
2019-01-09 0 0.435 0.435 0.460 0.430 0.495 1,377,300 626,622 0.4550 0.400 0.400 0.423 0.396 0.456 1,496,033 0.4189 -5.43%
2019-01-08 0 0.460 0.455 0.480 0.435 0.530 657,000 304,632 0.4637 0.423 0.419 0.442 0.400 0.488 713,638 0.4269 0.00%
2019-01-07 0 0.460 0.460 0.465 0.430 0.520 1,453,600 660,562 0.4544 0.423 0.423 0.428 0.396 0.479 1,578,910 0.4184 -8.00%
2019-01-04 0 0.500 0.500 0.510 0.405 0.630 18,679,200 9,418,233 0.5042 0.460 0.460 0.470 0.373 0.580 20,289,476 0.4642 25.00%
2019-01-03 0 0.400 0.405 0.415 0.360 0.425 6,546,600 2,442,483 0.3731 0.368 0.373 0.382 0.331 0.391 7,110,962 0.3435 12.68%
2019-01-02 0 0.355 0.345 0.355 0.330 0.390 2,333,400 800,103 0.3429 0.327 0.318 0.327 0.304 0.359 2,534,555 0.3157 -6.58%
2018-12-31 0 0.380 0.390 0.400 0.350 0.460 3,276,000 1,251,792 0.3821 0.350 0.359 0.368 0.322 0.423 3,558,414 0.3518 5.56%
2018-12-28 0 0.360 0.355 0.370 0.320 0.820 6,046,200 2,656,278 0.4393 0.331 0.327 0.341 0.295 0.755 6,567,424 0.4045 -57.14%
2018-12-27 0 0.840 0.800 0.840 0.850 0.940 1,812,600 1,540,872 0.8501 0.773 0.737 0.773 0.783 0.865 1,968,859 0.7826 12.00%
2018-12-24 0 0.750 0.740 0.780 0.750 0.750 4,800 3,540 0.7375 0.690 0.681 0.718 0.690 0.690 5,214 0.6790 -5.06%
2018-12-21 0 0.790 0.750 0.790 0.700 0.800 964,800 767,484 0.7955 0.727 0.690 0.727 0.644 0.737 1,047,972 0.7324 0.00%
2018-12-20 0 0.790 0.780 0.790 0.830 0.830 1,800 1,494 0.8300 0.727 0.718 0.727 0.764 0.764 1,955 0.7641 1.28%
2018-12-19 0 0.780 0.760 0.790 0.770 0.790 40,000 31,352 0.7838 0.718 0.700 0.727 0.709 0.727 43,448 0.7216 -7.14%
2018-12-18 0 0.840 0.720 0.840 0.820 0.840 23,400 19,368 0.8277 0.773 0.663 0.773 0.755 0.773 25,417 0.7620 0.00%
2018-12-17 0 0.840 0.760 0.840 - - 0 0 - 0.773 0.700 0.773 - - 0 - 0.00%
2018-12-14 0 0.840 0.760 0.840 0.840 0.850 171,000 144,360 0.8442 0.773 0.700 0.773 0.773 0.783 185,741 0.7772 0.00%
2018-12-13 0 0.840 0.750 0.840 0.750 0.840 275,400 224,874 0.8165 0.773 0.690 0.773 0.690 0.773 299,141 0.7517 3.70%
2018-12-12 0 0.810 0.760 0.810 0.780 0.810 560,000 448,554 0.8010 0.746 0.700 0.746 0.718 0.746 608,276 0.7374 2.53%
2018-12-11 0 0.790 0.780 0.800 0.790 0.790 271,800 214,722 0.7900 0.727 0.718 0.737 0.727 0.727 295,231 0.7273 -1.25%
2018-12-10 0 0.800 0.790 0.800 - - 0 0 - 0.737 0.727 0.737 - - 0 - -2.44%
2018-12-07 0 0.820 0.740 0.820 0.810 0.820 82,800 67,356 0.8135 0.755 0.681 0.755 0.746 0.755 89,938 0.7489 2.50%
2018-12-06 0 0.800 0.710 0.800 0.790 0.800 460,800 365,904 0.7941 0.737 0.654 0.737 0.727 0.737 500,524 0.7310 2.56%
2018-12-05 0 0.780 0.740 0.790 0.720 0.790 394,200 307,260 0.7795 0.718 0.681 0.727 0.663 0.727 428,183 0.7176 0.00%
2018-12-04 0 0.780 0.750 0.780 0.780 0.810 676,800 535,410 0.7911 0.718 0.690 0.718 0.718 0.746 735,145 0.7283 0.00%
2018-12-03 0 0.780 0.750 0.790 0.770 0.850 275,400 212,778 0.7726 0.718 0.690 0.727 0.709 0.783 299,141 0.7113 4.00%
2018-11-30 0 0.750 0.720 0.750 0.740 0.790 45,000 33,606 0.7468 0.690 0.663 0.690 0.681 0.727 48,879 0.6875 2.74%
2018-11-29 0 0.730 0.650 0.730 0.700 0.730 10,000 7,096 0.7096 0.672 0.598 0.672 0.644 0.672 10,862 0.6533 1.39%
2018-11-28 0 0.720 0.700 0.730 0.700 0.750 25,800 18,258 0.7077 0.663 0.644 0.672 0.644 0.690 28,024 0.6515 0.00%
2018-11-27 0 0.720 0.700 0.730 0.700 0.730 82,800 58,212 0.7030 0.663 0.644 0.672 0.644 0.672 89,938 0.6472 -1.37%
2018-11-26 0 0.730 0.710 0.730 0.730 0.760 517,600 380,964 0.7360 0.672 0.654 0.672 0.672 0.700 562,221 0.6776 2.82%
2018-11-23 0 0.710 0.700 0.720 0.710 0.760 610,200 441,054 0.7228 0.654 0.644 0.663 0.654 0.700 662,803 0.6654 -2.74%
2018-11-22 0 0.730 0.710 0.730 0.700 0.770 1,108,800 801,954 0.7233 0.672 0.654 0.672 0.644 0.709 1,204,386 0.6659 0.00%
2018-11-21 0 0.730 0.720 0.750 0.700 0.760 1,566,800 1,129,756 0.7211 0.672 0.663 0.690 0.644 0.700 1,701,869 0.6638 -3.95%
2018-11-20 0 0.760 0.750 0.780 0.750 0.790 1,566,200 1,209,220 0.7721 0.700 0.690 0.718 0.690 0.727 1,701,217 0.7108 -5.00%
2018-11-19 0 0.800 0.780 0.800 0.780 0.810 1,402,400 1,113,704 0.7941 0.737 0.718 0.737 0.718 0.746 1,523,297 0.7311 -2.44%
2018-11-16 0 0.820 0.810 0.820 0.820 0.830 23,400 19,404 0.8292 0.755 0.746 0.755 0.755 0.764 25,417 0.7634 1.23%
2018-11-15 0 0.810 0.750 0.850 0.780 0.850 444,800 373,780 0.8403 0.746 0.690 0.783 0.718 0.783 483,145 0.7736 -4.71%
2018-11-14 0 0.850 0.770 0.850 0.840 0.850 356,400 300,222 0.8424 0.783 0.709 0.783 0.773 0.783 387,124 0.7755 0.00%
2018-11-13 0 0.850 0.750 0.850 - - 0 0 - 0.783 0.690 0.783 - - 0 - 0.00%
2018-11-12 0 0.850 0.800 0.850 0.820 0.980 23,100 19,670 0.8515 0.783 0.737 0.783 0.755 0.902 25,091 0.7839 11.84%
2018-11-09 0 0.760 0.760 0.870 0.740 0.850 32,800 25,430 0.7753 0.700 0.700 0.801 0.681 0.783 35,628 0.7138 -11.63%
2018-11-08 0 0.860 0.800 0.860 - - 0 0 - 0.792 0.737 0.792 - - 0 - 0.00%
2018-11-07 0 0.860 0.840 0.860 0.720 0.860 160,200 132,120 0.8247 0.792 0.773 0.792 0.663 0.792 174,010 0.7593 1.18%
2018-11-06 0 0.850 0.720 0.850 0.850 0.850 1,800 1,530 0.8500 0.783 0.663 0.783 0.783 0.783 1,955 0.7825 3.66%
2018-11-05 0 0.820 0.820 0.950 - - 0 0 - 0.755 0.755 0.875 - - 0 - 1.23%
2018-11-02 0 0.810 0.800 0.820 0.810 1.090 297,800 249,358 0.8373 0.746 0.737 0.755 0.746 1.003 323,472 0.7709 0.00%
2018-11-01 0 0.810 0.810 0.840 0.810 0.860 187,400 157,674 0.8414 0.746 0.746 0.773 0.746 0.792 203,555 0.7746 -2.41%
2018-10-31 0 0.830 0.830 0.870 0.830 0.830 37,800 31,374 0.8300 0.764 0.764 0.801 0.764 0.764 41,059 0.7641 -3.49%
2018-10-30 0 0.860 0.820 0.860 - - 0 0 - 0.792 0.755 0.792 - - 0 - -2.27%
2018-10-29 0 0.880 0.810 0.880 0.810 0.880 483,800 407,006 0.8413 0.810 0.746 0.810 0.746 0.810 525,507 0.7745 0.00%
2018-10-26 0 0.880 0.830 0.880 0.810 0.880 1,130,400 993,618 0.8790 0.810 0.764 0.810 0.746 0.810 1,227,848 0.8092 0.00%
2018-10-25 0 0.880 0.810 0.880 - - 0 0 - 0.810 0.746 0.810 - - 0 - 0.00%
2018-10-24 0 0.880 0.830 0.890 - - 1,200 936 0.7800 0.810 0.764 0.819 - - 1,303 0.7181 0.00%
2018-10-23 0 0.880 0.830 0.880 0.870 0.880 3,600 3,150 0.8750 0.810 0.764 0.810 0.801 0.810 3,910 0.8056 -1.12%
2018-10-22 0 0.890 0.870 0.890 0.830 0.900 1,431,600 1,244,388 0.8692 0.819 0.801 0.819 0.764 0.829 1,555,014 0.8002 -1.11%
2018-10-19 0 0.900 0.820 0.930 - - 1,000 790 0.7900 0.829 0.755 0.856 - - 1,086 0.7273 0.00%
2018-10-18 0 0.900 0.820 0.900 - - 0 0 - 0.829 0.755 0.829 - - 0 - 0.00%
2018-10-16 0 0.900 0.830 0.900 - - 0 0 - 0.829 0.764 0.829 - - 0 - 0.00%
2018-10-15 0 0.900 0.900 0.920 0.800 0.910 150,000 126,402 0.8427 0.829 0.829 0.847 0.737 0.838 162,931 0.7758 0.00%
2018-10-12 0 0.900 0.820 0.900 0.880 0.900 4,600 3,994 0.8683 0.829 0.755 0.829 0.810 0.829 4,997 0.7994 -1.10%
2018-10-11 0 0.910 0.820 0.910 0.890 0.910 13,000 11,674 0.8980 0.838 0.755 0.838 0.819 0.838 14,121 0.8267 0.00%
2018-10-10 0 0.910 0.830 0.920 0.800 0.920 84,800 74,278 0.8759 0.838 0.764 0.847 0.737 0.847 92,110 0.8064 2.25%
2018-10-09 0 0.890 0.870 0.900 0.900 0.930 145,800 132,966 0.9120 0.819 0.801 0.829 0.829 0.856 158,369 0.8396 0.00%
2018-10-08 0 0.890 0.890 0.910 0.890 0.940 153,000 139,842 0.9140 0.819 0.819 0.838 0.819 0.865 166,190 0.8415 0.00%
2018-10-05 0 0.890 0.860 0.900 0.850 0.900 250,200 220,356 0.8807 0.819 0.792 0.829 0.783 0.829 271,769 0.8108 -2.20%
2018-10-04 0 0.910 0.870 0.920 0.900 0.920 155,800 141,610 0.9089 0.838 0.801 0.847 0.829 0.847 169,231 0.8368 -1.09%
2018-10-03 0 0.920 0.890 0.930 0.910 0.940 113,600 104,970 0.9240 0.847 0.819 0.856 0.838 0.865 123,393 0.8507 0.00%
2018-10-02 0 0.920 0.900 0.920 0.870 0.950 166,800 153,978 0.9231 0.847 0.829 0.847 0.801 0.875 181,179 0.8499 0.00%
2018-09-28 0 0.920 0.920 0.930 0.920 0.950 196,000 184,246 0.9400 0.847 0.847 0.856 0.847 0.875 212,897 0.8654 -2.13%
2018-09-27 0 0.940 0.940 0.980 0.940 0.970 297,000 281,358 0.9473 0.865 0.865 0.902 0.865 0.893 322,603 0.8721 -3.09%
2018-09-26 0 0.970 0.950 0.970 0.940 0.970 183,800 175,180 0.9531 0.893 0.875 0.893 0.865 0.893 199,645 0.8775 3.19%
2018-09-24 0 0.940 0.920 0.960 0.900 1.130 1,897,200 1,872,918 0.9872 0.865 0.847 0.884 0.829 1.040 2,060,752 0.9089 -16.81%
2018-09-21 0 1.130 1.090 1.140 1.080 1.190 1,398,800 1,557,728 1.1136 1.040 1.003 1.050 0.994 1.096 1,519,386 1.0252 -1.74%
2018-09-20 0 1.150 1.110 1.160 1.080 1.200 1,377,600 1,536,930 1.1157 1.059 1.022 1.068 0.994 1.105 1,496,359 1.0271 6.48%
2018-09-19 0 1.080 1.050 1.090 1.000 1.120 878,200 913,584 1.0403 0.994 0.967 1.003 0.921 1.031 953,907 0.9577 6.93%
2018-09-18 0 1.010 1.010 1.030 1.000 1.010 223,200 224,010 1.0036 0.930 0.930 0.948 0.921 0.930 242,441 0.9240 0.00%
2018-09-17 0 1.010 1.010 1.020 1.000 1.030 167,400 169,056 1.0099 0.930 0.930 0.939 0.921 0.948 181,831 0.9297 -1.94%
2018-09-14 0 1.030 1.010 1.020 0.960 1.080 1,750,800 1,759,770 1.0051 0.948 0.930 0.939 0.884 0.994 1,901,731 0.9254 5.10%
2018-09-13 0 0.980 0.960 0.990 0.950 0.990 232,000 225,932 0.9738 0.902 0.884 0.911 0.875 0.911 252,000 0.8966 -1.01%
2018-09-12 0 0.990 0.960 0.990 0.950 0.990 396,800 382,938 0.9651 0.911 0.884 0.911 0.875 0.911 431,007 0.8885 0.00%
2018-09-11 0 0.990 0.940 0.990 0.940 1.000 297,000 283,896 0.9559 0.911 0.865 0.911 0.865 0.921 322,603 0.8800 3.13%
2018-09-10 0 0.960 0.940 0.960 0.940 0.960 175,800 167,346 0.9519 0.884 0.865 0.884 0.865 0.884 190,955 0.8764 -1.03%
2018-09-07 0 0.970 0.930 0.970 0.930 0.970 234,000 222,984 0.9529 0.893 0.856 0.893 0.856 0.893 254,172 0.8773 -1.02%
2018-09-06 0 0.980 0.950 0.980 0.940 0.990 386,600 370,864 0.9593 0.902 0.875 0.902 0.865 0.911 419,928 0.8832 0.00%
2018-09-05 0 0.980 0.940 0.990 0.940 1.010 1,229,600 1,186,416 0.9649 0.902 0.865 0.911 0.865 0.930 1,335,600 0.8883 -2.00%
2018-09-04 0 1.000 0.990 1.000 0.980 1.130 1,350,000 1,359,306 1.0069 0.921 0.911 0.921 0.902 1.040 1,466,379 0.9270 -1.96%
2018-09-03 0 1.020 0.950 1.030 0.940 1.020 901,800 883,620 0.9798 0.939 0.875 0.948 0.865 0.939 979,541 0.9021 0.99%
2018-08-31 0 1.010 0.950 1.010 0.980 1.010 484,200 481,392 0.9942 0.930 0.875 0.930 0.902 0.930 525,941 0.9153 0.00%
2018-08-30 0 1.010 0.980 1.020 0.980 1.010 23,400 23,328 0.9969 0.930 0.902 0.939 0.902 0.930 25,417 0.9178 1.00%
2018-08-29 0 1.000 0.990 1.010 0.980 1.030 180,200 180,316 1.0006 0.921 0.911 0.930 0.902 0.948 195,734 0.9212 -1.96%
2018-08-28 0 1.020 0.980 1.030 0.980 1.050 257,400 261,324 1.0152 0.939 0.902 0.948 0.902 0.967 279,590 0.9347 0.00%
2018-08-27 0 1.020 0.980 1.030 0.990 1.030 345,600 348,318 1.0079 0.939 0.902 0.948 0.911 0.948 375,393 0.9279 2.00%
2018-08-24 0 1.000 0.970 1.030 0.940 1.030 1,630,000 1,597,396 0.9800 0.921 0.893 0.948 0.865 0.948 1,770,517 0.9022 -7.41%
2018-08-23 0 1.080 1.020 1.080 0.950 1.140 982,800 1,011,708 1.0294 0.994 0.939 0.994 0.875 1.050 1,067,524 0.9477 -0.92%
2018-08-22 0 1.090 1.050 1.090 0.950 1.100 230,000 239,000 1.0391 1.003 0.967 1.003 0.875 1.013 249,828 0.9567 -3.54%
2018-08-21 0 1.130 1.100 1.130 0.950 1.160 178,200 191,682 1.0757 1.040 1.013 1.040 0.875 1.068 193,562 0.9903 2.73%
2018-08-20 0 1.100 1.050 1.150 1.100 1.170 18,000 19,926 1.1070 1.013 0.967 1.059 1.013 1.077 19,552 1.0191 0.00%
2018-08-17 0 1.100 1.060 1.120 1.070 1.130 30,600 33,360 1.0902 1.013 0.976 1.031 0.985 1.040 33,238 1.0037 -2.65%
2018-08-16 0 1.130 1.100 1.140 1.030 1.200 537,800 605,498 1.1259 1.040 1.013 1.050 0.948 1.105 584,162 1.0365 -0.88%
2018-08-15 0 1.140 1.150 1.160 1.000 1.180 990,000 1,110,834 1.1221 1.050 1.059 1.068 0.921 1.086 1,075,345 1.0330 -3.39%
2018-08-14 0 1.180 1.160 1.190 1.150 1.180 1,339,200 1,567,440 1.1704 1.086 1.068 1.096 1.059 1.086 1,454,648 1.0775 -0.84%
2018-08-13 0 1.190 1.180 1.190 1.140 1.200 606,600 721,404 1.1893 1.096 1.086 1.096 1.050 1.105 658,893 1.0949 -0.83%
2018-08-10 0 1.200 1.120 1.210 1.120 1.200 1,072,800 1,260,828 1.1753 1.105 1.031 1.114 1.031 1.105 1,165,283 1.0820 0.84%
2018-08-09 0 1.190 1.150 1.200 1.140 1.220 1,863,200 2,191,060 1.1760 1.096 1.059 1.105 1.050 1.123 2,023,821 1.0826 5.31%
2018-08-08 0 1.130 1.120 1.240 1.130 1.250 1,650,600 2,031,624 1.2308 1.040 1.031 1.142 1.040 1.151 1,792,893 1.1332 -7.38%
2018-08-07 0 1.220 1.200 1.220 1.180 1.240 430,000 518,128 1.2049 1.123 1.105 1.123 1.086 1.142 467,069 1.1093 1.67%
2018-08-06 0 1.200 1.200 1.210 1.200 1.280 369,000 458,334 1.2421 1.105 1.105 1.114 1.105 1.178 400,810 1.1435 -4.76%
2018-08-03 0 1.260 1.240 1.260 1.140 1.290 1,033,600 1,289,190 1.2473 1.160 1.142 1.160 1.050 1.188 1,122,703 1.1483 5.00%
2018-08-02 0 1.200 1.170 1.210 1.110 1.220 1,007,200 1,187,580 1.1791 1.105 1.077 1.114 1.022 1.123 1,094,028 1.0855 1.69%
2018-08-01 0 1.180 1.110 1.180 1.050 1.180 1,393,200 1,557,702 1.1181 1.086 1.022 1.086 0.967 1.086 1,513,303 1.0293 2.61%
2018-07-31 0 1.150 1.130 1.180 1.100 1.210 7,862,400 9,016,290 1.1468 1.059 1.040 1.086 1.013 1.114 8,540,193 1.0557 -3.36%
2018-07-30 0 1.190 1.180 1.190 1.100 1.240 11,484,200 13,209,356 1.1502 1.096 1.086 1.096 1.013 1.142 12,474,217 1.0589 8.18%
2018-07-27 0 1.100 1.100 1.120 0.820 1.180 19,288,400 20,484,620 1.0620 1.013 1.013 1.031 0.755 1.086 20,951,193 0.9777 35.80%
2018-07-26 0 0.810 0.800 0.820 0.770 0.830 1,700,200 1,345,538 0.7914 0.746 0.737 0.755 0.709 0.764 1,846,769 0.7286 -1.22%
2018-07-25 0 0.820 0.810 0.820 0.800 0.820 657,400 536,186 0.8156 0.755 0.746 0.755 0.737 0.755 714,072 0.7509 -1.20%
2018-07-24 0 0.830 0.800 0.830 0.800 0.840 2,563,200 2,100,798 0.8196 0.764 0.737 0.764 0.737 0.773 2,784,166 0.7546 2.47%
2018-07-23 0 0.810 0.720 0.820 0.770 0.830 959,400 775,026 0.8078 0.746 0.663 0.755 0.709 0.764 1,042,107 0.7437 1.25%
2018-07-20 0 0.800 0.790 0.800 0.790 0.830 1,038,800 839,026 0.8077 0.737 0.727 0.737 0.727 0.764 1,128,352 0.7436 1.27%
2018-07-19 0 0.790 0.770 0.790 0.780 0.860 1,413,000 1,159,380 0.8205 0.727 0.709 0.727 0.718 0.792 1,534,810 0.7554 -5.95%
2018-07-18 0 0.840 0.830 0.880 0.800 0.990 2,863,200 2,530,146 0.8837 0.773 0.764 0.810 0.737 0.911 3,110,028 0.8135 -16.00%
2018-07-17 0 1.000 0.990 1.000 0.990 1.100 1,130,600 1,183,224 1.0465 0.921 0.911 0.921 0.911 1.013 1,228,066 0.9635 -16.67%
2018-07-16 0 1.200 1.160 1.210 1.080 1.590 4,511,800 5,578,692 1.2365 1.105 1.068 1.114 0.994 1.464 4,900,748 1.1383 -17.81%
2018-07-13 0 1.460 1.410 1.460 1.410 1.660 3,301,200 4,994,694 1.5130 1.344 1.298 1.344 1.298 1.528 3,585,786 1.3929 -14.12%
2018-07-12 0 1.700 1.690 1.700 1.600 1.730 5,098,800 8,643,204 1.6951 1.565 1.556 1.565 1.473 1.593 5,538,352 1.5606 0.59%
2018-07-11 0 1.690 1.660 1.730 1.650 1.850 217,800 363,366 1.6683 1.556 1.528 1.593 1.519 1.703 236,576 1.5359 0.00%
2018-07-10 0 1.690 1.670 1.700 1.670 1.740 2,390,600 4,111,798 1.7200 1.556 1.537 1.565 1.537 1.602 2,596,686 1.5835 -2.87%
2018-07-09 0 1.740 1.710 1.790 1.700 1.880 556,200 967,626 1.7397 1.602 1.574 1.648 1.565 1.731 604,148 1.6016 -2.25%
2018-07-06 0 1.780 1.670 1.780 1.640 1.790 26,000 44,226 1.7010 1.639 1.537 1.639 1.510 1.648 28,241 1.5660 1.71%
2018-07-05 0 1.750 1.750 1.780 1.750 1.790 1,539,000 2,722,374 1.7689 1.611 1.611 1.639 1.611 1.648 1,671,672 1.6285 -6.91%
2018-07-04 0 1.880 1.850 1.900 1.800 2.040 2,278,800 4,197,186 1.8418 1.731 1.703 1.749 1.657 1.878 2,475,248 1.6957 -4.57%
2018-07-03 0 1.970 1.900 1.990 1.610 2.170 3,048,600 5,983,806 1.9628 1.814 1.749 1.832 1.482 1.998 3,311,410 1.8070 13.87%
2018-06-29 0 1.730 1.700 1.760 1.730 1.800 1,241,000 2,204,872 1.7767 1.593 1.565 1.620 1.593 1.657 1,347,983 1.6357 0.58%
2018-06-28 0 1.720 1.700 1.760 1.700 1.830 1,703,200 2,945,976 1.7297 1.583 1.565 1.620 1.565 1.685 1,850,028 1.5924 -4.97%
2018-06-27 0 1.810 1.500 1.800 1.690 1.830 428,000 743,336 1.7368 1.666 1.381 1.657 1.556 1.685 464,897 1.5989 -0.55%
2018-06-26 0 1.820 1.780 1.830 1.770 1.830 228,200 410,604 1.7993 1.676 1.639 1.685 1.630 1.685 247,872 1.6565 -1.62%
2018-06-25 0 1.850 1.830 1.850 1.680 1.870 1,978,200 3,472,752 1.7555 1.703 1.685 1.703 1.547 1.722 2,148,734 1.6162 0.00%
2018-06-22 0 1.850 1.820 1.860 1.830 1.900 2,001,600 3,716,496 1.8568 1.703 1.676 1.712 1.685 1.749 2,174,152 1.7094 0.00%
2018-06-21 0 1.850 1.820 1.850 1.830 1.890 2,897,200 5,404,366 1.8654 1.703 1.676 1.703 1.685 1.740 3,146,959 1.7173 -1.07%
2018-06-20 0 1.870 1.840 1.880 1.830 1.900 1,820,200 3,398,202 1.8669 1.722 1.694 1.731 1.685 1.749 1,977,114 1.7188 1.63%
2018-06-19 0 1.840 1.770 1.870 1.810 1.950 1,713,200 3,234,636 1.8881 1.694 1.630 1.722 1.666 1.795 1,860,890 1.7382 -4.66%
2018-06-15 0 1.930 1.910 1.960 1.920 1.970 1,516,000 2,952,626 1.9476 1.777 1.758 1.804 1.768 1.814 1,646,690 1.7931 -2.53%
2018-06-14 0 1.980 1.930 1.980 1.930 1.990 2,420,400 4,733,022 1.9555 1.823 1.777 1.823 1.777 1.832 2,629,055 1.8003 -0.50%
2018-06-13 0 1.990 1.940 2.000 1.950 2.000 2,103,000 4,147,820 1.9723 1.832 1.786 1.841 1.795 1.841 2,284,293 1.8158 1.02%
2018-06-12 0 1.970 1.960 1.970 1.920 1.990 2,499,200 4,868,846 1.9482 1.814 1.804 1.814 1.768 1.832 2,714,648 1.7935 -1.01%
2018-06-11 0 1.990 1.940 2.000 1.950 2.030 1,573,200 3,125,574 1.9868 1.832 1.786 1.841 1.795 1.869 1,708,821 1.8291 0.51%
2018-06-08 0 1.980 1.960 1.990 1.890 2.050 1,555,200 3,059,892 1.9675 1.823 1.804 1.832 1.740 1.887 1,689,269 1.8114 -1.00%
2018-06-07 0 2.000 1.970 2.010 1.970 2.090 2,455,000 4,952,216 2.0172 1.841 1.814 1.850 1.814 1.924 2,666,638 1.8571 0.50%
2018-06-06 0 1.990 1.960 2.020 1.940 2.170 1,546,400 3,067,342 1.9835 1.832 1.804 1.860 1.786 1.998 1,679,710 1.8261 -3.40%
2018-06-05 0 2.060 2.130 2.160 2.000 2.200 622,800 1,265,058 2.0312 1.897 1.961 1.989 1.841 2.025 676,490 1.8700 1.48%
2018-06-04 0 2.030 2.050 2.070 1.970 2.200 2,214,000 4,635,828 2.0939 1.869 1.887 1.906 1.814 2.025 2,404,862 1.9277 -7.73%
2018-06-01 0 2.200 2.180 2.200 1.980 2.600 1,393,200 3,091,338 2.2189 2.025 2.007 2.025 1.823 2.394 1,513,303 2.0428 7.84%
2018-05-31 0 2.040 1.950 2.040 1.950 2.040 614,600 1,251,940 2.0370 1.878 1.795 1.878 1.795 1.878 667,583 1.8753 -0.49%
2018-05-30 0 2.050 1.950 2.010 2.000 2.050 7,200 14,670 2.0375 1.887 1.795 1.850 1.841 1.887 7,821 1.8758 1.99%
2018-05-29 0 2.010 1.960 2.020 2.000 2.190 534,600 1,079,964 2.0201 1.850 1.804 1.860 1.841 2.016 580,686 1.8598 -2.43%
2018-05-28 0 2.060 1.900 2.200 2.000 2.200 628,200 1,306,854 2.0803 1.897 1.749 2.025 1.841 2.025 682,355 1.9152 -5.94%
2018-05-25 0 2.190 2.130 2.190 2.140 2.230 2,268,200 4,933,464 2.1751 2.016 1.961 2.016 1.970 2.053 2,463,734 2.0024 -1.79%
2018-05-24 0 2.230 2.220 2.230 2.080 2.400 874,000 1,912,730 2.1885 2.053 2.044 2.053 1.915 2.210 949,345 2.0148 0.90%
2018-05-23 0 2.210 2.350 2.400 1.980 2.360 828,000 1,693,512 2.0453 2.035 2.163 2.210 1.823 2.173 899,379 1.8830 11.06%
2018-05-21 0 1.990 2.000 2.020 1.990 2.180 410,400 821,808 2.0025 1.832 1.841 1.860 1.832 2.007 445,779 1.8435 1.53%
2018-05-18 0 1.960 1.910 2.030 1.900 1.980 443,800 855,360 1.9274 1.804 1.758 1.869 1.749 1.823 482,059 1.7744 1.55%
2018-05-17 0 1.930 1.900 1.970 1.890 2.080 4,540,800 9,170,286 2.0195 1.777 1.749 1.814 1.740 1.915 4,932,248 1.8593 -3.98%
2018-05-16 0 2.010 2.010 2.050 1.960 2.080 255,800 513,702 2.0082 1.850 1.850 1.887 1.804 1.915 277,852 1.8488 -6.94%
2018-05-15 0 2.160 2.160 2.170 1.990 2.400 3,420,000 7,346,340 2.1481 1.989 1.989 1.998 1.832 2.210 3,714,828 1.9776 -2.26%
2018-05-14 0 2.210 2.100 - 1.830 2.250 2,453,800 4,651,064 1.8955 2.035 1.933 - 1.685 2.071 2,665,334 1.7450 9.41%
2018-05-11 0 2.020 1.960 2.020 1.880 2.050 388,800 779,352 2.0045 1.860 1.804 1.860 1.731 1.887 422,317 1.8454 0.00%
2018-05-10 0 2.020 1.950 2.060 1.940 2.080 120,200 242,560 2.0180 1.860 1.795 1.897 1.786 1.915 130,562 1.8578 0.00%
2018-05-09 0 2.020 1.980 2.020 1.800 2.100 567,200 1,148,380 2.0246 1.860 1.823 1.860 1.657 1.933 616,097 1.8640 0.00%
2018-05-08 0 2.020 1.900 2.050 1.860 2.060 41,800 84,914 2.0314 1.860 1.749 1.887 1.712 1.897 45,403 1.8702 1.00%
2018-05-07 0 2.000 1.850 2.020 2.000 2.100 1,875,600 3,809,232 2.0309 1.841 1.703 1.860 1.841 1.933 2,037,290 1.8698 -2.44%
2018-05-04 0 2.050 2.040 2.080 2.030 2.150 3,634,200 7,626,852 2.0986 1.887 1.878 1.915 1.869 1.979 3,947,493 1.9321 -2.84%
2018-05-03 0 2.110 2.080 2.120 2.020 2.300 372,800 790,688 2.1209 1.943 1.915 1.952 1.860 2.117 404,938 1.9526 -2.76%
2018-05-02 0 2.170 2.130 2.180 2.130 2.290 797,400 1,765,818 2.2145 1.998 1.961 2.007 1.961 2.108 866,141 2.0387 1.88%
2018-04-30 0 2.130 2.150 2.160 2.090 2.140 378,000 797,940 2.1110 1.961 1.979 1.989 1.924 1.970 410,586 1.9434 0.00%
2018-04-27 0 2.130 2.100 2.130 2.110 2.260 1,306,800 2,892,582 2.2135 1.961 1.933 1.961 1.943 2.081 1,419,455 2.0378 -4.91%
2018-04-26 0 2.240 2.210 2.240 2.000 2.360 2,602,800 5,826,060 2.2384 2.062 2.035 2.062 1.841 2.173 2,827,179 2.0607 0.45%
2018-04-25 0 2.230 2.190 2.230 2.230 2.340 163,500 369,735 2.2614 2.053 2.016 2.053 2.053 2.154 177,595 2.0819 -4.70%
2018-04-24 0 2.340 2.300 2.340 2.300 2.410 309,600 729,108 2.3550 2.154 2.117 2.154 2.117 2.219 336,290 2.1681 -1.68%
2018-04-23 0 2.380 2.350 2.380 2.200 2.400 291,400 673,784 2.3122 2.191 2.163 2.191 2.025 2.210 316,521 2.1287 5.78%
2018-04-20 0 2.250 2.220 2.250 2.220 2.450 1,731,200 4,077,246 2.3552 2.071 2.044 2.071 2.044 2.256 1,880,441 2.1682 -4.26%
2018-04-19 0 2.350 2.320 2.350 2.280 2.450 1,340,800 3,175,302 2.3682 2.163 2.136 2.163 2.099 2.256 1,456,386 2.1803 6.33%
2018-04-18 0 2.210 2.190 2.210 2.150 2.250 429,800 944,572 2.1977 2.035 2.016 2.035 1.979 2.071 466,852 2.0233 2.79%
2018-04-17 0 2.150 2.120 2.150 2.070 2.220 698,400 1,504,512 2.1542 1.979 1.952 1.979 1.906 2.044 758,607 1.9833 -1.83%
2018-04-16 0 2.190 2.160 2.190 2.160 2.370 653,720 1,434,369 2.1942 2.016 1.989 2.016 1.989 2.182 710,075 2.0200 -5.19%
2018-04-13 0 2.310 2.270 2.310 2.230 2.420 4,903,200 11,257,272 2.2959 2.127 2.090 2.127 2.053 2.228 5,325,890 2.1137 0.43%
2018-04-12 0 2.300 2.280 2.300 2.260 2.500 5,594,400 13,123,386 2.3458 2.117 2.099 2.117 2.081 2.302 6,076,676 2.1596 -2.13%
2018-04-11 0 2.350 2.320 2.350 2.330 2.420 961,400 2,276,120 2.3675 2.163 2.136 2.163 2.145 2.228 1,044,279 2.1796 0.00%
2018-04-10 0 2.350 2.330 2.350 2.320 2.390 722,800 1,712,356 2.3691 2.163 2.145 2.163 2.136 2.200 785,110 2.1810 -0.84%
2018-04-09 0 2.370 2.300 2.370 2.300 2.400 1,301,000 3,094,524 2.3786 2.182 2.117 2.182 2.117 2.210 1,413,155 2.1898 -0.84%
2018-04-06 0 2.390 2.350 2.390 2.350 2.430 145,000 344,488 2.3758 2.200 2.163 2.200 2.163 2.237 157,500 2.1872 -0.42%
2018-04-04 0 2.400 2.380 2.400 2.330 2.440 163,400 385,554 2.3596 2.210 2.191 2.210 2.145 2.246 177,486 2.1723 0.84%
2018-04-03 0 2.380 2.350 2.380 2.330 2.450 907,200 2,178,342 2.4012 2.191 2.163 2.191 2.145 2.256 985,407 2.2106 -1.24%
2018-03-29 0 2.410 2.360 2.410 2.310 2.650 1,243,000 2,979,974 2.3974 2.219 2.173 2.219 2.127 2.440 1,350,155 2.2071 2.55%
2018-03-28 0 2.350 2.280 2.350 1.980 2.410 2,173,800 4,578,928 2.1064 2.163 2.099 2.163 1.823 2.219 2,361,197 1.9392 2.17%
2018-03-27 0 2.300 2.270 2.300 2.270 2.430 508,400 1,194,520 2.3496 2.117 2.090 2.117 2.090 2.237 552,228 2.1631 -5.35%
2018-03-26 0 2.430 2.370 2.440 2.360 2.500 439,400 1,063,334 2.4200 2.237 2.182 2.246 2.173 2.302 477,279 2.2279 0.00%
2018-03-23 0 2.430 2.400 2.430 2.150 2.480 906,092 2,101,727 2.3196 2.237 2.210 2.237 1.979 2.283 984,203 2.1355 0.00%
2018-03-22 0 2.430 2.420 2.430 2.260 2.510 2,751,400 6,559,256 2.3840 2.237 2.228 2.237 2.081 2.311 2,988,590 2.1948 -3.19%
2018-03-21 0 2.510 2.490 2.520 2.440 2.570 927,200 2,335,410 2.5188 2.311 2.292 2.320 2.246 2.366 1,007,131 2.3189 0.40%
2018-03-20 0 2.500 2.450 2.500 2.350 2.650 831,600 2,062,458 2.4801 2.302 2.256 2.302 2.163 2.440 903,290 2.2833 -1.96%
2018-03-19 0 2.550 2.410 2.550 2.410 2.610 1,157,700 2,919,275 2.5216 2.348 2.219 2.348 2.219 2.403 1,257,502 2.3215 -1.54%
2018-03-16 0 2.590 2.580 2.590 2.460 2.670 1,051,800 2,673,842 2.5422 2.384 2.375 2.384 2.265 2.458 1,142,472 2.3404 -0.38%
2018-03-15 0 2.600 2.590 2.600 2.560 2.700 617,200 1,653,518 2.6791 2.394 2.384 2.394 2.357 2.486 670,407 2.4664 -1.89%
2018-03-14 0 2.650 2.620 2.650 2.580 2.700 291,400 768,706 2.6380 2.440 2.412 2.440 2.375 2.486 316,521 2.4286 -1.85%
2018-03-13 0 2.700 2.680 2.700 2.650 2.700 91,200 244,018 2.6756 2.486 2.467 2.486 2.440 2.486 99,062 2.4633 0.00%
2018-03-12 0 2.700 2.660 2.700 2.670 2.810 444,800 1,211,074 2.7227 2.486 2.449 2.486 2.458 2.587 483,145 2.5066 -1.46%
2018-03-09 0 2.740 2.670 2.750 2.650 2.800 878,800 2,422,530 2.7566 2.523 2.458 2.532 2.440 2.578 954,559 2.5379 1.48%
2018-03-08 0 2.700 2.670 2.700 2.680 2.730 727,400 1,964,454 2.7007 2.486 2.458 2.486 2.467 2.513 790,107 2.4863 0.37%
2018-03-07 0 2.690 2.680 2.690 2.640 2.730 1,060,800 2,870,556 2.7060 2.477 2.467 2.477 2.430 2.513 1,152,248 2.4913 -1.47%
2018-03-06 0 2.730 2.700 2.730 2.690 2.930 1,180,000 3,254,362 2.7579 2.513 2.486 2.513 2.477 2.697 1,281,724 2.5391 -2.15%
2018-03-05 0 2.790 2.750 2.800 2.600 2.840 656,800 1,812,524 2.7596 2.569 2.532 2.578 2.394 2.615 713,421 2.5406 -1.06%
2018-03-02 0 2.820 2.760 2.820 2.730 2.950 957,600 2,694,402 2.8137 2.596 2.541 2.596 2.513 2.716 1,040,152 2.5904 -4.41%
2018-03-01 0 2.950 2.900 2.950 2.830 2.950 3,101,800 9,102,314 2.9345 2.716 2.670 2.716 2.605 2.716 3,369,197 2.7016 0.00%
2018-02-28 0 2.950 2.920 2.990 2.880 2.990 176,400 518,850 2.9413 2.716 2.688 2.753 2.651 2.753 191,607 2.7079 -1.67%
2018-02-27 0 3.000 2.950 3.000 2.890 3.000 519,400 1,539,814 2.9646 2.762 2.716 2.762 2.661 2.762 564,176 2.7293 0.00%
2018-02-26 0 3.000 2.940 3.000 2.900 3.040 845,400 2,509,570 2.9685 2.762 2.707 2.762 2.670 2.799 918,279 2.7329 -0.66%
2018-02-23 0 3.020 3.000 3.020 2.970 3.070 310,400 941,088 3.0319 2.780 2.762 2.780 2.734 2.826 337,159 2.7912 0.67%
2018-02-22 0 3.000 2.980 3.000 2.920 3.020 371,754 1,100,604 2.9606 2.762 2.743 2.762 2.688 2.780 403,802 2.7256 -0.66%
2018-02-21 0 3.020 2.950 3.020 2.930 3.050 302,600 903,436 2.9856 2.780 2.716 2.780 2.697 2.808 328,686 2.7486 -0.33%
2018-02-20 0 3.030 3.030 3.040 2.960 3.130 488,800 1,473,450 3.0144 2.790 2.790 2.799 2.725 2.882 530,938 2.7752 -0.66%
2018-02-15 0 3.050 3.060 3.070 3.040 3.150 196,200 601,578 3.0661 2.808 2.817 2.826 2.799 2.900 213,114 2.8228 0.00%
2018-02-14 0 3.050 3.040 3.050 3.000 3.190 485,800 1,478,370 3.0432 2.808 2.799 2.808 2.762 2.937 527,679 2.8016 0.33%
2018-02-13 0 3.040 3.010 3.040 2.970 3.100 987,400 3,005,494 3.0438 2.799 2.771 2.799 2.734 2.854 1,072,521 2.8023 1.67%
2018-02-12 0 2.990 3.010 3.020 2.860 3.150 587,000 1,743,308 2.9699 2.753 2.771 2.780 2.633 2.900 637,603 2.7342 -0.99%
2018-02-09 0 3.020 3.010 3.020 2.880 3.500 973,000 2,972,952 3.0554 2.780 2.771 2.780 2.651 3.222 1,056,879 2.8130 -9.58%
2018-02-08 0 3.340 3.360 3.400 3.180 3.840 1,264,600 4,317,782 3.4143 3.075 3.093 3.130 2.928 3.535 1,373,617 3.1434 -9.73%
2018-02-07 0 3.700 3.690 3.700 3.600 3.880 1,495,800 5,517,152 3.6884 3.406 3.397 3.406 3.314 3.572 1,624,748 3.3957 1.09%
2018-02-06 0 3.660 3.640 3.660 3.550 3.790 2,282,800 8,300,952 3.6363 3.370 3.351 3.370 3.268 3.489 2,479,593 3.3477 -4.44%
2018-02-05 0 3.830 3.820 3.840 3.740 3.900 2,154,300 8,192,193 3.8027 3.526 3.517 3.535 3.443 3.590 2,340,016 3.5009 -2.54%
2018-02-02 0 3.930 3.920 3.930 3.800 3.980 4,240,200 16,470,836 3.8844 3.618 3.609 3.618 3.498 3.664 4,605,734 3.5762 0.00%
2018-02-01 0 3.930 3.920 3.950 3.800 3.990 5,488,600 21,438,636 3.9060 3.618 3.609 3.637 3.498 3.673 5,961,755 3.5960 0.00%
2018-01-31 0 3.930 3.920 3.940 3.760 3.950 4,179,530 16,150,002 3.8641 3.618 3.609 3.627 3.462 3.637 4,539,834 3.5574 0.77%
2018-01-30 0 3.900 3.880 3.900 3.740 4.000 4,120,800 16,053,290 3.8957 3.590 3.572 3.590 3.443 3.683 4,476,041 3.5865 -2.01%
2018-01-29 0 3.980 3.960 3.980 3.720 3.980 4,657,700 18,105,157 3.8871 3.664 3.646 3.664 3.425 3.664 5,059,226 3.5786 5.01%
2018-01-26 0 3.790 3.780 3.790 3.600 3.790 7,098,100 26,470,764 3.7293 3.489 3.480 3.489 3.314 3.489 7,710,005 3.4333 4.70%
2018-01-25 0 3.620 3.610 3.630 3.400 3.750 3,640,700 13,164,109 3.6158 3.333 3.323 3.342 3.130 3.452 3,954,553 3.3288 -3.47%
2018-01-24 0 3.750 3.730 3.750 3.550 3.800 4,766,100 17,463,961 3.6642 3.452 3.434 3.452 3.268 3.498 5,176,971 3.3734 0.81%
2018-01-23 0 3.720 3.690 3.730 3.370 3.750 6,992,100 24,929,380 3.5654 3.425 3.397 3.434 3.103 3.452 7,594,867 3.2824 7.83%
2018-01-22 0 3.450 3.480 3.500 3.160 3.570 3,813,000 12,601,996 3.3050 3.176 3.204 3.222 2.909 3.287 4,141,707 3.0427 -3.36%
2018-01-19 0 3.570 3.560 3.570 2.740 3.710 11,825,925 40,542,941 3.4283 3.287 3.277 3.287 2.523 3.416 12,845,401 3.1562 21.02%
2018-01-18 0 2.950 2.950 2.980 2.030 3.020 10,552,300 23,889,199 2.2639 2.716 2.716 2.743 1.869 2.780 11,461,981 2.0842 41.83%
2018-01-17 0 2.080 2.050 2.090 1.970 2.100 1,506,900 3,077,514 2.0423 1.915 1.887 1.924 1.814 1.933 1,636,805 1.8802 -1.89%
2018-01-16 0 2.120 2.110 2.120 2.050 2.160 5,959,900 12,511,348 2.0993 1.952 1.943 1.952 1.887 1.989 6,473,684 1.9326 -3.20%
2018-01-15 0 2.190 2.220 2.240 2.030 2.290 4,654,400 9,930,566 2.1336 2.016 2.044 2.062 1.869 2.108 5,055,641 1.9643 1.86%
2018-01-12 0 2.150 2.120 2.150 1.900 2.420 13,797,620 28,836,255 2.0899 1.979 1.952 1.979 1.749 2.228 14,987,070 1.9241 -11.52%
2018-01-11 0 2.430 2.420 2.430 1.750 2.520 16,415,135 36,180,043 2.2041 2.237 2.228 2.237 1.611 2.320 17,830,233 2.0291 29.26%
2018-01-10 0 1.880 1.860 1.870 1.430 1.900 11,878,125 20,122,386 1.6941 1.731 1.712 1.722 1.317 1.749 12,902,101 1.5596 39.26%
2018-01-09 0 1.350 1.340 1.360 1.110 1.400 5,726,500 7,490,119 1.3080 1.243 1.234 1.252 1.022 1.289 6,220,164 1.2042 22.73%
2018-01-08 0 1.100 1.070 1.100 1.010 1.120 651,000 704,646 1.0824 1.013 0.985 1.013 0.930 1.031 707,121 0.9965 4.76%
2018-01-05 0 1.050 1.020 1.060 1.000 1.080 2,147,600 2,196,568 1.0228 0.967 0.939 0.976 0.921 0.994 2,332,738 0.9416 5.00%
2018-01-04 0 1.000 0.980 1.000 0.870 1.020 3,309,000 3,207,036 0.9692 0.921 0.902 0.921 0.801 0.939 3,594,259 0.8923 14.94%
2018-01-03 0 0.870 0.860 0.870 0.860 0.870 172,800 148,634 0.8602 0.801 0.792 0.801 0.792 0.801 187,697 0.7919 -1.14%
2018-01-02 0 0.880 0.860 0.880 0.860 0.880 145,800 125,892 0.8635 0.810 0.792 0.810 0.792 0.810 158,369 0.7949 0.00%
2017-12-29 0 0.880 0.870 0.880 0.830 0.880 683,400 579,098 0.8474 0.810 0.801 0.810 0.764 0.810 742,314 0.7801 0.00%
2017-12-28 0 0.880 0.860 0.880 0.880 0.880 149,400 131,472 0.8800 0.810 0.792 0.810 0.810 0.810 162,279 0.8102 -1.12%
2017-12-27 0 0.890 0.850 0.890 0.880 0.890 124,400 109,502 0.8802 0.819 0.783 0.819 0.810 0.819 135,124 0.8104 1.14%
2017-12-22 0 0.880 0.870 0.880 0.870 0.890 940,800 833,486 0.8859 0.810 0.801 0.810 0.801 0.819 1,021,903 0.8156 -1.12%
2017-12-21 0 0.890 0.850 0.890 0.850 0.890 2,487,600 2,175,336 0.8745 0.819 0.783 0.819 0.783 0.819 2,702,048 0.8051 2.30%
2017-12-20 0 0.870 0.860 0.870 0.870 0.880 204,400 178,904 0.8753 0.801 0.792 0.801 0.801 0.810 222,021 0.8058 -2.25%
2017-12-19 0 0.890 0.870 0.890 0.870 0.890 489,600 431,016 0.8803 0.819 0.801 0.819 0.801 0.819 531,807 0.8105 0.00%
2017-12-18 0 0.890 0.880 0.890 0.880 0.890 7,634,600 6,793,286 0.8898 0.819 0.810 0.819 0.810 0.819 8,292,755 0.8192 0.00%
2017-12-15 0 0.890 0.870 0.890 0.870 0.890 335,000 296,404 0.8848 0.819 0.801 0.819 0.801 0.819 363,879 0.8146 1.14%
2017-12-14 0 0.880 0.870 0.890 0.860 0.890 3,072,600 2,701,206 0.8791 0.810 0.801 0.819 0.792 0.819 3,337,479 0.8094 -1.12%
2017-12-13 0 0.890 0.890 0.900 0.830 0.930 1,978,200 1,744,240 0.8817 0.819 0.819 0.829 0.764 0.856 2,148,734 0.8118 4.71%
2017-12-12 0 0.850 0.830 0.850 0.830 0.850 2,291,800 1,942,876 0.8478 0.783 0.764 0.783 0.764 0.783 2,489,369 0.7805 2.41%
2017-12-11 0 0.830 0.820 0.840 0.780 0.850 4,176,000 3,509,668 0.8404 0.764 0.755 0.773 0.718 0.783 4,536,000 0.7737 -1.19%
2017-12-08 0 0.840 0.830 0.840 0.820 0.840 3,200,800 2,634,288 0.8230 0.773 0.764 0.773 0.755 0.773 3,476,731 0.7577 1.20%
2017-12-07 0 0.830 0.810 0.830 0.810 0.840 590,000 487,488 0.8263 0.764 0.746 0.764 0.746 0.773 640,862 0.7607 1.22%
2017-12-06 0 0.820 0.810 0.820 0.780 0.830 3,626,000 2,989,888 0.8246 0.755 0.746 0.755 0.718 0.764 3,938,586 0.7591 0.00%
2017-12-05 0 0.820 0.810 0.820 0.810 0.820 927,000 756,810 0.8164 0.755 0.746 0.755 0.746 0.755 1,006,914 0.7516 0.00%
2017-12-04 0 0.820 0.800 0.820 0.800 0.830 3,253,200 2,662,915 0.8186 0.755 0.737 0.755 0.737 0.764 3,533,648 0.7536 -1.20%
2017-12-01 0 0.830 0.820 0.830 0.810 0.840 469,800 385,236 0.8200 0.764 0.755 0.764 0.746 0.773 510,300 0.7549 0.00%
2017-11-30 0 0.830 0.830 0.840 0.820 0.850 1,008,400 837,874 0.8309 0.764 0.764 0.773 0.755 0.783 1,095,331 0.7650 -3.49%
2017-11-29 0 0.860 0.860 0.880 0.830 0.880 730,600 618,742 0.8469 0.792 0.792 0.810 0.764 0.810 793,583 0.7797 -1.15%
2017-11-28 0 0.870 0.860 0.870 0.810 0.870 535,000 441,946 0.8261 0.801 0.792 0.801 0.746 0.801 581,121 0.7605 2.35%
2017-11-27 0 0.850 0.830 0.850 0.780 0.850 1,345,800 1,086,092 0.8070 0.783 0.764 0.783 0.718 0.783 1,461,817 0.7430 3.66%
2017-11-24 0 0.820 0.810 0.820 0.800 0.830 476,200 388,032 0.8149 0.755 0.746 0.755 0.737 0.764 517,252 0.7502 -1.20%
2017-11-23 0 0.830 0.820 0.830 0.800 0.850 793,000 647,916 0.8170 0.764 0.755 0.764 0.737 0.783 861,362 0.7522 1.22%
2017-11-22 0 0.820 0.810 0.820 0.790 0.840 5,422,500 4,426,505 0.8163 0.755 0.746 0.755 0.727 0.773 5,889,957 0.7515 -2.38%
2017-11-21 0 0.840 0.830 0.840 0.810 0.860 5,153,600 4,341,040 0.8423 0.773 0.764 0.773 0.746 0.792 5,597,876 0.7755 -1.18%
2017-11-20 0 0.850 0.850 0.860 0.780 0.860 786,600 628,326 0.7988 0.783 0.783 0.792 0.718 0.792 854,410 0.7354 2.41%
2017-11-17 0 0.830 0.820 0.830 0.800 0.840 583,400 473,700 0.8120 0.764 0.755 0.764 0.737 0.773 633,693 0.7475 -2.35%
2017-11-16 0 0.850 0.840 0.850 0.830 0.860 894,800 748,366 0.8364 0.783 0.773 0.783 0.764 0.792 971,938 0.7700 -1.16%
2017-11-15 0 0.860 0.850 0.870 0.840 0.880 3,000,800 2,582,606 0.8606 0.792 0.783 0.801 0.773 0.810 3,259,490 0.7923 -3.37%
2017-11-14 0 0.890 0.880 0.890 0.850 0.890 2,316,000 1,992,804 0.8605 0.819 0.810 0.819 0.783 0.819 2,515,655 0.7922 0.00%
2017-11-13 0 0.890 0.870 0.890 0.840 0.890 1,135,200 970,674 0.8551 0.819 0.801 0.819 0.773 0.819 1,233,062 0.7872 2.30%
2017-11-10 0 0.870 0.860 0.870 0.810 0.870 2,764,910 2,327,983 0.8420 0.801 0.792 0.801 0.746 0.801 3,003,264 0.7752 7.41%
2017-11-09 0 0.810 0.800 0.810 0.780 0.820 1,187,900 955,195 0.8041 0.746 0.737 0.746 0.718 0.755 1,290,305 0.7403 -2.41%
2017-11-08 0 0.830 0.810 0.830 0.810 0.830 832,800 683,520 0.8207 0.764 0.746 0.764 0.746 0.764 904,593 0.7556 1.22%
2017-11-07 0 0.820 0.810 0.820 0.820 0.840 943,200 778,374 0.8252 0.755 0.746 0.755 0.755 0.773 1,024,510 0.7598 -1.20%
2017-11-06 0 0.830 0.830 0.840 0.820 0.840 1,157,400 950,040 0.8208 0.764 0.764 0.773 0.755 0.773 1,257,176 0.7557 -2.35%
2017-11-03 0 0.850 0.820 0.830 0.820 0.860 6,447,600 5,469,210 0.8483 0.783 0.755 0.764 0.755 0.792 7,003,428 0.7809 -1.16%
2017-11-02 0 0.860 0.870 0.880 0.820 0.880 2,315,200 1,941,148 0.8384 0.792 0.801 0.810 0.755 0.810 2,514,786 0.7719 0.00%
2017-11-01 0 0.860 0.850 0.860 0.840 0.890 1,254,600 1,079,064 0.8601 0.792 0.783 0.792 0.773 0.819 1,362,755 0.7918 -3.37%
2017-10-31 0 0.890 0.870 0.890 0.840 0.890 1,131,000 972,198 0.8596 0.819 0.801 0.819 0.773 0.819 1,228,500 0.7914 0.00%
2017-10-30 0 0.890 0.870 0.890 0.840 0.920 1,431,000 1,244,880 0.8699 0.819 0.801 0.819 0.773 0.847 1,554,362 0.8009 -1.11%
2017-10-27 0 0.900 0.880 0.900 0.880 0.900 775,200 683,928 0.8823 0.829 0.810 0.829 0.810 0.829 842,028 0.8122 1.12%
2017-10-26 0 0.890 0.870 0.900 0.850 0.900 1,233,800 1,092,890 0.8858 0.819 0.801 0.829 0.783 0.829 1,340,162 0.8155 -1.11%
2017-10-25 0 0.900 0.890 0.900 0.860 0.910 1,032,300 909,087 0.8806 0.829 0.819 0.829 0.792 0.838 1,121,291 0.8108 0.00%
2017-10-24 0 0.900 0.890 0.900 0.890 0.920 963,000 867,078 0.9004 0.829 0.819 0.829 0.819 0.847 1,046,017 0.8289 0.00%
2017-10-23 0 0.900 0.870 0.900 0.860 0.950 4,643,200 4,303,308 0.9268 0.829 0.801 0.829 0.792 0.875 5,043,476 0.8532 -5.26%
2017-10-20 0 0.950 0.930 0.950 0.900 0.950 4,010,800 3,725,156 0.9288 0.875 0.856 0.875 0.829 0.875 4,356,559 0.8551 2.15%
2017-10-19 0 0.930 0.890 0.930 0.880 0.930 1,087,200 969,480 0.8917 0.856 0.819 0.856 0.810 0.856 1,180,924 0.8210 3.33%
2017-10-18 0 0.900 0.900 0.910 0.850 1.060 3,067,400 2,915,270 0.9504 0.829 0.829 0.838 0.783 0.976 3,331,831 0.8750 -4.26%
2017-10-17 0 0.940 0.930 0.950 0.930 0.970 1,355,400 1,274,004 0.9399 0.865 0.856 0.875 0.856 0.893 1,472,245 0.8653 -3.09%
2017-10-16 0 0.970 0.950 0.980 0.930 0.980 1,375,000 1,314,480 0.9560 0.893 0.875 0.902 0.856 0.902 1,493,534 0.8801 1.04%
2017-10-13 0 0.960 0.930 0.960 0.920 0.980 1,225,800 1,176,966 0.9602 0.884 0.856 0.884 0.847 0.902 1,331,472 0.8840 -1.03%
2017-10-12 0 0.970 0.940 0.970 0.940 0.990 1,597,400 1,529,042 0.9572 0.893 0.865 0.893 0.865 0.911 1,735,107 0.8812 -3.00%
2017-10-11 0 1.000 0.970 1.000 0.940 1.000 1,525,200 1,477,712 0.9689 0.921 0.893 0.921 0.865 0.921 1,656,683 0.8920 4.17%
2017-10-10 0 0.960 0.950 0.960 0.950 0.980 1,099,100 1,073,024 0.9763 0.884 0.875 0.884 0.875 0.902 1,193,850 0.8988 -4.00%
2017-10-09 0 1.000 0.990 1.000 0.960 1.000 1,536,800 1,504,132 0.9787 0.921 0.911 0.921 0.884 0.921 1,669,283 0.9011 0.00%
2017-10-06 0 1.000 0.990 1.000 0.990 1.000 1,481,200 1,467,688 0.9909 0.921 0.911 0.921 0.911 0.921 1,608,890 0.9122 -1.96%
2017-10-04 0 1.020 1.000 1.020 1.000 1.020 1,507,200 1,511,866 1.0031 0.939 0.921 0.939 0.921 0.939 1,637,131 0.9235 -0.97%
2017-10-03 0 1.030 1.000 1.030 1.000 1.030 1,516,800 1,529,144 1.0081 0.948 0.921 0.948 0.921 0.948 1,647,559 0.9281 0.98%
2017-09-29 0 1.020 1.000 1.020 1.000 1.020 1,327,000 1,333,864 1.0052 0.939 0.921 0.939 0.921 0.939 1,441,397 0.9254 -0.97%
2017-09-28 0 1.030 1.000 1.030 1.000 1.040 1,463,400 1,480,122 1.0114 0.948 0.921 0.948 0.921 0.957 1,589,555 0.9312 -0.96%
2017-09-27 0 1.040 1.030 1.040 0.970 1.040 1,065,600 1,069,920 1.0041 0.957 0.948 0.957 0.893 0.957 1,157,462 0.9244 0.97%
2017-09-26 0 1.030 1.010 1.030 1.000 1.030 1,998,400 2,011,672 1.0066 0.948 0.930 0.948 0.921 0.948 2,170,676 0.9267 0.98%
2017-09-25 0 1.020 1.010 1.020 1.000 1.040 1,215,800 1,235,826 1.0165 0.939 0.930 0.939 0.921 0.957 1,320,610 0.9358 -1.92%
2017-09-22 0 1.040 1.000 1.050 1.000 1.050 1,482,600 1,488,836 1.0042 0.957 0.921 0.967 0.921 0.967 1,610,410 0.9245 1.96%
2017-09-21 0 1.020 1.000 1.020 1.000 1.030 4,909,200 4,950,672 1.0084 0.939 0.921 0.939 0.921 0.948 5,332,407 0.9284 -1.92%
2017-09-20 0 1.040 1.010 1.040 1.010 1.040 1,033,600 1,054,176 1.0199 0.957 0.930 0.957 0.930 0.957 1,122,703 0.9390 0.97%
2017-09-19 0 1.030 1.020 1.030 0.990 1.030 5,906,600 5,916,714 1.0017 0.948 0.939 0.948 0.911 0.948 6,415,790 0.9222 4.04%
2017-09-18 0 0.990 0.990 1.010 0.960 1.030 307,000 312,630 1.0183 0.911 0.911 0.930 0.884 0.948 333,466 0.9375 0.00%
2017-09-15 0 0.990 0.980 1.020 0.990 1.010 300,600 302,724 1.0071 0.911 0.902 0.939 0.911 0.930 326,514 0.9271 -1.00%
2017-09-14 0 1.000 1.000 1.020 1.000 1.030 489,800 499,788 1.0204 0.921 0.921 0.939 0.921 0.948 532,024 0.9394 -0.99%
2017-09-13 0 1.010 1.010 1.040 1.000 1.030 900,000 925,182 1.0280 0.930 0.930 0.957 0.921 0.948 977,586 0.9464 0.00%
2017-09-12 0 1.010 0.990 1.020 0.990 1.010 976,000 978,216 1.0023 0.930 0.911 0.939 0.911 0.930 1,060,138 0.9227 1.00%
2017-09-11 0 1.000 0.980 1.020 1.000 1.060 742,800 747,498 1.0063 0.921 0.902 0.939 0.921 0.976 806,834 0.9265 -4.76%
2017-09-08 0 1.050 1.000 1.050 1.000 1.050 1,723,200 1,771,686 1.0281 0.967 0.921 0.967 0.921 0.967 1,871,752 0.9465 5.00%
2017-09-07 0 1.000 0.990 1.000 1.000 1.030 1,276,600 1,289,890 1.0104 0.921 0.911 0.921 0.921 0.948 1,386,652 0.9302 -2.91%
2017-09-06 0 1.030 1.000 1.030 1.010 1.030 1,978,200 2,017,566 1.0199 0.948 0.921 0.948 0.930 0.948 2,148,734 0.9390 0.98%
2017-09-05 0 1.020 1.020 1.040 1.000 1.030 18,200 18,594 1.0216 0.939 0.939 0.957 0.921 0.948 19,769 0.9406 0.99%
2017-09-04 0 1.010 1.010 1.050 1.000 1.020 4,178,400 4,219,578 1.0099 0.930 0.930 0.967 0.921 0.939 4,538,607 0.9297 -1.94%
2017-09-01 0 1.030 1.030 1.060 1.020 1.030 39,400 40,370 1.0246 0.948 0.948 0.976 0.939 0.948 42,797 0.9433 -0.96%
2017-08-31 0 1.040 1.030 1.050 1.000 1.100 3,584,000 3,665,862 1.0228 0.957 0.948 0.967 0.921 1.013 3,892,966 0.9417 4.00%
2017-08-30 0 1.000 1.000 1.050 1.000 1.060 3,609,200 3,814,914 1.0570 0.921 0.921 0.967 0.921 0.976 3,920,338 0.9731 -1.96%
2017-08-29 0 1.020 1.020 1.070 1.020 1.080 979,400 998,958 1.0200 0.939 0.939 0.985 0.939 0.994 1,063,831 0.9390 0.00%
2017-08-28 0 1.020 1.010 1.050 1.000 1.080 1,332,800 1,355,824 1.0173 0.939 0.930 0.967 0.921 0.994 1,447,697 0.9365 2.00%
2017-08-25 0 1.000 0.980 1.030 0.970 1.000 111,400 111,212 0.9983 0.921 0.902 0.948 0.893 0.921 121,003 0.9191 0.00%
2017-08-24 0 1.000 0.990 1.030 1.000 1.000 30,600 30,600 1.0000 0.921 0.911 0.948 0.921 0.921 33,238 0.9206 1.01%
2017-08-22 0 0.990 0.990 1.040 0.990 1.030 198,000 198,522 1.0026 0.911 0.911 0.957 0.911 0.948 215,069 0.9231 -2.94%
2017-08-21 0 1.020 1.020 1.080 1.000 1.090 8,036,200 8,671,356 1.0790 0.939 0.939 0.994 0.921 1.003 8,728,976 0.9934 -5.56%
2017-08-18 0 1.080 1.020 1.090 1.010 1.080 230,800 243,766 1.0562 0.994 0.939 1.003 0.930 0.994 250,697 0.9724 4.85%
2017-08-17 0 1.030 1.020 1.040 1.020 1.100 303,080 317,334 1.0470 0.948 0.939 0.957 0.939 1.013 329,208 0.9639 -6.36%
2017-08-16 0 1.100 1.080 1.100 0.930 1.180 11,403,600 12,260,974 1.0752 1.013 0.994 1.013 0.856 1.086 12,386,669 0.9899 22.22%
2017-08-15 0 0.900 0.900 0.920 0.890 0.900 22,200 19,784 0.8912 0.829 0.829 0.847 0.819 0.829 24,114 0.8204 0.00%
2017-08-14 0 0.900 0.900 0.940 - - 1,000 850 0.8500 0.829 0.829 0.865 - - 1,086 0.7825 0.00%
2017-08-11 0 0.900 0.880 0.900 0.900 0.960 123,800 114,432 0.9243 0.829 0.810 0.829 0.829 0.884 134,472 0.8510 -6.25%
2017-08-10 0 0.960 0.960 0.980 0.960 0.970 45,000 43,632 0.9696 0.884 0.884 0.902 0.884 0.893 48,879 0.8926 -2.04%
2017-08-09 0 0.980 0.980 1.000 0.970 1.030 63,000 62,414 0.9907 0.902 0.902 0.921 0.893 0.948 68,431 0.9121 -2.97%
2017-08-08 0 1.010 0.990 1.030 0.970 1.020 52,600 52,766 1.0032 0.930 0.911 0.948 0.893 0.939 57,134 0.9235 -1.94%
2017-08-07 0 1.030 1.020 1.030 1.030 1.030 49,600 51,058 1.0294 0.948 0.939 0.948 0.948 0.948 53,876 0.9477 0.00%
2017-08-04 0 1.030 1.030 1.040 1.020 1.040 55,400 57,022 1.0293 0.948 0.948 0.957 0.939 0.957 60,176 0.9476 -1.90%
2017-08-03 0 1.050 1.050 1.060 1.020 1.050 79,800 81,876 1.0260 0.967 0.967 0.976 0.939 0.967 86,679 0.9446 -1.87%
2017-08-02 0 1.070 1.070 1.080 1.010 1.070 275,600 290,652 1.0546 0.985 0.985 0.994 0.930 0.985 299,359 0.9709 0.00%
2017-08-01 0 1.070 1.040 1.080 1.010 1.090 476,800 506,336 1.0619 0.985 0.957 0.994 0.930 1.003 517,903 0.9777 0.00%
2017-07-31 0 1.070 1.040 1.070 0.970 1.070 1,130,600 1,136,220 1.0050 0.985 0.957 0.985 0.893 0.985 1,228,066 0.9252 5.94%
2017-07-28 0 1.010 0.980 1.010 0.980 1.010 176,600 176,674 1.0004 0.930 0.902 0.930 0.902 0.930 191,824 0.9210 0.00%
2017-07-27 0 1.010 1.010 1.030 0.950 1.030 925,000 920,608 0.9953 0.930 0.930 0.948 0.875 0.948 1,004,741 0.9163 9.78%
2017-07-26 0 0.920 0.920 0.930 0.830 0.990 3,186,500 2,901,929 0.9107 0.847 0.847 0.856 0.764 0.911 3,461,198 0.8384 5.75%
2017-07-25 0 0.870 0.870 0.910 0.860 0.950 67,100 59,961 0.8936 0.801 0.801 0.838 0.792 0.875 72,884 0.8227 -5.43%
2017-07-24 0 0.920 0.910 0.930 0.890 0.920 70,800 64,004 0.9040 0.847 0.838 0.856 0.819 0.847 76,903 0.8323 0.00%
2017-07-21 0 0.920 0.880 0.940 0.870 0.950 83,400 75,012 0.8994 0.847 0.810 0.865 0.801 0.875 90,590 0.8280 0.00%
2017-07-20 0 0.920 0.900 0.950 0.920 0.920 3,400 3,072 0.9035 0.847 0.829 0.875 0.847 0.847 3,693 0.8318 -3.16%
2017-07-19 0 0.950 0.910 0.950 0.920 0.920 2,600 2,360 0.9077 0.875 0.838 0.875 0.847 0.847 2,824 0.8357 -1.04%
2017-07-18 0 0.960 0.940 0.970 0.860 0.960 110,000 100,468 0.9133 0.884 0.865 0.893 0.792 0.884 119,483 0.8409 2.13%
2017-07-17 0 0.940 0.920 0.960 0.870 0.940 3,648,700 3,331,617 0.9131 0.865 0.847 0.884 0.801 0.865 3,963,243 0.8406 2.17%
2017-07-14 0 0.920 0.920 0.960 0.910 0.930 88,800 81,994 0.9234 0.847 0.847 0.884 0.838 0.856 96,455 0.8501 -1.08%
2017-07-13 0 0.930 0.930 0.940 0.920 0.960 19,600 18,118 0.9244 0.856 0.856 0.865 0.847 0.884 21,290 0.8510 -3.12%
2017-07-12 0 0.960 0.960 0.990 0.910 0.960 45,800 43,240 0.9441 0.884 0.884 0.911 0.838 0.884 49,748 0.8692 3.23%
2017-07-11 0 0.930 0.930 0.960 0.930 1.010 448,200 448,136 0.9999 0.856 0.856 0.884 0.856 0.930 486,838 0.9205 -3.12%
2017-07-10 0 0.960 0.930 0.960 0.960 1.000 11,086,600 11,005,642 0.9927 0.884 0.856 0.884 0.884 0.921 12,042,341 0.9139 0.00%
2017-07-07 0 0.960 0.960 0.980 0.910 1.010 15,147,000 14,772,110 0.9752 0.884 0.884 0.902 0.838 0.930 16,452,776 0.8978 1.05%
2017-07-06 0 0.950 0.930 0.970 0.920 0.950 289,800 271,838 0.9380 0.875 0.856 0.893 0.847 0.875 314,783 0.8636 2.15%
2017-07-05 0 0.930 0.930 0.940 0.920 0.940 339,000 316,544 0.9338 0.856 0.856 0.865 0.847 0.865 368,224 0.8597 -2.11%
2017-07-04 0 0.950 0.920 0.950 0.920 0.980 1,217,000 1,170,496 0.9618 0.875 0.847 0.875 0.847 0.902 1,321,914 0.8855 -2.06%
2017-07-03 0 0.970 0.930 0.970 0.900 0.990 860,400 776,094 0.9020 0.893 0.856 0.893 0.829 0.911 934,572 0.8304 2.11%
2017-06-30 0 0.950 0.950 0.970 0.950 1.030 1,579,800 1,622,024 1.0267 0.875 0.875 0.893 0.875 0.948 1,715,990 0.9452 -8.65%
2017-06-29 0 1.040 1.040 1.050 0.840 1.040 1,548,000 1,367,526 0.8834 0.957 0.957 0.967 0.773 0.957 1,681,448 0.8133 14.29%
2017-06-28 0 0.910 0.880 0.910 0.810 0.930 6,452,700 5,963,714 0.9242 0.838 0.810 0.838 0.746 0.856 7,008,967 0.8509 0.00%
2017-06-27 0 0.910 0.910 0.920 0.760 1.080 5,112,600 5,216,472 1.0203 0.838 0.838 0.847 0.700 0.994 5,553,341 0.9393 -10.78%
2017-06-26 0 0.102 0.099 0.102 0.097 0.103 31,036,000 3,108,426 0.1002 0.939 0.911 0.939 0.893 0.948 3,371,152 0.9221 7.37%
2017-06-23 0 0.095 0.095 0.097 0.095 0.099 5,938,000 574,424 0.0967 0.875 0.875 0.893 0.875 0.911 644,990 0.8906 -3.06%
2017-06-22 0 0.098 0.097 0.098 0.095 0.099 6,068,000 593,264 0.0978 0.902 0.893 0.902 0.875 0.911 659,110 0.9001 -1.01%
2017-06-21 0 0.099 0.097 0.099 0.097 0.100 3,660,000 361,172 0.0987 0.911 0.893 0.911 0.893 0.921 397,552 0.9085 -2.94%
2017-06-20 0 0.102 0.098 0.102 0.095 0.102 7,916,000 790,586 0.0999 0.939 0.902 0.939 0.875 0.939 859,841 0.9195 0.99%
2017-06-19 0 0.101 0.099 0.101 0.099 0.102 28,988,000 2,907,076 0.1003 0.930 0.911 0.930 0.911 0.939 3,148,697 0.9233 -0.98%
2017-06-16 0 0.102 0.100 0.102 0.100 0.102 4,262,000 428,738 0.1006 0.939 0.921 0.939 0.921 0.939 462,941 0.9261 0.99%
2017-06-15 0 0.101 0.100 0.101 0.098 0.101 7,096,000 708,304 0.0998 0.930 0.921 0.930 0.902 0.930 770,772 0.9190 1.00%
2017-06-14 0 0.100 0.098 0.100 0.099 0.106 18,938,000 1,940,280 0.1025 0.921 0.902 0.921 0.911 0.976 2,057,059 0.9432 -1.96%
2017-06-13 0 0.102 0.101 0.102 0.098 0.104 26,984,000 2,745,142 0.1017 0.939 0.930 0.939 0.902 0.957 2,931,021 0.9366 -1.92%
2017-06-12 0 0.104 0.102 0.104 0.101 0.109 15,546,000 1,640,916 0.1056 0.957 0.939 0.957 0.930 1.003 1,688,617 0.9718 0.00%
2017-06-09 0 0.104 0.102 0.104 0.100 0.104 4,950,000 504,034 0.1018 0.957 0.939 0.957 0.921 0.957 537,672 0.9374 2.97%
2017-06-08 0 0.101 0.101 0.102 0.097 0.105 7,766,000 786,716 0.1013 0.930 0.930 0.939 0.893 0.967 843,548 0.9326 4.12%
2017-06-07 0 0.097 0.097 0.098 0.095 0.098 2,144,000 207,980 0.0970 0.893 0.893 0.902 0.875 0.902 232,883 0.8931 1.04%
2017-06-06 0 0.096 0.096 0.097 0.094 0.099 3,406,000 328,722 0.0965 0.884 0.884 0.893 0.865 0.911 369,962 0.8885 1.05%
2017-06-05 0 0.095 0.094 0.096 0.094 0.097 4,200,000 401,298 0.0955 0.875 0.865 0.884 0.865 0.893 456,207 0.8796 1.06%
2017-06-02 0 0.094 0.094 0.095 0.094 0.098 1,216,000 115,122 0.0947 0.865 0.865 0.875 0.865 0.902 132,083 0.8716 0.00%
2017-06-01 0 0.094 0.094 0.095 0.093 0.095 2,210,000 207,156 0.0937 0.865 0.865 0.875 0.856 0.875 240,052 0.8630 0.00%
2017-05-31 0 0.094 0.094 0.097 0.094 0.097 1,722,000 163,610 0.0950 0.865 0.865 0.893 0.865 0.893 187,045 0.8747 -2.08%
2017-05-29 0 0.096 0.096 0.097 0.095 0.098 516,000 49,988 0.0969 0.884 0.884 0.893 0.875 0.902 56,048 0.8919 0.00%
2017-05-26 0 0.096 0.096 0.097 0.094 0.097 1,732,000 166,028 0.0959 0.884 0.884 0.893 0.865 0.893 188,131 0.8825 -2.04%
2017-05-25 0 0.098 0.095 0.098 0.094 0.100 4,368,000 420,794 0.0963 0.902 0.875 0.902 0.865 0.921 474,455 0.8869 0.00%
2017-05-24 0 0.098 0.097 0.098 0.096 0.098 1,942,000 188,086 0.0969 0.902 0.893 0.902 0.884 0.902 210,941 0.8917 0.00%
2017-05-23 0 0.098 0.097 0.098 0.096 0.099 2,808,000 272,314 0.0970 0.902 0.893 0.902 0.884 0.911 305,007 0.8928 -2.00%
2017-05-22 0 0.100 0.100 0.103 0.097 0.103 2,722,000 267,318 0.0982 0.921 0.921 0.948 0.893 0.948 295,666 0.9041 3.09%
2017-05-19 0 0.097 0.096 0.099 0.097 0.099 736,000 71,928 0.0977 0.893 0.884 0.911 0.893 0.911 79,945 0.8997 -3.00%
2017-05-18 0 0.100 0.098 0.101 0.097 0.101 1,296,000 128,194 0.0989 0.921 0.902 0.930 0.893 0.930 140,772 0.9106 1.01%
2017-05-17 0 0.099 0.097 0.100 0.098 0.101 7,056,000 701,918 0.0995 0.911 0.893 0.921 0.902 0.930 766,428 0.9158 -1.98%
2017-05-16 0 0.101 0.101 0.102 0.098 0.108 5,830,000 601,832 0.1032 0.930 0.930 0.939 0.902 0.994 633,259 0.9504 3.06%
2017-05-15 0 0.098 0.098 0.100 0.097 0.099 1,514,000 148,462 0.0981 0.902 0.902 0.921 0.893 0.911 164,452 0.9028 0.00%
2017-05-12 0 0.098 0.097 0.100 0.096 0.100 1,408,000 136,884 0.0972 0.902 0.893 0.921 0.884 0.921 152,938 0.8950 -2.97%
2017-05-11 0 0.101 0.098 0.102 0.097 0.101 1,194,000 117,860 0.0987 0.930 0.902 0.939 0.893 0.930 129,693 0.9088 1.00%
2017-05-10 0 0.100 0.100 0.102 0.097 0.102 1,030,000 103,656 0.1006 0.921 0.921 0.939 0.893 0.939 111,879 0.9265 1.01%
2017-05-09 0 0.099 0.098 0.099 0.092 0.108 6,702,000 690,538 0.1030 0.911 0.902 0.911 0.847 0.994 727,976 0.9486 -1.00%
2017-05-08 0 0.100 0.100 0.102 0.094 0.118 27,642,000 2,937,114 0.1063 0.921 0.921 0.939 0.865 1.086 3,002,493 0.9782 8.70%
2017-05-05 0 0.092 0.092 0.094 0.092 0.093 1,626,000 150,112 0.0923 0.847 0.847 0.865 0.847 0.856 176,617 0.8499 -1.08%
2017-05-04 0 0.093 0.093 0.095 0.093 0.100 2,332,000 222,234 0.0953 0.856 0.856 0.875 0.856 0.921 253,303 0.8773 -4.12%
2017-05-02 0 0.097 0.095 0.097 0.092 0.097 5,440,000 512,064 0.0941 0.893 0.875 0.893 0.847 0.893 590,897 0.8666 1.04%
2017-04-28 0 0.096 0.096 0.098 0.096 0.098 546,000 52,548 0.0962 0.884 0.884 0.902 0.884 0.902 59,307 0.8860 0.00%
2017-04-27 0 0.096 0.096 0.098 0.096 0.098 2,666,000 258,604 0.0970 0.884 0.884 0.902 0.884 0.902 289,583 0.8930 -2.04%
2017-04-26 0 0.098 0.097 0.098 0.096 0.100 4,234,000 414,158 0.0978 0.902 0.893 0.902 0.884 0.921 459,900 0.9005 1.03%
2017-04-25 0 0.097 0.097 0.099 0.096 0.098 684,000 66,790 0.0976 0.893 0.893 0.911 0.884 0.902 74,297 0.8990 0.00%
2017-04-24 0 0.097 0.097 0.098 0.096 0.098 1,354,000 131,640 0.0972 0.893 0.893 0.902 0.884 0.902 147,072 0.8951 -1.02%
2017-04-21 0 0.098 0.097 0.099 0.095 0.104 15,696,000 1,566,304 0.0998 0.902 0.893 0.911 0.875 0.957 1,704,910 0.9187 1.03%
2017-04-20 0 0.097 0.096 0.097 0.095 0.098 9,966,100 964,361 0.0968 0.893 0.884 0.893 0.875 0.902 1,082,525 0.8908 -1.02%
2017-04-19 0 0.098 0.095 0.099 0.095 0.100 7,634,000 738,166 0.0967 0.902 0.875 0.911 0.875 0.921 829,210 0.8902 -2.97%
2017-04-18 0 0.101 0.099 0.101 0.099 0.103 4,956,000 500,698 0.1010 0.930 0.911 0.930 0.911 0.948 538,324 0.9301 -0.98%
2017-04-13 0 0.102 0.101 0.102 0.097 0.103 12,796,000 1,277,898 0.0999 0.939 0.930 0.939 0.893 0.948 1,389,910 0.9194 -0.97%
2017-04-12 0 0.103 0.101 0.103 0.100 0.112 16,852,000 1,740,884 0.1033 0.948 0.930 0.948 0.921 1.031 1,830,476 0.9511 -6.36%
2017-04-11 0 0.110 0.110 0.112 0.106 0.139 50,110,100 5,748,552 0.1147 1.013 1.013 1.031 0.976 1.280 5,442,994 1.0561 -25.68%
2017-04-10 0 0.148 0.147 0.150 0.146 0.150 554,000 82,108 0.1482 1.363 1.353 1.381 1.344 1.381 60,176 1.3645 -0.67%
2017-04-07 0 0.149 0.148 0.150 0.145 0.150 344,000 51,186 0.1488 1.372 1.363 1.381 1.335 1.381 37,366 1.3699 -0.67%
2017-04-06 0 0.150 0.150 0.154 0.148 0.152 434,000 64,544 0.1487 1.381 1.381 1.418 1.363 1.399 47,141 1.3692 0.00%
2017-04-05 0 0.150 0.149 0.150 0.148 0.157 670,000 101,200 0.1510 1.381 1.372 1.381 1.363 1.445 72,776 1.3906 0.00%
2017-04-03 0 0.150 0.148 0.154 0.150 0.158 416,000 62,720 0.1508 1.381 1.363 1.418 1.381 1.455 45,186 1.3880 -2.60%
2017-03-31 0 0.154 0.154 0.155 0.143 0.155 312,000 47,902 0.1535 1.418 1.418 1.427 1.317 1.427 33,890 1.4135 0.00%
2017-03-30 0 0.154 0.150 0.154 0.150 0.154 230,000 34,700 0.1509 1.418 1.381 1.418 1.381 1.418 24,983 1.3890 0.00%
2017-03-29 0 0.154 0.150 0.155 0.150 0.159 3,954,000 605,390 0.1531 1.418 1.381 1.427 1.381 1.464 429,486 1.4096 -2.53%
2017-03-28 0 0.158 0.152 0.158 0.152 0.162 4,662,000 719,968 0.1544 1.455 1.399 1.455 1.399 1.491 506,390 1.4218 -1.25%
2017-03-27 0 0.160 0.151 0.160 0.150 0.161 4,104,000 638,162 0.1555 1.473 1.390 1.473 1.381 1.482 445,779 1.4316 -1.84%
2017-03-24 0 0.163 0.161 0.163 0.156 0.163 1,170,000 187,476 0.1602 1.501 1.482 1.501 1.436 1.501 127,086 1.4752 1.88%
2017-03-23 0 0.160 0.157 0.160 0.155 0.164 2,130,000 339,222 0.1593 1.473 1.445 1.473 1.427 1.510 231,362 1.4662 1.27%
2017-03-22 0 0.158 0.158 0.163 0.157 0.166 456,000 72,000 0.1579 1.455 1.455 1.501 1.445 1.528 49,531 1.4536 -4.82%
2017-03-21 0 0.166 0.162 0.166 0.159 0.169 1,118,000 182,114 0.1629 1.528 1.491 1.528 1.464 1.556 121,438 1.4996 -1.78%
2017-03-20 0 0.169 0.158 0.169 0.167 0.169 70,000 11,826 0.1689 1.556 1.455 1.556 1.537 1.556 7,603 1.5553 1.20%
2017-03-17 0 0.167 0.160 0.167 0.158 0.167 202,000 32,174 0.1593 1.537 1.473 1.537 1.455 1.537 21,941 1.4664 -0.60%
2017-03-16 0 0.168 0.164 0.165 0.159 0.168 1,154,000 185,842 0.1610 1.547 1.510 1.519 1.464 1.547 125,348 1.4826 4.35%
2017-03-15 0 0.161 0.161 0.164 0.161 0.165 320,000 51,988 0.1625 1.482 1.482 1.510 1.482 1.519 34,759 1.4957 -4.17%
2017-03-14 0 0.168 0.164 0.168 0.160 0.168 528,000 85,056 0.1611 1.547 1.510 1.547 1.473 1.547 57,352 1.4831 -0.59%
2017-03-13 0 0.169 0.163 0.169 0.158 0.172 1,128,000 187,208 0.1660 1.556 1.501 1.556 1.455 1.583 122,524 1.5279 5.63%
2017-03-10 0 0.160 0.160 0.164 0.160 0.172 5,980,000 981,560 0.1641 1.473 1.473 1.510 1.473 1.583 649,552 1.5111 -4.76%
2017-03-09 0 0.168 0.163 0.168 0.161 0.172 3,888,000 636,968 0.1638 1.547 1.501 1.547 1.482 1.583 422,317 1.5083 -0.59%
2017-03-08 0 0.169 0.169 0.171 0.168 0.173 956,000 161,306 0.1687 1.556 1.556 1.574 1.547 1.593 103,841 1.5534 -1.17%
2017-03-07 0 0.171 0.171 0.175 0.166 0.177 1,704,000 293,442 0.1722 1.574 1.574 1.611 1.528 1.630 185,090 1.5854 -1.16%
2017-03-06 0 0.173 0.169 0.173 0.170 0.189 3,458,000 617,112 0.1785 1.593 1.556 1.593 1.565 1.740 375,610 1.6430 -2.26%
2017-03-03 0 0.177 0.172 0.177 0.168 0.178 1,496,000 259,192 0.1733 1.630 1.583 1.630 1.547 1.639 162,497 1.5951 1.14%
2017-03-02 0 0.175 0.168 0.175 0.168 0.178 7,970,000 1,358,186 0.1704 1.611 1.547 1.611 1.547 1.639 865,707 1.5689 -2.23%
2017-03-01 0 0.179 0.174 0.179 0.172 0.180 998,000 175,284 0.1756 1.648 1.602 1.648 1.583 1.657 108,403 1.6170 0.00%
2017-02-28 0 0.179 0.176 0.180 0.174 0.181 262,000 46,668 0.1781 1.648 1.620 1.657 1.602 1.666 28,459 1.6399 -1.10%
2017-02-27 0 0.181 0.180 0.181 0.178 0.191 3,318,000 605,634 0.1825 1.666 1.657 1.666 1.639 1.758 360,403 1.6804 -6.70%
2017-02-24 0 0.194 0.193 0.194 0.193 0.194 58,000 11,238 0.1938 1.786 1.777 1.786 1.777 1.786 6,300 1.7838 -2.51%
2017-02-23 0 0.199 0.193 0.199 0.188 0.200 1,112,000 213,148 0.1917 1.832 1.777 1.832 1.731 1.841 120,786 1.7647 1.02%
2017-02-22 0 0.197 0.194 0.197 0.192 0.202 1,056,000 208,188 0.1971 1.814 1.786 1.814 1.768 1.860 114,703 1.8150 1.55%
2017-02-21 0 0.194 0.194 0.195 0.190 0.215 3,880,000 798,516 0.2058 1.786 1.786 1.795 1.749 1.979 421,448 1.8947 -3.48%
2017-02-20 0 0.201 0.196 0.202 0.180 0.205 11,813,000 2,237,957 0.1894 1.850 1.804 1.860 1.657 1.887 1,283,136 1.7441 10.44%
2017-02-17 0 0.182 0.182 0.183 0.173 0.184 2,470,000 444,508 0.1800 1.676 1.676 1.685 1.593 1.694 268,293 1.6568 4.60%
2017-02-16 0 0.174 0.174 0.177 0.174 0.182 1,210,000 213,844 0.1767 1.602 1.602 1.630 1.602 1.676 131,431 1.6270 -2.25%
2017-02-15 0 0.178 0.178 0.183 0.172 0.183 2,693,000 474,255 0.1761 1.639 1.639 1.685 1.583 1.685 292,516 1.6213 4.09%
2017-02-14 0 0.171 0.171 0.175 0.165 0.181 2,568,000 442,018 0.1721 1.574 1.574 1.611 1.519 1.666 278,938 1.5846 -2.29%
2017-02-13 0 0.175 0.174 0.179 0.170 0.179 696,000 121,538 0.1746 1.611 1.602 1.648 1.565 1.648 75,600 1.6076 -1.69%
2017-02-10 0 0.178 0.174 0.180 0.171 0.182 1,072,000 187,356 0.1748 1.639 1.602 1.657 1.574 1.676 116,441 1.6090 0.56%
2017-02-09 0 0.177 0.177 0.182 0.176 0.184 946,000 169,962 0.1797 1.630 1.630 1.676 1.620 1.694 102,755 1.6540 0.00%
2017-02-08 0 0.177 0.175 0.182 0.164 0.180 1,210,000 210,338 0.1738 1.630 1.611 1.676 1.510 1.657 131,431 1.6004 2.31%
2017-02-07 0 0.173 0.173 0.175 0.169 0.185 614,000 109,344 0.1781 1.593 1.593 1.611 1.556 1.703 66,693 1.6395 -1.70%
2017-02-06 0 0.176 0.174 0.176 0.163 0.176 17,332,000 2,945,548 0.1699 1.620 1.602 1.620 1.501 1.620 1,882,614 1.5646 1.73%
2017-02-03 0 0.173 0.168 0.177 0.173 0.177 100,573 17,601 0.1750 1.593 1.547 1.630 1.593 1.630 10,924 1.6112 0.00%
2017-02-02 0 0.173 0.173 0.176 0.168 0.173 366,000 62,320 0.1703 1.593 1.593 1.620 1.547 1.593 39,755 1.5676 -1.14%
2017-02-01 0 0.175 0.174 0.175 0.175 0.178 408,000 71,882 0.1762 1.611 1.602 1.611 1.611 1.639 44,317 1.6220 0.00%
2017-01-27 0 0.175 0.175 0.180 0.160 0.180 514,000 91,506 0.1780 1.611 1.611 1.657 1.473 1.657 55,831 1.6390 -2.23%
2017-01-26 0 0.179 0.178 0.180 0.175 0.184 1,546,000 276,184 0.1786 1.648 1.639 1.657 1.611 1.694 167,928 1.6447 -1.65%
2017-01-25 0 0.182 0.176 0.182 0.174 0.188 3,062,000 561,162 0.1833 1.676 1.620 1.676 1.602 1.731 332,597 1.6872 1.68%
2017-01-24 0 0.179 0.176 0.179 0.174 0.183 2,224,000 391,694 0.1761 1.648 1.620 1.648 1.602 1.685 241,572 1.6214 -1.65%
2017-01-23 0 0.182 0.183 0.184 0.180 0.192 4,462,000 834,700 0.1871 1.676 1.685 1.694 1.657 1.768 484,666 1.7222 -0.55%
2017-01-20 0 0.183 0.183 0.184 0.180 0.192 9,444,000 1,733,662 0.1836 1.685 1.685 1.694 1.657 1.768 1,025,814 1.6900 -3.68%
2017-01-19 0 0.190 0.187 0.192 0.187 0.198 3,778,000 718,878 0.1903 1.749 1.722 1.768 1.722 1.823 410,369 1.7518 -1.55%
2017-01-18 0 0.193 0.193 0.199 0.193 0.210 36,249,451 7,380,029 0.2036 1.777 1.777 1.832 1.777 1.933 3,937,440 1.8743 -7.66%
2017-01-17 0 0.209 0.205 0.209 0.198 0.215 9,166,000 1,876,822 0.2048 1.924 1.887 1.924 1.823 1.979 995,617 1.8851 5.03%
2017-01-16 0 0.199 0.198 0.206 0.199 0.204 986,000 198,098 0.2009 1.832 1.823 1.897 1.832 1.878 107,100 1.8497 -3.40%
2017-01-13 0 0.206 0.206 0.209 0.205 0.207 566,000 116,432 0.2057 1.897 1.897 1.924 1.887 1.906 61,479 1.8938 -0.96%
2017-01-12 0 0.208 0.206 0.210 0.204 0.222 6,596,000 1,404,280 0.2129 1.915 1.897 1.933 1.878 2.044 716,462 1.9600 -3.26%
2017-01-11 0 0.215 0.213 0.215 0.210 0.220 3,140,000 674,524 0.2148 1.979 1.961 1.979 1.933 2.025 341,069 1.9777 -1.38%
2017-01-10 0 0.218 0.214 0.218 0.211 0.225 2,012,000 431,298 0.2144 2.007 1.970 2.007 1.943 2.071 218,545 1.9735 0.93%
2017-01-09 0 0.216 0.211 0.216 0.209 0.217 344,000 72,824 0.2117 1.989 1.943 1.989 1.924 1.998 37,366 1.9490 2.86%
2017-01-06 0 0.210 0.209 0.210 0.208 0.214 1,528,000 323,180 0.2115 1.933 1.924 1.933 1.915 1.970 165,972 1.9472 1.45%
2017-01-05 0 0.207 0.206 0.207 0.206 0.215 962,000 199,762 0.2077 1.906 1.897 1.906 1.897 1.979 104,493 1.9117 -0.96%
2017-01-04 0 0.209 0.209 0.210 0.207 0.230 19,676,000 4,347,474 0.2210 1.924 1.924 1.933 1.906 2.117 2,137,221 2.0342 -9.13%
2017-01-03 0 0.230 0.222 0.230 0.220 0.241 21,458,000 4,916,470 0.2291 2.117 2.044 2.117 2.025 2.219 2,330,783 2.1094 -2.13%
2016-12-30 0 0.235 0.230 0.235 0.210 0.235 7,812,000 1,713,486 0.2193 2.163 2.117 2.163 1.933 2.163 848,545 2.0193 8.80%
2016-12-29 0 0.216 0.215 0.222 0.209 0.223 12,066,000 2,648,312 0.2195 1.989 1.979 2.044 1.924 2.053 1,310,617 2.0207 2.86%
2016-12-28 0 0.210 0.206 0.210 0.202 0.211 1,256,000 259,672 0.2067 1.933 1.897 1.933 1.860 1.943 136,428 1.9034 -3.23%
2016-12-23 0 0.217 0.217 0.220 0.217 0.229 5,566,236 1,267,120 0.2276 1.998 1.998 2.025 1.998 2.108 604,608 2.0958 -3.98%
2016-12-22 0 0.226 0.223 0.226 0.207 0.226 6,728,000 1,439,976 0.2140 2.081 2.053 2.081 1.906 2.081 730,800 1.9704 9.18%
2016-12-21 0 0.207 0.207 0.218 0.202 0.226 180,000 38,880 0.2160 1.906 1.906 2.007 1.860 2.081 19,552 1.9886 -2.36%
2016-12-20 0 0.212 0.208 0.212 0.205 0.231 1,120,000 240,436 0.2147 1.952 1.915 1.952 1.887 2.127 121,655 1.9764 2.42%
2016-12-19 0 0.207 0.202 0.216 - - 0 0 - 1.906 1.860 1.989 - - 0 - 0.00%
2016-12-16 0 0.207 0.207 0.208 0.202 0.204 338,000 68,658 0.2031 1.906 1.906 1.915 1.860 1.878 36,714 1.8701 1.47%
2016-12-15 0 0.204 0.203 0.204 0.200 0.204 208,000 41,700 0.2005 1.878 1.869 1.878 1.841 1.878 22,593 1.8457 -1.92%
2016-12-14 0 0.208 0.202 0.210 0.205 0.211 478,000 99,680 0.2085 1.915 1.860 1.933 1.887 1.943 51,921 1.9199 -0.48%
2016-12-13 0 0.209 0.206 0.210 0.206 0.210 714,000 148,276 0.2077 1.924 1.897 1.933 1.897 1.933 77,555 1.9119 1.46%
2016-12-12 0 0.206 0.203 0.207 0.202 0.219 1,644,000 337,132 0.2051 1.897 1.869 1.906 1.860 2.016 178,572 1.8879 -4.19%
2016-12-09 0 0.215 0.213 0.215 0.212 0.217 816,000 174,590 0.2140 1.979 1.961 1.979 1.952 1.998 88,634 1.9698 -0.92%
2016-12-08 0 0.217 0.215 0.217 0.214 0.221 912,000 197,340 0.2164 1.998 1.979 1.998 1.970 2.035 99,062 1.9921 0.46%
2016-12-07 0 0.216 0.216 0.220 0.212 0.224 1,946,000 418,760 0.2152 1.989 1.989 2.025 1.952 2.062 211,376 1.9811 -2.26%
2016-12-06 0 0.221 0.221 0.225 0.220 0.227 4,200,000 930,864 0.2216 2.035 2.035 2.071 2.025 2.090 456,207 2.0404 -3.49%
2016-12-05 0 0.229 0.227 0.230 0.227 0.234 120,000 27,354 0.2280 2.108 2.090 2.117 2.090 2.154 13,034 2.0986 0.00%
2016-12-02 0 0.229 0.229 0.231 0.226 0.233 3,382,236 775,399 0.2293 2.108 2.108 2.127 2.081 2.145 367,381 2.1106 1.33%
2016-12-01 0 0.226 0.225 0.226 0.224 0.237 7,176,000 1,631,084 0.2273 2.081 2.071 2.081 2.062 2.182 779,462 2.0926 -4.24%
2016-11-30 0 0.236 0.235 0.238 0.235 0.250 6,864,000 1,655,986 0.2413 2.173 2.163 2.191 2.163 2.302 745,572 2.2211 -5.60%
2016-11-29 0 0.250 0.250 0.255 0.224 0.265 39,196,000 9,645,690 0.2461 2.302 2.302 2.348 2.062 2.440 4,257,497 2.2656 10.13%
2016-11-28 0 0.227 0.224 0.227 0.223 0.233 1,120,000 256,090 0.2287 2.090 2.062 2.090 2.053 2.145 121,655 2.1050 -1.30%
2016-11-25 0 0.230 0.228 0.232 0.225 0.232 404,000 92,014 0.2278 2.117 2.099 2.136 2.071 2.136 43,883 2.0968 0.44%
2016-11-24 0 0.229 0.224 0.234 0.223 0.229 260,000 58,440 0.2248 2.108 2.062 2.154 2.053 2.108 28,241 2.0693 0.44%
2016-11-23 0 0.228 0.228 0.230 0.227 0.231 1,120,000 255,478 0.2281 2.099 2.099 2.117 2.090 2.127 121,655 2.1000 -1.30%
2016-11-22 0 0.231 0.231 0.236 0.229 0.239 5,448,000 1,280,562 0.2351 2.127 2.127 2.173 2.108 2.200 591,766 2.1640 2.21%
2016-11-21 0 0.226 0.225 0.231 0.225 0.233 1,564,000 360,406 0.2304 2.081 2.071 2.127 2.071 2.145 169,883 2.1215 -3.83%
2016-11-18 0 0.235 0.233 0.236 0.228 0.235 5,574,000 1,280,800 0.2298 2.163 2.145 2.173 2.099 2.163 605,452 2.1154 2.62%
2016-11-17 0 0.229 0.228 0.230 0.228 0.238 7,300,000 1,698,348 0.2327 2.108 2.099 2.117 2.099 2.191 792,931 2.1419 2.23%
2016-11-16 0 0.224 0.222 0.224 0.220 0.229 2,002,000 446,310 0.2229 2.062 2.044 2.062 2.025 2.108 217,459 2.0524 -0.44%
2016-11-15 0 0.225 0.222 0.225 0.220 0.227 786,000 173,548 0.2208 2.071 2.044 2.071 2.025 2.090 85,376 2.0328 0.45%
2016-11-14 0 0.224 0.221 0.225 0.220 0.225 1,166,000 258,796 0.2220 2.062 2.035 2.071 2.025 2.071 126,652 2.0434 -1.32%
2016-11-11 0 0.227 0.227 0.230 0.225 0.238 1,854,000 425,436 0.2295 2.090 2.090 2.117 2.071 2.191 201,383 2.1126 -2.58%
2016-11-10 0 0.233 0.230 0.233 0.229 0.236 1,444,000 334,204 0.2314 2.145 2.117 2.145 2.108 2.173 156,848 2.1307 1.30%
2016-11-09 0 0.230 0.224 0.230 0.224 0.240 2,996,000 686,324 0.2291 2.117 2.062 2.117 2.062 2.210 325,428 2.1090 -1.71%
2016-11-08 0 0.234 0.230 0.234 0.226 0.239 5,384,000 1,247,452 0.2317 2.154 2.117 2.154 2.081 2.200 584,814 2.1331 1.74%
2016-11-07 0 0.230 0.226 0.230 0.225 0.233 1,010,000 230,834 0.2285 2.117 2.081 2.117 2.071 2.145 109,707 2.1041 2.22%
2016-11-04 0 0.225 0.221 0.225 0.220 0.229 3,026,000 675,072 0.2231 2.071 2.035 2.071 2.025 2.108 328,686 2.0538 -1.75%
2016-11-03 0 0.229 0.226 0.228 0.226 0.239 8,740,000 2,020,354 0.2312 2.108 2.081 2.099 2.081 2.200 949,345 2.1282 1.33%
2016-11-02 0 0.226 0.225 0.226 0.220 0.230 9,646,000 2,149,514 0.2228 2.081 2.071 2.081 2.025 2.117 1,047,755 2.0515 -1.74%
2016-11-01 0 0.230 0.228 0.230 0.228 0.237 7,782,000 1,796,502 0.2309 2.117 2.099 2.117 2.099 2.182 845,286 2.1253 0.44%
2016-10-31 0 0.229 0.226 0.229 0.226 0.240 8,848,000 2,035,686 0.2301 2.108 2.081 2.108 2.081 2.210 961,076 2.1181 -4.18%
2016-10-28 0 0.239 0.236 0.239 0.236 0.241 12,130,000 2,886,012 0.2379 2.200 2.173 2.200 2.173 2.219 1,317,569 2.1904 0.00%
2016-10-27 0 0.239 0.236 0.239 0.236 0.244 4,024,000 960,540 0.2387 2.200 2.173 2.200 2.173 2.246 437,090 2.1976 -1.65%
2016-10-26 0 0.243 0.242 0.243 0.241 0.246 2,102,000 511,910 0.2435 2.237 2.228 2.237 2.219 2.265 228,321 2.2421 -0.82%
2016-10-25 0 0.245 0.245 0.246 0.245 0.260 7,988,000 2,003,308 0.2508 2.256 2.256 2.265 2.256 2.394 867,662 2.3089 -3.92%
2016-10-24 0 0.255 0.255 0.260 0.255 0.270 8,486,000 2,219,450 0.2615 2.348 2.348 2.394 2.348 2.486 921,755 2.4079 -1.92%
2016-10-20 0 0.260 0.260 0.265 0.260 0.265 3,174,000 833,420 0.2626 2.394 2.394 2.440 2.394 2.440 344,762 2.4174 -1.89%
2016-10-19 0 0.265 0.260 0.265 0.260 0.275 5,856,000 1,567,250 0.2676 2.440 2.394 2.440 2.394 2.532 636,083 2.4639 -1.85%
2016-10-18 0 0.270 0.265 0.275 0.255 0.285 21,118,000 5,752,040 0.2724 2.486 2.440 2.532 2.348 2.624 2,293,852 2.5076 5.88%
2016-10-17 0 0.255 0.248 0.255 0.249 0.260 2,650,000 668,330 0.2522 2.348 2.283 2.348 2.292 2.394 287,845 2.3218 0.00%
2016-10-14 0 0.255 0.246 0.255 0.245 0.255 13,536,000 3,362,430 0.2484 2.348 2.265 2.348 2.256 2.348 1,470,290 2.2869 4.94%
2016-10-13 0 0.243 0.239 0.243 0.239 0.248 6,710,000 1,629,960 0.2429 2.237 2.200 2.237 2.200 2.283 728,845 2.2364 -0.82%
2016-10-12 0 0.245 0.243 0.245 0.240 0.249 7,078,000 1,732,830 0.2448 2.256 2.237 2.256 2.210 2.292 768,817 2.2539 -0.81%
2016-10-11 0 0.247 0.244 0.247 0.242 0.250 14,932,000 3,667,808 0.2456 2.274 2.246 2.274 2.228 2.302 1,621,924 2.2614 -1.20%
2016-10-07 0 0.250 0.249 0.255 0.243 0.275 31,242,000 7,980,564 0.2554 2.302 2.292 2.348 2.237 2.532 3,393,528 2.3517 -10.71%
2016-10-06 0 0.280 0.275 0.280 0.270 0.295 33,930,000 9,542,970 0.2813 2.578 2.532 2.578 2.486 2.716 3,685,500 2.5893 -5.08%
2016-10-05 0 0.295 0.295 0.300 0.285 0.345 42,044,000 12,787,050 0.3041 2.716 2.716 2.762 2.624 3.176 4,566,848 2.8000 -14.49%
2016-10-04 0 0.345 0.340 0.345 0.335 0.350 1,994,000 686,720 0.3444 3.176 3.130 3.176 3.084 3.222 216,590 3.1706 0.00%
2016-10-03 0 0.345 0.340 0.345 0.340 0.365 2,050,000 714,960 0.3488 3.176 3.130 3.176 3.130 3.360 222,672 3.2108 -2.82%
2016-09-30 0 0.355 0.345 0.355 0.350 0.390 19,934,000 7,364,780 0.3695 3.268 3.176 3.268 3.222 3.590 2,165,245 3.4014 -8.97%
2016-09-29 0 0.390 0.380 0.390 0.330 0.395 25,544,000 9,295,060 0.3639 3.590 3.498 3.590 3.038 3.637 2,774,607 3.3500 11.43%
2016-09-28 0 0.350 0.345 0.350 0.345 0.360 11,906,000 4,208,480 0.3535 3.222 3.176 3.222 3.176 3.314 1,293,238 3.2542 -1.41%
2016-09-27 0 0.355 0.350 0.355 0.340 0.375 5,098,000 1,795,990 0.3523 3.268 3.222 3.268 3.130 3.452 553,748 3.2433 -5.33%
2016-09-26 0 0.375 0.370 0.375 0.365 0.395 5,492,000 2,081,770 0.3791 3.452 3.406 3.452 3.360 3.637 596,545 3.4897 -5.06%
2016-09-23 0 0.395 0.390 0.395 0.380 0.415 3,772,000 1,477,730 0.3918 3.637 3.590 3.637 3.498 3.821 409,717 3.6067 3.95%
2016-09-22 0 0.380 0.370 0.380 0.370 0.380 1,322,000 498,060 0.3767 3.498 3.406 3.498 3.406 3.498 143,597 3.4685 1.33%
2016-09-21 0 0.375 0.370 0.375 0.360 0.385 3,894,000 1,439,880 0.3698 3.452 3.406 3.452 3.314 3.544 422,969 3.4042 -2.60%
2016-09-20 0 0.385 0.380 0.385 0.380 0.395 4,710,000 1,823,850 0.3872 3.544 3.498 3.544 3.498 3.637 511,603 3.5650 -3.75%
2016-09-19 0 0.400 0.395 0.400 0.395 0.410 3,312,000 1,351,370 0.4080 3.683 3.637 3.683 3.637 3.775 359,752 3.7564 -2.44%
2016-09-15 0 0.410 0.395 0.415 0.395 0.415 9,290,000 3,727,870 0.4013 3.775 3.637 3.821 3.637 3.821 1,009,086 3.6943 1.23%
2016-09-14 0 0.405 0.395 0.405 0.395 0.420 4,802,000 1,993,560 0.4152 3.729 3.637 3.729 3.637 3.867 521,597 3.8220 0.00%
2016-09-13 0 0.405 0.400 0.405 0.400 0.415 7,356,000 2,952,660 0.4014 3.729 3.683 3.729 3.683 3.821 799,014 3.6954 -1.22%
2016-09-12 0 0.410 0.410 0.415 0.410 0.420 2,370,000 983,000 0.4148 3.775 3.775 3.821 3.775 3.867 257,431 3.8185 -2.38%
2016-09-09 0 0.420 0.415 0.420 0.410 0.440 6,226,000 2,636,000 0.4234 3.867 3.821 3.867 3.775 4.051 676,272 3.8978 -1.18%
2016-09-08 0 0.425 0.415 0.425 0.405 0.425 5,494,000 2,249,840 0.4095 3.913 3.821 3.913 3.729 3.913 596,762 3.7701 0.00%
2016-09-07 0 0.425 0.420 0.425 0.420 0.430 1,996,000 852,310 0.4270 3.913 3.867 3.913 3.867 3.959 216,807 3.9312 0.00%
2016-09-06 0 0.425 0.420 0.425 0.425 0.435 868,000 371,030 0.4275 3.913 3.867 3.913 3.913 4.005 94,283 3.9353 -2.30%
2016-09-05 0 0.435 0.425 0.435 0.420 0.445 8,620,000 3,748,030 0.4348 4.005 3.913 4.005 3.867 4.097 936,310 4.0030 -1.14%
2016-09-02 0 0.440 0.435 0.440 0.435 0.450 2,452,000 1,091,170 0.4450 4.051 4.005 4.051 4.005 4.143 266,338 4.0969 -2.22%
2016-09-01 0 0.450 0.440 0.450 0.430 0.450 8,154,000 3,562,270 0.4369 4.143 4.051 4.143 3.959 4.143 885,693 4.0220 2.27%
2016-08-31 0 0.440 0.430 0.440 0.430 0.450 7,632,000 3,361,630 0.4405 4.051 3.959 4.051 3.959 4.143 828,993 4.0551 -2.22%
2016-08-30 0 0.450 0.430 0.450 0.420 0.450 9,596,000 4,129,160 0.4303 4.143 3.959 4.143 3.867 4.143 1,042,324 3.9615 3.45%
2016-08-29 0 0.435 0.420 0.435 0.410 0.435 10,936,000 4,591,730 0.4199 4.005 3.867 4.005 3.775 4.005 1,187,876 3.8655 2.35%
2016-08-26 0 0.425 0.420 0.425 0.420 0.425 1,404,000 595,040 0.4238 3.913 3.867 3.913 3.867 3.913 152,503 3.9018 -1.16%
2016-08-25 0 0.430 0.425 0.430 0.420 0.440 4,478,000 1,916,030 0.4279 3.959 3.913 3.959 3.867 4.051 486,403 3.9392 -2.27%
2016-08-24 0 0.440 0.430 0.440 0.430 0.450 2,288,000 997,470 0.4360 4.051 3.959 4.051 3.959 4.143 248,524 4.0136 -2.22%
2016-08-23 0 0.450 0.435 0.450 0.440 0.450 2,098,000 931,210 0.4439 4.143 4.005 4.143 4.051 4.143 227,886 4.0863 0.00%
2016-08-22 0 0.450 0.440 0.450 0.440 0.450 1,708,000 764,460 0.4476 4.143 4.051 4.143 4.051 4.143 185,524 4.1205 1.12%
2016-08-19 0 0.445 0.440 0.445 0.435 0.450 1,366,000 604,790 0.4427 4.097 4.051 4.097 4.005 4.143 148,376 4.0761 -1.11%
2016-08-18 0 0.450 0.440 0.450 0.435 0.460 4,556,000 2,047,540 0.4494 4.143 4.051 4.143 4.005 4.235 494,876 4.1375 0.00%
2016-08-17 0 0.450 0.445 0.450 0.435 0.460 4,120,000 1,837,980 0.4461 4.143 4.097 4.143 4.005 4.235 447,517 4.1071 0.00%
2016-08-16 0 0.450 0.445 0.450 0.440 0.465 5,844,000 2,637,290 0.4513 4.143 4.097 4.143 4.051 4.281 634,779 4.1547 -4.26%
2016-08-15 0 0.470 0.460 0.470 0.460 0.490 6,894,000 3,277,920 0.4755 4.327 4.235 4.327 4.235 4.511 748,831 4.3774 -4.08%
2016-08-12 0 0.490 0.480 0.490 0.465 0.510 17,260,000 8,427,670 0.4883 4.511 4.419 4.511 4.281 4.695 1,874,793 4.4953 0.00%
2016-08-11 0 0.490 0.480 0.490 0.470 0.495 17,866,000 8,661,710 0.4848 4.511 4.419 4.511 4.327 4.557 1,940,617 4.4634 2.08%
2016-08-10 0 0.480 0.470 0.480 0.465 0.490 8,178,000 3,916,150 0.4789 4.419 4.327 4.419 4.281 4.511 888,300 4.4086 -2.04%
2016-08-09 0 0.490 0.480 0.490 0.480 0.530 24,636,000 12,318,250 0.5000 4.511 4.419 4.511 4.419 4.879 2,675,979 4.6033 -5.77%
2016-08-08 0 0.520 0.510 0.520 0.495 0.540 28,494,000 14,212,940 0.4988 4.787 4.695 4.787 4.557 4.971 3,095,038 4.5922 -1.89%
2016-08-05 0 0.530 0.520 0.530 0.455 0.530 68,538,000 34,021,340 0.4964 4.879 4.787 4.879 4.189 4.879 7,444,645 4.5699 21.84%
2016-08-04 0 0.435 0.430 0.435 0.420 0.500 56,938,000 25,570,770 0.4491 4.005 3.959 4.005 3.867 4.603 6,184,645 4.1346 -14.71%
2016-08-03 0 0.510 0.500 0.510 0.480 0.510 25,772,000 12,729,990 0.4939 4.695 4.603 4.695 4.419 4.695 2,799,372 4.5474 2.00%
2016-08-01 0 0.500 0.495 0.500 0.495 0.510 17,470,000 8,763,650 0.5016 4.603 4.557 4.603 4.557 4.695 1,897,603 4.6183 0.00%
2016-07-29 0 0.500 0.490 0.500 0.490 0.520 11,308,000 5,673,450 0.5017 4.603 4.511 4.603 4.511 4.787 1,228,283 4.6190 -3.85%
2016-07-28 0 0.520 0.500 0.520 0.490 0.550 35,918,000 18,113,810 0.5043 4.787 4.603 4.787 4.511 5.063 3,901,438 4.6429 0.00%
2016-07-27 0 0.520 0.520 0.530 0.490 0.530 15,832,000 7,966,660 0.5032 4.787 4.787 4.879 4.511 4.879 1,719,683 4.6326 5.05%
2016-07-26 0 0.495 0.480 0.495 0.480 0.500 7,276,000 3,563,940 0.4898 4.557 4.419 4.557 4.419 4.603 790,324 4.5095 -1.00%
2016-07-25 0 0.500 0.495 0.500 0.495 0.510 2,222,000 1,113,780 0.5013 4.603 4.557 4.603 4.557 4.695 241,355 4.6147 -1.96%
2016-07-22 0 0.510 0.495 0.510 0.485 0.530 6,714,000 3,396,970 0.5060 4.695 4.557 4.695 4.465 4.879 729,279 4.6580 -3.77%
2016-07-21 0 0.530 0.510 0.530 0.520 0.530 5,664,000 2,990,880 0.5281 4.879 4.695 4.879 4.787 4.879 615,228 4.8614 0.00%
2016-07-20 0 0.530 0.520 0.530 0.510 0.530 8,392,000 4,338,980 0.5170 4.879 4.787 4.879 4.695 4.879 911,545 4.7600 0.00%
2016-07-19 0 0.530 0.520 0.530 0.530 0.550 8,406,000 4,542,760 0.5404 4.879 4.787 4.879 4.879 5.063 913,066 4.9753 -1.85%
2016-07-18 0 0.540 0.530 0.540 0.530 0.550 3,678,000 1,979,960 0.5383 4.971 4.879 4.971 4.879 5.063 399,507 4.9560 0.00%
2016-07-15 0 0.540 0.530 0.540 0.530 0.550 7,708,000 4,164,860 0.5403 4.971 4.879 4.971 4.879 5.063 837,248 4.9745 -1.82%
2016-07-14 0 0.550 0.530 0.550 0.530 0.570 4,798,000 2,674,340 0.5574 5.063 4.879 5.063 4.879 5.248 521,162 5.1315 -3.51%
2016-07-13 0 0.570 0.560 0.570 0.550 0.580 5,776,000 3,266,720 0.5656 5.248 5.156 5.248 5.063 5.340 627,393 5.2068 0.00%
2016-07-12 0 0.570 0.540 0.570 0.530 0.570 7,408,000 4,058,400 0.5478 5.248 4.971 5.248 4.879 5.248 804,662 5.0436 5.56%
2016-07-11 0 0.540 0.530 0.540 0.530 0.550 5,494,000 2,956,560 0.5381 4.971 4.879 4.971 4.879 5.063 596,762 4.9543 -1.82%
2016-07-08 0 0.550 0.530 0.550 0.530 0.550 17,470,000 9,451,540 0.5410 5.063 4.879 5.063 4.879 5.063 1,897,603 4.9808 0.00%
2016-07-07 0 0.550 0.530 0.550 0.530 0.550 6,712,000 3,623,840 0.5399 5.063 4.879 5.063 4.879 5.063 729,062 4.9706 1.85%
2016-07-06 0 0.540 0.530 0.540 0.530 0.550 9,860,000 5,248,340 0.5323 4.971 4.879 4.971 4.879 5.063 1,071,000 4.9004 -3.57%
2016-07-05 0 0.560 0.540 0.560 0.550 0.580 5,892,000 3,317,500 0.5631 5.156 4.971 5.156 5.063 5.340 639,993 5.1836 -3.45%
2016-07-04 0 0.580 0.560 0.580 0.550 0.580 5,206,000 2,974,860 0.5714 5.340 5.156 5.340 5.063 5.340 565,479 5.2608 0.00%
2016-06-30 0 0.580 0.560 0.580 0.560 0.580 5,054,000 2,884,720 0.5708 5.340 5.156 5.340 5.156 5.340 548,969 5.2548 0.00%
2016-06-29 0 0.580 0.560 0.580 0.550 0.580 6,740,000 3,777,900 0.5605 5.340 5.156 5.340 5.063 5.340 732,103 5.1603 0.00%
2016-06-28 0 0.580 0.560 0.580 0.560 0.580 5,860,000 3,390,660 0.5786 5.340 5.156 5.340 5.156 5.340 636,517 5.3269 0.00%
2016-06-27 0 0.580 0.570 0.580 0.550 0.590 2,600,000 1,487,080 0.5720 5.340 5.248 5.340 5.063 5.432 282,414 5.2656 1.75%
2016-06-24 0 0.570 0.550 0.570 0.540 0.570 8,970,000 4,956,960 0.5526 5.248 5.063 5.248 4.971 5.248 974,328 5.0876 0.00%
2016-06-23 0 0.570 0.560 0.580 0.560 0.580 1,908,000 1,078,780 0.5654 5.248 5.156 5.340 5.156 5.340 207,248 5.2053 -1.72%
2016-06-22 0 0.580 0.570 0.580 0.570 0.620 6,572,000 3,958,880 0.6024 5.340 5.248 5.340 5.248 5.708 713,855 5.5458 -3.33%
2016-06-21 0 0.600 0.610 0.630 0.550 0.630 11,242,000 6,520,960 0.5801 5.524 5.616 5.800 5.063 5.800 1,221,114 5.3402 7.14%
2016-06-20 0 0.560 0.550 0.560 0.530 0.560 6,518,000 3,520,840 0.5402 5.156 5.063 5.156 4.879 5.156 707,990 4.9730 1.82%
2016-06-17 0 0.550 0.540 0.550 0.530 0.550 1,406,000 766,180 0.5449 5.063 4.971 5.063 4.879 5.063 152,721 5.0169 0.00%
2016-06-16 0 0.550 0.540 0.550 0.540 0.560 1,108,000 604,860 0.5459 5.063 4.971 5.063 4.971 5.156 120,352 5.0258 0.00%
2016-06-15 0 0.550 0.550 0.560 0.540 0.560 2,048,000 1,138,820 0.5561 5.063 5.063 5.156 4.971 5.156 222,455 5.1193 -3.51%
2016-06-14 0 0.570 0.550 0.570 0.550 0.570 3,778,000 2,117,500 0.5605 5.248 5.063 5.248 5.063 5.248 410,369 5.1600 1.79%
2016-06-13 0 0.560 0.550 0.560 0.540 0.570 7,196,000 4,056,500 0.5637 5.156 5.063 5.156 4.971 5.248 781,634 5.1898 -3.45%
2016-06-10 0 0.580 0.570 0.580 0.570 0.600 2,178,000 1,256,340 0.5768 5.340 5.248 5.340 5.248 5.524 236,576 5.3105 -3.33%
2016-06-08 0 0.600 0.580 0.600 0.570 0.600 5,746,000 3,388,560 0.5897 5.524 5.340 5.524 5.248 5.524 624,134 5.4292 0.00%
2016-06-07 0 0.600 0.580 0.600 0.560 0.600 6,734,000 3,921,900 0.5824 5.524 5.340 5.524 5.156 5.524 731,452 5.3618 3.45%
2016-06-06 0 0.580 0.570 0.580 0.540 0.580 12,012,000 6,660,660 0.5545 5.340 5.248 5.340 4.971 5.340 1,304,752 5.1049 5.45%
2016-06-03 1 - - - - - 0 0 - 5.063 - - - - 0 - 0.00%
2016-06-02 0 0.550 0.540 0.550 0.520 0.550 6,066,000 3,240,320 0.5342 5.063 4.971 5.063 4.787 5.063 658,893 4.9178 1.85%
2016-06-01 0 0.540 0.540 0.550 0.540 0.560 16,220,000 8,951,720 0.5519 4.971 4.971 5.063 4.971 5.156 1,761,828 5.0809 -3.57%
2016-05-31 0 0.560 0.540 0.560 0.530 0.580 15,270,000 8,513,500 0.5575 5.156 4.971 5.156 4.879 5.340 1,658,638 5.1328 -5.08%
2016-05-30 0 0.590 0.570 0.590 0.560 0.590 14,314,000 8,151,860 0.5695 5.432 5.248 5.432 5.156 5.432 1,554,797 5.2430 1.72%
2016-05-27 0 0.580 0.570 0.580 0.560 0.590 2,650,000 1,505,320 0.5680 5.340 5.248 5.340 5.156 5.432 287,845 5.2296 0.00%
2016-05-26 0 0.580 0.570 0.580 0.570 0.600 4,094,000 2,405,760 0.5876 5.340 5.248 5.340 5.248 5.524 444,693 5.4099 -3.33%
2016-05-25 0 0.600 0.590 0.600 0.590 0.600 2,620,000 1,562,420 0.5963 5.524 5.432 5.524 5.432 5.524 284,586 5.4901 1.69%
2016-05-24 0 0.590 0.580 0.590 0.590 0.620 8,370,000 5,054,640 0.6039 5.432 5.340 5.432 5.432 5.708 909,155 5.5597 -4.84%
2016-05-23 0 0.620 0.600 0.620 0.600 0.620 15,626,000 9,539,300 0.6105 5.708 5.524 5.708 5.524 5.708 1,697,307 5.6203 0.00%
2016-05-20 0 0.620 0.610 0.620 0.600 0.620 5,582,000 3,382,800 0.6060 5.708 5.616 5.708 5.524 5.708 606,321 5.5792 1.64%
2016-05-19 0 0.610 0.600 0.610 0.600 0.630 6,560,000 4,042,460 0.6162 5.616 5.524 5.616 5.524 5.800 712,552 5.6732 -1.61%
2016-05-18 0 0.620 0.610 0.620 0.600 0.630 10,002,000 6,098,700 0.6097 5.708 5.616 5.708 5.524 5.800 1,086,424 5.6136 -1.59%
2016-05-17 0 0.630 0.610 0.630 0.600 0.640 8,848,000 5,494,780 0.6210 5.800 5.616 5.800 5.524 5.892 961,076 5.7173 0.00%
2016-05-16 0 0.630 0.610 0.630 0.560 0.630 15,014,000 8,946,140 0.5959 5.800 5.616 5.800 5.156 5.800 1,630,831 5.4856 8.62%
2016-05-13 0 0.580 0.570 0.580 0.560 0.610 12,120,000 7,150,480 0.5900 5.340 5.248 5.340 5.156 5.616 1,316,483 5.4315 -6.45%
2016-05-12 0 0.620 0.600 0.620 0.600 0.620 2,962,000 1,805,340 0.6095 5.708 5.524 5.708 5.524 5.708 321,734 5.6113 0.00%
2016-05-11 0 0.620 0.610 0.620 0.610 0.640 3,844,000 2,399,360 0.6242 5.708 5.616 5.708 5.616 5.892 417,538 5.7464 -3.12%
2016-05-10 0 0.640 0.620 0.640 0.600 0.640 24,364,000 14,914,060 0.6121 5.892 5.708 5.892 5.524 5.892 2,646,434 5.6355 6.67%
2016-05-09 0 0.600 0.600 0.610 0.600 0.640 4,394,000 2,688,440 0.6118 5.524 5.524 5.616 5.524 5.892 477,279 5.6328 -4.76%
2016-05-06 0 0.630 0.610 0.620 0.580 0.670 16,286,000 10,191,640 0.6258 5.800 5.616 5.708 5.340 6.168 1,768,997 5.7613 -5.97%
2016-05-05 0 0.670 0.660 0.670 0.650 0.680 10,000,000 6,648,760 0.6649 6.168 6.076 6.168 5.984 6.260 1,086,207 6.1211 -1.47%
2016-05-04 0 0.680 0.660 0.680 0.640 0.680 7,120,000 4,699,400 0.6600 6.260 6.076 6.260 5.892 6.260 773,379 6.0764 1.49%
2016-05-03 0 0.670 0.660 0.670 0.650 0.710 23,156,000 15,693,660 0.6777 6.168 6.076 6.168 5.984 6.537 2,515,221 6.2395 -5.63%
2016-04-29 0 0.710 0.700 0.710 0.670 0.720 18,386,000 12,824,820 0.6975 6.537 6.444 6.537 6.168 6.629 1,997,100 6.4217 1.43%
2016-04-28 0 0.700 0.690 0.700 0.680 0.750 33,472,000 23,946,160 0.7154 6.444 6.352 6.444 6.260 6.905 3,635,752 6.5863 -6.67%
2016-04-27 0 0.750 0.740 0.750 0.630 0.750 63,232,000 43,103,180 0.6817 6.905 6.813 6.905 5.800 6.905 6,868,303 6.2757 15.38%
2016-04-26 0 0.650 0.640 0.650 0.630 0.650 20,190,000 12,985,320 0.6432 5.984 5.892 5.984 5.800 5.984 2,193,052 5.9211 1.56%
2016-04-25 0 0.640 0.630 0.640 0.610 0.640 10,830,000 6,819,920 0.6297 5.892 5.800 5.892 5.616 5.892 1,176,362 5.7975 1.59%
2016-04-22 0 0.630 0.620 0.630 0.610 0.630 5,466,000 3,398,880 0.6218 5.800 5.708 5.800 5.616 5.800 593,721 5.7247 0.00%
2016-04-21 0 0.630 0.620 0.630 0.620 0.640 11,852,000 7,451,640 0.6287 5.800 5.708 5.800 5.708 5.892 1,287,372 5.7883 0.00%
2016-04-20 0 0.630 0.610 0.630 0.620 0.650 5,858,000 3,692,240 0.6303 5.800 5.616 5.800 5.708 5.984 636,300 5.8027 -4.55%
2016-04-19 0 0.660 0.640 0.660 0.640 0.670 6,440,000 4,219,220 0.6552 6.076 5.892 6.076 5.892 6.168 699,517 6.0316 0.00%
2016-04-18 0 0.660 0.650 0.660 0.600 0.670 31,302,000 19,966,240 0.6379 6.076 5.984 6.076 5.524 6.168 3,400,045 5.8723 8.20%
2016-04-15 0 0.610 0.600 0.610 0.580 0.610 9,504,000 5,652,180 0.5947 5.616 5.524 5.616 5.340 5.616 1,032,331 5.4752 1.67%
2016-04-14 0 0.600 0.590 0.600 0.590 0.610 7,428,000 4,434,340 0.5970 5.524 5.432 5.524 5.432 5.616 806,834 5.4960 -1.64%
2016-04-13 0 0.610 0.590 0.610 0.580 0.610 5,384,000 3,216,140 0.5974 5.616 5.432 5.616 5.340 5.616 584,814 5.4994 1.67%
2016-04-12 0 0.600 0.580 0.600 0.580 0.610 8,826,000 5,252,940 0.5952 5.524 5.340 5.524 5.340 5.616 958,686 5.4793 -1.64%
2016-04-11 0 0.610 0.590 0.610 0.590 0.610 3,408,000 2,050,780 0.6018 5.616 5.432 5.616 5.432 5.616 370,179 5.5400 3.39%
2016-04-08 0 0.590 0.580 0.600 0.580 0.620 11,742,000 7,077,380 0.6027 5.432 5.340 5.524 5.340 5.708 1,275,424 5.5490 -4.84%
2016-04-07 0 0.620 0.610 0.630 0.610 0.650 9,468,000 5,994,540 0.6331 5.708 5.616 5.800 5.616 5.984 1,028,421 5.8289 -1.59%
2016-04-06 0 0.630 0.610 0.630 0.610 0.630 6,312,000 3,913,920 0.6201 5.800 5.616 5.800 5.616 5.800 685,614 5.7086 1.61%
2016-04-05 0 0.620 0.610 0.620 0.590 0.620 15,468,000 9,301,100 0.6013 5.708 5.616 5.708 5.432 5.708 1,680,145 5.5359 1.64%
2016-04-01 0 0.610 0.590 0.610 0.590 0.620 11,730,000 7,127,080 0.6076 5.616 5.432 5.616 5.432 5.708 1,274,121 5.5937 -1.61%
2016-03-31 0 0.620 0.600 0.620 0.600 0.650 6,876,000 4,326,400 0.6292 5.708 5.524 5.708 5.524 5.984 746,876 5.7927 -3.12%
2016-03-30 0 0.640 0.620 0.640 0.600 0.640 16,502,000 10,136,620 0.6143 5.892 5.708 5.892 5.524 5.892 1,792,459 5.6551 4.92%
2016-03-29 0 0.610 0.590 0.610 0.590 0.610 7,200,000 4,316,220 0.5995 5.616 5.432 5.616 5.432 5.616 782,069 5.5190 1.67%
2016-03-24 0 0.600 0.580 0.600 0.580 0.610 8,604,000 5,122,940 0.5954 5.524 5.340 5.524 5.340 5.616 934,572 5.4816 0.00%
2016-03-23 0 0.600 0.580 0.600 0.580 0.610 3,528,000 2,086,940 0.5915 5.524 5.340 5.524 5.340 5.616 383,214 5.4459 0.00%
2016-03-22 0 0.600 0.590 0.600 0.590 0.610 3,332,000 1,978,080 0.5937 5.524 5.432 5.524 5.432 5.616 361,924 5.4655 -1.64%
2016-03-21 0 0.610 0.600 0.610 0.590 0.620 4,710,000 2,849,580 0.6050 5.616 5.524 5.616 5.432 5.708 511,603 5.5699 0.00%
2016-03-18 0 0.610 0.600 0.610 0.560 0.610 13,144,000 7,727,180 0.5879 5.616 5.524 5.616 5.156 5.616 1,427,710 5.4123 0.00%
2016-03-17 0 0.610 0.590 0.600 0.600 0.640 6,990,000 4,299,680 0.6151 5.616 5.432 5.524 5.524 5.892 759,259 5.6630 -3.17%
2016-03-16 0 0.630 0.610 0.630 0.610 0.650 13,430,000 8,514,040 0.6340 5.800 5.616 5.800 5.616 5.984 1,458,776 5.8364 -1.56%
2016-03-15 0 0.640 0.620 0.640 0.620 0.650 11,542,000 7,333,980 0.6354 5.892 5.708 5.892 5.708 5.984 1,253,700 5.8499 0.00%
2016-03-14 0 0.640 0.620 0.640 0.570 0.640 24,096,000 14,390,980 0.5972 5.892 5.708 5.892 5.248 5.892 2,617,324 5.4984 6.67%
2016-03-11 0 0.600 0.580 0.600 0.580 0.610 15,270,000 9,102,060 0.5961 5.524 5.340 5.524 5.340 5.616 1,658,638 5.4877 1.69%
2016-03-10 0 0.590 0.580 0.590 0.580 0.610 6,660,000 3,939,360 0.5915 5.432 5.340 5.432 5.340 5.616 723,414 5.4455 -3.28%
2016-03-09 0 0.610 0.590 0.610 0.590 0.640 21,760,000 13,316,900 0.6120 5.616 5.432 5.616 5.432 5.892 2,363,586 5.6342 0.00%
2016-03-08 0 0.610 0.600 0.610 0.570 0.620 31,846,000 19,065,140 0.5987 5.616 5.524 5.616 5.248 5.708 3,459,134 5.5115 5.17%
2016-03-07 0 0.580 0.580 0.590 0.550 0.620 25,340,000 14,839,180 0.5856 5.340 5.340 5.432 5.063 5.708 2,752,448 5.3913 -4.92%
2016-03-04 0 0.610 0.600 0.610 0.600 0.660 27,522,000 17,072,200 0.6203 5.616 5.524 5.616 5.524 6.076 2,989,459 5.7108 -7.58%
2016-03-03 0 0.660 0.640 0.650 0.600 0.730 34,694,000 22,910,620 0.6604 6.076 5.892 5.984 5.524 6.721 3,768,486 6.0795 -2.94%
2016-03-02 1 - - - - - 0 0 - 6.260 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 6.260 - - - - 0 - 0.00%
2016-02-29 0 0.680 0.670 0.680 0.630 0.860 28,152,000 20,260,600 0.7197 6.260 6.168 6.260 5.800 7.917 3,057,890 6.6257 -19.05%
2016-02-26 0 0.840 0.830 0.840 0.810 0.940 22,610,000 19,350,420 0.8558 7.733 7.641 7.733 7.457 8.654 2,455,914 7.8791 -8.70%
2016-02-25 0 0.920 0.910 0.920 0.880 0.930 11,348,000 10,237,920 0.9022 8.470 8.378 8.470 8.102 8.562 1,232,628 8.3058 4.55%
2016-02-24 0 0.880 0.880 0.890 0.830 0.890 12,176,000 10,462,460 0.8593 8.102 8.102 8.194 7.641 8.194 1,322,566 7.9107 7.32%
2016-02-23 0 0.820 0.820 0.830 0.750 0.840 22,202,000 17,523,640 0.7893 7.549 7.549 7.641 6.905 7.733 2,411,597 7.2664 10.81%
2016-02-22 0 0.740 0.730 0.740 0.660 0.750 24,108,000 16,988,520 0.7047 6.813 6.721 6.813 6.076 6.905 2,618,628 6.4876 10.45%
2016-02-19 0 0.670 0.650 0.670 0.630 0.670 8,428,000 5,412,570 0.6422 6.168 5.984 6.168 5.800 6.168 915,455 5.9124 1.52%
2016-02-18 0 0.660 0.660 0.670 0.660 0.680 3,086,000 2,076,140 0.6728 6.076 6.076 6.168 6.076 6.260 335,203 6.1937 -1.49%
2016-02-17 0 0.670 0.660 0.670 0.640 0.670 6,128,000 4,002,130 0.6531 6.168 6.076 6.168 5.892 6.168 665,628 6.0126 3.08%
2016-02-16 0 0.650 0.640 0.650 0.640 0.660 2,244,000 1,470,160 0.6552 5.984 5.892 5.984 5.892 6.076 243,745 6.0316 -1.52%
2016-02-15 0 0.660 0.640 0.660 0.640 0.670 14,936,000 9,780,080 0.6548 6.076 5.892 6.076 5.892 6.168 1,622,359 6.0283 1.54%
2016-02-12 0 0.650 0.620 0.650 0.620 0.660 3,670,000 2,336,340 0.6366 5.984 5.708 5.984 5.708 6.076 398,638 5.8608 -1.52%
2016-02-11 0 0.660 0.650 0.660 0.620 0.660 2,494,000 1,592,060 0.6384 6.076 5.984 6.076 5.708 6.076 270,900 5.8769 1.54%
2016-02-05 0 0.650 0.640 0.650 0.630 0.660 802,000 523,020 0.6521 5.984 5.892 5.984 5.800 6.076 87,114 6.0039 -1.52%
2016-02-04 0 0.660 0.640 0.660 0.640 0.670 3,020,000 1,989,360 0.6587 6.076 5.892 6.076 5.892 6.168 328,034 6.0645 1.54%
2016-02-03 0 0.650 0.640 0.650 0.640 0.670 2,640,000 1,733,720 0.6567 5.984 5.892 5.984 5.892 6.168 286,759 6.0459 -1.52%
2016-02-02 0 0.660 0.640 0.670 0.640 0.670 33,104,000 21,590,920 0.6522 6.076 5.892 6.168 5.892 6.168 3,595,779 6.0045 1.54%
2016-02-01 0 0.650 0.630 0.650 0.630 0.660 2,928,000 1,891,180 0.6459 5.984 5.800 5.984 5.800 6.076 318,041 5.9463 1.56%
2016-01-29 0 0.640 0.630 0.640 0.590 0.650 4,062,000 2,509,300 0.6177 5.892 5.800 5.892 5.432 5.984 441,217 5.6872 4.92%
2016-01-28 0 0.610 0.600 0.610 0.580 0.620 4,468,000 2,691,260 0.6023 5.616 5.524 5.616 5.340 5.708 485,317 5.5454 0.00%
2016-01-27 0 0.610 0.590 0.610 0.590 0.620 3,170,000 1,945,040 0.6136 5.616 5.432 5.616 5.432 5.708 344,328 5.6488 0.00%
2016-01-26 0 0.610 0.600 0.610 0.590 0.650 10,218,000 6,165,820 0.6034 5.616 5.524 5.616 5.432 5.984 1,109,886 5.5554 -6.15%
2016-01-25 0 0.650 0.630 0.650 0.630 0.660 2,748,000 1,769,800 0.6440 5.984 5.800 5.984 5.800 6.076 298,490 5.9292 1.56%
2016-01-22 0 0.640 0.630 0.640 0.620 0.660 3,604,000 2,308,840 0.6406 5.892 5.800 5.892 5.708 6.076 391,469 5.8979 1.59%
2016-01-21 0 0.630 0.610 0.650 0.610 0.710 5,056,000 3,315,040 0.6557 5.800 5.616 5.984 5.616 6.537 549,186 6.0363 -8.70%
2016-01-20 0 0.690 0.670 0.690 0.620 0.690 7,620,000 4,975,940 0.6530 6.352 6.168 6.352 5.708 6.352 827,690 6.0118 4.55%
2016-01-19 0 0.660 0.640 0.660 0.610 0.670 44,918,000 28,804,580 0.6413 6.076 5.892 6.076 5.616 6.168 4,879,024 5.9038 3.13%
2016-01-18 0 0.640 0.640 0.660 0.610 0.660 7,500,000 4,791,540 0.6389 5.892 5.892 6.076 5.616 6.076 814,655 5.8817 -3.03%
2016-01-15 0 0.660 0.650 0.660 0.650 0.700 5,258,000 3,526,620 0.6707 6.076 5.984 6.076 5.984 6.444 571,128 6.1748 -4.35%
2016-01-14 0 0.690 0.680 0.690 0.670 0.700 6,342,000 4,347,020 0.6854 6.352 6.260 6.352 6.168 6.444 688,872 6.3103 0.00%
2016-01-13 0 0.690 0.680 0.700 0.670 0.730 7,582,000 5,294,920 0.6984 6.352 6.260 6.444 6.168 6.721 823,562 6.4293 -1.43%
2016-01-12 0 0.700 0.700 0.710 0.690 0.730 9,236,000 6,625,280 0.7173 6.444 6.444 6.537 6.352 6.721 1,003,221 6.6040 -2.78%
2016-01-11 0 0.720 0.710 0.720 0.700 0.750 4,270,000 3,039,140 0.7117 6.629 6.537 6.629 6.444 6.905 463,810 6.5525 -6.49%
2016-01-08 0 0.770 0.760 0.770 0.690 0.770 21,040,000 15,433,840 0.7335 7.089 6.997 7.089 6.352 7.089 2,285,379 6.7533 11.59%
2016-01-07 0 0.690 0.660 0.690 0.670 0.710 3,664,000 2,483,140 0.6777 6.352 6.076 6.352 6.168 6.537 397,986 6.2393 -4.17%
2016-01-06 0 0.720 0.710 0.720 0.710 0.800 11,518,000 8,665,060 0.7523 6.629 6.537 6.629 6.537 7.365 1,251,093 6.9260 -7.69%
2016-01-05 0 0.780 0.770 0.780 0.660 0.800 18,766,000 13,434,740 0.7159 7.181 7.089 7.181 6.076 7.365 2,038,376 6.5909 14.71%
2016-01-04 0 0.680 0.670 0.680 0.670 0.720 3,282,000 2,288,400 0.6973 6.260 6.168 6.260 6.168 6.629 356,493 6.4192 -4.23%
2015-12-31 0 0.710 0.690 0.710 0.690 0.710 3,254,000 2,276,060 0.6995 6.537 6.352 6.537 6.352 6.537 353,452 6.4395 1.43%
2015-12-30 0 0.700 0.690 0.700 0.680 0.730 5,890,000 4,168,360 0.7077 6.444 6.352 6.444 6.260 6.721 639,776 6.5153 -2.78%
2015-12-29 0 0.720 0.710 0.720 0.710 0.740 2,964,850 2,157,498 0.7277 6.629 6.537 6.629 6.537 6.813 322,044 6.6994 0.00%
2015-12-28 0 0.720 0.710 0.720 0.710 0.740 5,530,000 4,026,240 0.7281 6.629 6.537 6.629 6.537 6.813 600,672 6.7029 -1.37%
2015-12-24 0 0.730 0.720 0.730 0.710 0.740 546,000 395,500 0.7244 6.721 6.629 6.721 6.537 6.813 59,307 6.6687 -1.35%
2015-12-23 0 0.740 0.720 0.740 0.710 0.750 9,706,000 7,020,520 0.7233 6.813 6.629 6.813 6.537 6.905 1,054,272 6.6591 0.00%
2015-12-22 0 0.740 0.710 0.740 0.700 0.750 8,804,000 6,328,260 0.7188 6.813 6.537 6.813 6.444 6.905 956,297 6.6175 2.78%
2015-12-21 0 0.720 0.710 0.720 0.700 0.740 4,294,000 3,077,940 0.7168 6.629 6.537 6.629 6.444 6.813 466,417 6.5991 -2.70%
2015-12-18 0 0.740 0.730 0.740 0.700 0.760 14,860,000 10,920,140 0.7349 6.813 6.721 6.813 6.444 6.997 1,614,103 6.7655 1.37%
2015-12-17 0 0.730 0.720 0.730 0.650 0.790 66,360,000 48,284,240 0.7276 6.721 6.629 6.721 5.984 7.273 7,208,069 6.6986 4.29%
2015-12-16 0 0.700 0.690 0.700 0.690 0.890 27,294,000 20,813,660 0.7626 6.444 6.352 6.444 6.352 8.194 2,964,693 7.0205 -20.45%
2015-12-15 0 0.880 0.860 0.870 0.850 0.920 28,108,000 24,422,500 0.8689 8.102 7.917 8.010 7.825 8.470 3,053,110 7.9992 -2.22%
2015-12-14 0 0.900 0.880 0.900 0.870 0.940 72,158,000 66,574,080 0.9226 8.286 8.102 8.286 8.010 8.654 7,837,852 8.4939 -5.26%
2015-12-11 0 0.950 0.910 0.950 0.910 1.020 59,780,000 57,268,480 0.9580 8.746 8.378 8.746 8.378 9.390 6,493,345 8.8196 -4.04%
2015-12-10 0 0.990 0.980 0.990 0.970 1.050 7,750,000 7,895,620 1.0188 9.114 9.022 9.114 8.930 9.667 841,810 9.3793 -3.88%
2015-12-09 0 1.030 1.020 1.030 0.980 1.070 18,706,000 19,192,620 1.0260 9.483 9.390 9.483 9.022 9.851 2,031,859 9.4458 4.04%
2015-12-08 0 0.990 0.970 1.000 0.920 1.000 12,528,000 12,022,280 0.9596 9.114 8.930 9.206 8.470 9.206 1,360,800 8.8347 0.00%
2015-12-07 0 0.990 0.970 0.990 0.970 1.030 15,726,000 15,608,120 0.9925 9.114 8.930 9.114 8.930 9.483 1,708,169 9.1373 2.06%
2015-12-04 0 0.970 0.950 0.970 0.950 0.980 8,098,000 7,816,520 0.9652 8.930 8.746 8.930 8.746 9.022 879,610 8.8863 -1.02%
2015-12-03 0 0.980 0.960 0.970 0.920 1.010 22,000,000 21,586,020 0.9812 9.022 8.838 8.930 8.470 9.298 2,389,655 9.0331 3.16%
2015-12-02 0 0.950 0.940 0.950 0.930 0.980 6,674,000 6,398,120 0.9587 8.746 8.654 8.746 8.562 9.022 724,934 8.8258 -1.04%
2015-12-01 0 0.960 0.940 0.960 0.890 0.970 13,532,000 12,484,260 0.9226 8.838 8.654 8.838 8.194 8.930 1,469,855 8.4935 4.35%
2015-11-30 0 0.920 0.910 0.920 0.910 1.000 16,210,000 15,429,100 0.9518 8.470 8.378 8.470 8.378 9.206 1,760,741 8.7628 -2.13%
2015-11-27 0 0.940 0.950 0.960 0.850 0.960 31,142,000 27,917,320 0.8965 8.654 8.746 8.838 7.825 8.838 3,382,666 8.2531 6.82%
2015-11-26 0 0.880 0.870 0.880 0.800 0.880 12,544,000 10,558,960 0.8418 8.102 8.010 8.102 7.365 8.102 1,362,538 7.7495 7.32%
2015-11-25 0 0.820 0.820 0.830 0.770 0.880 29,632,000 23,941,620 0.8080 7.549 7.549 7.641 7.089 8.102 3,218,648 7.4384 -5.75%
2015-11-24 0 0.870 0.860 0.870 0.860 0.900 12,616,000 11,072,660 0.8777 8.010 7.917 8.010 7.917 8.286 1,370,359 8.0801 -5.43%
2015-11-23 0 0.920 0.900 0.920 0.870 0.940 13,012,000 11,803,740 0.9071 8.470 8.286 8.470 8.010 8.654 1,413,372 8.3515 0.00%
2015-11-20 0 0.920 0.890 0.920 0.800 0.920 27,838,000 23,978,400 0.8614 8.470 8.194 8.470 7.365 8.470 3,023,783 7.9299 9.52%
2015-11-19 0 0.840 0.820 0.840 0.770 0.850 17,420,000 13,988,260 0.8030 7.733 7.549 7.733 7.089 7.825 1,892,172 7.3927 5.00%
2015-11-18 0 0.800 0.790 0.800 0.770 0.840 6,430,000 5,118,780 0.7961 7.365 7.273 7.365 7.089 7.733 698,431 7.3290 -3.61%
2015-11-17 0 0.830 0.800 0.830 0.800 0.870 13,742,000 11,313,160 0.8233 7.641 7.365 7.641 7.365 8.010 1,492,666 7.5792 -1.19%
2015-11-16 0 0.840 0.820 0.850 0.720 0.850 19,716,000 15,452,860 0.7838 7.733 7.549 7.825 6.629 7.825 2,141,566 7.2157 6.33%
2015-11-13 0 0.790 0.770 0.780 0.700 0.820 41,520,000 32,807,300 0.7902 7.273 7.089 7.181 6.444 7.549 4,509,931 7.2745 6.76%
2015-11-12 0 0.740 0.730 0.740 0.560 0.750 33,504,000 22,421,360 0.6692 6.813 6.721 6.813 5.156 6.905 3,639,228 6.1610 34.55%
2015-11-11 0 0.550 0.550 0.580 0.540 0.610 7,044,000 4,078,900 0.5791 5.063 5.063 5.340 4.971 5.616 765,124 5.3310 -1.79%
2015-11-10 0 0.560 0.540 0.570 0.520 0.570 5,444,000 2,945,840 0.5411 5.156 4.971 5.248 4.787 5.248 591,331 4.9817 1.82%
2015-11-09 0 0.550 0.540 0.550 0.520 0.550 1,446,000 769,840 0.5324 5.063 4.971 5.063 4.787 5.063 157,066 4.9014 5.77%
2015-11-06 0 0.520 0.510 0.530 0.510 0.530 552,000 288,060 0.5218 4.787 4.695 4.879 4.695 4.879 59,959 4.8043 0.00%
2015-11-05 0 0.520 0.500 0.520 0.480 0.520 2,862,000 1,438,890 0.5028 4.787 4.603 4.787 4.419 4.787 310,872 4.6286 -1.89%
2015-11-04 0 0.530 0.520 0.530 0.520 0.560 2,410,000 1,300,240 0.5395 4.879 4.787 4.879 4.787 5.156 261,776 4.9670 -3.64%
2015-11-03 0 0.550 0.530 0.550 0.520 0.560 2,090,000 1,113,760 0.5329 5.063 4.879 5.063 4.787 5.156 227,017 4.9061 -1.79%
2015-11-02 0 0.560 0.540 0.560 0.520 0.580 1,600,000 873,560 0.5460 5.156 4.971 5.156 4.787 5.340 173,793 5.0264 -1.75%
2015-10-30 0 0.570 0.560 0.580 0.540 0.580 1,612,000 898,620 0.5575 5.248 5.156 5.340 4.971 5.340 175,097 5.1321 -3.39%
2015-10-29 0 0.590 0.570 0.590 0.560 0.630 2,436,000 1,413,220 0.5801 5.432 5.248 5.432 5.156 5.800 264,600 5.3410 -1.67%
2015-10-28 0 0.600 0.600 0.610 0.590 0.640 2,162,000 1,327,160 0.6139 5.524 5.524 5.616 5.432 5.892 234,838 5.6514 -4.76%
2015-10-27 0 0.630 0.610 0.630 0.610 0.640 716,000 451,880 0.6311 5.800 5.616 5.800 5.616 5.892 77,772 5.8103 -1.56%
2015-10-26 0 0.640 0.630 0.640 0.630 0.660 694,000 442,320 0.6373 5.892 5.800 5.892 5.800 6.076 75,383 5.8677 -4.48%
2015-10-23 0 0.670 0.640 0.660 0.630 0.690 2,884,000 1,905,580 0.6607 6.168 5.892 6.076 5.800 6.352 313,262 6.0830 1.52%
2015-10-22 0 0.660 0.640 0.660 0.630 0.690 2,836,000 1,849,000 0.6520 6.076 5.892 6.076 5.800 6.352 308,048 6.0023 4.76%
2015-10-20 0 0.630 0.630 0.640 0.610 0.630 138,000 85,320 0.6183 5.800 5.800 5.892 5.616 5.800 14,990 5.6919 -1.56%
2015-10-19 0 0.640 0.620 0.640 0.620 0.670 402,000 257,480 0.6405 5.892 5.708 5.892 5.708 6.168 43,666 5.8966 -1.54%
2015-10-16 0 0.650 0.640 0.650 0.640 0.670 814,000 540,560 0.6641 5.984 5.892 5.984 5.892 6.168 88,417 6.1137 0.00%
2015-10-15 0 0.650 0.630 0.650 0.620 0.650 1,390,000 877,120 0.6310 5.984 5.800 5.984 5.708 5.984 150,983 5.8094 0.00%
2015-10-14 0 0.650 0.620 0.650 0.600 0.650 1,552,000 959,620 0.6183 5.984 5.708 5.984 5.524 5.984 168,579 5.6924 4.84%
2015-10-13 0 0.620 0.610 0.630 0.620 0.650 1,122,000 706,980 0.6301 5.708 5.616 5.800 5.708 5.984 121,872 5.8010 -4.62%
2015-10-12 0 0.650 0.630 0.650 0.630 0.660 490,000 315,020 0.6429 5.984 5.800 5.984 5.800 6.076 53,224 5.9187 -1.52%
2015-10-09 0 0.660 0.640 0.660 0.630 0.670 2,654,000 1,731,440 0.6524 6.076 5.892 6.076 5.800 6.168 288,279 6.0061 0.00%
2015-10-08 0 0.660 0.640 0.660 0.630 0.660 828,000 527,260 0.6368 6.076 5.892 6.076 5.800 6.076 89,938 5.8625 -1.49%
2015-10-07 0 0.670 0.640 0.670 0.630 0.680 2,266,000 1,528,640 0.6746 6.168 5.892 6.168 5.800 6.260 246,134 6.2106 1.52%
2015-10-06 0 0.660 0.630 0.660 0.630 0.690 2,884,000 1,915,260 0.6641 6.076 5.800 6.076 5.800 6.352 313,262 6.1139 -2.94%
2015-10-05 0 0.680 0.670 0.680 0.660 0.720 4,300,000 3,011,840 0.7004 6.260 6.168 6.260 6.076 6.629 467,069 6.4484 0.00%
2015-10-02 0 0.680 0.640 0.680 0.600 0.680 7,140,000 4,513,680 0.6322 6.260 5.892 6.260 5.524 6.260 775,552 5.8200 15.25%
2015-09-30 0 0.590 0.570 0.590 0.500 0.600 7,410,000 3,945,980 0.5325 5.432 5.248 5.432 4.603 5.524 804,879 4.9026 -1.67%
2015-09-29 0 0.600 0.600 0.620 0.590 0.600 570,000 341,900 0.5998 5.524 5.524 5.708 5.432 5.524 61,914 5.5222 -6.25%
2015-09-25 0 0.640 0.630 0.640 0.620 0.660 714,000 455,740 0.6383 5.892 5.800 5.892 5.708 6.076 77,555 5.8763 -3.03%
2015-09-24 0 0.660 0.630 0.660 0.640 0.670 366,000 242,840 0.6635 6.076 5.800 6.076 5.892 6.168 39,755 6.1084 1.54%
2015-09-23 0 0.650 0.630 0.650 0.610 0.670 1,138,000 728,220 0.6399 5.984 5.800 5.984 5.616 6.168 123,610 5.8913 -2.99%
2015-09-22 0 0.670 0.670 0.680 0.670 0.700 1,106,000 763,200 0.6901 6.168 6.168 6.260 6.168 6.444 120,134 6.3529 -4.29%
2015-09-21 0 0.700 0.680 0.700 0.660 0.710 1,494,000 1,026,680 0.6872 6.444 6.260 6.444 6.076 6.537 162,279 6.3266 1.45%
2015-09-18 0 0.690 0.680 0.700 0.690 0.710 450,000 312,560 0.6946 6.352 6.260 6.444 6.352 6.537 48,879 6.3945 -1.43%
2015-09-17 0 0.700 0.690 0.700 0.690 0.720 1,718,000 1,210,440 0.7046 6.444 6.352 6.444 6.352 6.629 186,610 6.4865 1.45%
2015-09-16 0 0.690 0.680 0.690 0.690 0.770 4,302,000 3,055,960 0.7104 6.352 6.260 6.352 6.352 7.089 467,286 6.5398 -6.76%
2015-09-15 0 0.740 0.720 0.740 0.720 0.760 912,000 678,900 0.7444 6.813 6.629 6.813 6.629 6.997 99,062 6.8533 -3.90%
2015-09-14 0 0.770 0.750 0.770 0.740 0.780 1,102,000 843,800 0.7657 7.089 6.905 7.089 6.813 7.181 119,700 7.0493 -2.53%
2015-09-11 0 0.790 0.780 0.790 0.770 0.820 3,238,000 2,614,720 0.8075 7.273 7.181 7.273 7.089 7.549 351,714 7.4342 -1.25%
2015-09-10 0 0.800 0.780 0.810 0.760 0.810 2,244,000 1,796,120 0.8004 7.365 7.181 7.457 6.997 7.457 243,745 7.3689 -3.61%
2015-09-09 0 0.830 0.810 0.830 0.780 0.870 4,854,000 3,971,900 0.8183 7.641 7.457 7.641 7.181 8.010 527,245 7.5333 -1.19%
2015-09-08 0 0.840 0.800 0.840 0.680 0.840 9,618,000 7,145,840 0.7430 7.733 7.365 7.733 6.260 7.733 1,044,714 6.8400 18.31%
2015-09-07 0 0.710 0.690 0.710 0.690 0.720 444,000 312,540 0.7039 6.537 6.352 6.537 6.352 6.629 48,228 6.4805 -4.05%
2015-09-04 0 0.740 0.700 0.740 0.690 0.800 1,938,000 1,420,900 0.7332 6.813 6.444 6.813 6.352 7.365 210,507 6.7499 -2.63%
2015-09-02 0 0.760 0.730 0.760 0.740 0.810 3,016,000 2,273,440 0.7538 6.997 6.721 6.997 6.813 7.457 327,600 6.9397 -5.00%
2015-09-01 0 0.800 0.780 0.800 0.780 0.820 554,000 441,860 0.7976 7.365 7.181 7.365 7.181 7.549 60,176 7.3428 -3.61%
2015-08-31 0 0.830 0.810 0.830 0.800 0.850 746,000 607,260 0.8140 7.641 7.457 7.641 7.365 7.825 81,031 7.4942 -1.19%
2015-08-28 0 0.840 0.810 0.840 0.820 0.880 1,792,000 1,532,760 0.8553 7.733 7.457 7.733 7.549 8.102 194,648 7.8745 -2.33%
2015-08-27 0 0.860 0.830 0.870 0.790 0.880 2,566,000 2,151,700 0.8385 7.917 7.641 8.010 7.273 8.102 278,721 7.7199 2.38%
2015-08-26 0 0.840 0.790 0.830 0.740 0.880 4,456,000 3,644,260 0.8178 7.733 7.273 7.641 6.813 8.102 484,014 7.5292 6.33%
2015-08-25 0 0.790 0.760 0.790 0.740 0.820 2,948,000 2,272,340 0.7708 7.273 6.997 7.273 6.813 7.549 320,214 7.0963 0.00%
2015-08-24 0 0.790 0.770 0.790 0.710 0.820 2,036,000 1,580,080 0.7761 7.273 7.089 7.273 6.537 7.549 221,152 7.1448 -9.20%
2015-08-21 0 0.870 0.860 0.870 0.840 0.890 1,310,000 1,126,440 0.8599 8.010 7.917 8.010 7.733 8.194 142,293 7.9163 -4.40%
2015-08-20 0 0.910 0.880 0.910 0.870 0.940 590,000 528,060 0.8950 8.378 8.102 8.378 8.010 8.654 64,086 8.2398 -3.19%
2015-08-19 0 0.940 0.910 0.940 0.850 0.970 4,008,000 3,620,860 0.9034 8.654 8.378 8.654 7.825 8.930 435,352 8.3171 -2.08%
2015-08-18 0 0.960 0.940 0.960 0.940 1.020 1,398,000 1,351,540 0.9668 8.838 8.654 8.838 8.654 9.390 151,852 8.9004 -4.95%
2015-08-17 0 1.010 1.000 1.010 1.000 1.040 2,548,000 2,580,040 1.0126 9.298 9.206 9.298 9.206 9.575 276,766 9.3221 -1.94%
2015-08-14 0 1.030 1.010 1.030 1.000 1.070 1,918,000 1,973,040 1.0287 9.483 9.298 9.483 9.206 9.851 208,334 9.4705 -0.96%
2015-08-13 0 1.040 1.020 1.040 1.010 1.070 1,034,000 1,067,780 1.0327 9.575 9.390 9.575 9.298 9.851 112,314 9.5071 -0.95%
2015-08-12 0 1.050 1.020 1.050 1.000 1.130 4,334,000 4,493,660 1.0368 9.667 9.390 9.667 9.206 10.40 470,762 9.5455 -6.25%
2015-08-11 0 1.120 1.100 1.120 1.100 1.190 2,990,000 3,452,300 1.1546 10.31 10.13 10.31 10.13 10.96 324,776 10.630 -1.75%
2015-08-10 0 1.140 1.110 1.170 1.050 1.180 7,618,000 8,389,100 1.1012 10.50 10.22 10.77 9.667 10.86 827,472 10.138 7.55%
2015-08-07 0 1.060 1.050 1.060 1.050 1.090 1,956,000 2,116,320 1.0820 9.759 9.667 9.759 9.667 10.03 212,462 9.9609 -1.85%
2015-08-06 0 1.080 1.040 1.080 1.020 1.080 4,744,000 4,979,320 1.0496 9.943 9.575 9.943 9.390 9.943 515,297 9.6630 2.86%
2015-08-05 0 1.050 1.020 1.050 1.020 1.110 4,888,000 5,247,080 1.0735 9.667 9.390 9.667 9.390 10.22 530,938 9.8827 -2.78%
2015-08-04 0 1.080 1.050 1.080 1.030 1.090 5,896,000 6,238,620 1.0581 9.943 9.667 9.943 9.483 10.03 640,428 9.7413 2.86%
2015-08-03 0 1.050 1.030 1.050 1.030 1.130 1,826,000 1,900,940 1.0410 9.667 9.483 9.667 9.483 10.40 198,341 9.5842 -3.67%
2015-07-31 0 1.090 1.080 1.090 1.090 1.160 6,414,000 7,270,540 1.1335 10.03 9.943 10.03 10.03 10.68 696,693 10.436 -0.91%
2015-07-30 0 1.100 1.080 1.100 1.030 1.150 17,148,000 18,724,540 1.0919 10.13 9.943 10.13 9.483 10.59 1,862,628 10.053 4.76%
2015-07-29 0 1.050 1.030 1.050 1.020 1.100 1,552,000 1,628,400 1.0492 9.667 9.483 9.667 9.390 10.13 168,579 9.6595 -0.94%
2015-07-28 0 1.060 1.030 1.060 1.030 1.100 2,872,000 3,059,360 1.0652 9.759 9.483 9.759 9.483 10.13 311,959 9.8069 -1.85%
2015-07-27 0 1.080 1.060 1.080 1.030 1.180 4,548,000 4,939,760 1.0861 9.943 9.759 9.943 9.483 10.86 494,007 9.9994 -9.24%
2015-07-24 0 1.190 1.170 1.190 1.160 1.270 5,450,000 6,564,640 1.2045 10.96 10.77 10.96 10.68 11.69 591,983 11.089 -0.83%
2015-07-23 0 1.200 1.180 1.200 1.160 1.240 7,224,000 8,620,080 1.1933 11.05 10.86 11.05 10.68 11.42 784,676 10.986 1.69%
2015-07-22 0 1.180 1.170 1.180 1.170 1.250 2,222,000 2,672,460 1.2027 10.86 10.77 10.86 10.77 11.51 241,355 11.073 -4.84%
2015-07-21 0 1.240 1.220 1.240 1.220 1.340 4,496,000 5,688,360 1.2652 11.42 11.23 11.42 11.23 12.34 488,359 11.648 -3.88%
2015-07-20 0 1.290 1.270 1.290 1.100 1.300 15,734,000 19,428,740 1.2348 11.88 11.69 11.88 10.13 11.97 1,709,038 11.368 17.27%
2015-07-17 0 1.100 1.080 1.100 1.020 1.100 5,882,000 6,223,100 1.0580 10.13 9.943 10.13 9.390 10.13 638,907 9.7402 4.76%
2015-07-16 0 1.050 1.030 1.050 1.000 1.050 2,278,000 2,349,900 1.0316 9.667 9.483 9.667 9.206 9.667 247,438 9.4969 0.00%
2015-07-15 0 1.050 1.020 1.050 1.000 1.100 4,308,000 4,496,000 1.0436 9.667 9.390 9.667 9.206 10.13 467,938 9.6081 0.00%
2015-07-14 0 1.050 1.040 1.050 1.020 1.080 3,186,000 3,342,400 1.0491 9.667 9.575 9.667 9.390 9.943 346,066 9.6583 0.96%
2015-07-13 0 1.040 1.030 1.050 0.950 1.060 6,416,000 6,567,280 1.0236 9.575 9.483 9.667 8.746 9.759 696,910 9.4234 4.00%
2015-07-10 0 1.000 0.980 1.000 0.950 1.100 14,132,000 14,105,880 0.9982 9.206 9.022 9.206 8.746 10.13 1,535,028 9.1893 0.00%
2015-07-09 0 1.000 0.970 1.000 0.720 1.060 16,162,000 14,562,420 0.9010 9.206 8.930 9.206 6.629 9.759 1,755,528 8.2952 35.14%
2015-07-08 0 0.740 0.700 0.740 0.600 0.860 10,240,000 7,083,960 0.6918 6.813 6.444 6.813 5.524 7.917 1,112,276 6.3689 -19.57%
2015-07-07 0 0.920 0.900 0.920 0.850 1.070 6,538,000 6,408,900 0.9803 8.470 8.286 8.470 7.825 9.851 710,162 9.0246 -8.00%
2015-07-06 0 1.000 0.960 1.040 0.800 1.100 14,082,000 12,915,660 0.9172 9.206 8.838 9.575 7.365 10.13 1,529,597 8.4438 -9.09%
2015-07-03 0 1.100 1.100 1.110 1.090 1.250 9,778,000 11,359,340 1.1617 10.13 10.13 10.22 10.03 11.51 1,062,093 10.695 -5.17%
2015-07-02 0 1.160 1.150 1.160 1.140 1.250 12,288,000 14,535,760 1.1829 10.68 10.59 10.68 10.50 11.51 1,334,731 10.890 -4.13%
2015-06-30 0 1.210 1.180 1.210 1.070 1.260 19,348,000 22,543,040 1.1651 11.14 10.86 11.14 9.851 11.60 2,101,593 10.727 -3.20%
2015-06-29 0 1.250 1.220 1.250 1.000 1.360 28,296,000 32,912,320 1.1631 11.51 11.23 11.51 9.206 12.52 3,073,531 10.708 -6.02%
2015-06-26 0 1.330 1.310 1.340 1.280 1.650 63,563,500 92,340,965 1.4527 12.24 12.06 12.34 11.78 15.19 6,904,311 13.374 -2.21%
2015-06-25 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-05-20 0 1.360 1.350 1.370 1.280 1.380 18,540,000 24,632,600 1.3286 12.52 12.43 12.61 11.78 12.70 2,013,828 12.232 7.94%
2015-05-19 0 1.260 1.250 1.260 1.200 1.260 21,020,000 25,962,080 1.2351 11.60 11.51 11.60 11.05 11.60 2,283,207 11.371 7.69%
2015-05-18 0 1.170 1.160 1.170 1.130 1.180 11,179,324 12,874,749 1.1517 10.77 10.68 10.77 10.40 10.86 1,214,306 10.603 4.46%
2015-05-15 0 1.120 1.110 1.120 1.070 1.310 45,748,000 54,661,400 1.1948 10.31 10.22 10.31 9.851 12.06 4,969,179 11.000 -0.88%
2015-05-14 0 1.130 1.120 1.130 0.970 1.130 49,426,000 52,221,660 1.0566 10.40 10.31 10.40 8.930 10.40 5,368,686 9.7271 14.14%
2015-05-13 0 0.990 0.990 1.000 0.850 1.000 15,946,000 14,437,260 0.9054 9.114 9.114 9.206 7.825 9.206 1,732,066 8.3353 13.79%
2015-05-12 0 0.870 0.850 0.870 0.850 0.870 2,244,000 1,925,520 0.8581 8.010 7.825 8.010 7.825 8.010 243,745 7.8997 0.00%
2015-05-11 0 0.870 0.860 0.870 0.850 0.900 4,124,000 3,575,920 0.8671 8.010 7.917 8.010 7.825 8.286 447,952 7.9828 -1.14%
2015-05-08 0 0.880 0.860 0.880 0.850 0.890 2,274,000 1,957,640 0.8609 8.102 7.917 8.102 7.825 8.194 247,003 7.9256 3.53%
2015-05-07 0 0.850 0.840 0.850 0.840 0.900 4,484,000 3,886,360 0.8667 7.825 7.733 7.825 7.733 8.286 487,055 7.9793 -5.56%
2015-05-06 0 0.900 0.880 0.900 0.880 0.920 3,154,000 2,825,300 0.8958 8.286 8.102 8.286 8.102 8.470 342,590 8.2469 1.12%
2015-05-05 0 0.890 0.880 0.890 0.870 0.960 8,494,000 7,798,720 0.9181 8.194 8.102 8.194 8.010 8.838 922,624 8.4528 -6.32%
2015-05-04 0 0.950 0.920 0.950 0.900 0.970 9,074,000 8,517,300 0.9386 8.746 8.470 8.746 8.286 8.930 985,624 8.6415 1.06%
2015-04-30 0 0.940 0.920 0.940 0.900 0.990 8,996,000 8,514,540 0.9465 8.654 8.470 8.654 8.286 9.114 977,152 8.7136 -4.08%
2015-04-29 0 0.980 0.960 0.980 0.910 1.000 10,304,000 9,908,760 0.9616 9.022 8.838 9.022 8.378 9.206 1,119,228 8.8532 3.16%
2015-04-28 0 0.950 0.950 0.960 0.940 1.070 23,038,000 23,142,680 1.0045 8.746 8.746 8.838 8.654 9.851 2,502,403 9.2482 -3.06%
2015-04-27 0 0.980 0.980 0.990 0.790 0.990 32,002,000 28,187,380 0.8808 9.022 9.022 9.114 7.273 9.114 3,476,079 8.1090 15.29%
2015-04-24 0 0.850 0.840 0.850 0.830 0.920 8,408,000 7,245,780 0.8618 7.825 7.733 7.825 7.641 8.470 913,283 7.9338 -5.56%
2015-04-23 0 0.900 0.890 0.900 0.870 0.950 23,512,000 20,905,900 0.8892 8.286 8.194 8.286 8.010 8.746 2,553,890 8.1859 -3.23%
2015-04-22 0 0.930 0.930 0.940 0.910 1.110 24,920,000 24,940,040 1.0008 8.562 8.562 8.654 8.378 10.22 2,706,828 9.2138 -8.82%
2015-04-21 0 1.020 1.010 1.030 0.860 1.180 75,606,000 78,974,200 1.0445 9.390 9.298 9.483 7.917 10.86 8,212,376 9.6165 18.60%
2015-04-20 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 7.917 - - - - 0 - 0.00%
2015-03-06 0 0.860 0.850 0.860 0.820 0.990 22,564,000 20,004,140 0.8866 7.917 7.825 7.917 7.549 9.114 2,450,917 8.1619 -11.34%
2015-03-05 0 0.970 0.950 0.960 0.910 1.040 43,554,000 42,518,520 0.9762 8.930 8.746 8.838 8.378 9.575 4,730,866 8.9875 3.19%
2015-03-04 0 0.940 0.940 0.950 0.830 1.240 121,136,000 114,103,220 0.9419 8.654 8.654 8.746 7.641 11.42 13,157,876 8.6719 -21.01%
2015-03-03 0 1.190 1.190 1.200 1.100 1.640 149,548,269 205,307,087 1.3728 10.96 10.96 11.05 10.13 15.10 16,244,036 12.639 -38.02%
2015-03-02 0 1.920 1.920 1.930 1.520 2.000 77,370,000 139,652,940 1.8050 17.68 17.68 17.77 13.99 18.41 8,403,983 16.617 27.15%
2015-02-27 0 1.510 1.510 1.520 1.250 1.570 60,216,000 86,733,080 1.4404 13.90 13.90 13.99 11.51 14.45 6,540,703 13.261 16.15%
2015-02-26 1 - - - - - 0 0 - 11.97 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 11.97 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 11.97 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 11.97 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 11.97 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 11.97 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 11.97 - - - - 0 - 0.00%
2015-02-13 0 1.300 1.280 1.290 1.150 1.460 67,032,000 90,078,400 1.3438 11.97 11.78 11.88 10.59 13.44 7,281,062 12.372 8.33%
2015-02-12 0 1.200 1.190 1.200 1.150 1.300 34,558,000 42,425,820 1.2277 11.05 10.96 11.05 10.59 11.97 3,753,714 11.302 -2.44%
2015-02-11 0 1.230 1.220 1.230 1.080 1.350 92,538,000 112,816,200 1.2191 11.32 11.23 11.32 9.943 12.43 10,051,541 11.224 14.95%
2015-02-10 0 1.070 1.080 1.090 0.810 1.090 38,966,000 36,831,020 0.9452 9.851 9.943 10.03 7.457 10.03 4,232,514 8.7019 28.92%
2015-02-09 0 0.830 0.820 0.830 0.780 0.870 13,178,000 10,820,040 0.8211 7.641 7.549 7.641 7.181 8.010 1,431,403 7.5590 -4.60%
2015-02-06 0 0.870 0.860 0.870 0.860 0.910 7,248,000 6,364,180 0.8781 8.010 7.917 8.010 7.917 8.378 787,283 8.0837 -2.25%
2015-02-05 0 0.890 0.880 0.890 0.840 0.930 15,786,020 13,838,756 0.8766 8.194 8.102 8.194 7.733 8.562 1,714,688 8.0707 0.00%
2015-02-04 0 0.890 0.880 0.890 0.760 0.930 65,654,000 57,196,560 0.8712 8.194 8.102 8.194 6.997 8.562 7,131,383 8.0204 18.67%
2015-02-03 0 0.750 0.750 0.760 0.720 0.760 18,782,000 13,902,100 0.7402 6.905 6.905 6.997 6.629 6.997 2,040,114 6.8144 7.14%
2015-02-02 0 0.700 0.700 0.710 0.670 0.790 13,526,000 9,928,280 0.7340 6.444 6.444 6.537 6.168 7.273 1,469,203 6.7576 -1.41%
2015-01-30 1 - - - - - 0 0 - 6.537 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 6.537 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 6.537 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 6.537 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 6.537 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 6.537 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 6.537 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 6.537 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 6.537 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 6.537 - - - - 0 - 0.00%
2015-01-16 1 - - - - - 0 0 - 6.537 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 6.537 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 6.537 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 6.537 - - - - 0 - 0.00%
2015-01-12 0 0.710 0.700 0.710 0.630 0.710 8,046,000 5,464,960 0.6792 6.537 6.444 6.537 5.800 6.537 873,962 6.2531 10.94%
2015-01-09 0 0.640 0.620 0.640 0.570 0.670 13,088,000 8,068,120 0.6165 5.892 5.708 5.892 5.248 6.168 1,421,628 5.6753 0.00%
2015-01-08 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 5.892 - - - - 0 - 0.00%
2014-12-09 0 0.640 0.620 0.640 0.570 0.670 25,734,000 16,253,760 0.6316 5.892 5.708 5.892 5.248 6.168 2,795,245 5.8148 -4.48%
2014-12-08 0 0.670 0.650 0.670 0.630 0.680 14,684,000 9,668,940 0.6585 6.168 5.984 6.168 5.800 6.260 1,594,986 6.0621 1.52%
2014-12-05 0 0.660 0.640 0.660 0.640 0.670 8,728,000 5,711,140 0.6543 6.076 5.892 6.076 5.892 6.168 948,041 6.0241 0.00%
2014-12-04 0 0.660 0.650 0.670 0.610 0.670 19,140,000 12,301,980 0.6427 6.076 5.984 6.168 5.616 6.168 2,079,000 5.9173 4.76%
2014-12-03 0 0.630 0.620 0.630 0.620 0.650 1,286,000 814,880 0.6337 5.800 5.708 5.800 5.708 5.984 139,686 5.8336 -3.08%
2014-12-02 0 0.650 0.640 0.650 0.630 0.660 4,922,000 3,191,240 0.6484 5.984 5.892 5.984 5.800 6.076 534,631 5.9691 0.00%
2014-12-01 0 0.650 0.630 0.650 0.620 0.670 12,130,000 7,874,800 0.6492 5.984 5.800 5.984 5.708 6.168 1,317,569 5.9768 0.00%
2014-11-28 0 0.650 0.630 0.650 0.600 0.650 12,160,000 7,577,480 0.6231 5.984 5.800 5.984 5.524 5.984 1,320,828 5.7369 3.17%
2014-11-27 0 0.630 0.620 0.630 0.610 0.650 7,340,000 4,645,080 0.6328 5.800 5.708 5.800 5.616 5.984 797,276 5.8262 -3.08%
2014-11-26 0 0.650 0.630 0.650 0.560 0.670 24,504,000 15,344,670 0.6262 5.984 5.800 5.984 5.156 6.168 2,661,641 5.7651 14.04%
2014-11-25 0 0.570 0.550 0.570 0.550 0.580 1,192,000 669,560 0.5617 5.248 5.063 5.248 5.063 5.340 129,476 5.1713 -1.72%
2014-11-24 0 0.580 0.570 0.580 0.540 0.580 3,326,000 1,885,320 0.5668 5.340 5.248 5.340 4.971 5.340 361,272 5.2186 0.00%
2014-11-21 0 0.580 0.580 0.590 0.570 0.600 1,102,000 640,960 0.5816 5.340 5.340 5.432 5.248 5.524 119,700 5.3547 -1.69%
2014-11-20 0 0.590 0.580 0.590 0.570 0.610 2,236,000 1,317,080 0.5890 5.432 5.340 5.432 5.248 5.616 242,876 5.4229 -3.28%
2014-11-19 0 0.610 0.580 0.610 0.590 0.640 8,486,000 5,201,380 0.6129 5.616 5.340 5.616 5.432 5.892 921,755 5.6429 1.67%
2014-11-18 0 0.600 0.590 0.600 0.560 0.610 16,290,000 9,476,700 0.5817 5.524 5.432 5.524 5.156 5.616 1,769,431 5.3558 5.26%
2014-11-17 0 0.570 0.560 0.570 0.520 0.610 15,730,000 8,739,420 0.5556 5.248 5.156 5.248 4.787 5.616 1,708,603 5.1149 5.56%
2014-11-14 0 0.540 0.520 0.540 0.520 0.540 932,000 498,820 0.5352 4.971 4.787 4.971 4.787 4.971 101,234 4.9274 0.00%
2014-11-13 0 0.540 0.530 0.540 0.530 0.550 2,238,000 1,205,620 0.5387 4.971 4.879 4.971 4.879 5.063 243,093 4.9595 1.89%
2014-11-12 0 0.530 0.520 0.530 0.510 0.550 2,032,000 1,067,780 0.5255 4.879 4.787 4.879 4.695 5.063 220,717 4.8378 -5.36%
2014-11-11 0 0.560 0.540 0.560 0.530 0.570 1,424,000 778,160 0.5465 5.156 4.971 5.156 4.879 5.248 154,676 5.0309 -3.45%
2014-11-10 0 0.580 0.550 0.580 0.550 0.600 1,052,000 599,520 0.5699 5.340 5.063 5.340 5.063 5.524 114,269 5.2466 -1.69%
2014-11-07 0 0.590 0.570 0.590 0.570 0.610 2,254,000 1,331,300 0.5906 5.432 5.248 5.432 5.248 5.616 244,831 5.4376 -3.28%
2014-11-06 0 0.610 0.590 0.600 0.590 0.620 4,604,000 2,806,900 0.6097 5.616 5.432 5.524 5.432 5.708 500,090 5.6128 0.00%
2014-11-05 0 0.610 0.600 0.610 0.590 0.630 4,946,000 3,048,120 0.6163 5.616 5.524 5.616 5.432 5.800 537,238 5.6737 -1.61%
2014-11-04 0 0.620 0.600 0.620 0.570 0.620 7,206,000 4,318,380 0.5993 5.708 5.524 5.708 5.248 5.708 782,721 5.5171 5.08%
2014-11-03 0 0.590 0.570 0.590 0.500 0.590 12,758,000 6,978,420 0.5470 5.432 5.248 5.432 4.603 5.432 1,385,783 5.0357 13.46%
2014-10-31 0 0.520 0.500 0.520 0.495 0.540 2,376,000 1,209,820 0.5092 4.787 4.603 4.787 4.557 4.971 258,083 4.6877 0.00%
2014-10-30 0 0.520 0.520 0.530 0.510 0.540 2,506,000 1,305,780 0.5211 4.787 4.787 4.879 4.695 4.971 272,203 4.7971 -3.70%
2014-10-29 0 0.540 0.530 0.540 0.530 0.550 796,000 425,160 0.5341 4.971 4.879 4.971 4.879 5.063 86,462 4.9173 -1.82%
2014-10-28 0 0.550 0.530 0.550 0.530 0.550 2,348,000 1,258,900 0.5362 5.063 4.879 5.063 4.879 5.063 255,041 4.9361 0.00%
2014-10-27 0 0.550 0.530 0.550 0.530 0.560 600,000 327,160 0.5453 5.063 4.879 5.063 4.879 5.156 65,172 5.0199 -1.79%
2014-10-24 0 0.560 0.540 0.560 0.540 0.560 606,000 331,740 0.5474 5.156 4.971 5.156 4.971 5.156 65,824 5.0398 0.00%
2014-10-23 0 0.560 0.540 0.560 0.540 0.570 1,646,000 912,060 0.5541 5.156 4.971 5.156 4.971 5.248 178,790 5.1013 -1.75%
2014-10-22 0 0.570 0.550 0.570 0.550 0.570 1,564,000 879,140 0.5621 5.248 5.063 5.248 5.063 5.248 169,883 5.1750 1.79%
2014-10-21 0 0.560 0.540 0.560 0.540 0.570 1,068,000 587,040 0.5497 5.156 4.971 5.156 4.971 5.248 116,007 5.0604 0.00%
2014-10-20 0 0.560 0.550 0.560 0.550 0.570 382,000 215,020 0.5629 5.156 5.063 5.156 5.063 5.248 41,493 5.1821 0.00%
2014-10-17 0 0.560 0.550 0.560 0.540 0.560 2,626,000 1,442,560 0.5493 5.156 5.063 5.156 4.971 5.156 285,238 5.0574 0.00%
2014-10-16 0 0.560 0.550 0.560 0.540 0.560 2,666,000 1,467,200 0.5503 5.156 5.063 5.156 4.971 5.156 289,583 5.0666 -1.75%
2014-10-15 0 0.570 0.550 0.570 0.550 0.570 598,000 333,360 0.5575 5.248 5.063 5.248 5.063 5.248 64,955 5.1322 0.00%
2014-10-14 0 0.570 0.550 0.570 0.550 0.570 400,000 223,000 0.5575 5.248 5.063 5.248 5.063 5.248 43,448 5.1325 0.00%
2014-10-13 0 0.570 0.560 0.570 0.550 0.580 1,410,000 784,440 0.5563 5.248 5.156 5.248 5.063 5.340 153,155 5.1219 -1.72%
2014-10-10 0 0.580 0.570 0.580 0.560 0.590 2,942,000 1,689,160 0.5742 5.340 5.248 5.340 5.156 5.432 319,562 5.2859 -3.33%
2014-10-09 0 0.600 0.590 0.600 0.570 0.610 9,199,000 5,373,280 0.5841 5.524 5.432 5.524 5.248 5.616 999,202 5.3776 -1.64%
2014-10-08 0 0.610 0.600 0.610 0.600 0.620 2,592,000 1,569,440 0.6055 5.616 5.524 5.616 5.524 5.708 281,545 5.5744 1.67%
2014-10-07 0 0.600 0.600 0.610 0.590 0.640 2,590,000 1,617,020 0.6243 5.524 5.524 5.616 5.432 5.892 281,328 5.7478 -3.23%
2014-10-06 0 0.620 0.610 0.620 0.570 0.630 10,192,000 6,053,580 0.5940 5.708 5.616 5.708 5.248 5.800 1,107,062 5.4681 5.08%
2014-10-03 0 0.590 0.570 0.590 0.520 0.590 4,422,000 2,417,240 0.5466 5.432 5.248 5.432 4.787 5.432 480,321 5.0326 5.36%
2014-09-30 0 0.560 0.550 0.560 0.540 0.600 6,570,000 3,850,120 0.5860 5.156 5.063 5.156 4.971 5.524 713,638 5.3951 -3.45%
2014-09-29 0 0.580 0.540 0.560 0.530 0.650 13,660,000 8,230,300 0.6025 5.340 4.971 5.156 4.879 5.984 1,483,759 5.5469 -13.43%
2014-09-26 1 - - - - - 0 0 - 6.168 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 6.168 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 6.168 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 6.168 - - - - 0 - 0.00%
2014-09-22 0 0.670 0.650 0.670 0.580 0.670 24,712,000 15,596,940 0.6311 6.168 5.984 6.168 5.340 6.168 2,684,234 5.8106 11.67%
2014-09-19 0 0.600 0.580 0.600 0.580 0.610 1,346,000 798,200 0.5930 5.524 5.340 5.524 5.340 5.616 146,203 5.4595 -3.23%
2014-09-18 0 0.620 0.580 0.620 0.590 0.620 3,758,000 2,291,500 0.6098 5.708 5.340 5.708 5.432 5.708 408,197 5.6137 1.64%
2014-09-17 0 0.610 0.590 0.610 0.570 0.640 8,630,000 5,184,780 0.6008 5.616 5.432 5.616 5.248 5.892 937,397 5.5310 -4.69%
2014-09-16 0 0.640 0.620 0.640 0.345 0.660 4,008,000 2,446,800 0.6105 5.892 5.708 5.892 3.176 6.076 435,352 5.6203 -3.03%
2014-09-15 0 0.660 0.630 0.660 0.600 0.660 8,420,000 5,172,680 0.6143 6.076 5.800 6.076 5.524 6.076 914,586 5.6558 4.76%
2014-09-12 0 0.630 0.620 0.630 0.620 0.650 1,448,000 909,700 0.6282 5.800 5.708 5.800 5.708 5.984 157,283 5.7839 0.00%
2014-09-11 0 0.630 0.630 0.650 0.620 0.670 2,906,000 1,875,120 0.6453 5.800 5.800 5.984 5.708 6.168 315,652 5.9405 -3.08%
2014-09-10 0 0.650 0.650 0.660 0.650 0.680 1,940,000 1,279,680 0.6596 5.984 5.984 6.076 5.984 6.260 210,724 6.0728 -5.80%
2014-09-08 0 0.690 0.660 0.690 0.640 0.690 11,052,000 7,395,880 0.6692 6.352 6.076 6.352 5.892 6.352 1,200,476 6.1608 0.00%
2014-09-05 0 0.690 0.670 0.690 0.670 0.700 3,890,000 2,666,100 0.6854 6.352 6.168 6.352 6.168 6.444 422,534 6.3098 -1.43%
2014-09-04 0 0.700 0.680 0.700 0.680 0.710 1,962,000 1,357,940 0.6921 6.444 6.260 6.444 6.260 6.537 213,114 6.3719 -1.41%
2014-09-03 0 0.710 0.690 0.710 0.670 0.730 20,636,000 14,378,000 0.6967 6.537 6.352 6.537 6.168 6.721 2,241,497 6.4145 4.41%
2014-09-02 0 0.680 0.670 0.680 0.630 0.680 12,222,000 7,997,980 0.6544 6.260 6.168 6.260 5.800 6.260 1,327,562 6.0246 4.62%
2014-09-01 0 0.650 0.630 0.650 0.600 0.650 6,118,000 3,821,720 0.6247 5.984 5.800 5.984 5.524 5.984 664,541 5.7509 4.84%
2014-08-29 0 0.620 0.610 0.620 0.580 0.640 10,870,000 6,599,740 0.6072 5.708 5.616 5.708 5.340 5.892 1,180,707 5.5897 -1.59%
2014-08-28 0 0.630 0.620 0.630 0.610 0.740 33,270,000 22,061,560 0.6631 5.800 5.708 5.800 5.616 6.813 3,613,810 6.1048 -12.50%
2014-08-27 1 - - - - - 0 0 - 6.629 - - - - 0 - 0.00%
2014-08-26 0 0.720 0.710 0.720 0.640 0.740 38,368,000 26,558,940 0.6922 6.629 6.537 6.629 5.892 6.813 4,167,559 6.3728 10.77%
2014-08-25 0 0.650 0.640 0.650 0.610 0.650 7,942,000 5,027,060 0.6330 5.984 5.892 5.984 5.616 5.984 862,666 5.8274 1.56%
2014-08-22 0 0.640 0.630 0.640 0.610 0.670 9,858,000 6,284,580 0.6375 5.892 5.800 5.892 5.616 6.168 1,070,783 5.8691 -3.03%
2014-08-21 0 0.660 0.650 0.660 0.600 0.670 16,506,000 10,730,100 0.6501 6.076 5.984 6.076 5.524 6.168 1,792,893 5.9848 1.54%
2014-08-20 0 0.650 0.640 0.650 0.630 0.700 10,912,000 7,221,020 0.6618 5.984 5.892 5.984 5.800 6.444 1,185,269 6.0923 -2.99%
2014-08-19 0 0.670 0.660 0.670 0.590 0.690 38,916,000 25,267,440 0.6493 6.168 6.076 6.168 5.432 6.352 4,227,083 5.9775 6.35%
2014-08-18 0 0.630 0.620 0.630 0.520 0.640 25,361,280 14,990,849 0.5911 5.800 5.708 5.800 4.787 5.892 2,754,760 5.4418 21.15%
2014-08-15 0 0.520 0.510 0.520 0.485 0.580 26,336,000 14,134,760 0.5367 4.787 4.695 4.787 4.465 5.340 2,860,634 4.9411 4.00%
2014-08-14 0 0.500 0.495 0.500 0.485 0.530 12,670,000 6,488,520 0.5121 4.603 4.557 4.603 4.465 4.879 1,376,224 4.7147 0.00%
2014-08-13 0 0.500 0.495 0.500 0.420 0.510 22,394,000 10,470,700 0.4676 4.603 4.557 4.603 3.867 4.695 2,432,452 4.3046 20.48%
2014-08-12 0 0.415 0.405 0.415 0.400 0.435 3,814,000 1,575,480 0.4131 3.821 3.729 3.821 3.683 4.005 414,279 3.8029 0.00%
2014-08-11 0 0.415 0.415 0.420 0.415 0.430 2,178,000 924,210 0.4243 3.821 3.821 3.867 3.821 3.959 236,576 3.9066 0.00%
2014-08-08 0 0.415 0.415 0.425 0.415 0.450 3,976,000 1,699,790 0.4275 3.821 3.821 3.913 3.821 4.143 431,876 3.9358 -4.60%
2014-08-07 0 0.435 0.430 0.435 0.425 0.460 6,054,000 2,695,550 0.4453 4.005 3.959 4.005 3.913 4.235 657,590 4.0991 1.16%
2014-08-06 0 0.430 0.420 0.435 0.415 0.465 5,254,000 2,279,680 0.4339 3.959 3.867 4.005 3.821 4.281 570,693 3.9946 -4.44%
2014-08-05 0 0.450 0.445 0.450 0.435 0.485 6,344,000 2,902,030 0.4574 4.143 4.097 4.143 4.005 4.465 689,090 4.2114 -3.23%
2014-08-04 0 0.465 0.460 0.465 0.420 0.480 17,458,000 7,751,520 0.4440 4.281 4.235 4.281 3.867 4.419 1,896,300 4.0877 -4.12%
2014-08-01 1 0.485 0.485 0.495 0.485 0.530 8,272,000 4,219,450 0.5101 4.465 4.465 4.557 4.465 4.879 898,510 4.6961 -4.90%
2014-07-31 0 0.510 0.500 0.510 0.440 0.550 17,826,000 9,012,660 0.5056 4.695 4.603 4.695 4.051 5.063 1,936,272 4.6546 13.33%
2014-07-30 0 0.450 0.450 0.455 0.405 0.600 51,332,000 26,135,240 0.5091 4.143 4.143 4.189 3.729 5.524 5,575,717 4.6873 11.11%
2014-07-29 0 0.405 0.400 0.405 0.290 0.415 44,009,000 16,025,735 0.3641 3.729 3.683 3.729 2.670 3.821 4,780,288 3.3525 42.11%
2014-07-28 1 - - - - - 0 0 - 2.624 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 2.624 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 2.624 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 2.624 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 2.624 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 2.624 - - - - 0 - 0.00%
2014-07-18 1 - - - - - 0 0 - 2.624 - - - - 0 - 0.00%
2014-07-17 1 - - - - - 0 0 - 2.624 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 2.624 - - - - 0 - 0.00%
2014-07-15 1 0.285 0.280 0.285 0.280 0.290 318,000 91,760 0.2886 2.624 2.578 2.624 2.578 2.670 34,541 2.6565 0.00%
2014-07-14 0 0.285 0.280 0.285 0.275 0.295 2,978,000 849,830 0.2854 2.624 2.578 2.624 2.532 2.716 323,472 2.6272 -3.39%
2014-07-11 0 0.295 0.280 0.295 0.270 0.300 4,982,000 1,392,890 0.2796 2.716 2.578 2.716 2.486 2.762 541,148 2.5740 0.00%
2014-07-10 0 0.295 0.285 0.295 0.290 0.310 1,264,000 380,270 0.3008 2.716 2.624 2.716 2.670 2.854 137,297 2.7697 -1.67%
2014-07-09 0 0.300 0.290 0.300 0.290 0.300 656,000 193,490 0.2950 2.762 2.670 2.762 2.670 2.762 71,255 2.7155 5.26%
2014-07-08 0 0.285 0.285 0.295 0.280 0.325 3,244,000 984,680 0.3035 2.624 2.624 2.716 2.578 2.992 352,366 2.7945 -8.06%
2014-07-07 0 0.310 0.305 0.310 0.260 0.340 23,004,000 6,683,930 0.2906 2.854 2.808 2.854 2.394 3.130 2,498,710 2.6750 -13.89%
2014-07-04 1 - - - - - 0 0 - 3.314 - - - - 0 - 0.00%
2014-07-03 1 0.360 0.350 0.360 0.345 0.370 1,360,000 481,260 0.3539 3.314 3.222 3.314 3.176 3.406 147,724 3.2578 0.00%
2014-07-02 0 0.360 0.350 0.360 0.350 0.370 1,824,000 653,660 0.3584 3.314 3.222 3.314 3.222 3.406 198,124 3.2992 0.00%
2014-06-30 0 0.360 0.355 0.360 0.355 0.365 256,000 92,090 0.3597 3.314 3.268 3.314 3.268 3.360 27,807 3.3118 -2.70%
2014-06-27 0 0.370 0.365 0.370 0.355 0.370 572,000 206,700 0.3614 3.406 3.360 3.406 3.268 3.406 62,131 3.3268 -1.33%
2014-06-26 0 0.375 0.370 0.375 0.365 0.380 912,000 335,940 0.3684 3.452 3.406 3.452 3.360 3.498 99,062 3.3912 -1.32%
2014-06-25 0 0.380 0.370 0.380 0.375 0.380 286,000 108,430 0.3791 3.498 3.406 3.498 3.452 3.498 31,066 3.4904 -1.30%
2014-06-24 0 0.385 0.375 0.385 0.370 0.385 584,000 219,690 0.3762 3.544 3.452 3.544 3.406 3.544 63,434 3.4633 1.32%
2014-06-23 0 0.380 0.370 0.380 0.370 0.395 1,816,000 687,850 0.3788 3.498 3.406 3.498 3.406 3.637 197,255 3.4871 -3.80%
2014-06-20 0 0.395 0.390 0.395 0.390 0.450 6,870,000 2,871,650 0.4180 3.637 3.590 3.637 3.590 4.143 746,224 3.8482 0.00%
2014-06-19 1 - - - - - 0 0 - 3.637 - - - - 0 - 0.00%
2014-06-18 0 0.395 0.385 0.395 0.385 0.415 1,512,000 600,570 0.3972 3.637 3.544 3.637 3.544 3.821 164,234 3.6568 -2.47%
2014-06-17 0 0.405 0.390 0.405 0.395 0.405 1,212,000 488,310 0.4029 3.729 3.590 3.729 3.637 3.729 131,648 3.7092 2.53%
2014-06-16 0 0.395 0.385 0.395 0.380 0.420 4,246,000 1,678,260 0.3953 3.637 3.544 3.637 3.498 3.867 461,203 3.6389 -4.82%
2014-06-13 0 0.415 0.405 0.415 0.410 0.420 1,018,000 418,830 0.4114 3.821 3.729 3.821 3.775 3.867 110,576 3.7877 -2.35%
2014-06-12 0 0.425 0.420 0.425 0.415 0.440 4,168,000 1,776,530 0.4262 3.913 3.867 3.913 3.821 4.051 452,731 3.9240 -2.30%
2014-06-11 0 0.435 0.425 0.440 0.410 0.460 4,959,375 2,135,440 0.4306 4.005 3.913 4.051 3.775 4.235 538,691 3.9641 -2.25%
2014-06-10 0 0.445 0.445 0.450 0.390 0.450 6,704,000 2,764,380 0.4123 4.097 4.097 4.143 3.590 4.143 728,193 3.7962 12.66%
2014-06-09 0 0.395 0.385 0.395 0.390 0.395 556,000 218,110 0.3923 3.637 3.544 3.637 3.590 3.637 60,393 3.6115 0.00%
2014-06-06 0 0.395 0.385 0.395 0.385 0.400 1,002,000 392,180 0.3914 3.637 3.544 3.637 3.544 3.683 108,838 3.6033 0.00%
2014-06-05 0 0.395 0.390 0.395 0.390 0.395 176,150 68,936 0.3913 3.637 3.590 3.637 3.590 3.637 19,134 3.6029 -1.25%
2014-06-04 0 0.400 0.390 0.400 0.385 0.400 818,000 323,330 0.3953 3.683 3.590 3.683 3.544 3.683 88,852 3.6390 -2.44%
2014-06-03 0 0.410 0.400 0.410 0.400 0.410 758,000 304,700 0.4020 3.775 3.683 3.775 3.683 3.775 82,334 3.7008 1.23%
2014-05-30 0 0.405 0.400 0.405 0.385 0.415 1,226,000 497,700 0.4060 3.729 3.683 3.729 3.544 3.821 133,169 3.7374 -1.22%
2014-05-29 0 0.410 0.400 0.410 0.400 0.415 426,000 175,620 0.4123 3.775 3.683 3.775 3.683 3.821 46,272 3.7953 1.23%
2014-05-28 0 0.405 0.400 0.405 0.400 0.430 2,244,000 923,910 0.4117 3.729 3.683 3.729 3.683 3.959 243,745 3.7905 -3.57%
2014-05-27 0 0.420 0.415 0.420 0.395 0.425 5,884,000 2,401,500 0.4081 3.867 3.821 3.867 3.637 3.913 639,124 3.7575 2.44%
2014-05-26 0 0.410 0.405 0.410 0.405 0.415 298,000 121,990 0.4094 3.775 3.729 3.775 3.729 3.821 32,369 3.7687 -1.20%
2014-05-23 0 0.415 0.410 0.415 0.405 0.430 1,900,000 788,000 0.4147 3.821 3.775 3.821 3.729 3.959 206,379 3.8182 -1.19%
2014-05-22 0 0.420 0.410 0.420 0.395 0.430 2,244,000 908,550 0.4049 3.867 3.775 3.867 3.637 3.959 243,745 3.7275 5.00%
2014-05-21 0 0.400 0.395 0.400 0.395 0.410 840,000 337,990 0.4024 3.683 3.637 3.683 3.637 3.775 91,241 3.7043 0.00%
2014-05-20 0 0.400 0.395 0.400 0.395 0.425 906,000 372,570 0.4112 3.683 3.637 3.683 3.637 3.913 98,410 3.7859 -4.76%
2014-05-19 0 0.420 0.415 0.420 0.395 0.440 3,224,000 1,322,620 0.4102 3.867 3.821 3.867 3.637 4.051 350,193 3.7768 -1.18%
2014-05-16 0 0.425 0.420 0.425 0.380 0.440 12,606,000 5,272,840 0.4183 3.913 3.867 3.913 3.498 4.051 1,369,272 3.8508 11.84%
2014-05-15 0 0.380 0.375 0.385 0.365 0.400 2,946,000 1,113,870 0.3781 3.498 3.452 3.544 3.360 3.683 319,997 3.4809 2.70%
2014-05-14 0 0.370 0.365 0.370 0.365 0.375 1,576,000 582,190 0.3694 3.406 3.360 3.406 3.360 3.452 171,186 3.4009 0.00%
2014-05-13 0 0.370 0.365 0.370 0.365 0.390 1,004,000 375,350 0.3739 3.406 3.360 3.406 3.360 3.590 109,055 3.4418 -3.90%
2014-05-12 0 0.385 0.375 0.385 0.370 0.435 7,984,000 3,334,650 0.4177 3.544 3.452 3.544 3.406 4.005 867,228 3.8452 -8.33%
2014-05-09 0 0.420 0.410 0.415 0.395 0.435 2,747,000 1,158,420 0.4217 3.867 3.775 3.821 3.637 4.005 298,381 3.8824 3.70%
2014-05-08 1 - - - - - 0 0 - 3.729 - - - - 0 - 0.00%
2014-05-07 0 0.405 0.395 0.405 0.395 0.420 2,260,000 925,060 0.4093 3.729 3.637 3.729 3.637 3.867 245,483 3.7683 0.00%
2014-05-05 0 0.405 0.410 0.415 0.400 0.430 3,868,000 1,606,600 0.4154 3.729 3.775 3.821 3.683 3.959 420,145 3.8239 -1.22%
2014-05-02 0 0.410 0.405 0.410 0.405 0.440 2,692,000 1,137,350 0.4225 3.775 3.729 3.775 3.729 4.051 292,407 3.8896 1.23%
2014-04-30 0 0.405 0.395 0.405 0.385 0.430 4,320,000 1,726,860 0.3997 3.729 3.637 3.729 3.544 3.959 469,241 3.6801 -5.81%
2014-04-29 0 0.430 0.410 0.430 0.395 0.435 3,776,000 1,547,790 0.4099 3.959 3.775 3.959 3.637 4.005 410,152 3.7737 2.38%
2014-04-28 0 0.420 0.400 0.415 0.400 0.455 1,738,000 737,020 0.4241 3.867 3.683 3.821 3.683 4.189 188,783 3.9041 -5.62%
2014-04-25 0 0.445 0.445 0.450 0.445 0.475 958,000 435,690 0.4548 4.097 4.097 4.143 4.097 4.373 104,059 4.1870 -5.32%
2014-04-24 0 0.470 0.465 0.470 0.455 0.485 4,938,000 2,354,040 0.4767 4.327 4.281 4.327 4.189 4.465 536,369 4.3888 1.08%
2014-04-23 0 0.465 0.455 0.465 0.455 0.485 4,452,000 2,082,470 0.4678 4.281 4.189 4.281 4.189 4.465 483,579 4.3064 -4.12%
2014-04-22 0 0.485 0.475 0.485 0.455 0.490 1,890,000 882,210 0.4668 4.465 4.373 4.465 4.189 4.511 205,293 4.2973 3.19%
2014-04-17 0 0.470 0.460 0.470 0.455 0.485 2,472,000 1,151,870 0.4660 4.327 4.235 4.327 4.189 4.465 268,510 4.2899 -2.08%
2014-04-16 0 0.480 0.475 0.480 0.460 0.520 6,508,000 3,182,100 0.4890 4.419 4.373 4.419 4.235 4.787 706,903 4.5015 -4.00%
2014-04-15 1 - - - - - 0 0 - 4.603 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 4.603 - - - - 0 - 0.00%
2014-04-11 1 - - - - - 0 0 - 4.603 - - - - 0 - 0.00%
2014-04-10 1 - - - - - 0 0 - 4.603 - - - - 0 - 0.00%
2014-04-09 1 - - - - - 0 0 - 4.603 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 4.603 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 4.603 - - - - 0 - 0.00%
2014-04-04 1 - - - - - 0 0 - 4.603 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 4.603 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 4.603 - - - - 0 - 0.00%
2014-04-01 0 0.500 0.500 0.510 0.495 0.510 1,242,000 620,860 0.4999 4.603 4.603 4.695 4.557 4.695 134,907 4.6021 1.01%
2014-03-31 0 0.495 0.490 0.495 0.490 0.500 1,344,000 664,850 0.4947 4.557 4.511 4.557 4.511 4.603 145,986 4.5542 -2.94%
2014-03-28 0 0.510 0.500 0.510 0.490 0.520 4,462,000 2,263,940 0.5074 4.695 4.603 4.695 4.511 4.787 484,666 4.6711 0.00%
2014-03-27 0 0.510 0.490 0.510 0.490 0.530 5,274,000 2,651,370 0.5027 4.695 4.511 4.695 4.511 4.879 572,866 4.6283 -5.56%
2014-03-26 0 0.540 0.530 0.540 0.520 0.570 3,948,000 2,135,300 0.5409 4.971 4.879 4.971 4.787 5.248 428,834 4.9793 -5.26%
2014-03-25 0 0.570 0.560 0.570 0.550 0.600 6,416,000 3,696,840 0.5762 5.248 5.156 5.248 5.063 5.524 696,910 5.3046 -1.72%
2014-03-24 0 0.580 0.570 0.580 0.550 0.600 3,920,000 2,211,920 0.5643 5.340 5.248 5.340 5.063 5.524 425,793 5.1948 -1.69%
2014-03-21 0 0.590 0.580 0.590 0.570 0.620 8,404,000 4,993,360 0.5942 5.432 5.340 5.432 5.248 5.708 912,848 5.4701 -1.67%
2014-03-20 0 0.600 0.590 0.600 0.540 0.620 16,598,000 9,758,460 0.5879 5.524 5.432 5.524 4.971 5.708 1,802,886 5.4127 7.14%
2014-03-19 0 0.560 0.550 0.560 0.540 0.570 4,206,000 2,309,780 0.5492 5.156 5.063 5.156 4.971 5.248 456,859 5.0558 -1.75%
2014-03-18 0 0.570 0.560 0.570 0.540 0.620 14,350,000 8,169,520 0.5693 5.248 5.156 5.248 4.971 5.708 1,558,707 5.2412 -3.39%
2014-03-17 0 0.590 0.580 0.590 0.495 0.600 26,094,000 14,611,200 0.5599 5.432 5.340 5.432 4.557 5.524 2,834,348 5.1550 20.41%
2014-03-14 0 0.490 0.485 0.490 0.485 0.520 5,812,000 2,865,650 0.4931 4.511 4.465 4.511 4.465 4.787 631,303 4.5393 -3.92%
2014-03-13 0 0.510 0.500 0.510 0.480 0.530 12,810,000 6,444,840 0.5031 4.695 4.603 4.695 4.419 4.879 1,391,431 4.6318 6.25%
2014-03-12 0 0.480 0.475 0.480 0.475 0.500 6,368,000 3,100,680 0.4869 4.419 4.373 4.419 4.373 4.603 691,697 4.4827 -4.00%
2014-03-11 0 0.500 0.495 0.500 0.480 0.520 11,770,000 5,847,020 0.4968 4.603 4.557 4.603 4.419 4.787 1,278,466 4.5735 -1.96%
2014-03-10 0 0.510 0.495 0.500 0.495 0.550 9,418,000 4,911,440 0.5215 4.695 4.557 4.603 4.557 5.063 1,022,990 4.8011 -7.27%
2014-03-07 0 0.550 0.540 0.550 0.540 0.580 7,316,000 4,067,300 0.5559 5.063 4.971 5.063 4.971 5.340 794,669 5.1182 -5.17%
2014-03-06 0 0.580 0.560 0.580 0.540 0.610 22,756,000 13,084,120 0.5750 5.340 5.156 5.340 4.971 5.616 2,471,772 5.2934 0.00%
2014-03-05 0 0.580 0.580 0.590 0.530 0.590 16,408,000 9,301,480 0.5669 5.340 5.340 5.432 4.879 5.432 1,782,248 5.2190 0.00%
2014-03-04 0 0.580 0.570 0.580 0.540 0.600 12,208,020 6,812,931 0.5581 5.340 5.248 5.340 4.971 5.524 1,326,044 5.1378 0.00%
2014-03-03 0 0.580 0.570 0.580 0.540 0.730 54,728,000 34,653,740 0.6332 5.340 5.248 5.340 4.971 6.721 5,944,593 5.8295 -7.94%
2014-02-28 0 0.630 0.640 0.650 0.570 0.980 122,192,000 84,024,920 0.6876 5.800 5.892 5.984 5.248 9.022 13,272,579 6.3307 35.48%
2014-02-27 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-02-26 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-02-25 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-02-24 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-02-21 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-02-20 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-02-19 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-02-18 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-02-17 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-02-14 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-02-13 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-02-12 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-02-11 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-02-10 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-02-07 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-02-06 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-02-05 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-02-04 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-01-30 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-01-29 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-01-28 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-01-27 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-01-24 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-01-23 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-01-22 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-01-21 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-01-20 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-01-17 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-01-16 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-01-15 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-01-14 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-01-13 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-01-10 1 - - - - - 0 0 - 4.281 - - - - 0 - 0.00%
2014-01-09 0 0.465 0.460 0.465 0.450 0.510 9,054,000 4,255,590 0.4700 4.281 4.235 4.281 4.143 4.695 983,452 4.3272 -6.06%
2014-01-08 0 0.495 0.495 0.500 0.440 0.530 25,756,000 12,161,410 0.4722 4.557 4.557 4.603 4.051 4.879 2,797,634 4.3470 -4.81%
2014-01-07 0 0.520 0.510 0.530 0.510 0.760 68,346,605 43,909,130 0.6424 4.787 4.695 4.879 4.695 6.997 7,423,855 5.9146 -13.33%
2014-01-06 0 0.600 0.590 0.600 0.360 0.620 84,516,000 42,393,210 0.5016 5.524 5.432 5.524 3.314 5.708 9,180,186 4.6179 66.67%
2014-01-03 0 0.360 0.360 0.365 0.270 0.425 63,348,000 23,820,700 0.3760 3.314 3.314 3.360 2.486 3.913 6,880,903 3.4619 30.91%
2014-01-02 1 0.275 0.270 0.280 0.220 0.295 21,590,000 5,682,708 0.2632 2.532 2.486 2.578 2.025 2.716 2,345,121 2.4232 25.00%
2013-12-31 0 0.220 0.219 0.221 0.212 0.221 5,010,000 1,080,334 0.2156 2.025 2.016 2.035 1.952 2.035 544,190 1.9852 4.27%
2013-12-30 0 0.211 0.203 0.211 0.182 0.215 5,374,000 1,086,506 0.2022 1.943 1.869 1.943 1.676 1.979 583,728 1.8613 9.90%
2013-12-27 0 0.192 0.192 0.201 0.192 0.205 650,000 129,558 0.1993 1.768 1.768 1.850 1.768 1.887 70,603 1.8350 -4.00%
2013-12-24 0 0.200 0.195 0.200 0.200 0.201 548,000 109,668 0.2001 1.841 1.795 1.841 1.841 1.850 59,524 1.8424 0.00%
2013-12-23 0 0.200 0.198 0.200 0.197 0.200 462,000 92,036 0.1992 1.841 1.823 1.841 1.814 1.841 50,183 1.8340 1.01%
2013-12-20 0 0.198 0.194 0.198 0.193 0.210 624,000 126,452 0.2026 1.823 1.786 1.823 1.777 1.933 67,779 1.8656 -5.71%
2013-12-19 0 0.210 0.201 0.210 0.199 0.210 730,000 146,126 0.2002 1.933 1.850 1.933 1.832 1.933 79,293 1.8429 -2.78%
2013-12-18 0 0.216 0.202 0.216 0.210 0.218 1,220,000 259,072 0.2124 1.989 1.860 1.989 1.933 2.007 132,517 1.9550 -0.92%
2013-12-17 0 0.218 0.210 0.218 0.208 0.228 2,418,000 514,068 0.2126 2.007 1.933 2.007 1.915 2.099 262,645 1.9573 -3.11%
2013-12-16 0 0.225 0.223 0.225 0.200 0.225 12,243,000 2,611,595 0.2133 2.071 2.053 2.071 1.841 2.071 1,329,843 1.9638 12.50%
2013-12-13 0 0.200 0.191 0.204 0.188 0.200 2,200,000 436,706 0.1985 1.841 1.758 1.878 1.731 1.841 238,966 1.8275 1.52%
2013-12-12 0 0.197 0.186 0.197 0.185 0.197 234,000 44,070 0.1883 1.814 1.712 1.814 1.703 1.814 25,417 1.7339 2.60%
2013-12-11 0 0.192 0.192 0.198 0.192 0.192 26,000 4,992 0.1920 1.768 1.768 1.823 1.768 1.768 2,824 1.7676 -3.52%
2013-12-10 0 0.199 0.195 0.199 0.189 0.200 2,436,000 478,548 0.1964 1.832 1.795 1.832 1.740 1.841 264,600 1.8086 4.74%
2013-12-09 0 0.190 0.185 0.190 0.180 0.190 2,034,000 372,938 0.1834 1.749 1.703 1.749 1.657 1.749 220,934 1.6880 -1.04%
2013-12-06 0 0.192 0.191 0.199 0.192 0.195 100,000 19,320 0.1932 1.768 1.758 1.832 1.768 1.795 10,862 1.7787 -1.54%
2013-12-05 0 0.195 0.195 0.200 0.193 0.208 976,000 191,930 0.1966 1.795 1.795 1.841 1.777 1.915 106,014 1.8104 -2.50%
2013-12-04 0 0.200 0.200 0.203 0.198 0.206 5,596,000 1,132,216 0.2023 1.841 1.841 1.869 1.823 1.897 607,841 1.8627 2.56%
2013-12-03 0 0.195 0.188 0.197 0.195 0.195 500,000 97,500 0.1950 1.795 1.731 1.814 1.795 1.795 54,310 1.7952 0.00%
2013-12-02 0 0.195 0.188 0.198 0.188 0.195 104,000 20,022 0.1925 1.795 1.731 1.823 1.731 1.795 11,297 1.7724 0.00%
2013-11-29 0 0.195 0.188 0.195 0.188 0.199 208,000 40,548 0.1949 1.795 1.731 1.795 1.731 1.832 22,593 1.7947 2.63%
2013-11-28 0 0.190 0.184 0.190 0.190 0.198 142,000 27,156 0.1912 1.749 1.694 1.749 1.749 1.823 15,424 1.7606 1.60%
2013-11-27 0 0.187 0.185 0.190 0.179 0.187 1,278,000 233,820 0.1830 1.722 1.703 1.749 1.648 1.722 138,817 1.6844 1.08%
2013-11-26 0 0.185 0.185 0.189 0.178 0.198 2,776,000 508,848 0.1833 1.703 1.703 1.740 1.639 1.823 301,531 1.6875 0.00%
2013-11-25 0 0.185 0.185 0.186 0.178 0.194 2,776,000 514,318 0.1853 1.703 1.703 1.712 1.639 1.786 301,531 1.7057 -5.13%
2013-11-22 0 0.195 0.190 0.195 0.190 0.198 460,000 89,086 0.1937 1.795 1.749 1.795 1.749 1.823 49,966 1.7829 3.72%
2013-11-21 0 0.188 0.188 0.194 0.188 0.205 2,810,000 557,022 0.1982 1.731 1.731 1.786 1.731 1.887 305,224 1.8250 -5.05%
2013-11-20 0 0.198 0.197 0.200 0.197 0.200 642,000 127,282 0.1983 1.823 1.814 1.841 1.814 1.841 69,734 1.8252 -5.26%
2013-11-19 0 0.209 0.200 0.209 0.202 0.209 1,484,000 303,126 0.2043 1.924 1.841 1.924 1.860 1.924 161,193 1.8805 4.50%
2013-11-18 0 0.200 0.192 0.200 0.190 0.200 122,000 24,100 0.1975 1.841 1.768 1.841 1.749 1.841 13,252 1.8186 1.52%
2013-11-15 0 0.197 0.195 0.197 0.194 0.203 710,000 139,858 0.1970 1.814 1.795 1.814 1.786 1.869 77,121 1.8135 2.60%
2013-11-14 0 0.192 0.192 0.196 0.192 0.201 216,000 42,338 0.1960 1.768 1.768 1.804 1.768 1.850 23,462 1.8045 -1.03%
2013-11-13 0 0.194 0.192 0.196 0.194 0.198 540,000 105,440 0.1953 1.786 1.768 1.804 1.786 1.823 58,655 1.7976 -0.51%
2013-11-12 0 0.195 0.190 0.195 0.190 0.195 594,000 113,312 0.1908 1.795 1.749 1.795 1.749 1.795 64,521 1.7562 -0.51%
2013-11-11 0 0.196 0.191 0.196 0.191 0.213 1,894,000 380,222 0.2008 1.804 1.758 1.804 1.758 1.961 205,728 1.8482 -7.55%
2013-11-08 0 0.212 0.205 0.214 0.204 0.218 3,314,000 702,106 0.2119 1.952 1.887 1.970 1.878 2.007 359,969 1.9505 0.00%
2013-11-07 0 0.212 0.207 0.212 0.208 0.220 580,000 123,912 0.2136 1.952 1.906 1.952 1.915 2.025 63,000 1.9669 -3.64%
2013-11-06 0 0.220 0.212 0.220 0.211 0.233 4,316,000 966,950 0.2240 2.025 1.952 2.025 1.943 2.145 468,807 2.0626 3.77%
2013-11-05 0 0.212 0.204 0.212 0.200 0.219 260,000 54,636 0.2101 1.952 1.878 1.952 1.841 2.016 28,241 1.9346 1.92%
2013-11-04 0 0.208 0.208 0.209 0.203 0.215 1,642,000 342,880 0.2088 1.915 1.915 1.924 1.869 1.979 178,355 1.9225 2.46%
2013-11-01 0 0.203 0.194 0.203 0.186 0.209 978,000 189,300 0.1936 1.869 1.786 1.869 1.712 1.924 106,231 1.7820 1.50%
2013-10-31 0 0.200 0.199 0.200 0.198 0.220 1,338,000 276,210 0.2064 1.841 1.832 1.841 1.823 2.025 145,334 1.9005 1.01%
2013-10-30 0 0.198 0.190 0.199 0.186 0.199 444,000 84,118 0.1895 1.823 1.749 1.832 1.712 1.832 48,228 1.7442 -1.00%
2013-10-29 0 0.200 0.190 0.200 0.196 0.210 228,000 45,502 0.1996 1.841 1.749 1.841 1.804 1.933 24,766 1.8373 -3.38%
2013-10-28 0 0.207 0.196 0.207 0.191 0.210 78,000 16,006 0.2052 1.906 1.804 1.906 1.758 1.933 8,472 1.8892 6.15%
2013-10-25 0 0.195 0.195 0.202 0.191 0.205 356,000 71,680 0.2013 1.795 1.795 1.860 1.758 1.887 38,669 1.8537 -3.94%
2013-10-24 0 0.203 0.199 0.204 0.195 0.204 592,000 118,542 0.2002 1.869 1.832 1.878 1.795 1.878 64,303 1.8435 -1.93%
2013-10-23 0 0.207 0.200 0.207 0.190 0.215 1,860,000 373,406 0.2008 1.906 1.841 1.906 1.749 1.979 202,034 1.8482 3.50%
2013-10-22 0 0.200 0.192 0.200 0.197 0.219 2,822,000 569,908 0.2020 1.841 1.768 1.841 1.814 2.016 306,528 1.8592 1.52%
2013-10-21 0 0.197 0.189 0.197 0.184 0.197 346,000 65,918 0.1905 1.814 1.740 1.814 1.694 1.814 37,583 1.7539 8.24%
2013-10-18 0 0.182 0.177 0.183 0.176 0.188 1,038,000 184,954 0.1782 1.676 1.630 1.685 1.620 1.731 112,748 1.6404 -4.21%
2013-10-17 0 0.190 0.176 0.190 0.175 0.195 376,000 69,068 0.1837 1.749 1.620 1.749 1.611 1.795 40,841 1.6911 3.26%
2013-10-16 0 0.184 0.180 0.184 0.175 0.185 204,000 36,390 0.1784 1.694 1.657 1.694 1.611 1.703 22,159 1.6423 3.37%
2013-10-15 0 0.178 0.176 0.178 0.175 0.189 560,000 98,566 0.1760 1.639 1.620 1.639 1.611 1.740 60,828 1.6204 1.14%
2013-10-11 0 0.176 0.176 0.186 0.175 0.176 190,000 33,302 0.1753 1.620 1.620 1.712 1.611 1.620 20,638 1.6136 -5.38%
2013-10-10 0 0.186 0.179 0.186 0.178 0.190 656,000 117,660 0.1794 1.712 1.648 1.712 1.639 1.749 71,255 1.6512 -1.59%
2013-10-09 0 0.189 0.186 0.189 0.176 0.189 598,000 109,164 0.1825 1.740 1.712 1.740 1.620 1.740 64,955 1.6806 5.00%
2013-10-08 0 0.180 0.178 0.180 0.175 0.180 158,000 28,320 0.1792 1.657 1.639 1.657 1.611 1.657 17,162 1.6502 1.12%
2013-10-07 0 0.178 0.178 0.184 0.175 0.180 336,000 60,200 0.1792 1.639 1.639 1.694 1.611 1.657 36,497 1.6495 -3.26%
2013-10-04 0 0.184 0.176 0.185 0.175 0.184 164,000 28,926 0.1764 1.694 1.620 1.703 1.611 1.694 17,814 1.6238 0.55%
2013-10-03 0 0.183 0.183 0.186 0.182 0.186 420,000 77,880 0.1854 1.685 1.685 1.712 1.676 1.712 45,621 1.7071 -1.08%
2013-10-02 0 0.185 0.185 0.186 0.180 0.185 2,794,000 505,194 0.1808 1.703 1.703 1.712 1.657 1.703 303,486 1.6646 -1.60%
2013-09-30 0 0.188 0.187 0.195 0.184 0.196 80,000 15,040 0.1880 1.731 1.722 1.795 1.694 1.804 8,690 1.7308 -4.57%
2013-09-27 0 0.197 0.191 0.197 0.192 0.198 112,000 21,540 0.1923 1.814 1.758 1.814 1.768 1.823 12,166 1.7706 3.68%
2013-09-26 0 0.190 0.190 0.199 0.190 0.190 10,000 1,900 0.1900 1.749 1.749 1.832 1.749 1.749 1,086 1.7492 -2.56%
2013-09-25 0 0.195 0.189 0.195 0.188 0.195 144,000 27,238 0.1892 1.795 1.740 1.795 1.731 1.795 15,641 1.7414 0.00%
2013-09-24 0 0.195 0.188 0.195 0.187 0.196 36,000 6,784 0.1884 1.795 1.731 1.795 1.722 1.804 3,910 1.7349 -2.01%
2013-09-23 0 0.199 0.189 0.199 0.189 0.199 102,000 20,118 0.1972 1.832 1.740 1.832 1.740 1.832 11,079 1.8158 -0.50%
2013-09-19 0 0.200 0.189 0.200 0.198 0.200 126,000 25,066 0.1989 1.841 1.740 1.841 1.823 1.841 13,686 1.8315 5.26%
2013-09-18 0 0.190 0.190 0.198 0.188 0.188 10,000 1,880 0.1880 1.749 1.749 1.823 1.731 1.731 1,086 1.7308 -3.55%
2013-09-17 0 0.197 0.185 0.197 0.185 0.199 68,000 12,970 0.1907 1.814 1.703 1.814 1.703 1.832 7,386 1.7560 1.03%
2013-09-16 0 0.195 0.183 0.199 0.182 0.202 1,254,000 242,908 0.1937 1.795 1.685 1.832 1.676 1.860 136,210 1.7833 2.63%
2013-09-13 0 0.190 0.190 0.195 0.184 0.190 358,000 66,400 0.1855 1.749 1.749 1.795 1.694 1.749 38,886 1.7075 -1.04%
2013-09-12 0 0.192 0.184 0.192 - - 0 0 - 1.768 1.694 1.768 - - 0 - 0.00%
2013-09-11 0 0.192 0.192 0.195 0.192 0.202 776,000 154,006 0.1985 1.768 1.768 1.795 1.768 1.860 84,290 1.8271 -4.00%
2013-09-10 0 0.200 0.200 0.203 0.192 0.210 1,784,000 361,412 0.2026 1.841 1.841 1.869 1.768 1.933 193,779 1.8651 1.01%
2013-09-09 0 0.198 0.189 0.198 0.188 0.198 912,000 177,150 0.1942 1.823 1.740 1.823 1.731 1.823 99,062 1.7883 4.21%
2013-09-06 0 0.190 0.181 0.192 0.181 0.199 928,000 174,074 0.1876 1.749 1.666 1.768 1.666 1.832 100,800 1.7269 -1.55%
2013-09-05 0 0.193 0.190 0.193 0.190 0.196 794,000 153,858 0.1938 1.777 1.749 1.777 1.749 1.804 86,245 1.7840 8.43%
2013-09-04 0 0.178 0.175 0.186 0.175 0.220 4,862,000 955,676 0.1966 1.639 1.611 1.712 1.611 2.025 528,114 1.8096 1.71%
2013-09-03 0 0.175 0.172 0.175 0.177 0.198 64,000 11,594 0.1812 1.611 1.583 1.611 1.630 1.823 6,952 1.6678 -2.78%
2013-09-02 0 0.180 0.180 0.187 0.180 0.181 470,000 84,640 0.1801 1.657 1.657 1.722 1.657 1.666 51,052 1.6579 4.05%
2013-08-30 0 0.173 0.173 0.176 0.173 0.180 305,500 54,183 0.1774 1.593 1.593 1.620 1.593 1.657 33,184 1.6328 -6.49%
2013-08-29 0 0.185 0.172 0.185 0.188 0.188 2,000 376 0.1880 1.703 1.583 1.703 1.731 1.731 217 1.7308 3.93%
2013-08-28 0 0.178 0.174 0.189 0.171 0.189 116,000 20,164 0.1738 1.639 1.602 1.740 1.574 1.740 12,600 1.6003 -7.77%
2013-08-27 0 0.193 0.173 0.193 0.194 0.194 2,000 388 0.1940 1.777 1.593 1.777 1.786 1.786 217 1.7860 2.66%
2013-08-26 0 0.188 0.171 0.188 0.180 0.189 3,004,000 566,738 0.1887 1.731 1.574 1.731 1.657 1.740 326,297 1.7369 6.82%
2013-08-23 0 0.176 0.172 0.190 0.167 0.176 304,000 50,804 0.1671 1.620 1.583 1.749 1.537 1.620 33,021 1.5386 0.00%
2013-08-22 0 0.176 0.173 0.176 0.174 0.188 86,000 15,346 0.1784 1.620 1.593 1.620 1.602 1.731 9,341 1.6428 2.33%
2013-08-21 0 0.172 0.172 0.180 0.171 0.187 142,000 24,332 0.1714 1.583 1.583 1.657 1.574 1.722 15,424 1.5775 -2.27%
2013-08-20 0 0.176 0.172 0.189 - - 0 0 - 1.620 1.583 1.740 - - 0 - 0.00%
2013-08-19 0 0.176 0.176 0.189 0.175 0.175 100,000 17,500 0.1750 1.620 1.620 1.740 1.611 1.611 10,862 1.6111 -6.88%
2013-08-16 0 0.189 0.169 0.189 0.169 0.189 36,000 6,278 0.1744 1.740 1.556 1.740 1.556 1.740 3,910 1.6055 5.00%
2013-08-15 0 0.180 0.173 0.180 0.180 0.199 26,000 4,838 0.1861 1.657 1.593 1.657 1.657 1.832 2,824 1.7131 -4.26%
2013-08-13 0 0.188 0.176 0.188 0.169 0.188 314,000 55,432 0.1765 1.731 1.620 1.731 1.556 1.731 34,107 1.6252 -3.09%
2013-08-12 0 0.194 0.180 0.194 0.194 0.194 6,000 1,164 0.1940 1.786 1.657 1.786 1.786 1.786 652 1.7860 5.43%
2013-08-09 0 0.184 0.178 0.188 0.184 0.184 50,000 9,200 0.1840 1.694 1.639 1.731 1.694 1.694 5,431 1.6940 -2.13%
2013-08-08 0 0.188 0.175 0.192 - - 0 0 - 1.731 1.611 1.768 - - 0 - 0.00%
2013-08-07 0 0.188 0.175 0.188 0.193 0.194 104,000 20,172 0.1940 1.731 1.611 1.731 1.777 1.786 11,297 1.7857 -1.05%
2013-08-06 0 0.190 0.178 0.190 0.173 0.192 330,000 58,664 0.1778 1.749 1.639 1.749 1.593 1.768 35,845 1.6366 0.00%
2013-08-05 0 0.190 0.183 0.193 0.172 0.193 150,000 28,028 0.1869 1.749 1.685 1.777 1.583 1.777 16,293 1.7202 0.53%
2013-08-02 0 0.189 0.176 0.189 - - 0 0 - 1.740 1.620 1.740 - - 0 - -2.07%
2013-08-01 0 0.193 0.187 0.193 0.182 0.195 312,000 58,870 0.1887 1.777 1.722 1.777 1.676 1.795 33,890 1.7371 1.58%
2013-07-31 0 0.190 0.184 0.194 0.184 0.190 1,378,000 258,480 0.1876 1.749 1.694 1.786 1.694 1.749 149,679 1.7269 0.53%
2013-07-30 0 0.189 0.176 0.189 0.163 0.196 2,616,000 479,212 0.1832 1.740 1.620 1.740 1.501 1.804 284,152 1.6865 6.18%
2013-07-29 0 0.178 0.174 0.178 0.170 0.180 448,000 78,458 0.1751 1.639 1.602 1.639 1.565 1.657 48,662 1.6123 9.20%
2013-07-26 0 0.163 0.162 0.169 0.161 0.175 362,000 61,648 0.1703 1.501 1.491 1.556 1.482 1.611 39,321 1.5678 -7.91%
2013-07-25 0 0.177 0.170 0.177 0.155 0.177 136,000 22,810 0.1677 1.630 1.565 1.630 1.427 1.630 14,772 1.5441 3.51%
2013-07-24 0 0.171 0.163 0.171 0.165 0.171 242,000 40,372 0.1668 1.574 1.501 1.574 1.519 1.574 26,286 1.5359 0.00%
2013-07-23 0 0.171 0.160 0.172 0.160 0.172 570,000 96,820 0.1699 1.574 1.473 1.583 1.473 1.583 61,914 1.5638 6.88%
2013-07-22 0 0.160 0.156 0.179 - - 0 0 - 1.473 1.436 1.648 - - 0 - 0.00%
2013-07-19 0 0.160 0.160 0.165 0.155 0.160 540,000 84,002 0.1556 1.473 1.473 1.519 1.427 1.473 58,655 1.4321 -3.03%
2013-07-18 0 0.165 0.160 0.167 0.165 0.165 100,000 16,500 0.1650 1.519 1.473 1.537 1.519 1.519 10,862 1.5190 3.13%
2013-07-17 0 0.160 0.160 0.167 0.160 0.160 36,000 5,760 0.1600 1.473 1.473 1.537 1.473 1.473 3,910 1.4730 -3.03%
2013-07-16 0 0.165 0.160 0.165 0.152 0.170 210,000 33,458 0.1593 1.519 1.473 1.519 1.399 1.565 22,810 1.4668 0.00%
2013-07-15 0 0.165 0.165 0.169 0.161 0.165 14,000 2,268 0.1620 1.519 1.519 1.556 1.482 1.519 1,521 1.4914 -1.20%
2013-07-12 0 0.167 0.161 0.170 - - 0 0 - 1.537 1.482 1.565 - - 0 - 0.00%
2013-07-11 0 0.167 0.162 0.169 0.159 0.170 1,636,000 276,124 0.1688 1.537 1.491 1.556 1.464 1.565 177,703 1.5538 0.00%
2013-07-10 0 0.167 0.163 0.167 - - 0 0 - 1.537 1.501 1.537 - - 0 - 0.00%
2013-07-09 0 0.167 0.167 0.174 0.165 0.178 236,000 39,258 0.1663 1.537 1.537 1.602 1.519 1.639 25,634 1.5315 0.00%
2013-07-08 0 0.167 0.153 0.179 - - 0 0 - 1.537 1.409 1.648 - - 0 - 0.00%
2013-07-05 0 0.167 0.167 0.172 0.167 0.167 4,000 668 0.1670 1.537 1.537 1.583 1.537 1.537 434 1.5375 -2.91%
2013-07-04 0 0.172 0.168 0.172 0.163 0.172 110,000 18,304 0.1664 1.583 1.547 1.583 1.501 1.583 11,948 1.5319 2.99%
2013-07-03 0 0.167 0.162 0.179 - - 0 0 - 1.537 1.491 1.648 - - 0 - 0.00%
2013-07-02 0 0.167 0.167 0.169 0.166 0.166 2,000 332 0.1660 1.537 1.537 1.556 1.528 1.528 217 1.5283 -5.11%
2013-06-28 0 0.176 0.166 0.176 0.165 0.176 308,000 51,476 0.1671 1.620 1.528 1.620 1.519 1.620 33,455 1.5387 2.92%
2013-06-27 0 0.171 0.166 0.175 0.171 0.173 204,000 34,892 0.1710 1.574 1.528 1.611 1.574 1.593 22,159 1.5746 0.00%
2013-06-26 0 0.171 0.165 0.175 0.163 0.179 62,000 10,458 0.1687 1.574 1.519 1.611 1.501 1.648 6,734 1.5529 0.59%
2013-06-25 0 0.170 0.160 0.170 0.165 0.170 50,000 8,350 0.1670 1.565 1.473 1.565 1.519 1.565 5,431 1.5375 -1.73%
2013-06-24 0 0.173 0.173 0.175 0.162 0.173 262,000 44,862 0.1712 1.593 1.593 1.611 1.491 1.593 28,459 1.5764 -1.14%
2013-06-21 0 0.175 0.170 0.177 0.164 0.185 1,520,000 271,666 0.1787 1.611 1.565 1.630 1.510 1.703 165,103 1.6454 8.02%
2013-06-20 0 0.162 0.158 0.164 0.154 0.183 780,000 129,368 0.1659 1.491 1.455 1.510 1.418 1.685 84,724 1.5269 -2.99%
2013-06-19 0 0.167 0.166 0.168 0.156 0.167 124,000 20,524 0.1655 1.537 1.528 1.547 1.436 1.537 13,469 1.5238 -1.18%
2013-06-18 0 0.169 0.164 0.169 0.162 0.172 194,000 32,448 0.1673 1.556 1.510 1.556 1.491 1.583 21,072 1.5398 3.68%
2013-06-17 0 0.163 0.163 0.169 0.150 0.175 612,000 100,406 0.1641 1.501 1.501 1.556 1.381 1.611 66,476 1.5104 -4.12%
2013-06-14 0 0.170 0.151 0.170 0.150 0.170 180,000 28,580 0.1588 1.565 1.390 1.565 1.381 1.565 19,552 1.4618 13.33%
2013-06-13 0 0.150 0.150 0.173 0.149 0.151 514,000 76,750 0.1493 1.381 1.381 1.593 1.372 1.390 55,831 1.3747 -5.66%
2013-06-11 0 0.159 0.153 0.169 0.159 0.160 40,000 6,380 0.1595 1.464 1.409 1.556 1.464 1.473 4,345 1.4684 0.00%
2013-06-10 0 0.159 0.160 0.166 0.159 0.160 94,000 14,950 0.1590 1.464 1.473 1.528 1.464 1.473 10,210 1.4642 -4.79%
2013-06-07 0 0.167 0.167 0.173 0.157 0.168 228,000 38,104 0.1671 1.537 1.537 1.593 1.445 1.547 24,766 1.5386 0.00%
2013-06-06 0 0.167 0.160 0.167 - - 0 0 - 1.537 1.473 1.537 - - 0 - 0.00%
2013-06-05 0 0.167 0.162 0.167 0.162 0.168 390,000 63,580 0.1630 1.537 1.491 1.537 1.491 1.547 42,362 1.5009 6.37%
2013-06-04 0 0.157 0.157 0.164 0.157 0.160 350,000 55,268 0.1579 1.445 1.445 1.510 1.445 1.473 38,017 1.4538 -1.87%
2013-06-03 0 0.160 0.160 0.169 0.160 0.160 400,000 64,000 0.1600 1.473 1.473 1.556 1.473 1.473 43,448 1.4730 0.00%
2013-05-31 0 0.160 0.160 0.180 0.160 0.160 20,000 3,200 0.1600 1.473 1.473 1.657 1.473 1.473 2,172 1.4730 -3.61%
2013-05-30 0 0.166 0.164 0.170 0.166 0.172 298,000 49,746 0.1669 1.528 1.510 1.565 1.528 1.583 32,369 1.5368 1.22%
2013-05-29 0 0.164 0.164 0.178 0.163 0.164 50,000 8,160 0.1632 1.510 1.510 1.639 1.501 1.510 5,431 1.5025 -4.65%
2013-05-28 0 0.172 0.172 0.175 0.170 0.188 1,510,000 266,132 0.1762 1.583 1.583 1.611 1.565 1.731 164,017 1.6226 1.78%
2013-05-27 0 0.169 0.155 0.169 0.142 0.171 194,000 31,136 0.1605 1.556 1.427 1.556 1.307 1.574 21,072 1.4776 9.03%
2013-05-24 0 0.155 0.151 0.164 - - 0 0 - 1.427 1.390 1.510 - - 0 - 0.00%
2013-05-23 0 0.155 0.152 0.159 0.151 0.158 118,000 18,546 0.1572 1.427 1.399 1.464 1.390 1.455 12,817 1.4470 0.65%
2013-05-22 0 0.154 0.154 0.160 0.154 0.154 6,000 924 0.1540 1.418 1.418 1.473 1.418 1.418 652 1.4178 -1.28%
2013-05-21 0 0.156 0.155 0.161 0.155 0.159 474,000 74,318 0.1568 1.436 1.427 1.482 1.427 1.464 51,486 1.4435 -2.50%
2013-05-20 0 0.160 0.154 0.164 0.154 0.160 66,000 10,186 0.1543 1.473 1.418 1.510 1.418 1.473 7,169 1.4208 0.00%
2013-05-16 0 0.160 0.156 0.160 0.160 0.161 130,000 20,900 0.1608 1.473 1.436 1.473 1.473 1.482 14,121 1.4801 0.00%
2013-05-15 0 0.160 0.159 0.160 0.152 0.160 262,000 40,720 0.1554 1.473 1.464 1.473 1.399 1.473 28,459 1.4308 4.58%
2013-05-14 0 0.153 0.153 0.161 0.152 0.157 306,000 47,308 0.1546 1.409 1.409 1.482 1.399 1.445 33,238 1.4233 -1.92%
2013-05-13 0 0.156 0.156 0.161 0.156 0.161 232,000 37,196 0.1603 1.436 1.436 1.482 1.436 1.482 25,200 1.4760 -1.27%
2013-05-10 0 0.158 0.157 0.160 0.157 0.162 630,000 100,250 0.1591 1.455 1.445 1.473 1.445 1.491 68,431 1.4650 -1.86%
2013-05-09 0 0.161 0.160 0.161 0.156 0.161 392,000 61,772 0.1576 1.482 1.473 1.482 1.436 1.482 42,579 1.4508 0.63%
2013-05-08 0 0.160 0.156 0.163 0.155 0.160 452,000 71,076 0.1572 1.473 1.436 1.501 1.427 1.473 49,097 1.4477 1.91%
2013-05-07 0 0.157 0.157 0.160 0.157 0.165 476,000 76,122 0.1599 1.445 1.445 1.473 1.445 1.519 51,703 1.4723 0.00%
2013-05-06 0 0.157 0.157 0.164 0.156 0.157 262,000 41,124 0.1570 1.445 1.445 1.510 1.436 1.445 28,459 1.4450 -1.87%
2013-05-03 0 0.160 0.155 0.163 0.154 0.165 1,110,000 176,650 0.1591 1.473 1.427 1.501 1.418 1.519 120,569 1.4651 -10.61%
2013-05-02 0 0.179 0.157 0.179 0.173 0.179 10,000 1,766 0.1766 1.648 1.445 1.648 1.593 1.648 1,086 1.6258 5.92%
2013-04-30 0 0.169 0.164 0.173 0.164 0.169 6,020,000 1,011,156 0.1680 1.556 1.510 1.593 1.510 1.556 653,897 1.5464 0.00%
2013-04-29 0 0.169 0.162 0.169 0.161 0.169 1,240,000 208,260 0.1680 1.556 1.491 1.556 1.482 1.556 134,690 1.5462 0.60%
2013-04-26 0 0.168 0.157 0.168 0.160 0.170 322,000 52,122 0.1619 1.547 1.445 1.547 1.473 1.565 34,976 1.4902 -0.59%
2013-04-25 0 0.169 0.160 0.169 0.151 0.170 590,000 94,728 0.1606 1.556 1.473 1.556 1.390 1.565 64,086 1.4781 0.60%
2013-04-24 0 0.168 0.157 0.168 0.151 0.170 222,000 37,452 0.1687 1.547 1.445 1.547 1.390 1.565 24,114 1.5531 -2.33%
2013-04-23 0 0.172 0.158 0.172 0.157 0.172 344,000 56,006 0.1628 1.583 1.455 1.583 1.445 1.583 37,366 1.4989 -3.37%
2013-04-22 0 0.178 0.159 0.178 0.178 0.178 8,000 1,424 0.1780 1.639 1.464 1.639 1.639 1.639 869 1.6387 5.95%
2013-04-19 0 0.168 0.160 0.168 0.152 0.169 16,000 2,570 0.1606 1.547 1.473 1.547 1.399 1.556 1,738 1.4788 8.39%
2013-04-18 0 0.155 0.153 0.155 0.150 0.167 232,000 36,084 0.1555 1.427 1.409 1.427 1.381 1.537 25,200 1.4319 -3.73%
2013-04-17 0 0.161 0.161 0.171 0.161 0.187 46,000 7,568 0.1645 1.482 1.482 1.574 1.482 1.722 4,997 1.5146 -8.00%
2013-04-16 0 0.175 0.155 0.175 0.152 0.175 392,000 61,370 0.1566 1.611 1.427 1.611 1.399 1.611 42,579 1.4413 15.13%
2013-04-15 0 0.152 0.152 0.165 0.150 0.152 176,000 26,702 0.1517 1.399 1.399 1.519 1.381 1.399 19,117 1.3967 -5.00%
2013-04-12 0 0.160 0.155 0.164 - - 0 0 - 1.473 1.427 1.510 - - 0 - 0.00%
2013-04-11 0 0.160 0.174 0.175 0.160 0.160 2,000 320 0.1600 1.473 1.602 1.611 1.473 1.473 217 1.4730 0.00%
2013-04-10 0 0.160 0.154 0.178 - - 0 0 - 1.473 1.418 1.639 - - 0 - 0.00%
2013-04-09 0 0.160 0.160 0.167 0.160 0.170 1,376,000 223,756 0.1626 1.473 1.473 1.537 1.473 1.565 149,462 1.4971 -5.88%
2013-04-08 0 0.170 0.155 0.170 - - 0 0 - 1.565 1.427 1.565 - - 0 - 0.00%
2013-04-05 0 0.170 0.162 0.170 0.160 0.170 408,000 68,472 0.1678 1.565 1.491 1.565 1.473 1.565 44,317 1.5450 -5.56%
2013-04-03 0 0.180 0.169 0.187 - - 0 0 - 1.657 1.556 1.722 - - 0 - 0.00%
2013-04-02 0 0.180 0.169 0.187 - - 0 0 - 1.657 1.556 1.722 - - 0 - 0.00%
2013-03-28 0 0.180 0.173 0.180 0.167 0.180 70,000 11,924 0.1703 1.657 1.593 1.657 1.537 1.657 7,603 1.5682 -5.26%
2013-03-27 0 0.190 0.180 0.190 0.190 0.200 156,000 29,930 0.1919 1.749 1.657 1.749 1.749 1.841 16,945 1.7663 8.57%
2013-03-26 0 0.175 0.175 0.180 0.170 0.177 110,000 19,410 0.1765 1.611 1.611 1.657 1.565 1.630 11,948 1.6245 -4.37%
2013-03-25 0 0.183 0.180 0.187 0.177 0.183 62,000 11,274 0.1818 1.685 1.657 1.722 1.630 1.685 6,734 1.6741 3.39%
2013-03-22 0 0.177 0.176 0.185 0.170 0.177 294,000 51,282 0.1744 1.630 1.620 1.703 1.565 1.630 31,934 1.6059 -6.84%
2013-03-21 0 0.190 0.180 0.190 0.189 0.190 386,000 73,290 0.1899 1.749 1.657 1.749 1.740 1.749 41,928 1.7480 1.60%
2013-03-20 0 0.187 0.165 0.190 - - 0 0 - 1.722 1.519 1.749 - - 0 - 0.00%
2013-03-19 0 0.187 0.181 0.187 - - 0 0 - 1.722 1.666 1.722 - - 0 - -0.53%
2013-03-18 0 0.188 0.176 0.188 - - 0 0 - 1.731 1.620 1.731 - - 0 - -0.53%
2013-03-15 0 0.189 0.181 0.189 0.181 0.189 172,000 32,392 0.1883 1.740 1.666 1.740 1.666 1.740 18,683 1.7338 2.72%
2013-03-14 0 0.184 0.184 0.185 0.166 0.186 132,000 24,192 0.1833 1.694 1.694 1.703 1.528 1.712 14,338 1.6873 -2.65%
2013-03-13 0 0.189 0.180 0.189 0.180 0.197 156,000 28,370 0.1819 1.740 1.657 1.740 1.657 1.814 16,945 1.6743 5.00%
2013-03-12 0 0.180 0.186 0.187 0.176 0.186 168,000 30,134 0.1794 1.657 1.712 1.722 1.620 1.712 18,248 1.6513 -8.63%
2013-03-11 0 0.197 0.184 0.197 0.198 0.198 14,000 2,772 0.1980 1.814 1.694 1.814 1.823 1.823 1,521 1.8229 -0.51%
2013-03-08 0 0.198 0.189 0.200 0.181 0.198 56,000 10,438 0.1864 1.823 1.740 1.841 1.666 1.823 6,083 1.7160 -0.50%
2013-03-07 0 0.199 0.180 0.204 - - 0 0 - 1.832 1.657 1.878 - - 0 - 0.00%
2013-03-06 0 0.199 0.189 0.199 0.186 0.205 176,000 34,154 0.1941 1.832 1.740 1.832 1.712 1.887 19,117 1.7866 1.53%
2013-03-05 0 0.196 0.185 0.196 0.183 0.196 172,000 31,916 0.1856 1.804 1.703 1.804 1.685 1.804 18,683 1.7083 -1.01%
2013-03-04 0 0.198 0.190 0.198 0.190 0.210 106,000 21,214 0.2001 1.823 1.749 1.823 1.749 1.933 11,514 1.8425 -2.94%
2013-03-01 0 0.204 0.190 0.204 0.185 0.204 124,000 23,608 0.1904 1.878 1.749 1.878 1.703 1.878 13,469 1.7528 5.70%
2013-02-28 0 0.193 0.193 0.194 0.187 0.206 754,000 143,544 0.1904 1.777 1.777 1.786 1.722 1.897 81,900 1.7527 -3.98%
2013-02-27 0 0.201 0.194 0.201 0.188 0.210 1,522,000 301,004 0.1978 1.850 1.786 1.850 1.731 1.933 165,321 1.8207 10.44%
2013-02-26 0 0.182 0.175 0.190 0.175 0.190 696,000 123,858 0.1780 1.676 1.611 1.749 1.611 1.749 75,600 1.6383 -1.62%
2013-02-25 0 0.185 0.181 0.185 0.180 0.189 616,000 111,424 0.1809 1.703 1.666 1.703 1.657 1.740 66,910 1.6653 -4.64%
2013-02-22 1 - - - - - 0 0 - 1.786 - - - - 0 - 0.00%
2013-02-21 1 - - - - - 0 0 - 1.786 - - - - 0 - 0.00%
2013-02-20 1 - - - - - 0 0 - 1.786 - - - - 0 - 0.00%
2013-02-19 1 - - - - - 0 0 - 1.786 - - - - 0 - 0.00%
2013-02-18 1 - - - - - 0 0 - 1.786 - - - - 0 - 0.00%
2013-02-15 1 - - - - - 0 0 - 1.786 - - - - 0 - 0.00%
2013-02-14 1 - - - - - 0 0 - 1.786 - - - - 0 - 0.00%
2013-02-08 1 - - - - - 0 0 - 1.786 - - - - 0 - 0.00%
2013-02-07 0 0.194 0.194 0.205 0.192 0.217 444,000 89,446 0.2015 1.786 1.786 1.887 1.768 1.998 48,228 1.8547 -7.18%
2013-02-06 0 0.209 0.200 0.209 0.199 0.209 148,000 30,192 0.2040 1.924 1.841 1.924 1.832 1.924 16,076 1.8781 -0.48%
2013-02-05 0 0.210 0.200 0.210 0.207 0.210 72,000 14,990 0.2082 1.933 1.841 1.933 1.906 1.933 7,821 1.9167 0.00%
2013-02-04 0 0.210 0.202 0.209 0.209 0.210 176,000 36,910 0.2097 1.933 1.860 1.924 1.924 1.933 19,117 1.9307 0.00%
2013-02-01 0 0.210 0.203 0.210 0.210 0.210 220,000 46,200 0.2100 1.933 1.869 1.933 1.933 1.933 23,897 1.9333 0.00%
2013-01-31 0 0.210 0.200 0.210 0.200 0.216 496,000 101,736 0.2051 1.933 1.841 1.933 1.841 1.989 53,876 1.8883 0.00%
2013-01-30 0 0.210 0.204 0.210 0.202 0.210 644,000 133,840 0.2078 1.933 1.878 1.933 1.860 1.933 69,952 1.9133 2.94%
2013-01-29 0 0.204 0.203 0.209 0.202 0.209 252,000 52,458 0.2082 1.878 1.869 1.924 1.860 1.924 27,372 1.9165 -2.39%
2013-01-28 0 0.209 0.201 0.209 0.201 0.209 252,000 51,602 0.2048 1.924 1.850 1.924 1.850 1.924 27,372 1.8852 -2.34%
2013-01-25 0 0.214 0.210 0.214 0.204 0.214 970,000 200,362 0.2066 1.970 1.933 1.970 1.878 1.970 105,362 1.9017 -1.38%
2013-01-24 0 0.217 0.210 0.217 0.210 0.230 1,190,000 261,534 0.2198 1.998 1.933 1.998 1.933 2.117 129,259 2.0233 -2.25%
2013-01-23 0 0.222 0.215 0.225 0.210 0.236 1,358,000 302,988 0.2231 2.044 1.979 2.071 1.933 2.173 147,507 2.0541 5.71%
2013-01-22 0 0.210 0.197 0.210 0.205 0.210 392,000 81,440 0.2078 1.933 1.814 1.933 1.887 1.933 42,579 1.9127 -0.47%
2013-01-21 0 0.211 0.200 0.211 0.206 0.211 244,000 51,066 0.2093 1.943 1.841 1.943 1.897 1.943 26,503 1.9268 0.96%
2013-01-18 0 0.209 0.196 0.209 0.192 0.209 562,000 111,720 0.1988 1.924 1.804 1.924 1.768 1.924 61,045 1.8301 2.96%
2013-01-17 0 0.203 0.202 0.205 0.201 0.203 318,000 64,098 0.2016 1.869 1.860 1.887 1.850 1.869 34,541 1.8557 -2.87%
2013-01-16 0 0.209 0.198 0.209 0.195 0.209 294,000 59,034 0.2008 1.924 1.823 1.924 1.795 1.924 31,934 1.8486 -0.48%
2013-01-15 0 0.210 0.202 0.210 0.200 0.210 660,000 135,020 0.2046 1.933 1.860 1.933 1.841 1.933 71,690 1.8834 -0.47%
2013-01-14 0 0.211 0.205 0.211 0.205 0.211 124,000 25,748 0.2076 1.943 1.887 1.943 1.887 1.943 13,469 1.9117 1.93%
2013-01-11 0 0.207 0.206 0.210 0.206 0.211 806,000 168,376 0.2089 1.906 1.897 1.933 1.897 1.943 87,548 1.9232 -2.36%
2013-01-10 0 0.212 0.208 0.212 0.200 0.213 917,379 189,547 0.2066 1.952 1.915 1.952 1.841 1.961 99,646 1.9022 3.41%
2013-01-09 0 0.205 0.205 0.209 0.202 0.207 1,234,000 252,622 0.2047 1.887 1.887 1.924 1.860 1.906 134,038 1.8847 -2.38%
2013-01-08 0 0.210 0.204 0.210 0.200 0.210 1,690,000 344,444 0.2038 1.933 1.878 1.933 1.841 1.933 183,569 1.8764 1.94%
2013-01-07 0 0.206 0.206 0.208 0.200 0.220 1,132,000 235,610 0.2081 1.897 1.897 1.915 1.841 2.025 122,959 1.9162 -1.44%
2013-01-04 0 0.209 0.209 0.214 0.205 0.228 740,000 155,004 0.2095 1.924 1.924 1.970 1.887 2.099 80,379 1.9284 -5.86%
2013-01-03 0 0.222 0.215 0.222 0.214 0.222 590,000 128,404 0.2176 2.044 1.979 2.044 1.970 2.044 64,086 2.0036 2.30%
2013-01-02 0 0.217 0.216 0.217 0.215 0.235 4,292,000 948,828 0.2211 1.998 1.989 1.998 1.979 2.163 466,200 2.0352 0.93%
2012-12-31 0 0.215 0.215 0.217 0.215 0.230 1,540,000 336,726 0.2187 1.979 1.979 1.998 1.979 2.117 167,276 2.0130 -4.87%
2012-12-28 0 0.226 0.224 0.227 0.195 0.236 19,874,000 4,365,290 0.2196 2.081 2.062 2.090 1.795 2.173 2,158,728 2.0222 16.49%
2012-12-27 0 0.194 0.194 0.195 0.188 0.198 1,488,000 286,358 0.1924 1.786 1.786 1.795 1.731 1.823 161,628 1.7717 1.57%
2012-12-24 0 0.191 0.182 0.191 0.192 0.192 2,000 384 0.1920 1.758 1.676 1.758 1.768 1.768 217 1.7676 1.60%
2012-12-21 0 0.188 0.183 0.188 0.180 0.189 602,000 110,050 0.1828 1.731 1.685 1.731 1.657 1.740 65,390 1.6830 -1.05%
2012-12-20 0 0.190 0.183 0.192 0.180 0.192 730,000 136,372 0.1868 1.749 1.685 1.768 1.657 1.768 79,293 1.7198 6.74%
2012-12-19 0 0.178 0.178 0.185 0.166 0.178 422,000 74,712 0.1770 1.639 1.639 1.703 1.528 1.639 45,838 1.6299 0.00%
2012-12-18 0 0.178 0.178 0.180 0.177 0.188 534,000 94,980 0.1779 1.639 1.639 1.657 1.630 1.731 58,003 1.6375 -1.11%
2012-12-17 0 0.180 0.176 0.180 0.180 0.190 296,000 54,328 0.1835 1.657 1.620 1.657 1.657 1.749 32,152 1.6897 -2.17%
2012-12-14 0 0.184 0.182 0.184 0.178 0.190 838,000 152,700 0.1822 1.694 1.676 1.694 1.639 1.749 91,024 1.6776 -0.54%
2012-12-13 0 0.185 0.181 0.189 0.171 0.190 1,682,000 308,368 0.1833 1.703 1.666 1.740 1.574 1.749 182,700 1.6878 -2.63%
2012-12-12 0 0.190 0.180 0.190 0.167 0.190 4,432,000 791,896 0.1787 1.749 1.657 1.749 1.537 1.749 481,407 1.6450 11.76%
2012-12-11 0 0.170 0.170 0.177 0.165 0.170 742,000 125,250 0.1688 1.565 1.565 1.630 1.519 1.565 80,597 1.5540 -3.95%
2012-12-10 0 0.177 0.170 0.180 0.175 0.181 424,000 75,516 0.1781 1.630 1.565 1.657 1.611 1.666 46,055 1.6397 -1.12%
2012-12-07 0 0.179 0.176 0.179 0.170 0.180 654,000 114,884 0.1757 1.648 1.620 1.648 1.565 1.657 71,038 1.6172 1.70%
2012-12-06 0 0.176 0.176 0.180 0.174 0.185 1,112,000 196,962 0.1771 1.620 1.620 1.657 1.602 1.703 120,786 1.6307 -2.76%
2012-12-05 0 0.181 0.179 0.181 0.165 0.192 8,458,000 1,502,000 0.1776 1.666 1.648 1.666 1.519 1.768 918,714 1.6349 6.47%
2012-12-04 0 0.170 0.167 0.170 0.167 0.193 5,622,000 991,622 0.1764 1.565 1.537 1.565 1.537 1.777 610,666 1.6238 -8.11%
2012-12-03 0 0.185 0.185 0.186 0.173 0.199 7,304,000 1,429,996 0.1958 1.703 1.703 1.712 1.593 1.832 793,366 1.8024 1.65%
2012-11-30 0 0.182 0.182 0.188 0.181 0.202 4,004,000 765,860 0.1913 1.676 1.676 1.731 1.666 1.860 434,917 1.7609 -8.08%
2012-11-29 0 0.198 0.193 0.198 0.192 0.215 6,912,000 1,396,398 0.2020 1.823 1.777 1.823 1.768 1.979 750,786 1.8599 -5.26%
2012-11-28 0 0.209 0.206 0.209 0.178 0.245 72,226,000 15,769,594 0.2183 1.924 1.897 1.924 1.639 2.256 7,845,238 2.0101 14.21%
2012-11-27 0 0.183 0.180 0.183 0.144 0.189 35,220,000 6,171,460 0.1752 1.685 1.657 1.685 1.326 1.740 3,825,621 1.6132 27.08%
2012-11-26 0 0.144 0.140 0.144 0.139 0.146 1,402,000 199,730 0.1425 1.326 1.289 1.326 1.280 1.344 152,286 1.3115 3.60%
2012-11-23 0 0.139 0.134 0.139 0.139 0.139 50,000 6,950 0.1390 1.280 1.234 1.280 1.280 1.280 5,431 1.2797 -0.71%
2012-11-22 0 0.140 0.135 0.140 0.134 0.140 544,000 73,718 0.1355 1.289 1.243 1.289 1.234 1.289 59,090 1.2476 3.70%
2012-11-21 0 0.135 0.132 0.135 0.130 0.138 282,000 37,318 0.1323 1.243 1.215 1.243 1.197 1.270 30,631 1.2183 -4.93%
2012-11-20 0 0.142 0.138 0.142 0.141 0.142 90,000 12,774 0.1419 1.307 1.270 1.307 1.298 1.307 9,776 1.3067 0.71%
2012-11-19 0 0.141 0.141 0.143 0.140 0.141 212,000 29,850 0.1408 1.298 1.298 1.317 1.289 1.298 23,028 1.2963 -2.76%
2012-11-16 0 0.145 0.143 0.145 0.143 0.150 206,000 30,782 0.1494 1.335 1.317 1.335 1.317 1.381 22,376 1.3757 -1.36%
2012-11-15 0 0.147 0.142 0.147 0.140 0.149 482,000 68,508 0.1421 1.353 1.307 1.353 1.289 1.372 52,355 1.3085 2.80%
2012-11-14 0 0.143 0.143 0.144 0.142 0.143 500,000 71,100 0.1422 1.317 1.317 1.326 1.307 1.317 54,310 1.3091 0.70%
2012-11-13 0 0.142 0.145 0.146 0.141 0.148 454,000 65,320 0.1439 1.307 1.335 1.344 1.298 1.363 49,314 1.3246 -4.05%
2012-11-12 0 0.148 0.148 0.149 0.143 0.143 130,000 18,590 0.1430 1.363 1.363 1.372 1.317 1.317 14,121 1.3165 -1.33%
2012-11-09 0 0.150 0.143 0.150 0.143 0.150 346,000 50,322 0.1454 1.381 1.317 1.381 1.317 1.381 37,583 1.3390 3.45%
2012-11-08 0 0.145 0.142 0.145 0.141 0.147 768,000 110,836 0.1443 1.335 1.307 1.335 1.298 1.353 83,421 1.3286 -1.36%
2012-11-07 0 0.147 0.145 0.147 0.140 0.152 10,006,000 1,430,792 0.1430 1.353 1.335 1.353 1.289 1.399 1,086,859 1.3164 -3.29%
2012-11-06 0 0.152 0.146 0.152 0.145 0.157 3,210,000 483,888 0.1507 1.399 1.344 1.399 1.335 1.445 348,672 1.3878 3.40%
2012-11-05 0 0.147 0.147 0.148 0.145 0.147 944,000 137,774 0.1459 1.353 1.353 1.363 1.335 1.353 102,538 1.3436 0.00%
2012-11-02 0 0.147 0.146 0.147 0.138 0.152 2,046,000 296,902 0.1451 1.353 1.344 1.353 1.270 1.399 222,238 1.3360 5.00%
2012-11-01 0 0.140 0.138 0.142 0.140 0.144 830,000 117,320 0.1413 1.289 1.270 1.307 1.289 1.326 90,155 1.3013 -1.41%
2012-10-31 0 0.142 0.137 0.142 0.136 0.142 1,186,000 164,400 0.1386 1.307 1.261 1.307 1.252 1.307 128,824 1.2762 2.16%
2012-10-30 0 0.139 0.143 0.144 0.138 0.139 110,000 15,210 0.1383 1.280 1.317 1.326 1.270 1.280 11,948 1.2730 -2.11%
2012-10-29 0 0.142 0.138 0.145 0.142 0.145 120,000 17,100 0.1425 1.307 1.270 1.335 1.307 1.335 13,034 1.3119 -2.07%
2012-10-26 0 0.145 0.140 0.146 0.140 0.146 644,000 93,128 0.1446 1.335 1.289 1.344 1.289 1.344 69,952 1.3313 0.00%
2012-10-25 0 0.145 0.142 0.145 0.140 0.150 2,504,000 361,984 0.1446 1.335 1.307 1.335 1.289 1.381 271,986 1.3309 2.84%
2012-10-24 0 0.141 0.138 0.141 0.136 0.142 510,000 70,580 0.1384 1.298 1.270 1.298 1.252 1.307 55,397 1.2741 -0.70%
2012-10-22 0 0.142 0.138 0.142 0.136 0.145 362,000 51,820 0.1431 1.307 1.270 1.307 1.252 1.335 39,321 1.3179 -0.70%
2012-10-19 0 0.143 0.137 0.143 0.136 0.143 720,000 98,460 0.1368 1.317 1.261 1.317 1.252 1.317 78,207 1.2590 -0.69%
2012-10-18 0 0.144 0.136 0.144 0.135 0.144 872,000 119,442 0.1370 1.326 1.252 1.326 1.243 1.326 94,717 1.2610 -0.69%
2012-10-17 0 0.145 0.136 0.145 0.140 0.145 144,000 20,180 0.1401 1.335 1.252 1.335 1.289 1.335 15,641 1.2902 3.57%
2012-10-16 0 0.140 0.133 0.140 0.135 0.140 642,000 87,280 0.1360 1.289 1.224 1.289 1.243 1.289 69,734 1.2516 1.45%
2012-10-15 0 0.138 0.138 0.145 0.138 0.138 200,000 27,600 0.1380 1.270 1.270 1.335 1.270 1.270 21,724 1.2705 -2.82%
2012-10-12 0 0.142 0.140 0.142 0.138 0.144 391,000 54,553 0.1395 1.307 1.289 1.307 1.270 1.326 42,471 1.2845 2.16%
2012-10-11 0 0.139 0.138 0.139 0.139 0.139 218,000 30,302 0.1390 1.280 1.270 1.280 1.280 1.280 23,679 1.2797 1.46%
2012-10-10 0 0.137 0.136 0.144 0.137 0.137 94,000 12,878 0.1370 1.261 1.252 1.326 1.261 1.261 10,210 1.2613 -3.52%
2012-10-09 0 0.142 0.136 0.142 0.137 0.142 1,222,000 169,014 0.1383 1.307 1.252 1.307 1.261 1.307 132,734 1.2733 2.90%
2012-10-08 0 0.138 0.137 0.140 0.137 0.138 1,062,000 146,356 0.1378 1.270 1.261 1.289 1.261 1.270 115,355 1.2687 -3.50%
2012-10-05 0 0.143 0.136 0.143 0.137 0.143 820,000 112,892 0.1377 1.317 1.252 1.317 1.261 1.317 89,069 1.2675 0.00%
2012-10-04 0 0.143 0.143 0.144 0.138 0.140 140,000 19,520 0.1394 1.317 1.317 1.326 1.270 1.289 15,207 1.2836 -0.69%
2012-10-03 0 0.144 0.144 0.145 0.139 0.144 42,000 5,848 0.1392 1.326 1.326 1.335 1.280 1.326 4,562 1.2819 0.00%
2012-09-28 0 0.144 0.139 0.144 0.138 0.146 426,000 59,968 0.1408 1.326 1.280 1.326 1.270 1.344 46,272 1.2960 -1.37%
2012-09-27 0 0.146 0.137 0.146 - - 1,000 145 0.1450 1.344 1.261 1.344 - - 109 1.3349 0.00%
2012-09-26 0 0.146 0.138 0.146 0.146 0.147 670,000 97,826 0.1460 1.344 1.270 1.344 1.344 1.353 72,776 1.3442 -0.68%
2012-09-25 0 0.147 0.137 0.147 0.140 0.147 264,000 37,232 0.1410 1.353 1.261 1.353 1.289 1.353 28,676 1.2984 1.38%
2012-09-24 0 0.145 0.143 0.147 0.143 0.147 582,000 85,234 0.1465 1.335 1.317 1.353 1.317 1.353 63,217 1.3483 -1.36%
2012-09-21 0 0.147 0.147 0.148 0.140 0.142 258,000 36,378 0.1410 1.353 1.353 1.363 1.289 1.307 28,024 1.2981 0.00%
2012-09-20 0 0.147 0.140 0.148 0.140 0.150 566,000 83,658 0.1478 1.353 1.289 1.363 1.289 1.381 61,479 1.3608 -2.00%
2012-09-19 0 0.150 0.141 0.150 0.150 0.150 2,000 300 0.1500 1.381 1.298 1.381 1.381 1.381 217 1.3810 5.63%
2012-09-18 0 0.142 0.142 0.148 0.140 0.150 464,000 68,120 0.1468 1.307 1.307 1.363 1.289 1.381 50,400 1.3516 1.43%
2012-09-17 0 0.140 0.140 0.141 0.140 0.141 360,000 50,600 0.1406 1.289 1.289 1.298 1.289 1.298 39,103 1.2940 -0.71%
2012-09-14 0 0.141 0.140 0.141 0.140 0.148 1,460,000 210,006 0.1438 1.298 1.289 1.298 1.289 1.363 158,586 1.3242 -2.08%
2012-09-13 0 0.144 0.135 0.144 0.136 0.144 142,000 19,328 0.1361 1.326 1.243 1.326 1.252 1.326 15,424 1.2531 5.88%
2012-09-12 0 0.136 0.135 0.140 0.132 0.140 1,194,000 162,942 0.1365 1.252 1.243 1.289 1.215 1.289 129,693 1.2564 -7.48%
2012-09-11 0 0.147 0.140 0.147 0.141 0.152 204,000 30,526 0.1496 1.353 1.289 1.353 1.298 1.399 22,159 1.3776 -3.29%
2012-09-10 0 0.152 0.137 0.152 0.138 0.152 260,000 36,924 0.1420 1.399 1.261 1.399 1.270 1.399 28,241 1.3074 6.29%
2012-09-07 0 0.143 0.137 0.144 0.134 0.143 418,000 59,118 0.1414 1.317 1.261 1.326 1.234 1.317 45,403 1.3021 -2.05%
2012-09-06 0 0.146 0.140 0.150 0.133 0.146 660,000 93,306 0.1414 1.344 1.289 1.381 1.224 1.344 71,690 1.3015 3.55%
2012-09-05 0 0.141 0.132 0.141 0.132 0.141 60,000 8,294 0.1382 1.298 1.215 1.298 1.215 1.298 6,517 1.2726 0.71%
2012-09-04 0 0.140 0.136 0.140 0.132 0.140 9,980,000 1,396,368 0.1399 1.289 1.252 1.289 1.215 1.289 1,084,034 1.2881 -2.78%
2012-09-03 0 0.144 0.135 0.144 0.136 0.152 226,000 31,200 0.1381 1.326 1.243 1.326 1.252 1.399 24,548 1.2710 6.67%
2012-08-31 0 0.135 0.135 0.143 0.135 0.135 40,000 5,400 0.1350 1.243 1.243 1.317 1.243 1.243 4,345 1.2429 -5.59%
2012-08-30 0 0.143 0.140 0.144 0.140 0.148 548,000 77,590 0.1416 1.317 1.289 1.326 1.289 1.363 59,524 1.3035 -0.69%
2012-08-29 0 0.144 0.140 0.144 - - 0 0 - 1.326 1.289 1.326 - - 0 - 0.00%
2012-08-28 0 0.144 0.140 0.144 0.140 0.145 536,000 75,892 0.1416 1.326 1.289 1.326 1.289 1.335 58,221 1.3035 -3.36%
2012-08-27 0 0.149 0.137 0.149 0.138 0.149 54,000 7,488 0.1387 1.372 1.261 1.372 1.270 1.372 5,866 1.2766 2.76%
2012-08-24 0 0.145 0.140 0.145 0.140 0.152 64,000 8,994 0.1405 1.335 1.289 1.335 1.289 1.399 6,952 1.2938 0.00%
2012-08-23 0 0.145 0.145 0.146 0.142 0.142 92,000 13,064 0.1420 1.335 1.335 1.344 1.307 1.307 9,993 1.3073 -0.68%
2012-08-22 0 0.146 0.143 0.146 - - 0 0 - 1.344 1.317 1.344 - - 0 - -1.35%
2012-08-21 0 0.148 0.142 0.148 0.143 0.148 44,000 6,312 0.1435 1.363 1.307 1.363 1.317 1.363 4,779 1.3207 3.50%
2012-08-20 0 0.143 0.143 0.145 0.141 0.144 1,008,000 142,616 0.1415 1.317 1.317 1.335 1.298 1.326 109,490 1.3026 -4.67%
2012-08-17 0 0.150 0.148 0.151 0.150 0.155 818,000 123,484 0.1510 1.381 1.363 1.390 1.381 1.427 88,852 1.3898 -0.66%
2012-08-16 0 0.151 0.142 0.151 0.142 0.151 94,000 13,444 0.1430 1.390 1.307 1.390 1.307 1.390 10,210 1.3167 2.03%
2012-08-15 0 0.148 0.145 0.148 0.143 0.152 254,000 36,634 0.1442 1.363 1.335 1.363 1.317 1.399 27,590 1.3278 4.23%
2012-08-14 0 0.142 0.142 0.153 0.142 0.142 30,000 4,260 0.1420 1.307 1.307 1.409 1.307 1.307 3,259 1.3073 -7.19%
2012-08-13 0 0.153 0.145 0.160 - - 0 0 - 1.409 1.335 1.473 - - 0 - 0.00%
2012-08-10 0 0.153 0.140 0.153 0.153 0.153 2,000 306 0.1530 1.409 1.289 1.409 1.409 1.409 217 1.4086 1.32%
2012-08-09 0 0.151 0.136 0.151 0.135 0.155 312,000 45,450 0.1457 1.390 1.252 1.390 1.243 1.427 33,890 1.3411 12.69%
2012-08-08 0 0.134 0.134 0.143 0.134 0.144 52,000 7,068 0.1359 1.234 1.234 1.317 1.234 1.326 5,648 1.2514 -6.94%
2012-08-07 0 0.144 0.141 0.147 0.133 0.144 304,000 43,080 0.1417 1.326 1.298 1.353 1.224 1.326 33,021 1.3046 0.00%
2012-08-06 0 0.144 0.144 0.151 0.140 0.152 954,000 137,044 0.1437 1.326 1.326 1.390 1.289 1.399 103,624 1.3225 -5.88%
2012-08-03 0 0.153 0.153 0.156 0.144 0.159 6,000 912 0.1520 1.409 1.409 1.436 1.326 1.464 652 1.3994 -3.16%
2012-08-02 0 0.158 0.151 0.159 0.155 0.160 262,000 41,136 0.1570 1.455 1.390 1.464 1.427 1.473 28,459 1.4455 2.60%
2012-08-01 0 0.154 0.151 0.154 0.150 0.157 308,000 47,618 0.1546 1.418 1.390 1.418 1.381 1.445 33,455 1.4233 -1.91%
2012-07-31 0 0.157 0.151 0.157 0.151 0.165 1,426,000 228,206 0.1600 1.445 1.390 1.445 1.390 1.519 154,893 1.4733 -1.26%
2012-07-30 0 0.159 0.153 0.160 0.140 0.161 3,072,000 455,152 0.1482 1.464 1.409 1.473 1.289 1.482 333,683 1.3640 -9.14%
2012-07-27 0 0.175 0.175 0.184 0.175 0.192 138,000 24,302 0.1761 1.611 1.611 1.694 1.611 1.768 14,990 1.6213 -8.85%
2012-07-26 0 0.192 0.172 0.192 - - 0 0 - 1.768 1.583 1.768 - - 0 - 0.00%
2012-07-25 0 0.192 0.180 0.198 0.182 0.192 60,000 11,260 0.1877 1.768 1.657 1.823 1.676 1.768 6,517 1.7277 0.00%
2012-07-24 0 0.192 - 0.194 - - 0 0 - 1.768 - 1.786 - - 0 - 0.00%
2012-07-23 0 0.192 0.172 0.192 0.185 0.194 302,000 55,888 0.1851 1.768 1.583 1.768 1.703 1.786 32,803 1.7037 1.59%
2012-07-20 0 0.189 0.171 0.189 0.166 0.189 132,000 23,226 0.1760 1.740 1.574 1.740 1.528 1.740 14,338 1.6199 -0.53%
2012-07-19 0 0.190 0.180 0.190 - - 0 0 - 1.749 1.657 1.749 - - 0 - -4.04%
2012-07-18 0 0.198 0.175 0.198 0.200 0.200 2,000 400 0.2000 1.823 1.611 1.823 1.841 1.841 217 1.8413 7.61%
2012-07-17 0 0.184 0.176 0.193 - - 0 0 - 1.694 1.620 1.777 - - 0 - 0.00%
2012-07-16 0 0.184 0.171 0.184 0.170 0.188 36,000 6,444 0.1790 1.694 1.574 1.694 1.565 1.731 3,910 1.6479 3.37%
2012-07-13 0 0.178 0.174 0.180 0.173 0.183 214,000 37,982 0.1775 1.639 1.602 1.657 1.593 1.685 23,245 1.6340 0.56%
2012-07-12 0 0.177 0.172 0.179 0.177 0.177 2,000 354 0.1770 1.630 1.583 1.648 1.630 1.630 217 1.6295 0.00%
2012-07-11 0 0.177 0.174 0.178 0.174 0.183 252,000 44,916 0.1782 1.630 1.602 1.639 1.602 1.685 27,372 1.6409 -4.32%
2012-07-10 0 0.185 0.176 0.185 - - 0 0 - 1.703 1.620 1.703 - - 0 - 0.00%
2012-07-09 0 0.185 0.174 0.185 0.190 0.190 2,000 380 0.1900 1.703 1.602 1.703 1.749 1.749 217 1.7492 -2.63%
2012-07-06 0 0.190 0.176 0.190 0.190 0.190 2,000 380 0.1900 1.749 1.620 1.749 1.749 1.749 217 1.7492 3.26%
2012-07-05 0 0.184 0.175 0.184 0.173 0.184 14,000 2,458 0.1756 1.694 1.611 1.694 1.593 1.694 1,521 1.6164 0.55%
2012-07-04 0 0.183 0.177 0.184 0.175 0.183 276,000 48,988 0.1775 1.685 1.630 1.694 1.611 1.685 29,979 1.6341 -2.66%
2012-07-03 0 0.188 0.179 0.189 0.184 0.188 76,000 13,992 0.1841 1.731 1.648 1.740 1.694 1.731 8,255 1.6949 2.17%
2012-06-29 0 0.184 0.183 0.189 0.182 0.184 120,000 22,030 0.1836 1.694 1.685 1.740 1.676 1.694 13,034 1.6901 -6.12%
2012-06-28 0 0.196 0.185 0.196 0.183 0.196 13,462,000 2,542,870 0.1889 1.804 1.703 1.804 1.685 1.804 1,462,252 1.7390 -1.51%
2012-06-27 0 0.199 0.195 0.199 0.189 0.199 8,122,000 1,535,678 0.1891 1.832 1.795 1.832 1.740 1.832 882,217 1.7407 4.74%
2012-06-26 0 0.190 0.183 0.190 0.180 0.190 5,194,000 982,802 0.1892 1.749 1.685 1.749 1.657 1.749 564,176 1.7420 -1.04%
2012-06-25 0 0.192 0.179 0.192 0.177 0.192 730,000 129,968 0.1780 1.768 1.648 1.768 1.630 1.768 79,293 1.6391 0.00%
2012-06-22 0 0.192 0.180 0.193 0.176 0.200 74,000 13,344 0.1803 1.768 1.657 1.777 1.620 1.841 8,038 1.6601 1.59%
2012-06-21 0 0.189 0.180 0.189 - - 0 0 - 1.740 1.657 1.740 - - 0 - 0.00%
2012-06-20 0 0.189 0.181 0.189 0.181 0.190 64,000 12,054 0.1883 1.740 1.666 1.740 1.666 1.749 6,952 1.7340 -0.53%
2012-06-19 0 0.190 0.182 0.190 0.190 0.190 10,000 1,900 0.1900 1.749 1.676 1.749 1.749 1.749 1,086 1.7492 0.00%
2012-06-18 0 0.190 0.181 0.190 0.181 0.190 20,000 3,710 0.1855 1.749 1.666 1.749 1.666 1.749 2,172 1.7078 0.00%
2012-06-15 0 0.190 0.182 0.190 - - 0 0 - 1.749 1.676 1.749 - - 0 - 0.00%
2012-06-14 0 0.190 0.185 0.190 0.190 0.190 28,000 5,320 0.1900 1.749 1.703 1.749 1.749 1.749 3,041 1.7492 0.00%
2012-06-13 0 0.190 0.184 0.190 - - 0 0 - 1.749 1.694 1.749 - - 0 - -0.52%
2012-06-12 0 0.191 0.181 0.191 0.193 0.194 70,000 13,510 0.1930 1.758 1.666 1.758 1.777 1.786 7,603 1.7768 3.24%
2012-06-11 0 0.185 0.185 0.193 0.178 0.185 150,000 27,680 0.1845 1.703 1.703 1.777 1.639 1.703 16,293 1.6989 -0.54%
2012-06-08 0 0.186 0.177 0.186 0.177 0.186 188,000 34,328 0.1826 1.712 1.630 1.712 1.630 1.712 20,421 1.6810 -1.59%
2012-06-07 0 0.189 0.189 0.190 0.180 0.192 134,000 24,812 0.1852 1.740 1.740 1.749 1.657 1.768 14,555 1.7047 -0.53%
2012-06-06 0 0.190 0.183 0.190 0.180 0.191 1,140,000 208,830 0.1832 1.749 1.685 1.749 1.657 1.758 123,828 1.6865 -1.04%
2012-06-05 0 0.192 0.184 0.195 - - 0 0 - 1.768 1.694 1.795 - - 0 - 0.00%
2012-06-04 0 0.192 0.178 0.193 0.170 0.192 106,000 18,898 0.1783 1.768 1.639 1.777 1.565 1.768 11,514 1.6413 -3.03%
2012-06-01 0 0.198 0.186 0.199 0.186 0.198 18,000 3,392 0.1884 1.823 1.712 1.832 1.712 1.823 1,955 1.7349 -0.50%
2012-05-31 0 0.199 0.191 0.199 - - 0 0 - 1.832 1.758 1.832 - - 0 - -0.50%
2012-05-30 0 0.200 0.192 0.202 - - 0 0 - 1.841 1.768 1.860 - - 0 - 0.00%
2012-05-29 0 0.200 0.191 0.202 0.190 0.200 120,000 23,800 0.1983 1.841 1.758 1.860 1.749 1.841 13,034 1.8259 -1.48%
2012-05-28 0 0.203 0.186 0.204 0.186 0.203 284,000 54,092 0.1905 1.869 1.712 1.878 1.712 1.869 30,848 1.7535 1.50%
2012-05-25 0 0.200 0.191 0.203 0.200 0.200 14,000 2,812 0.2009 1.841 1.758 1.869 1.841 1.841 1,521 1.8492 -1.96%
2012-05-24 0 0.204 0.190 0.204 - - 0 0 - 1.878 1.749 1.878 - - 0 - 0.00%
2012-05-23 0 0.204 0.196 0.204 - - 0 0 - 1.878 1.804 1.878 - - 0 - 0.00%
2012-05-22 0 0.204 0.198 0.204 0.198 0.204 38,000 7,648 0.2013 1.878 1.823 1.878 1.823 1.878 4,128 1.8529 0.00%
2012-05-21 0 0.204 0.190 0.204 0.200 0.204 220,000 44,240 0.2011 1.878 1.749 1.878 1.841 1.878 23,897 1.8513 0.00%
2012-05-18 0 0.204 0.190 0.204 0.204 0.204 200,000 40,800 0.2040 1.878 1.749 1.878 1.878 1.878 21,724 1.8781 0.00%
2012-05-17 0 0.204 0.192 0.204 0.192 0.204 78,000 15,460 0.1982 1.878 1.768 1.878 1.768 1.878 8,472 1.8247 0.00%
2012-05-16 0 0.204 0.197 0.204 0.185 0.205 1,706,000 323,928 0.1899 1.878 1.814 1.878 1.703 1.887 185,307 1.7481 0.00%
2012-05-15 0 0.204 0.198 0.205 0.198 0.205 426,000 85,508 0.2007 1.878 1.823 1.887 1.823 1.887 46,272 1.8479 -1.45%
2012-05-14 0 0.207 0.198 0.207 0.198 0.207 30,000 6,120 0.2040 1.906 1.823 1.906 1.823 1.906 3,259 1.8781 -0.48%
2012-05-11 0 0.208 0.208 0.209 0.194 0.205 270,000 53,674 0.1988 1.915 1.915 1.924 1.786 1.887 29,328 1.8302 -0.48%
2012-05-10 0 0.209 0.209 0.210 0.209 0.209 26,000 5,434 0.2090 1.924 1.924 1.933 1.924 1.924 2,824 1.9241 -0.48%
2012-05-09 0 0.210 0.202 0.210 0.200 0.212 728,000 146,372 0.2011 1.933 1.860 1.933 1.841 1.952 79,076 1.8510 -0.94%
2012-05-08 0 0.212 0.206 0.213 0.200 0.214 782,000 162,694 0.2080 1.952 1.897 1.961 1.841 1.970 84,941 1.9154 6.00%
2012-05-07 0 0.200 0.191 0.200 0.200 0.200 8,000 1,600 0.2000 1.841 1.758 1.841 1.841 1.841 869 1.8413 -5.21%
2012-05-04 0 0.211 0.200 0.211 - - 0 0 - 1.943 1.841 1.943 - - 0 - -0.47%
2012-05-03 0 0.212 0.202 0.212 0.201 0.212 130,000 26,360 0.2028 1.952 1.860 1.952 1.850 1.952 14,121 1.8668 0.00%
2012-05-02 0 0.212 0.212 0.215 0.200 0.210 1,510,000 305,296 0.2022 1.952 1.952 1.979 1.841 1.933 164,017 1.8614 0.00%
2012-04-30 0 0.212 0.208 0.215 0.194 0.212 298,000 60,166 0.2019 1.952 1.915 1.979 1.786 1.952 32,369 1.8588 0.00%
2012-04-27 0 0.212 0.203 0.212 0.201 0.215 122,000 25,670 0.2104 1.952 1.869 1.952 1.850 1.979 13,252 1.9371 3.41%
2012-04-26 0 0.205 0.205 0.206 0.199 0.212 678,000 136,922 0.2019 1.887 1.887 1.897 1.832 1.952 73,645 1.8592 -3.30%
2012-04-25 0 0.212 0.210 0.212 0.209 0.212 2,714,000 567,332 0.2090 1.952 1.933 1.952 1.924 1.952 294,797 1.9245 -2.75%
2012-04-24 0 0.218 0.218 0.220 0.210 0.210 298,000 62,580 0.2100 2.007 2.007 2.025 1.933 1.933 32,369 1.9333 -0.46%
2012-04-23 0 0.219 0.213 0.219 0.215 0.222 7,864,000 1,693,050 0.2153 2.016 1.961 2.016 1.979 2.044 854,193 1.9820 -0.45%
2012-04-20 0 0.220 0.220 0.225 0.215 0.220 184,000 39,740 0.2160 2.025 2.025 2.071 1.979 2.025 19,986 1.9884 -3.51%
2012-04-19 0 0.228 0.216 0.232 - - 0 0 - 2.099 1.989 2.136 - - 0 - 0.00%
2012-04-18 0 0.228 0.228 0.230 0.220 0.232 448,000 100,960 0.2254 2.099 2.099 2.117 2.025 2.136 48,662 2.0747 1.79%
2012-04-17 0 0.224 0.212 0.225 - - 0 0 - 2.062 1.952 2.071 - - 0 - 0.00%
2012-04-16 0 0.224 0.212 0.224 0.210 0.224 440,000 95,140 0.2162 2.062 1.952 2.062 1.933 2.062 47,793 1.9907 -0.88%
2012-04-13 0 0.226 0.218 0.226 0.220 0.226 12,000 2,652 0.2210 2.081 2.007 2.081 2.025 2.081 1,303 2.0346 2.73%
2012-04-12 0 0.220 0.212 0.220 0.210 0.225 230,000 48,942 0.2128 2.025 1.952 2.025 1.933 2.071 24,983 1.9590 -3.93%
2012-04-11 0 0.229 0.211 0.229 0.210 0.229 96,000 21,050 0.2193 2.108 1.943 2.108 1.933 2.108 10,428 2.0187 4.09%
2012-04-10 0 0.220 0.211 0.220 0.220 0.220 700,000 157,000 0.2243 2.025 1.943 2.025 2.025 2.025 76,034 2.0649 -3.93%
2012-04-05 0 0.229 0.220 0.229 0.220 0.230 176,000 40,258 0.2287 2.108 2.025 2.108 2.025 2.117 19,117 2.1058 -0.43%
2012-04-03 0 0.230 0.227 0.230 0.219 0.235 1,462,000 339,198 0.2320 2.117 2.090 2.117 2.016 2.163 158,803 2.1360 -2.13%
2012-04-02 0 0.235 0.219 0.235 - - 0 0 - 2.163 2.016 2.163 - - 0 - -0.84%
2012-03-30 0 0.237 0.221 0.238 0.217 0.238 14,790,000 3,519,262 0.2379 2.182 2.035 2.191 1.998 2.191 1,606,500 2.1906 -4.05%
2012-03-29 0 0.247 0.214 0.247 0.225 0.250 52,000 11,750 0.2260 2.274 1.970 2.274 2.071 2.302 5,648 2.0803 11.26%
2012-03-28 0 0.222 0.214 0.222 0.213 0.236 322,000 70,768 0.2198 2.044 1.970 2.044 1.961 2.173 34,976 2.0233 -6.72%
2012-03-27 0 0.238 0.238 0.239 0.234 0.234 50,000 11,700 0.2340 2.191 2.191 2.200 2.154 2.154 5,431 2.1543 1.71%
2012-03-26 0 0.234 0.228 0.239 0.220 0.234 536,000 121,446 0.2266 2.154 2.099 2.200 2.025 2.154 58,221 2.0860 0.00%
2012-03-23 0 0.234 0.229 0.234 0.228 0.234 124,000 28,332 0.2285 2.154 2.108 2.154 2.099 2.154 13,469 2.1035 -3.70%
2012-03-22 0 0.243 0.231 0.243 0.226 0.243 482,000 109,918 0.2280 2.237 2.127 2.237 2.081 2.237 52,355 2.0995 0.83%
2012-03-21 0 0.241 0.240 0.241 0.239 0.248 488,000 118,740 0.2433 2.219 2.210 2.219 2.200 2.283 53,007 2.2401 -5.49%
2012-03-20 0 0.255 0.250 0.255 0.246 0.255 444,000 110,332 0.2485 2.348 2.302 2.348 2.265 2.348 48,228 2.2877 0.00%
2012-03-19 0 0.255 0.250 0.255 0.246 0.255 1,030,000 255,294 0.2479 2.348 2.302 2.348 2.265 2.348 111,879 2.2819 0.00%
2012-03-16 0 0.255 0.248 0.255 0.246 0.255 840,000 208,040 0.2477 2.348 2.283 2.348 2.265 2.348 91,241 2.2801 2.00%
2012-03-15 0 0.250 0.250 0.255 0.240 0.250 512,000 124,500 0.2432 2.302 2.302 2.348 2.210 2.302 55,614 2.2387 2.46%
2012-03-14 0 0.244 0.237 0.244 0.237 0.250 178,000 42,974 0.2414 2.246 2.182 2.246 2.182 2.302 19,334 2.2227 -2.40%
2012-03-13 0 0.250 0.245 0.250 0.250 0.250 140,000 35,000 0.2500 2.302 2.256 2.302 2.302 2.302 15,207 2.3016 0.00%
2012-03-12 0 0.250 0.240 0.250 0.240 0.250 584,000 141,700 0.2426 2.302 2.210 2.302 2.210 2.302 63,434 2.2338 -1.96%
2012-03-09 0 0.255 0.250 0.255 0.245 0.255 32,000 7,860 0.2456 2.348 2.302 2.348 2.256 2.348 3,476 2.2613 0.00%
2012-03-08 0 0.255 0.245 0.255 0.244 0.255 156,000 38,086 0.2441 2.348 2.256 2.348 2.246 2.348 16,945 2.2476 4.51%
2012-03-07 0 0.244 0.244 0.245 0.240 0.244 118,000 28,626 0.2426 2.246 2.246 2.256 2.210 2.246 12,817 2.2334 0.00%
2012-03-06 0 0.244 0.240 0.244 0.240 0.244 1,582,000 379,832 0.2401 2.246 2.210 2.246 2.210 2.246 171,838 2.2104 -2.40%
2012-03-05 0 0.250 0.250 0.255 0.250 0.250 160,000 40,000 0.2500 2.302 2.302 2.348 2.302 2.302 17,379 2.3016 -1.96%
2012-03-02 0 0.255 0.250 0.255 0.250 0.255 1,168,000 292,010 0.2500 2.348 2.302 2.348 2.302 2.348 126,869 2.3017 2.00%
2012-03-01 0 0.250 0.247 0.250 0.247 0.250 602,000 149,658 0.2486 2.302 2.274 2.302 2.274 2.302 65,390 2.2887 0.00%
2012-02-29 0 0.250 0.250 0.265 0.243 0.265 2,732,000 684,910 0.2507 2.302 2.302 2.440 2.237 2.440 296,752 2.3080 -1.96%
2012-02-28 0 0.255 0.245 0.255 0.245 0.265 1,602,000 402,840 0.2515 2.348 2.256 2.348 2.256 2.440 174,010 2.3150 -3.77%
2012-02-27 0 0.265 0.255 0.265 0.260 0.270 260,000 68,010 0.2616 2.440 2.348 2.440 2.394 2.486 28,241 2.4082 -3.64%
2012-02-24 0 0.275 0.260 0.275 0.260 0.280 1,074,000 281,350 0.2620 2.532 2.394 2.532 2.394 2.578 116,659 2.4117 1.85%
2012-02-23 0 0.270 0.260 0.270 0.255 0.270 1,388,000 362,190 0.2609 2.486 2.394 2.486 2.348 2.486 150,766 2.4023 0.00%
2012-02-22 0 0.270 0.265 0.270 0.260 0.280 2,204,000 579,250 0.2628 2.486 2.440 2.486 2.394 2.578 239,400 2.4196 -1.82%
2012-02-21 0 0.275 0.265 0.275 0.260 0.275 2,010,000 529,630 0.2635 2.532 2.440 2.532 2.394 2.532 218,328 2.4259 0.00%
2012-02-20 0 0.275 0.265 0.275 0.270 0.285 5,778,000 1,585,390 0.2744 2.532 2.440 2.532 2.486 2.624 627,610 2.5261 -3.51%
2012-02-17 0 0.285 0.280 0.285 0.280 0.340 7,786,000 2,292,110 0.2944 2.624 2.578 2.624 2.578 3.130 845,721 2.7102 -10.94%
2012-02-16 0 0.320 0.315 0.320 0.260 0.325 18,396,000 5,645,740 0.3069 2.946 2.900 2.946 2.394 2.992 1,998,186 2.8254 20.75%
2012-02-15 0 0.265 0.265 0.270 0.260 0.270 914,000 242,350 0.2652 2.440 2.440 2.486 2.394 2.486 99,279 2.4411 -3.64%
2012-02-14 0 0.275 0.265 0.275 0.265 0.275 1,882,000 508,000 0.2699 2.532 2.440 2.532 2.440 2.532 204,424 2.4850 1.85%
2012-02-13 0 0.270 0.265 0.270 0.260 0.285 3,806,000 1,023,060 0.2688 2.486 2.440 2.486 2.394 2.624 413,410 2.4747 -3.57%
2012-02-10 0 0.280 0.270 0.280 0.275 0.290 6,854,000 1,917,200 0.2797 2.578 2.486 2.578 2.532 2.670 744,486 2.5752 -1.75%
2012-02-09 0 0.285 0.275 0.285 0.275 0.285 2,834,000 795,170 0.2806 2.624 2.532 2.624 2.532 2.624 307,831 2.5831 0.00%
2012-02-08 0 0.285 0.285 0.290 0.270 0.280 710,000 194,750 0.2743 2.624 2.624 2.670 2.486 2.578 77,121 2.5253 -1.72%
2012-02-07 0 0.290 0.290 0.295 0.255 0.285 604,000 167,520 0.2774 2.670 2.670 2.716 2.348 2.624 65,607 2.5534 5.45%
2012-02-06 0 0.275 0.260 0.275 0.250 0.275 1,102,000 290,030 0.2632 2.532 2.394 2.532 2.302 2.532 119,700 2.4230 3.77%
2012-02-03 0 0.265 0.250 0.265 0.260 0.270 174,000 45,770 0.2630 2.440 2.302 2.440 2.394 2.486 18,900 2.4217 -1.85%
2012-02-02 0 0.270 0.260 0.270 0.250 0.270 758,000 192,460 0.2539 2.486 2.394 2.486 2.302 2.486 82,334 2.3375 0.00%
2012-02-01 0 0.270 0.237 0.270 0.235 0.270 26,000 6,670 0.2565 2.486 2.182 2.486 2.163 2.486 2,824 2.3618 0.00%
2012-01-31 0 0.270 0.260 0.270 0.255 0.270 40,000 10,530 0.2633 2.486 2.394 2.486 2.348 2.486 4,345 2.4236 1.89%
2012-01-30 0 0.265 0.240 0.265 - - 0 0 - 2.440 2.210 2.440 - - 0 - -1.85%
2012-01-27 0 0.270 0.226 0.270 - - 0 0 - 2.486 2.081 2.486 - - 0 - 0.00%
2012-01-26 0 0.270 0.231 0.270 - - 0 0 - 2.486 2.127 2.486 - - 0 - 0.00%
2012-01-20 0 0.270 0.240 0.270 0.221 0.275 290,000 73,904 0.2548 2.486 2.210 2.486 2.035 2.532 31,500 2.3462 8.00%
2012-01-19 0 0.250 0.230 0.250 0.237 0.260 258,000 63,210 0.2450 2.302 2.117 2.302 2.182 2.394 28,024 2.2556 5.49%
2012-01-18 0 0.237 0.237 0.240 0.218 0.240 618,000 139,320 0.2254 2.182 2.182 2.210 2.007 2.210 67,128 2.0755 5.33%
2012-01-17 0 0.225 0.225 0.265 0.221 0.221 2,000 442 0.2210 2.071 2.071 2.440 2.035 2.035 217 2.0346 -8.54%
2012-01-16 0 0.246 0.246 0.247 0.215 0.241 538,000 122,982 0.2286 2.265 2.265 2.274 1.979 2.219 58,438 2.1045 -7.17%
2012-01-13 0 0.265 0.235 0.265 - - 0 0 - 2.440 2.163 2.440 - - 0 - -1.85%
2012-01-12 0 0.270 0.270 0.275 0.234 0.255 62,000 15,142 0.2442 2.486 2.486 2.532 2.154 2.348 6,734 2.2484 5.88%
2012-01-11 0 0.255 0.245 0.255 0.245 0.255 84,000 20,620 0.2455 2.348 2.256 2.348 2.256 2.348 9,124 2.2599 4.08%
2012-01-10 0 0.245 0.240 0.245 0.250 0.260 100,000 25,500 0.2550 2.256 2.210 2.256 2.302 2.394 10,862 2.3476 -5.77%
2012-01-09 0 0.260 0.235 0.260 - - 0 0 - 2.394 2.163 2.394 - - 0 - 0.00%
2012-01-06 0 0.260 0.255 0.260 - - 0 0 - 2.394 2.348 2.394 - - 0 - -5.45%
2012-01-05 0 0.275 0.275 0.280 0.250 0.260 422,000 106,060 0.2513 2.532 2.532 2.578 2.302 2.394 45,838 2.3138 3.77%
2012-01-04 0 0.265 0.250 0.270 - - 0 0 - 2.440 2.302 2.486 - - 0 - 0.00%
2012-01-03 0 0.265 0.255 0.275 0.250 0.275 76,000 19,840 0.2611 2.440 2.348 2.532 2.302 2.532 8,255 2.4033 -1.85%
2011-12-30 0 0.270 0.260 0.270 0.260 0.270 4,000 1,060 0.2650 2.486 2.394 2.486 2.394 2.486 434 2.4397 3.85%
2011-12-29 0 0.260 0.236 0.260 0.260 0.260 2,000 520 0.2600 2.394 2.173 2.394 2.394 2.394 217 2.3937 0.00%
2011-12-28 0 0.260 0.265 0.270 0.260 0.265 50,000 13,090 0.2618 2.394 2.440 2.486 2.394 2.440 5,431 2.4102 -5.45%
2011-12-23 0 0.275 0.260 0.280 - - 0 0 - 2.532 2.394 2.578 - - 0 - 0.00%
2011-12-22 0 0.275 0.270 0.280 - - 0 0 - 2.532 2.486 2.578 - - 0 - 0.00%
2011-12-21 0 0.275 0.275 0.280 0.235 0.275 1,144,000 291,306 0.2546 2.532 2.532 2.578 2.163 2.532 124,262 2.3443 -1.79%
2011-12-20 0 0.280 0.260 0.280 0.250 0.280 6,000 1,580 0.2633 2.578 2.394 2.578 2.302 2.578 652 2.4243 3.70%
2011-12-19 0 0.270 0.255 0.270 0.270 0.270 246,000 66,420 0.2700 2.486 2.348 2.486 2.486 2.486 26,721 2.4857 -1.82%
2011-12-16 0 0.275 0.270 0.275 0.275 0.275 100,000 27,500 0.2750 2.532 2.486 2.532 2.532 2.532 10,862 2.5317 -1.79%
2011-12-15 0 0.280 0.265 0.280 0.250 0.280 28,000 7,510 0.2682 2.578 2.440 2.578 2.302 2.578 3,041 2.4693 3.70%
2011-12-14 0 0.270 0.265 0.270 0.248 0.270 738,000 193,528 0.2622 2.486 2.440 2.486 2.283 2.486 80,162 2.4142 -3.57%
2011-12-13 0 0.280 0.255 0.280 0.255 0.280 332,000 89,360 0.2692 2.578 2.348 2.578 2.348 2.578 36,062 2.4779 3.70%
2011-12-12 0 0.270 0.255 0.270 0.275 0.275 4,000 1,100 0.2750 2.486 2.348 2.486 2.532 2.532 434 2.5317 0.00%
2011-12-09 0 0.270 0.255 0.270 0.255 0.270 1,270,000 325,780 0.2565 2.486 2.348 2.486 2.348 2.486 137,948 2.3616 0.00%
2011-12-08 0 0.270 0.265 0.270 0.265 0.270 670,000 180,300 0.2691 2.486 2.440 2.486 2.440 2.486 72,776 2.4775 -1.82%
2011-12-07 0 0.275 0.270 0.275 0.260 0.280 356,000 97,480 0.2738 2.532 2.486 2.532 2.394 2.578 38,669 2.5209 -1.79%
2011-12-06 0 0.280 0.270 0.280 0.270 0.280 3,268,000 887,000 0.2714 2.578 2.486 2.578 2.486 2.578 354,972 2.4988 0.00%
2011-12-05 0 0.280 0.275 0.280 0.265 0.280 264,000 71,300 0.2701 2.578 2.532 2.578 2.440 2.578 28,676 2.4864 -1.75%
2011-12-02 0 0.285 0.265 0.285 - - 0 0 - 2.624 2.440 2.624 - - 0 - 0.00%
2011-12-01 0 0.285 0.285 0.290 0.260 0.280 480,000 130,160 0.2712 2.624 2.624 2.670 2.394 2.578 52,138 2.4965 3.64%
2011-11-30 0 0.275 0.260 0.275 0.260 0.275 2,180,000 567,870 0.2605 2.532 2.394 2.532 2.394 2.532 236,793 2.3982 -5.17%
2011-11-29 0 0.290 0.270 0.290 0.290 0.290 428,000 124,120 0.2900 2.670 2.486 2.670 2.670 2.670 46,490 2.6698 0.00%
2011-11-28 0 0.290 0.290 0.295 0.280 0.295 306,000 89,420 0.2922 2.670 2.670 2.716 2.578 2.716 33,238 2.6903 0.00%
2011-11-25 0 0.290 0.260 0.290 - - 0 0 - 2.670 2.394 2.670 - - 0 - 0.00%
2011-11-24 0 0.290 0.270 0.290 0.260 0.290 220,000 59,580 0.2708 2.670 2.486 2.670 2.394 2.670 23,897 2.4932 -1.69%
2011-11-23 0 0.295 0.270 0.295 0.295 0.305 152,000 45,370 0.2985 2.716 2.486 2.716 2.716 2.808 16,510 2.7480 -3.28%
2011-11-22 0 0.305 0.265 0.305 0.305 0.305 2,000 610 0.3050 2.808 2.440 2.808 2.808 2.808 217 2.8079 5.17%
2011-11-21 0 0.290 0.255 0.290 - - 0 0 - 2.670 2.348 2.670 - - 0 - -1.69%
2011-11-18 0 0.295 0.275 0.295 - - 0 0 - 2.716 2.532 2.716 - - 0 - 0.00%
2011-11-17 0 0.295 0.280 0.295 0.280 0.295 34,000 9,570 0.2815 2.716 2.578 2.716 2.578 2.716 3,693 2.5913 3.51%
2011-11-16 0 0.285 0.285 0.295 0.285 0.300 28,000 8,110 0.2896 2.624 2.624 2.716 2.624 2.762 3,041 2.6666 -3.39%
2011-11-15 0 0.295 0.285 0.295 0.275 0.300 92,000 27,210 0.2958 2.716 2.624 2.716 2.532 2.762 9,993 2.7229 -1.67%
2011-11-14 0 0.300 0.285 0.300 0.280 0.305 248,000 73,510 0.2964 2.762 2.624 2.762 2.578 2.808 26,938 2.7289 3.45%
2011-11-11 1 0.290 0.290 0.300 0.280 0.280 20,000 5,600 0.2800 2.670 2.670 2.762 2.578 2.578 2,172 2.5778 0.00%
2011-11-10 0 0.290 0.280 0.290 0.280 0.290 240,000 69,580 0.2899 2.670 2.578 2.670 2.578 2.670 26,069 2.6691 -3.33%
2011-11-09 0 0.300 0.300 0.310 0.300 0.310 310,000 93,020 0.3001 2.762 2.762 2.854 2.762 2.854 33,672 2.7625 0.00%
2011-11-08 0 0.300 0.290 0.300 0.300 0.300 18,000 5,380 0.2989 2.762 2.670 2.762 2.762 2.762 1,955 2.7517 5.26%
2011-11-07 0 0.285 0.285 0.310 0.285 0.290 98,000 28,230 0.2881 2.624 2.624 2.854 2.624 2.670 10,645 2.6520 -1.72%
2011-11-04 0 0.290 0.290 0.295 0.290 0.310 3,060,000 913,690 0.2986 2.670 2.670 2.716 2.670 2.854 332,379 2.7489 -3.33%
2011-11-03 0 0.300 0.295 0.300 0.295 0.300 160,000 47,550 0.2972 2.762 2.716 2.762 2.716 2.762 17,379 2.7360 0.00%
2011-11-02 0 0.300 0.295 0.300 0.300 0.300 182,000 54,600 0.3000 2.762 2.716 2.762 2.762 2.762 19,769 2.7619 -4.76%
2011-11-01 0 0.315 0.300 0.315 0.295 0.315 92,000 27,740 0.3015 2.900 2.762 2.900 2.716 2.900 9,993 2.7759 -1.56%
2011-10-31 0 0.320 0.320 0.325 0.320 0.325 66,000 21,380 0.3239 2.946 2.946 2.992 2.946 2.992 7,169 2.9823 -4.48%
2011-10-28 0 0.335 0.320 0.335 0.315 0.345 1,904,000 633,570 0.3328 3.084 2.946 3.084 2.900 3.176 206,814 3.0635 4.69%
2011-10-27 0 0.320 0.315 0.320 0.305 0.340 622,000 198,620 0.3193 2.946 2.900 2.946 2.808 3.130 67,562 2.9398 -3.03%
2011-10-26 0 0.330 0.310 0.335 0.270 0.335 2,784,000 865,180 0.3108 3.038 2.854 3.084 2.486 3.084 302,400 2.8610 22.22%
2011-10-25 0 0.270 0.270 0.285 0.270 0.285 80,000 22,200 0.2775 2.486 2.486 2.624 2.486 2.624 8,690 2.5548 -5.26%
2011-10-24 0 0.285 0.285 0.290 0.280 0.295 490,000 139,700 0.2851 2.624 2.624 2.670 2.578 2.716 53,224 2.6247 -1.72%
2011-10-21 0 0.290 0.290 0.295 0.265 0.290 260,000 71,750 0.2760 2.670 2.670 2.716 2.440 2.670 28,241 2.5406 3.57%
2011-10-20 0 0.280 0.280 0.290 0.280 0.300 98,000 28,350 0.2893 2.578 2.578 2.670 2.578 2.762 10,645 2.6633 -5.08%
2011-10-19 0 0.295 0.295 0.300 0.270 0.270 20,000 5,400 0.2700 2.716 2.716 2.762 2.486 2.486 2,172 2.4857 3.51%
2011-10-18 0 0.285 0.275 0.285 0.275 0.300 552,000 154,690 0.2802 2.624 2.532 2.624 2.532 2.762 59,959 2.5799 -5.00%
2011-10-17 0 0.300 0.285 0.300 0.280 0.300 2,118,000 598,290 0.2825 2.762 2.624 2.762 2.578 2.762 230,059 2.6006 5.26%
2011-10-14 0 0.285 0.275 0.285 0.270 0.295 300,000 83,790 0.2793 2.624 2.532 2.624 2.486 2.716 32,586 2.5713 1.79%
2011-10-13 0 0.280 0.280 0.285 0.270 0.290 2,346,000 657,040 0.2801 2.578 2.578 2.624 2.486 2.670 254,824 2.5784 1.82%
2011-10-12 0 0.275 0.265 0.275 0.275 0.280 108,000 29,740 0.2754 2.532 2.440 2.532 2.532 2.578 11,731 2.5352 0.00%
2011-10-11 0 0.275 0.265 0.275 0.270 0.280 732,000 200,930 0.2745 2.532 2.440 2.532 2.486 2.578 79,510 2.5271 0.00%
2011-10-10 0 0.275 0.265 0.275 0.270 0.275 20,000 5,450 0.2725 2.532 2.440 2.532 2.486 2.532 2,172 2.5087 1.85%
2011-10-07 0 0.270 0.270 0.275 0.250 0.270 6,768,000 1,695,570 0.2505 2.486 2.486 2.532 2.302 2.486 735,145 2.3064 3.85%
2011-10-06 0 0.260 0.260 0.265 0.250 0.295 544,000 140,440 0.2582 2.394 2.394 2.440 2.302 2.716 59,090 2.3767 4.00%
2011-10-04 0 0.250 0.245 0.250 0.250 0.315 2,562,000 698,420 0.2726 2.302 2.256 2.302 2.302 2.900 278,286 2.5097 -21.87%
2011-10-03 0 0.320 0.290 0.320 0.290 0.320 2,088,000 635,600 0.3044 2.946 2.670 2.946 2.670 2.946 226,800 2.8025 -5.88%
2011-09-30 0 0.340 0.320 0.340 0.315 0.340 130,000 41,490 0.3192 3.130 2.946 3.130 2.900 3.130 14,121 2.9382 -5.56%
2011-09-28 0 0.360 0.320 0.360 0.315 0.360 108,000 34,800 0.3222 3.314 2.946 3.314 2.900 3.314 11,731 2.9665 -1.37%
2011-09-27 0 0.365 0.320 0.365 0.300 0.365 256,000 81,610 0.3188 3.360 2.946 3.360 2.762 3.360 27,807 2.9349 12.31%
2011-09-26 0 0.325 0.315 0.325 0.300 0.385 3,752,000 1,374,410 0.3663 2.992 2.900 2.992 2.762 3.544 407,545 3.3724 -8.45%
2011-09-23 0 0.355 0.350 0.355 0.345 0.355 58,000 20,170 0.3478 3.268 3.222 3.268 3.176 3.268 6,300 3.2016 -1.39%
2011-09-22 0 0.360 0.335 0.365 0.335 0.380 822,000 278,750 0.3391 3.314 3.084 3.360 3.084 3.498 89,286 3.1220 -10.00%
2011-09-21 0 0.400 0.385 0.400 0.385 0.400 1,389,000 551,685 0.3972 3.683 3.544 3.683 3.544 3.683 150,874 3.6566 0.00%
2011-09-20 0 0.400 0.380 0.400 0.380 0.400 130,000 49,470 0.3805 3.683 3.498 3.683 3.498 3.683 14,121 3.5034 0.00%
2011-09-19 0 0.400 0.380 0.400 0.380 0.450 2,182,000 972,500 0.4457 3.683 3.498 3.683 3.498 4.143 237,010 4.1032 0.00%
2011-09-16 0 0.400 0.370 0.400 - - 0 0 - 3.683 3.406 3.683 - - 0 - 0.00%
2011-09-15 0 0.400 0.390 0.400 0.390 0.400 60,000 23,420 0.3903 3.683 3.590 3.683 3.590 3.683 6,517 3.5935 0.00%
2011-09-14 0 0.400 0.300 0.400 0.400 0.420 960,000 385,200 0.4013 3.683 2.762 3.683 3.683 3.867 104,276 3.6940 -4.76%
2011-09-12 1 - - - - - 0 0 - 3.867 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 3.867 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 3.867 - - - - 0 - 0.00%
2011-09-07 0 0.420 0.405 0.420 0.390 0.420 1,336,000 525,520 0.3934 3.867 3.729 3.867 3.590 3.867 145,117 3.6213 -2.33%
2011-09-06 0 0.430 0.400 0.430 0.380 0.430 1,334,000 525,940 0.3943 3.959 3.683 3.959 3.498 3.959 144,900 3.6297 0.00%
2011-09-05 0 0.430 0.405 0.435 0.420 0.435 100,000 42,580 0.4258 3.959 3.729 4.005 3.867 4.005 10,862 3.9201 -1.15%
2011-09-02 0 0.435 0.425 0.435 0.425 0.435 40,000 17,250 0.4313 4.005 3.913 4.005 3.913 4.005 4,345 3.9702 0.00%
2011-09-01 0 0.435 0.420 0.440 0.425 0.440 524,000 227,450 0.4341 4.005 3.867 4.051 3.913 4.051 56,917 3.9962 -1.14%
2011-08-31 0 0.440 0.420 0.440 0.405 0.440 466,000 200,590 0.4305 4.051 3.867 4.051 3.729 4.051 50,617 3.9629 0.00%
2011-08-30 0 0.440 0.435 0.440 0.410 0.455 844,000 365,190 0.4327 4.051 4.005 4.051 3.775 4.189 91,676 3.9835 1.15%
2011-08-29 0 0.435 0.430 0.435 0.390 0.440 2,306,000 936,880 0.4063 4.005 3.959 4.005 3.590 4.051 250,479 3.7403 8.75%
2011-08-26 0 0.400 0.395 0.400 0.370 0.400 886,000 334,110 0.3771 3.683 3.637 3.683 3.406 3.683 96,238 3.4717 8.11%
2011-08-25 0 0.370 0.345 0.370 0.330 0.440 3,888,000 1,421,850 0.3657 3.406 3.176 3.406 3.038 4.051 422,317 3.3668 2.78%
2011-08-24 0 0.360 0.335 0.360 0.340 0.360 7,370,000 2,523,190 0.3424 3.314 3.084 3.314 3.130 3.314 800,534 3.1519 2.86%
2011-08-23 0 0.350 0.335 0.350 0.335 0.350 7,620,000 2,588,050 0.3396 3.222 3.084 3.222 3.084 3.222 827,690 3.1268 0.00%
2011-08-22 0 0.350 0.335 0.350 0.325 0.355 5,732,000 1,919,620 0.3349 3.222 3.084 3.222 2.992 3.268 622,614 3.0832 0.00%
2011-08-19 0 0.350 0.335 0.360 0.335 0.380 10,338,000 3,517,250 0.3402 3.222 3.084 3.314 3.084 3.498 1,122,921 3.1322 4.48%
2011-08-18 0 0.335 0.335 0.340 0.335 0.380 222,000 77,420 0.3487 3.084 3.084 3.130 3.084 3.498 24,114 3.2106 -1.47%
2011-08-17 0 0.340 0.335 0.340 0.310 0.350 250,000 83,500 0.3340 3.130 3.084 3.130 2.854 3.222 27,155 3.0749 -2.86%
2011-08-16 0 0.350 0.330 0.350 0.330 0.350 416,000 139,380 0.3350 3.222 3.038 3.222 3.038 3.222 45,186 3.0846 1.45%
2011-08-15 0 0.345 0.335 0.345 0.330 0.355 1,182,000 396,010 0.3350 3.176 3.084 3.176 3.038 3.268 128,390 3.0844 2.99%
2011-08-12 0 0.335 0.335 0.340 0.330 0.335 262,000 86,490 0.3301 3.084 3.084 3.130 3.038 3.084 28,459 3.0391 -2.90%
2011-08-11 0 0.345 0.330 0.345 0.330 0.345 418,000 137,970 0.3301 3.176 3.038 3.176 3.038 3.176 45,403 3.0388 2.99%
2011-08-10 0 0.335 0.330 0.340 0.335 0.360 342,000 117,930 0.3448 3.084 3.038 3.130 3.084 3.314 37,148 3.1746 -4.29%
2011-08-09 0 0.350 0.330 0.350 0.300 0.375 542,000 180,640 0.3333 3.222 3.038 3.222 2.762 3.452 58,872 3.0683 4.48%
2011-08-08 0 0.335 0.320 0.335 0.325 0.350 552,000 187,340 0.3394 3.084 2.946 3.084 2.992 3.222 59,959 3.1245 -5.63%
2011-08-05 0 0.355 0.340 0.360 0.340 0.360 280,000 97,900 0.3496 3.268 3.130 3.314 3.130 3.314 30,414 3.2189 -6.58%
2011-08-04 0 0.380 0.360 0.380 0.380 0.380 30,000 11,400 0.3800 3.498 3.314 3.498 3.498 3.498 3,259 3.4984 0.00%
2011-08-03 0 0.380 0.365 0.380 0.335 0.380 28,000 9,860 0.3521 3.498 3.360 3.498 3.084 3.498 3,041 3.2420 -1.30%
2011-08-02 0 0.385 0.370 0.385 0.370 0.385 182,000 67,780 0.3724 3.544 3.406 3.544 3.406 3.544 19,769 3.4286 -2.53%
2011-08-01 0 0.395 0.375 0.395 0.375 0.400 142,000 55,180 0.3886 3.637 3.452 3.637 3.452 3.683 15,424 3.5775 -1.25%
2011-07-29 0 0.400 0.390 0.400 0.375 0.410 218,000 85,440 0.3919 3.683 3.590 3.683 3.452 3.775 23,679 3.6082 1.27%
2011-07-28 0 0.395 0.375 0.395 0.360 0.395 38,000 14,390 0.3787 3.637 3.452 3.637 3.314 3.637 4,128 3.4863 3.95%
2011-07-27 0 0.380 0.380 0.390 0.380 0.390 110,000 42,300 0.3845 3.498 3.498 3.590 3.498 3.590 11,948 3.5403 0.00%
2011-07-26 0 0.380 0.375 0.395 0.370 0.385 746,000 280,640 0.3762 3.498 3.452 3.637 3.406 3.544 81,031 3.4634 -2.56%
2011-07-25 0 0.390 0.370 0.390 0.370 0.400 78,000 30,680 0.3933 3.590 3.406 3.590 3.406 3.683 8,472 3.6212 -2.50%
2011-07-22 0 0.400 0.380 0.400 0.380 0.400 208,000 79,920 0.3842 3.683 3.498 3.683 3.498 3.683 22,593 3.5374 -1.23%
2011-07-21 0 0.405 0.390 0.405 0.370 0.410 174,000 68,630 0.3944 3.729 3.590 3.729 3.406 3.775 18,900 3.6312 -1.22%
2011-07-20 0 0.410 0.395 0.410 0.390 0.410 76,000 29,830 0.3925 3.775 3.637 3.775 3.590 3.775 8,255 3.6135 2.50%
2011-07-19 0 0.400 0.400 0.410 0.390 0.400 84,000 33,120 0.3943 3.683 3.683 3.775 3.590 3.683 9,124 3.6299 2.56%
2011-07-18 0 0.390 0.370 0.390 0.390 0.390 70,000 27,300 0.3900 3.590 3.406 3.590 3.590 3.590 7,603 3.5905 0.00%
2011-07-15 0 0.390 0.390 0.400 0.390 0.390 30,000 11,700 0.3900 3.590 3.590 3.683 3.590 3.590 3,259 3.5905 -3.70%
2011-07-14 0 0.405 0.380 0.405 0.350 0.405 622,000 242,210 0.3894 3.729 3.498 3.729 3.222 3.729 67,562 3.5850 2.53%
2011-07-13 0 0.395 0.375 0.395 0.375 0.395 92,000 34,540 0.3754 3.637 3.452 3.637 3.452 3.637 9,993 3.4564 5.33%
2011-07-12 0 0.375 0.360 0.385 0.365 0.390 616,000 226,310 0.3674 3.452 3.314 3.544 3.360 3.590 66,910 3.3823 -5.06%
2011-07-11 0 0.395 0.380 0.395 0.395 0.395 44,000 17,380 0.3950 3.637 3.498 3.637 3.637 3.637 4,779 3.6365 0.00%
2011-07-08 0 0.395 0.380 0.395 0.360 0.395 324,000 124,670 0.3848 3.637 3.498 3.637 3.314 3.637 35,193 3.5425 0.00%
2011-07-07 0 0.395 0.380 0.395 0.380 0.395 228,000 87,350 0.3831 3.637 3.498 3.637 3.498 3.637 24,766 3.5271 -1.25%
2011-07-06 0 0.400 0.390 0.400 0.400 0.400 10,000 4,000 0.4000 3.683 3.590 3.683 3.683 3.683 1,086 3.6825 0.00%
2011-07-05 0 0.400 0.380 0.400 0.390 0.400 46,000 18,140 0.3943 3.683 3.498 3.683 3.590 3.683 4,997 3.6305 2.56%
2011-07-04 0 0.390 0.390 0.400 0.390 0.405 272,000 107,830 0.3964 3.590 3.590 3.683 3.590 3.729 29,545 3.6497 -3.70%
2011-06-30 0 0.405 0.405 0.410 0.375 0.410 140,000 56,210 0.4015 3.729 3.729 3.775 3.452 3.775 15,207 3.6963 -3.57%
2011-06-29 0 0.420 0.385 0.420 - - 0 0 - 3.867 3.544 3.867 - - 0 - -2.33%
2011-06-28 0 0.430 0.390 0.430 0.375 0.430 18,000 7,130 0.3961 3.959 3.590 3.959 3.452 3.959 1,955 3.6467 -1.15%
2011-06-27 0 0.435 0.400 0.435 0.400 0.435 6,000 2,470 0.4117 4.005 3.683 4.005 3.683 4.005 652 3.7899 8.75%
2011-06-24 0 0.400 0.380 0.400 0.375 0.400 90,000 35,750 0.3972 3.683 3.498 3.683 3.452 3.683 9,776 3.6570 -3.61%
2011-06-23 0 0.415 0.405 0.420 0.400 0.415 32,000 12,830 0.4009 3.821 3.729 3.867 3.683 3.821 3,476 3.6912 -3.49%
2011-06-22 0 0.430 0.375 0.430 0.375 0.430 204,000 85,610 0.4197 3.959 3.452 3.959 3.452 3.959 22,159 3.8635 4.88%
2011-06-21 0 0.410 0.410 0.430 0.360 0.400 144,000 55,750 0.3872 3.775 3.775 3.959 3.314 3.683 15,641 3.5643 2.50%
2011-06-20 0 0.400 0.365 0.400 - - 0 0 - 3.683 3.360 3.683 - - 0 - 0.00%
2011-06-17 0 0.400 0.355 0.400 0.350 0.400 62,000 23,300 0.3758 3.683 3.268 3.683 3.222 3.683 6,734 3.4598 0.00%
2011-06-16 0 0.400 0.385 0.400 0.400 0.415 160,000 64,240 0.4015 3.683 3.544 3.683 3.683 3.821 17,379 3.6963 -3.61%
2011-06-15 0 0.415 0.405 0.420 0.405 0.415 134,000 54,450 0.4063 3.821 3.729 3.867 3.729 3.821 14,555 3.7409 1.22%
2011-06-14 0 0.410 0.405 0.410 0.405 0.410 42,000 17,020 0.4052 3.775 3.729 3.775 3.729 3.775 4,562 3.7308 -2.38%
2011-06-13 0 0.420 0.420 0.440 0.410 0.415 82,000 33,910 0.4135 3.867 3.867 4.051 3.775 3.821 8,907 3.8072 1.20%
2011-06-10 0 0.415 0.415 0.435 0.415 0.450 190,000 79,000 0.4158 3.821 3.821 4.005 3.821 4.143 20,638 3.8279 0.00%
2011-06-09 0 0.415 0.405 0.425 0.400 0.425 132,000 53,150 0.4027 3.821 3.729 3.913 3.683 3.913 14,338 3.7070 -2.35%
2011-06-08 0 0.425 0.400 0.425 0.390 0.430 418,000 170,620 0.4082 3.913 3.683 3.913 3.590 3.959 45,403 3.7579 -2.30%
2011-06-07 0 0.435 0.435 0.450 0.430 0.430 60,000 25,800 0.4300 4.005 4.005 4.143 3.959 3.959 6,517 3.9587 -1.14%
2011-06-03 0 0.440 0.440 0.470 0.435 0.465 324,000 145,720 0.4498 4.051 4.051 4.327 4.005 4.281 35,193 4.1406 -3.30%
2011-06-02 0 0.455 0.435 0.460 0.425 0.455 50,000 21,720 0.4344 4.189 4.005 4.235 3.913 4.189 5,431 3.9992 -3.19%
2011-06-01 0 0.470 0.470 0.500 0.425 0.465 210,000 95,630 0.4554 4.327 4.327 4.603 3.913 4.281 22,810 4.1924 4.44%
2011-05-31 0 0.450 0.445 0.455 0.440 0.460 276,000 123,260 0.4466 4.143 4.097 4.189 4.051 4.235 29,979 4.1115 -2.17%
2011-05-30 0 0.460 0.440 0.460 0.440 0.460 74,000 34,000 0.4595 4.235 4.051 4.235 4.051 4.235 8,038 4.2299 -1.08%
2011-05-27 0 0.465 0.450 0.465 0.435 0.465 98,000 44,680 0.4559 4.281 4.143 4.281 4.005 4.281 10,645 4.1973 3.33%
2011-05-26 0 0.450 0.430 0.460 0.445 0.450 82,000 36,680 0.4473 4.143 3.959 4.235 4.097 4.143 8,907 4.1182 1.12%
2011-05-25 0 0.445 0.425 0.445 0.430 0.450 154,000 66,420 0.4313 4.097 3.913 4.097 3.959 4.143 16,728 3.9707 3.49%
2011-05-24 0 0.430 0.430 0.460 0.410 0.445 408,000 174,540 0.4278 3.959 3.959 4.235 3.775 4.097 44,317 3.9384 -4.44%
2011-05-23 0 0.450 0.450 0.460 0.445 0.450 138,000 62,090 0.4499 4.143 4.143 4.235 4.097 4.143 14,990 4.1422 -3.23%
2011-05-20 0 0.465 0.455 0.470 0.455 0.470 64,000 29,890 0.4670 4.281 4.189 4.327 4.189 4.327 6,952 4.2997 -1.06%
2011-05-19 0 0.470 0.460 0.470 0.455 0.475 420,000 195,040 0.4644 4.327 4.235 4.327 4.189 4.373 45,621 4.2753 -1.05%
2011-05-18 0 0.475 0.465 0.475 0.465 0.475 186,000 87,610 0.4710 4.373 4.281 4.373 4.281 4.373 20,203 4.3364 0.00%
2011-05-17 0 0.475 0.475 0.480 0.470 0.480 114,000 54,250 0.4759 4.373 4.373 4.419 4.327 4.419 12,383 4.3811 0.00%
2011-05-16 0 0.475 0.475 0.485 0.460 0.475 498,000 235,140 0.4722 4.373 4.373 4.465 4.235 4.373 54,093 4.3469 -3.06%
2011-05-13 0 0.490 0.480 0.490 0.490 0.495 156,000 76,670 0.4915 4.511 4.419 4.511 4.511 4.557 16,945 4.5247 5.38%
2011-05-12 0 0.465 0.465 0.475 0.465 0.475 918,000 434,550 0.4734 4.281 4.281 4.373 4.281 4.373 99,714 4.3580 -3.12%
2011-05-11 0 0.480 0.475 0.480 0.480 0.500 998,000 487,760 0.4887 4.419 4.373 4.419 4.419 4.603 108,403 4.4995 -4.00%
2011-05-09 0 0.500 0.500 0.510 0.475 0.510 560,000 281,100 0.5020 4.603 4.603 4.695 4.373 4.695 60,828 4.6213 -5.66%
2011-05-06 0 0.530 0.520 0.530 0.510 0.540 270,000 140,000 0.5185 4.879 4.787 4.879 4.695 4.971 29,328 4.7737 3.92%
2011-05-05 0 0.510 0.500 0.510 0.510 0.520 488,000 250,420 0.5132 4.695 4.603 4.695 4.695 4.787 53,007 4.7243 -1.92%
2011-05-04 0 0.520 0.510 0.520 0.520 0.540 182,000 97,040 0.5332 4.787 4.695 4.787 4.787 4.971 19,769 4.9087 -1.89%
2011-05-03 0 0.530 0.530 0.540 0.530 0.540 470,000 252,440 0.5371 4.879 4.879 4.971 4.879 4.971 51,052 4.9448 0.00%
2011-04-29 0 0.530 0.530 0.560 0.530 0.560 926,000 508,640 0.5493 4.879 4.879 5.156 4.879 5.156 100,583 5.0569 -3.64%
2011-04-28 0 0.550 0.540 0.550 0.540 0.550 808,000 441,300 0.5462 5.063 4.971 5.063 4.971 5.063 87,766 5.0282 3.77%
2011-04-27 0 0.530 0.520 0.540 0.530 0.550 560,000 303,400 0.5418 4.879 4.787 4.971 4.879 5.063 60,828 4.9879 -5.36%
2011-04-26 0 0.560 0.540 0.560 0.530 0.570 698,000 381,020 0.5459 5.156 4.971 5.156 4.879 5.248 75,817 5.0255 1.82%
2011-04-21 0 0.550 0.530 0.550 0.530 0.550 1,136,000 614,860 0.5413 5.063 4.879 5.063 4.879 5.063 123,393 4.9829 -1.79%
2011-04-20 0 0.560 0.540 0.560 0.530 0.560 800,000 434,820 0.5435 5.156 4.971 5.156 4.879 5.156 86,897 5.0039 5.66%
2011-04-19 0 0.530 0.520 0.530 0.520 0.540 1,434,000 751,260 0.5239 4.879 4.787 4.879 4.787 4.971 155,762 4.8231 -3.64%
2011-04-18 0 0.550 0.540 0.550 0.550 0.590 2,162,000 1,211,440 0.5603 5.063 4.971 5.063 5.063 5.432 234,838 5.1586 -5.17%
2011-04-15 0 0.580 0.570 0.580 0.570 0.590 764,000 440,920 0.5771 5.340 5.248 5.340 5.248 5.432 82,986 5.3132 -1.69%
2011-04-14 0 0.590 0.570 0.590 0.570 0.600 2,422,000 1,424,960 0.5883 5.432 5.248 5.432 5.248 5.524 263,079 5.4165 1.72%
2011-04-13 0 0.580 0.580 0.600 0.570 0.600 1,680,000 976,740 0.5814 5.340 5.340 5.524 5.248 5.524 182,483 5.3525 -3.33%
2011-04-12 0 0.600 0.600 0.610 0.590 0.650 13,738,000 8,553,480 0.6226 5.524 5.524 5.616 5.432 5.984 1,492,231 5.7320 3.45%
2011-04-11 0 0.580 0.580 0.590 0.540 0.590 2,794,000 1,568,500 0.5614 5.340 5.340 5.432 4.971 5.432 303,486 5.1683 5.45%
2011-04-08 0 0.550 0.540 0.550 0.530 0.560 2,686,000 1,472,700 0.5483 5.063 4.971 5.063 4.879 5.156 291,755 5.0477 0.00%
2011-04-07 0 0.550 0.550 0.560 0.540 0.640 7,278,000 4,139,320 0.5687 5.063 5.063 5.156 4.971 5.892 790,541 5.2361 -9.84%
2011-04-06 0 0.610 0.600 0.610 0.445 0.670 27,102,000 15,796,265 0.5828 5.616 5.524 5.616 4.097 6.168 2,943,838 5.3659 38.64%
2011-04-04 0 0.440 0.440 0.445 0.420 0.445 1,160,000 498,170 0.4295 4.051 4.051 4.097 3.867 4.097 126,000 3.9537 3.53%
2011-04-01 0 0.425 0.425 0.430 0.420 0.440 662,000 282,200 0.4263 3.913 3.913 3.959 3.867 4.051 71,907 3.9245 -2.30%
2011-03-31 0 0.435 0.420 0.435 0.415 0.450 920,000 400,170 0.4350 4.005 3.867 4.005 3.821 4.143 99,931 4.0045 -1.14%
2011-03-30 0 0.440 0.420 0.440 0.425 0.440 886,000 379,760 0.4286 4.051 3.867 4.051 3.913 4.051 96,238 3.9461 4.76%
2011-03-29 0 0.420 0.405 0.420 0.400 0.420 284,000 118,510 0.4173 3.867 3.729 3.867 3.683 3.867 30,848 3.8417 0.00%
2011-03-28 0 0.420 0.405 0.420 0.395 0.450 682,000 284,590 0.4173 3.867 3.729 3.867 3.637 4.143 74,079 3.8417 0.00%
2011-03-25 0 0.420 0.410 0.420 0.400 0.420 578,000 236,460 0.4091 3.867 3.775 3.867 3.683 3.867 62,783 3.7663 2.44%
2011-03-24 0 0.410 0.410 0.415 0.400 0.410 220,000 89,320 0.4060 3.775 3.775 3.821 3.683 3.775 23,897 3.7378 -2.38%
2011-03-23 0 0.420 0.405 0.420 0.405 0.420 106,000 43,590 0.4112 3.867 3.729 3.867 3.729 3.867 11,514 3.7859 2.44%
2011-03-22 0 0.410 0.405 0.415 0.390 0.415 1,374,000 555,130 0.4040 3.775 3.729 3.821 3.590 3.821 149,245 3.7196 -3.53%
2011-03-21 0 0.425 0.415 0.425 0.405 0.425 504,000 208,120 0.4129 3.913 3.821 3.913 3.729 3.913 54,745 3.8016 3.66%
2011-03-18 0 0.410 0.380 0.410 0.380 0.410 156,000 61,540 0.3945 3.775 3.498 3.775 3.498 3.775 16,945 3.6318 5.13%
2011-03-17 0 0.390 0.390 0.400 0.350 0.400 424,000 164,620 0.3883 3.590 3.590 3.683 3.222 3.683 46,055 3.5744 -4.88%
2011-03-16 0 0.410 0.405 0.410 0.405 0.420 440,000 180,560 0.4104 3.775 3.729 3.775 3.729 3.867 47,793 3.7780 2.50%
2011-03-15 0 0.400 0.400 0.415 0.390 0.430 1,858,000 749,680 0.4035 3.683 3.683 3.821 3.590 3.959 201,817 3.7146 -11.11%
2011-03-14 0 0.450 0.435 0.450 0.430 0.450 554,000 243,120 0.4388 4.143 4.005 4.143 3.959 4.143 60,176 4.0402 -4.26%
2011-03-11 0 0.470 0.455 0.470 0.455 0.470 148,000 67,610 0.4568 4.327 4.189 4.327 4.189 4.327 16,076 4.2057 2.17%
2011-03-10 0 0.460 0.460 0.465 0.450 0.460 206,000 94,040 0.4565 4.235 4.235 4.281 4.143 4.235 22,376 4.2027 -2.13%
2011-03-09 0 0.470 0.450 0.470 0.450 0.470 140,000 63,280 0.4520 4.327 4.143 4.327 4.143 4.327 15,207 4.1613 0.00%
2011-03-08 0 0.470 0.460 0.470 0.445 0.470 368,000 168,680 0.4584 4.327 4.235 4.327 4.097 4.327 39,972 4.2199 4.44%
2011-03-07 0 0.450 0.445 0.460 0.445 0.460 868,000 392,910 0.4527 4.143 4.097 4.235 4.097 4.235 94,283 4.1674 -4.26%
2011-03-04 0 0.470 0.450 0.470 0.435 0.480 342,000 162,090 0.4739 4.327 4.143 4.327 4.005 4.419 37,148 4.3633 -2.08%
2011-03-03 0 0.480 0.460 0.480 0.460 0.485 326,000 153,450 0.4707 4.419 4.235 4.419 4.235 4.465 35,410 4.3335 4.35%
2011-03-02 0 0.460 0.450 0.465 0.425 0.460 176,000 77,380 0.4397 4.235 4.143 4.281 3.913 4.235 19,117 4.0477 4.55%
2011-03-01 0 0.440 0.440 0.450 0.430 0.440 276,000 120,710 0.4374 4.051 4.051 4.143 3.959 4.051 29,979 4.0264 -5.38%
2011-02-28 0 0.465 0.435 0.465 0.420 0.465 240,000 102,160 0.4257 4.281 4.005 4.281 3.867 4.281 26,069 3.9188 2.20%
2011-02-25 0 0.455 0.435 0.455 0.430 0.460 194,000 87,930 0.4532 4.189 4.005 4.189 3.959 4.235 21,072 4.1728 -1.09%
2011-02-24 0 0.460 0.440 0.460 0.435 0.460 576,000 253,090 0.4394 4.235 4.051 4.235 4.005 4.235 62,566 4.0452 2.22%
2011-02-23 0 0.450 0.445 0.450 0.440 0.450 588,000 261,620 0.4449 4.143 4.097 4.143 4.051 4.143 63,869 4.0962 0.00%
2011-02-22 0 0.450 0.445 0.460 0.440 0.450 402,000 177,680 0.4420 4.143 4.097 4.235 4.051 4.143 43,666 4.0691 -3.23%
2011-02-21 0 0.465 0.465 0.470 0.440 0.480 76,000 34,500 0.4539 4.281 4.281 4.327 4.051 4.419 8,255 4.1792 -3.12%
2011-02-18 0 0.480 0.460 0.480 0.455 0.480 558,000 255,750 0.4583 4.419 4.235 4.419 4.189 4.419 60,610 4.2196 0.00%
2011-02-17 0 0.480 0.460 0.480 0.405 0.490 168,000 80,380 0.4785 4.419 4.235 4.419 3.729 4.511 18,248 4.4048 2.13%
2011-02-16 0 0.470 0.455 0.465 0.425 0.470 130,000 57,880 0.4452 4.327 4.189 4.281 3.913 4.327 14,121 4.0989 0.00%
2011-02-15 0 0.470 0.465 0.470 0.465 0.470 30,000 14,070 0.4690 4.327 4.281 4.327 4.281 4.327 3,259 4.3178 1.08%
2011-02-14 0 0.465 0.460 0.475 0.455 0.480 422,000 195,060 0.4622 4.281 4.235 4.373 4.189 4.419 45,838 4.2554 -3.12%
2011-02-11 0 0.480 0.480 0.485 0.455 0.475 30,000 13,850 0.4617 4.419 4.419 4.465 4.189 4.373 3,259 4.2503 2.13%
2011-02-10 0 0.470 0.460 0.470 0.400 0.475 442,000 198,390 0.4488 4.327 4.235 4.327 3.683 4.373 48,010 4.1322 -3.09%
2011-02-09 0 0.485 0.470 0.485 0.470 0.485 362,000 172,290 0.4759 4.465 4.327 4.465 4.327 4.465 39,321 4.3817 0.00%
2011-02-08 0 0.485 0.485 0.495 0.485 0.495 200,000 97,850 0.4893 4.465 4.465 4.557 4.465 4.557 21,724 4.5042 -3.00%
2011-02-07 0 0.500 0.480 0.500 0.480 0.500 66,000 31,960 0.4842 4.603 4.419 4.603 4.419 4.603 7,169 4.4581 2.04%
2011-02-02 0 0.490 0.480 0.495 0.480 0.500 82,000 40,160 0.4898 4.511 4.419 4.557 4.419 4.603 8,907 4.5089 1.03%
2011-02-01 0 0.485 0.480 0.495 0.465 0.485 170,000 80,450 0.4732 4.465 4.419 4.557 4.281 4.465 18,466 4.3568 0.00%
2011-01-31 0 0.485 0.480 0.485 0.460 0.485 126,000 59,840 0.4749 4.465 4.419 4.465 4.235 4.465 13,686 4.3723 2.11%
2011-01-28 0 0.475 0.475 0.485 0.470 0.475 146,000 69,210 0.4740 4.373 4.373 4.465 4.327 4.373 15,859 4.3642 -3.06%
2011-01-27 0 0.490 0.490 0.495 0.480 0.500 498,000 243,610 0.4892 4.511 4.511 4.557 4.419 4.603 54,093 4.5035 2.08%
2011-01-26 0 0.480 0.465 0.480 0.470 0.480 92,000 43,360 0.4713 4.419 4.281 4.419 4.327 4.419 9,993 4.3390 0.00%
2011-01-25 0 0.480 0.475 0.480 0.465 0.480 124,000 59,210 0.4775 4.419 4.373 4.419 4.281 4.419 13,469 4.3960 0.00%
2011-01-24 0 0.480 0.480 0.485 0.470 0.485 82,000 39,240 0.4785 4.419 4.419 4.465 4.327 4.465 8,907 4.4056 -1.03%
2011-01-21 0 0.485 0.465 0.485 0.465 0.485 228,000 109,120 0.4786 4.465 4.281 4.465 4.281 4.465 24,766 4.4061 -1.02%
2011-01-20 0 0.490 0.485 0.495 0.470 0.510 892,000 441,020 0.4944 4.511 4.465 4.557 4.327 4.695 96,890 4.5518 4.26%
2011-01-19 0 0.470 0.465 0.470 0.450 0.480 1,358,000 630,740 0.4645 4.327 4.281 4.327 4.143 4.419 147,507 4.2760 -3.09%
2011-01-18 0 0.485 0.485 0.490 0.480 0.500 120,000 58,530 0.4878 4.465 4.465 4.511 4.419 4.603 13,034 4.4904 -2.02%
2011-01-17 0 0.495 0.495 0.500 0.475 0.500 310,000 150,750 0.4863 4.557 4.557 4.603 4.373 4.603 33,672 4.4770 -1.00%
2011-01-14 0 0.500 0.490 0.500 0.490 0.520 182,000 90,900 0.4995 4.603 4.511 4.603 4.511 4.787 19,769 4.5981 -1.96%
2011-01-13 0 0.510 0.500 0.510 0.485 0.540 2,352,000 1,196,750 0.5088 4.695 4.603 4.695 4.465 4.971 255,476 4.6844 6.25%
2011-01-12 0 0.480 0.480 0.500 0.410 0.530 5,736,000 2,753,960 0.4801 4.419 4.419 4.603 3.775 4.879 623,048 4.4201 -1.03%
2011-01-11 0 0.485 0.480 0.490 0.485 0.490 576,000 281,140 0.4881 4.465 4.419 4.511 4.465 4.511 62,566 4.4935 -2.02%
2011-01-10 0 0.495 0.490 0.495 0.490 0.510 620,000 308,020 0.4968 4.557 4.511 4.557 4.511 4.695 67,345 4.5738 -6.60%
2011-01-07 0 0.530 0.510 0.530 0.510 0.530 44,000 22,600 0.5136 4.879 4.695 4.879 4.695 4.879 4,779 4.7287 -1.85%
2011-01-06 0 0.540 0.520 0.540 0.510 0.550 536,000 287,620 0.5366 4.971 4.787 4.971 4.695 5.063 58,221 4.9402 -1.82%
2011-01-05 0 0.550 0.540 0.550 0.540 0.550 450,000 245,420 0.5454 5.063 4.971 5.063 4.971 5.063 48,879 5.0209 1.85%
2011-01-04 0 0.540 0.540 0.550 0.490 0.550 1,518,000 805,940 0.5309 4.971 4.971 5.063 4.511 5.063 164,886 4.8879 10.20%
2011-01-03 0 0.490 0.480 0.490 0.480 0.490 148,000 72,380 0.4891 4.511 4.419 4.511 4.419 4.511 16,076 4.5024 0.00%
2010-12-31 0 0.490 0.490 0.495 0.480 0.490 296,000 142,920 0.4828 4.511 4.511 4.557 4.419 4.511 32,152 4.4452 -2.00%
2010-12-30 0 0.500 0.490 0.500 0.490 0.500 76,000 37,780 0.4971 4.603 4.511 4.603 4.511 4.603 8,255 4.5765 1.01%
2010-12-29 0 0.495 0.480 0.495 0.500 0.500 62,000 31,000 0.5000 4.557 4.419 4.557 4.603 4.603 6,734 4.6032 -1.00%
2010-12-28 0 0.500 0.500 0.510 0.490 0.500 230,000 114,620 0.4983 4.603 4.603 4.695 4.511 4.603 24,983 4.5880 2.04%
2010-12-24 0 0.490 0.470 0.495 0.480 0.490 308,000 147,860 0.4801 4.511 4.327 4.557 4.419 4.511 33,455 4.4196 -2.00%
2010-12-23 0 0.500 0.485 0.500 0.490 0.500 60,000 29,970 0.4995 4.603 4.465 4.603 4.511 4.603 6,517 4.5986 0.00%
2010-12-22 0 0.500 0.480 0.500 0.485 0.500 272,000 132,370 0.4867 4.603 4.419 4.603 4.465 4.603 29,545 4.4803 3.09%
2010-12-21 0 0.485 0.485 0.500 0.480 0.485 440,000 212,840 0.4837 4.465 4.465 4.603 4.419 4.465 47,793 4.4534 0.00%
2010-12-20 0 0.485 0.480 0.500 0.480 0.510 1,076,000 530,900 0.4934 4.465 4.419 4.603 4.419 4.695 116,876 4.5424 -8.49%
2010-12-17 0 0.530 0.510 0.530 0.500 0.530 214,000 109,080 0.5097 4.879 4.695 4.879 4.603 4.879 23,245 4.6927 3.92%
2010-12-16 0 0.510 0.500 0.520 0.510 0.510 394,000 200,940 0.5100 4.695 4.603 4.787 4.695 4.695 42,797 4.6952 -1.92%
2010-12-15 0 0.520 0.510 0.520 0.520 0.530 166,000 87,320 0.5260 4.787 4.695 4.787 4.787 4.879 18,031 4.8428 -1.89%
2010-12-14 0 0.530 0.520 0.530 0.520 0.540 244,000 128,960 0.5285 4.879 4.787 4.879 4.787 4.971 26,503 4.8658 1.92%
2010-12-13 0 0.520 0.520 0.530 0.510 0.540 916,000 484,340 0.5288 4.787 4.787 4.879 4.695 4.971 99,497 4.8679 -1.89%
2010-12-10 0 0.530 0.520 0.530 0.520 0.530 290,000 153,060 0.5278 4.879 4.787 4.879 4.787 4.879 31,500 4.8590 1.92%
2010-12-09 0 0.520 0.520 0.530 0.510 0.530 482,000 248,380 0.5153 4.787 4.787 4.879 4.695 4.879 52,355 4.7441 -1.89%
2010-12-08 0 0.530 0.530 0.540 0.520 0.540 976,000 519,940 0.5327 4.879 4.879 4.971 4.787 4.971 106,014 4.9045 -3.64%
2010-12-07 0 0.550 0.540 0.550 0.530 0.550 222,000 121,700 0.5482 5.063 4.971 5.063 4.879 5.063 24,114 5.0469 0.00%
2010-12-06 0 0.550 0.540 0.550 0.530 0.560 426,000 232,820 0.5465 5.063 4.971 5.063 4.879 5.156 46,272 5.0315 0.00%
2010-12-03 0 0.550 0.550 0.560 0.540 0.560 234,000 129,300 0.5526 5.063 5.063 5.156 4.971 5.156 25,417 5.0871 1.85%
2010-12-02 0 0.540 0.540 0.550 0.540 0.540 216,000 116,640 0.5400 4.971 4.971 5.063 4.971 4.971 23,462 4.9714 0.00%
2010-12-01 0 0.540 0.540 0.550 0.530 0.550 464,000 247,320 0.5330 4.971 4.971 5.063 4.879 5.063 50,400 4.9071 -1.82%
2010-11-30 0 0.550 0.550 0.560 0.530 0.550 242,000 130,500 0.5393 5.063 5.063 5.156 4.879 5.063 26,286 4.9646 0.00%
2010-11-29 0 0.550 0.550 0.560 0.540 0.560 370,000 205,240 0.5547 5.063 5.063 5.156 4.971 5.156 40,190 5.1068 -3.51%
2010-11-26 0 0.570 0.560 0.570 0.560 0.570 172,000 96,680 0.5621 5.248 5.156 5.248 5.156 5.248 18,683 5.1748 1.79%
2010-11-25 0 0.560 0.560 0.570 0.550 0.560 552,000 308,720 0.5593 5.156 5.156 5.248 5.063 5.156 59,959 5.1489 0.00%
2010-11-24 0 0.560 0.550 0.560 0.550 0.570 334,000 185,120 0.5543 5.156 5.063 5.156 5.063 5.248 36,279 5.1026 0.00%
2010-11-23 0 0.560 0.550 0.560 0.550 0.560 916,000 507,380 0.5539 5.156 5.063 5.156 5.063 5.156 99,497 5.0995 0.00%
2010-11-22 0 0.560 0.550 0.560 0.550 0.570 1,162,000 649,020 0.5585 5.156 5.063 5.156 5.063 5.248 126,217 5.1421 -1.75%
2010-11-19 0 0.570 0.560 0.570 0.560 0.570 232,000 130,640 0.5631 5.248 5.156 5.248 5.156 5.248 25,200 5.1841 0.00%
2010-11-18 0 0.570 0.560 0.580 0.570 0.580 294,000 168,600 0.5735 5.248 5.156 5.340 5.248 5.340 31,934 5.2796 0.00%
2010-11-17 0 0.570 0.560 0.570 0.560 0.570 670,000 381,660 0.5696 5.248 5.156 5.248 5.156 5.248 72,776 5.2443 -3.39%
2010-11-16 0 0.590 0.570 0.590 0.570 0.600 1,106,000 655,680 0.5928 5.432 5.248 5.432 5.248 5.524 120,134 5.4579 1.72%
2010-11-15 0 0.580 0.570 0.580 0.560 0.580 466,000 266,200 0.5712 5.340 5.248 5.340 5.156 5.340 50,617 5.2591 1.75%
2010-11-12 0 0.570 0.560 0.570 0.560 0.580 846,000 481,940 0.5697 5.248 5.156 5.248 5.156 5.340 91,893 5.2446 -3.39%
2010-11-11 0 0.590 0.580 0.590 0.580 0.600 1,262,000 741,720 0.5877 5.432 5.340 5.432 5.340 5.524 137,079 5.4109 -1.67%
2010-11-10 0 0.600 0.580 0.600 0.580 0.600 674,000 399,800 0.5932 5.524 5.340 5.524 5.340 5.524 73,210 5.4610 0.00%
2010-11-09 0 0.600 0.590 0.600 0.590 0.610 464,000 281,100 0.6058 5.524 5.432 5.524 5.432 5.616 50,400 5.5774 0.00%
2010-11-08 0 0.600 0.590 0.600 0.590 0.610 800,000 483,000 0.6038 5.524 5.432 5.524 5.432 5.616 86,897 5.5583 1.69%
2010-11-05 0 0.590 0.580 0.590 0.560 0.600 2,180,000 1,255,380 0.5759 5.432 5.340 5.432 5.156 5.524 236,793 5.3016 0.00%
2010-11-04 0 0.590 0.580 0.590 0.580 0.590 912,000 531,380 0.5827 5.432 5.340 5.432 5.340 5.432 99,062 5.3641 1.72%
2010-11-03 0 0.580 0.570 0.580 0.570 0.580 960,000 555,040 0.5782 5.340 5.248 5.340 5.248 5.340 104,276 5.3228 0.00%
2010-11-02 0 0.580 0.570 0.580 0.550 0.590 2,710,000 1,546,480 0.5707 5.340 5.248 5.340 5.063 5.432 294,362 5.2537 -3.33%
2010-11-01 0 0.600 0.590 0.600 0.600 0.610 1,082,000 652,520 0.6031 5.524 5.432 5.524 5.524 5.616 117,528 5.5521 1.69%
2010-10-29 0 0.590 0.580 0.600 0.590 0.600 406,000 240,000 0.5911 5.432 5.340 5.524 5.432 5.524 44,100 5.4422 0.00%
2010-10-28 0 0.590 0.590 0.600 0.590 0.620 318,000 190,420 0.5988 5.432 5.432 5.524 5.432 5.708 34,541 5.5128 -3.28%
2010-10-27 0 0.610 0.600 0.610 0.600 0.610 664,000 402,600 0.6063 5.616 5.524 5.616 5.524 5.616 72,124 5.5820 -1.61%
2010-10-26 0 0.620 0.610 0.620 0.600 0.630 846,000 521,780 0.6168 5.708 5.616 5.708 5.524 5.800 91,893 5.6781 1.64%
2010-10-25 0 0.610 0.610 0.630 0.610 0.630 1,184,000 731,980 0.6182 5.616 5.616 5.800 5.616 5.800 128,607 5.6916 -3.17%
2010-10-22 0 0.630 0.610 0.630 0.630 0.650 682,000 432,280 0.6338 5.800 5.616 5.800 5.800 5.984 74,079 5.8354 -1.56%
2010-10-21 0 0.640 0.640 0.650 0.630 0.660 320,000 205,460 0.6421 5.892 5.892 5.984 5.800 6.076 34,759 5.9111 -1.54%
2010-10-20 0 0.650 0.630 0.650 0.630 0.650 934,000 600,780 0.6432 5.984 5.800 5.984 5.800 5.984 101,452 5.9218 -1.52%
2010-10-19 0 0.660 0.660 0.670 0.620 0.670 1,354,000 880,460 0.6503 6.076 6.076 6.168 5.708 6.168 147,072 5.9866 3.13%
2010-10-18 0 0.640 0.640 0.650 0.620 0.680 2,586,000 1,658,420 0.6413 5.892 5.892 5.984 5.708 6.260 280,893 5.9041 -4.48%
2010-10-15 0 0.670 0.650 0.660 0.570 0.680 11,034,000 7,067,160 0.6405 6.168 5.984 6.076 5.248 6.260 1,198,521 5.8966 13.56%
2010-10-14 0 0.590 0.580 0.590 0.570 0.590 1,174,000 686,180 0.5845 5.432 5.340 5.432 5.248 5.432 127,521 5.3809 3.51%
2010-10-13 0 0.570 0.570 0.580 0.570 0.590 1,372,000 787,020 0.5736 5.248 5.248 5.340 5.248 5.432 149,028 5.2810 -1.72%
2010-10-12 0 0.580 0.570 0.590 0.570 0.590 266,000 154,760 0.5818 5.340 5.248 5.432 5.248 5.432 28,893 5.3563 -1.69%
2010-10-11 0 0.590 0.590 0.600 0.580 0.600 1,274,000 745,240 0.5850 5.432 5.432 5.524 5.340 5.524 138,383 5.3854 1.72%
2010-10-08 0 0.580 0.580 0.590 0.570 0.580 1,030,000 597,300 0.5799 5.340 5.340 5.432 5.248 5.340 111,879 5.3388 0.00%
2010-10-07 0 0.580 0.570 0.580 0.570 0.580 526,000 299,980 0.5703 5.340 5.248 5.340 5.248 5.340 57,134 5.2504 1.75%
2010-10-06 0 0.570 0.570 0.580 0.570 0.580 732,000 419,960 0.5737 5.248 5.248 5.340 5.248 5.340 79,510 5.2818 -1.72%
2010-10-05 0 0.580 0.570 0.580 0.560 0.580 1,328,000 761,660 0.5735 5.340 5.248 5.340 5.156 5.340 144,248 5.2802 1.75%
2010-10-04 0 0.570 0.570 0.580 0.560 0.580 968,000 550,560 0.5688 5.248 5.248 5.340 5.156 5.340 105,145 5.2362 0.00%
2010-09-30 0 0.570 0.570 0.580 0.570 0.580 436,000 249,480 0.5722 5.248 5.248 5.340 5.248 5.340 47,359 5.2679 -1.72%
2010-09-29 0 0.580 0.580 0.590 0.570 0.580 958,000 547,360 0.5714 5.340 5.340 5.432 5.248 5.340 104,059 5.2601 1.75%
2010-09-28 0 0.570 0.570 0.580 0.570 0.580 724,000 413,240 0.5708 5.248 5.248 5.340 5.248 5.340 78,641 5.2547 -1.72%
2010-09-27 0 0.580 0.570 0.590 0.560 0.590 582,000 334,680 0.5751 5.340 5.248 5.432 5.156 5.432 63,217 5.2941 1.75%
2010-09-24 0 0.570 0.570 0.590 0.560 0.580 944,000 542,100 0.5743 5.248 5.248 5.432 5.156 5.340 102,538 5.2868 -1.72%
2010-09-22 0 0.580 0.580 0.590 0.580 0.600 1,760,000 1,029,360 0.5849 5.340 5.340 5.432 5.340 5.524 191,172 5.3845 -1.69%
2010-09-21 0 0.590 0.580 0.590 0.560 0.590 2,544,000 1,451,580 0.5706 5.432 5.340 5.432 5.156 5.432 276,331 5.2530 5.36%
2010-09-20 0 0.560 0.560 0.570 0.560 0.570 3,100,000 1,750,640 0.5647 5.156 5.156 5.248 5.156 5.248 336,724 5.1990 -1.75%
2010-09-17 0 0.570 0.570 0.580 0.560 0.590 1,242,000 710,920 0.5724 5.248 5.248 5.340 5.156 5.432 134,907 5.2697 -1.72%
2010-09-16 0 0.580 0.570 0.580 0.570 0.580 738,000 421,380 0.5710 5.340 5.248 5.340 5.248 5.340 80,162 5.2566 0.00%
2010-09-15 0 0.580 0.570 0.580 0.570 0.590 566,000 327,360 0.5784 5.340 5.248 5.340 5.248 5.432 61,479 5.3247 -1.69%
2010-09-14 0 0.590 0.580 0.590 0.570 0.610 2,060,000 1,210,340 0.5875 5.432 5.340 5.432 5.248 5.616 223,759 5.4091 -1.67%
2010-09-13 0 0.600 0.590 0.600 0.560 0.610 4,440,000 2,620,300 0.5902 5.524 5.432 5.524 5.156 5.616 482,276 5.4332 7.14%
2010-09-10 0 0.560 0.550 0.560 0.560 0.570 858,000 482,380 0.5622 5.156 5.063 5.156 5.156 5.248 93,197 5.1759 0.00%
2010-09-09 0 0.560 0.560 0.570 0.560 0.570 2,728,000 1,532,060 0.5616 5.156 5.156 5.248 5.156 5.248 296,317 5.1703 -1.75%
2010-09-08 0 0.570 0.560 0.580 0.550 0.580 1,790,000 1,010,360 0.5644 5.248 5.156 5.340 5.063 5.340 194,431 5.1965 0.00%
2010-09-07 0 0.570 0.560 0.570 0.560 0.570 2,350,000 1,329,940 0.5659 5.248 5.156 5.248 5.156 5.248 255,259 5.2102 0.00%
2010-09-06 0 0.570 0.560 0.570 0.560 0.580 3,508,000 1,985,900 0.5661 5.248 5.156 5.248 5.156 5.340 381,041 5.2118 1.79%
2010-09-03 0 0.560 0.560 0.570 0.550 0.590 3,292,000 1,892,360 0.5748 5.156 5.156 5.248 5.063 5.432 357,579 5.2921 -3.45%
2010-09-02 0 0.580 0.580 0.590 0.560 0.620 2,568,000 1,473,960 0.5740 5.340 5.340 5.432 5.156 5.708 278,938 5.2842 1.75%
2010-09-01 0 0.570 0.560 0.570 0.550 0.570 1,676,000 936,260 0.5586 5.248 5.156 5.248 5.063 5.248 182,048 5.1429 0.00%
2010-08-31 0 0.570 0.560 0.570 0.560 0.600 1,282,000 726,900 0.5670 5.248 5.156 5.248 5.156 5.524 139,252 5.2200 -5.00%
2010-08-30 0 0.600 0.590 0.610 0.590 0.600 256,000 151,520 0.5919 5.524 5.432 5.616 5.432 5.524 27,807 5.4490 1.69%
2010-08-27 0 0.590 0.560 0.590 0.580 0.600 584,000 343,260 0.5878 5.432 5.156 5.432 5.340 5.524 63,434 5.4113 -1.67%
2010-08-26 0 0.600 0.600 0.610 0.600 0.600 154,000 92,400 0.6000 5.524 5.524 5.616 5.524 5.524 16,728 5.5238 0.00%
2010-08-25 0 0.600 0.580 0.610 0.580 0.620 318,000 189,860 0.5970 5.524 5.340 5.616 5.340 5.708 34,541 5.4966 -1.64%
2010-08-24 0 0.610 0.600 0.620 0.590 0.610 86,000 51,600 0.6000 5.616 5.524 5.708 5.432 5.616 9,341 5.5238 1.67%
2010-08-23 0 0.600 0.590 0.600 0.600 0.620 720,000 434,300 0.6032 5.524 5.432 5.524 5.524 5.708 78,207 5.5532 -1.64%
2010-08-20 0 0.610 0.600 0.610 0.610 0.620 956,000 584,620 0.6115 5.616 5.524 5.616 5.616 5.708 103,841 5.6299 -1.61%
2010-08-19 0 0.620 0.620 0.630 0.610 0.620 620,000 384,060 0.6195 5.708 5.708 5.800 5.616 5.708 67,345 5.7029 0.00%
2010-08-18 0 0.620 0.610 0.620 0.600 0.630 3,700,000 2,276,560 0.6153 5.708 5.616 5.708 5.524 5.800 401,897 5.6645 1.64%
2010-08-17 0 0.610 0.610 0.620 0.600 0.620 510,000 311,000 0.6098 5.616 5.616 5.708 5.524 5.708 55,397 5.6141 0.00%
2010-08-16 0 0.610 0.610 0.620 0.610 0.650 4,262,000 2,646,180 0.6209 5.616 5.616 5.708 5.616 5.984 462,941 5.7160 0.00%
2010-08-13 0 0.610 0.600 0.620 0.600 0.640 8,984,000 5,502,480 0.6125 5.616 5.524 5.708 5.524 5.892 975,848 5.6387 -1.61%
2010-08-12 0 0.620 0.620 0.650 0.620 0.690 3,248,000 2,115,360 0.6513 5.708 5.708 5.984 5.708 6.352 352,800 5.9959 -11.43%
2010-08-11 0 0.700 0.690 0.700 0.700 0.710 112,000 78,420 0.7002 6.444 6.352 6.444 6.444 6.537 12,166 6.4461 -1.41%
2010-08-10 0 0.710 0.690 0.710 0.690 0.740 2,454,000 1,749,120 0.7128 6.537 6.352 6.537 6.352 6.813 266,555 6.5619 -2.74%
2010-08-09 0 0.730 0.710 0.720 0.720 0.760 1,752,000 1,295,160 0.7392 6.721 6.537 6.629 6.629 6.997 190,303 6.8058 1.39%
2010-08-06 0 0.720 0.700 0.720 0.700 0.730 290,258 208,646 0.7188 6.629 6.444 6.629 6.444 6.721 31,528 6.6178 0.00%
2010-08-05 0 0.720 0.710 0.720 0.710 0.720 208,000 149,620 0.7193 6.629 6.537 6.629 6.537 6.629 22,593 6.6224 1.41%
2010-08-04 0 0.710 0.700 0.720 0.690 0.740 710,000 504,460 0.7105 6.537 6.444 6.629 6.352 6.813 77,121 6.5412 -1.39%
2010-08-03 0 0.720 0.710 0.720 0.700 0.740 962,000 696,560 0.7241 6.629 6.537 6.629 6.444 6.813 104,493 6.6661 -2.70%
2010-08-02 0 0.740 0.730 0.740 0.700 0.740 2,938,000 2,123,460 0.7228 6.813 6.721 6.813 6.444 6.813 319,128 6.6540 7.25%
2010-07-30 0 0.690 0.680 0.690 0.660 0.690 330,000 221,520 0.6713 6.352 6.260 6.352 6.076 6.352 35,845 6.1800 0.00%
2010-07-29 0 0.690 0.690 0.700 0.680 0.690 394,000 271,260 0.6885 6.352 6.352 6.444 6.260 6.352 42,797 6.3384 0.00%
2010-07-28 0 0.690 0.670 0.690 0.670 0.690 134,000 89,820 0.6703 6.352 6.168 6.352 6.168 6.352 14,555 6.1710 0.00%
2010-07-27 0 0.690 0.670 0.690 0.670 0.700 70,000 47,680 0.6811 6.352 6.168 6.352 6.168 6.444 7,603 6.2708 -2.82%
2010-07-26 0 0.710 0.690 0.710 0.690 0.720 340,000 237,780 0.6994 6.537 6.352 6.537 6.352 6.629 36,931 6.4385 4.41%
2010-07-23 0 0.680 0.680 0.690 0.670 0.690 502,000 338,840 0.6750 6.260 6.260 6.352 6.168 6.352 54,528 6.2141 1.49%
2010-07-22 0 0.670 0.660 0.670 0.630 0.680 334,000 222,000 0.6647 6.168 6.076 6.168 5.800 6.260 36,279 6.1192 3.08%
2010-07-21 0 0.650 0.650 0.680 0.650 0.670 866,000 577,700 0.6671 5.984 5.984 6.260 5.984 6.168 94,066 6.1415 -4.41%
2010-07-20 0 0.680 0.680 0.700 0.680 0.700 402,000 275,580 0.6855 6.260 6.260 6.444 6.260 6.444 43,666 6.3112 0.00%
2010-07-19 0 0.680 0.680 0.690 0.670 0.680 464,000 313,420 0.6755 6.260 6.260 6.352 6.168 6.260 50,400 6.2187 0.00%
2010-07-16 0 0.680 0.680 0.690 0.670 0.680 326,000 219,540 0.6734 6.260 6.260 6.352 6.168 6.260 35,410 6.1999 0.00%
2010-07-15 0 0.680 0.670 0.680 0.670 0.690 280,000 190,900 0.6818 6.260 6.168 6.260 6.168 6.352 30,414 6.2768 -1.45%
2010-07-14 0 0.690 0.680 0.690 0.670 0.700 346,000 237,820 0.6873 6.352 6.260 6.352 6.168 6.444 37,583 6.3279 2.99%
2010-07-13 0 0.670 0.670 0.690 0.660 0.680 132,000 88,440 0.6700 6.168 6.168 6.352 6.076 6.260 14,338 6.1683 -4.29%
2010-07-12 0 0.700 0.650 0.700 0.630 0.700 128,000 84,440 0.6597 6.444 5.984 6.444 5.800 6.444 13,903 6.0733 4.48%
2010-07-09 0 0.670 0.670 0.680 0.640 0.680 638,000 429,260 0.6728 6.168 6.168 6.260 5.892 6.260 69,300 6.1942 -1.47%
2010-07-08 0 0.680 0.680 0.690 0.650 0.700 308,000 211,040 0.6852 6.260 6.260 6.352 5.984 6.444 33,455 6.3081 1.49%
2010-07-07 0 0.670 0.660 0.670 0.650 0.670 170,000 110,700 0.6512 6.168 6.076 6.168 5.984 6.168 18,466 5.9950 -2.90%
2010-07-06 0 0.690 0.670 0.690 0.630 0.690 4,000 2,640 0.6600 6.352 6.168 6.352 5.800 6.352 434 6.0762 2.99%
2010-07-05 0 0.670 0.660 0.690 0.670 0.700 298,000 203,280 0.6821 6.168 6.076 6.352 6.168 6.444 32,369 6.2801 3.08%
2010-07-02 0 0.650 0.630 0.650 0.650 0.670 424,000 277,980 0.6556 5.984 5.800 5.984 5.984 6.168 46,055 6.0358 -2.99%
2010-06-30 0 0.670 0.660 0.670 0.670 0.680 92,000 61,840 0.6722 6.168 6.076 6.168 6.168 6.260 9,993 6.1883 -1.47%
2010-06-29 0 0.680 0.680 0.700 0.680 0.680 20,000 13,600 0.6800 6.260 6.260 6.444 6.260 6.260 2,172 6.2603 -2.86%
2010-06-28 0 0.700 0.680 0.700 0.700 0.700 10,000 7,000 0.7000 6.444 6.260 6.444 6.444 6.444 1,086 6.4444 1.45%
2010-06-25 0 0.690 0.690 0.700 0.670 0.690 1,152,000 781,240 0.6782 6.352 6.352 6.444 6.168 6.352 125,131 6.2434 1.47%
2010-06-24 0 0.680 0.670 0.680 0.670 0.720 3,722,000 2,550,540 0.6853 6.260 6.168 6.260 6.168 6.629 404,286 6.3087 -4.23%
2010-06-23 0 0.710 0.700 0.710 0.700 0.730 1,250,000 883,320 0.7067 6.537 6.444 6.537 6.444 6.721 135,776 6.5057 -2.74%
2010-06-22 0 0.730 0.730 0.740 0.720 0.730 298,000 216,660 0.7270 6.721 6.721 6.813 6.629 6.721 32,369 6.6934 -2.67%
2010-06-21 0 0.750 0.750 0.760 0.740 0.750 82,000 61,160 0.7459 6.905 6.905 6.997 6.813 6.905 8,907 6.8666 1.35%
2010-06-18 0 0.740 0.720 0.740 0.710 0.740 506,000 364,940 0.7212 6.813 6.629 6.813 6.537 6.813 54,962 6.6399 0.00%
2010-06-17 0 0.740 0.720 0.740 0.720 0.740 172,000 124,180 0.7220 6.813 6.629 6.813 6.629 6.813 18,683 6.6468 1.37%
2010-06-15 0 0.730 0.710 0.730 0.710 0.740 388,000 278,400 0.7175 6.721 6.537 6.721 6.537 6.813 42,145 6.6058 0.00%
2010-06-14 0 0.730 0.720 0.740 0.720 0.750 198,000 144,320 0.7289 6.721 6.629 6.813 6.629 6.905 21,507 6.7104 1.39%
2010-06-11 0 0.720 0.720 0.730 0.710 0.720 600,000 431,540 0.7192 6.629 6.629 6.721 6.537 6.629 65,172 6.6215 0.00%
2010-06-10 0 0.720 0.710 0.720 0.710 0.740 1,240,000 904,300 0.7293 6.629 6.537 6.629 6.537 6.813 134,690 6.7140 0.00%
2010-06-09 0 0.720 0.720 0.740 0.720 0.750 156,000 113,580 0.7281 6.629 6.629 6.813 6.629 6.905 16,945 6.7029 -2.70%
2010-06-08 0 0.740 0.720 0.740 0.720 0.740 362,000 262,880 0.7262 6.813 6.629 6.813 6.629 6.813 39,321 6.6855 4.23%
2010-06-07 0 0.710 0.710 0.720 0.700 0.720 608,000 435,220 0.7158 6.537 6.537 6.629 6.444 6.629 66,041 6.5901 -5.33%
2010-06-04 0 0.750 0.730 0.750 0.730 0.750 106,000 77,680 0.7328 6.905 6.721 6.905 6.721 6.905 11,514 6.7467 1.35%
2010-06-03 0 0.740 0.740 0.760 0.740 0.770 288,000 215,800 0.7493 6.813 6.813 6.997 6.813 7.089 31,283 6.8984 0.00%
2010-06-02 0 0.740 0.740 0.750 0.740 0.780 154,000 116,720 0.7579 6.813 6.813 6.905 6.813 7.181 16,728 6.9777 1.37%
2010-06-01 0 0.730 0.730 0.750 0.730 0.750 232,000 170,600 0.7353 6.721 6.721 6.905 6.721 6.905 25,200 6.7698 -2.67%
2010-05-31 0 0.750 0.730 0.750 0.720 0.770 366,000 272,820 0.7454 6.905 6.721 6.905 6.629 7.089 39,755 6.8625 -1.32%
2010-05-28 0 0.760 0.750 0.760 0.730 0.770 1,348,000 1,015,720 0.7535 6.997 6.905 6.997 6.721 7.089 146,421 6.9370 5.56%
2010-05-27 0 0.720 0.700 0.720 0.680 0.720 842,000 595,700 0.7075 6.629 6.444 6.629 6.260 6.629 91,459 6.5133 2.86%
2010-05-26 0 0.700 0.690 0.700 0.680 0.740 1,352,000 934,800 0.6914 6.444 6.352 6.444 6.260 6.813 146,855 6.3655 -1.41%
2010-05-25 0 0.710 0.700 0.710 0.700 0.750 1,308,000 942,340 0.7204 6.537 6.444 6.537 6.444 6.905 142,076 6.6327 -7.79%
2010-05-24 0 0.770 0.750 0.770 0.750 0.780 948,000 726,520 0.7664 7.089 6.905 7.089 6.905 7.181 102,972 7.0555 1.32%
2010-05-20 0 0.760 0.760 0.770 0.700 0.820 3,530,000 2,621,480 0.7426 6.997 6.997 7.089 6.444 7.549 383,431 6.8369 -3.80%
2010-05-19 0 0.790 0.790 0.800 0.790 0.840 1,138,000 929,080 0.8164 7.273 7.273 7.365 7.273 7.733 123,610 7.5162 -3.66%
2010-05-18 0 0.820 0.820 0.830 0.810 0.830 708,000 578,220 0.8167 7.549 7.549 7.641 7.457 7.641 76,903 7.5188 -1.20%
2010-05-17 0 0.830 0.820 0.830 0.830 0.870 3,510,000 2,972,280 0.8468 7.641 7.549 7.641 7.641 8.010 381,259 7.7960 -2.35%
2010-05-14 0 0.850 0.850 0.870 0.850 0.910 2,040,000 1,785,400 0.8752 7.825 7.825 8.010 7.825 8.378 221,586 8.0574 -1.16%
2010-05-13 1 0.860 0.850 0.860 0.860 0.900 2,244,000 1,985,660 0.8849 7.917 7.825 7.917 7.917 8.286 243,745 8.1465 1.18%
2010-05-12 0 0.850 0.850 0.860 0.830 0.900 2,858,000 2,485,040 0.8695 7.825 7.825 7.917 7.641 8.286 310,438 8.0049 1.19%
2010-05-11 0 0.840 0.840 0.850 0.840 0.880 1,258,000 1,072,420 0.8525 7.733 7.733 7.825 7.733 8.102 136,645 7.8482 -2.33%
2010-05-10 0 0.860 0.860 0.870 0.840 0.880 4,340,000 3,750,720 0.8642 7.917 7.917 8.010 7.733 8.102 471,414 7.9563 3.61%
2010-05-07 0 0.830 0.820 0.830 0.790 0.850 2,700,000 2,205,980 0.8170 7.641 7.549 7.641 7.273 7.825 293,276 7.5219 0.00%
2010-05-06 0 0.830 0.820 0.850 0.820 0.910 4,082,000 3,465,780 0.8490 7.641 7.549 7.825 7.549 8.378 443,390 7.8166 -7.78%
2010-05-05 0 0.900 0.890 0.910 0.870 0.930 3,056,000 2,738,620 0.8961 8.286 8.194 8.378 8.010 8.562 331,945 8.2502 -4.26%
2010-05-04 0 0.940 0.930 0.960 0.920 0.970 4,050,000 3,812,560 0.9414 8.654 8.562 8.838 8.470 8.930 439,914 8.6666 2.17%
2010-05-03 0 0.920 0.900 0.910 0.890 0.930 1,900,000 1,715,380 0.9028 8.470 8.286 8.378 8.194 8.562 206,379 8.3118 -1.08%
2010-04-30 0 0.930 0.930 0.940 0.910 0.980 3,050,000 2,840,020 0.9312 8.562 8.562 8.654 8.378 9.022 331,293 8.5725 -2.11%
2010-04-29 0 0.950 0.940 0.960 0.940 1.020 5,162,000 5,012,640 0.9711 8.746 8.654 8.838 8.654 9.390 560,700 8.9400 -4.04%
2010-04-28 0 0.990 0.980 0.990 0.980 1.100 14,176,000 14,823,280 1.0457 9.114 9.022 9.114 9.022 10.13 1,539,807 9.6267 -5.71%
2010-04-27 0 1.050 1.040 1.050 0.890 1.070 39,588,000 40,359,020 1.0195 9.667 9.575 9.667 8.194 9.851 4,300,076 9.3857 16.67%
2010-04-26 0 0.900 0.890 0.910 0.860 0.910 2,571,000 2,295,920 0.8930 8.286 8.194 8.378 7.917 8.378 279,264 8.2213 3.45%
2010-04-23 0 0.870 0.860 0.870 0.870 0.920 1,658,000 1,488,540 0.8978 8.010 7.917 8.010 8.010 8.470 180,093 8.2654 -3.33%
2010-04-22 0 0.900 0.900 0.910 0.880 0.920 1,834,000 1,663,280 0.9069 8.286 8.286 8.378 8.102 8.470 199,210 8.3494 1.12%
2010-04-21 0 0.890 0.880 0.890 0.880 0.920 3,124,000 2,803,240 0.8973 8.194 8.102 8.194 8.102 8.470 339,331 8.2611 2.30%
2010-04-20 0 0.870 0.860 0.880 0.830 0.880 1,646,000 1,412,420 0.8581 8.010 7.917 8.102 7.641 8.102 178,790 7.8999 -1.14%
2010-04-19 0 0.880 0.880 0.890 0.860 0.950 7,892,000 7,186,680 0.9106 8.102 8.102 8.194 7.917 8.746 857,234 8.3836 0.00%
2010-04-16 0 0.880 0.870 0.880 0.830 0.880 3,792,000 3,287,620 0.8670 8.102 8.010 8.102 7.641 8.102 411,890 7.9818 3.53%
2010-04-15 0 0.850 0.850 0.860 0.850 0.870 872,000 750,000 0.8601 7.825 7.825 7.917 7.825 8.010 94,717 7.9183 -1.16%
2010-04-14 0 0.860 0.860 0.870 0.850 0.870 1,786,000 1,532,780 0.8582 7.917 7.917 8.010 7.825 8.010 193,997 7.9011 0.00%
2010-04-13 0 0.860 0.860 0.870 0.840 0.880 2,810,000 2,438,080 0.8676 7.917 7.917 8.010 7.733 8.102 305,224 7.9878 1.18%
2010-04-12 0 0.850 0.840 0.860 0.840 0.930 3,290,000 2,884,100 0.8766 7.825 7.733 7.917 7.733 8.562 357,362 8.0705 -1.16%
2010-04-09 0 0.860 0.840 0.870 0.810 0.870 2,602,000 2,197,260 0.8445 7.917 7.733 8.010 7.457 8.010 282,631 7.7743 4.88%
2010-04-08 0 0.820 0.820 0.830 0.810 0.830 360,000 296,000 0.8222 7.549 7.549 7.641 7.457 7.641 39,103 7.5697 -1.20%
2010-04-07 0 0.830 0.820 0.830 0.810 0.830 286,000 233,860 0.8177 7.641 7.549 7.641 7.457 7.641 31,066 7.5280 2.47%
2010-04-01 0 0.810 0.810 0.820 0.810 0.820 838,000 682,860 0.8149 7.457 7.457 7.549 7.457 7.549 91,024 7.5020 1.25%
2010-03-31 0 0.800 0.800 0.810 0.800 0.830 1,626,000 1,318,780 0.8111 7.365 7.365 7.457 7.365 7.641 176,617 7.4669 -3.61%
2010-03-30 0 0.830 0.820 0.830 0.820 0.840 506,000 420,500 0.8310 7.641 7.549 7.641 7.549 7.733 54,962 7.6507 1.22%
2010-03-29 0 0.820 0.820 0.830 0.810 0.830 356,000 292,380 0.8213 7.549 7.549 7.641 7.457 7.641 38,669 7.5611 -2.38%
2010-03-26 0 0.840 0.830 0.840 0.810 0.850 542,000 452,160 0.8342 7.733 7.641 7.733 7.457 7.825 58,872 7.6803 3.70%
2010-03-25 0 0.810 0.810 0.820 0.810 0.830 470,000 386,620 0.8226 7.457 7.457 7.549 7.457 7.641 51,052 7.5731 -2.41%
2010-03-24 0 0.830 0.830 0.840 0.830 0.850 790,000 662,600 0.8387 7.641 7.641 7.733 7.641 7.825 85,810 7.7217 -3.49%
2010-03-23 0 0.860 0.850 0.870 0.850 0.870 570,000 488,080 0.8563 7.917 7.825 8.010 7.825 8.010 61,914 7.8832 1.18%
2010-03-22 0 0.850 0.850 0.860 0.850 0.870 624,000 530,760 0.8506 7.825 7.825 7.917 7.825 8.010 67,779 7.8307 0.00%
2010-03-19 0 0.850 0.850 0.860 0.850 0.870 624,000 537,360 0.8612 7.825 7.825 7.917 7.825 8.010 67,779 7.9281 -1.16%
2010-03-18 0 0.860 0.850 0.870 0.840 0.880 774,000 662,080 0.8554 7.917 7.825 8.010 7.733 8.102 84,072 7.8751 0.00%
2010-03-17 0 0.860 0.850 0.870 0.850 0.880 1,062,000 910,960 0.8578 7.917 7.825 8.010 7.825 8.102 115,355 7.8970 -2.27%
2010-03-16 0 0.880 0.860 0.890 0.860 0.890 1,058,000 925,620 0.8749 8.102 7.917 8.194 7.917 8.194 114,921 8.0544 2.33%
2010-03-15 0 0.860 0.860 0.880 0.850 0.900 1,306,000 1,150,040 0.8806 7.917 7.917 8.102 7.825 8.286 141,859 8.1069 0.00%
2010-03-12 0 0.860 0.860 0.870 0.840 0.900 1,934,000 1,669,840 0.8634 7.917 7.917 8.010 7.733 8.286 210,072 7.9489 2.38%
2010-03-11 0 0.840 0.840 0.850 0.820 0.850 920,000 767,700 0.8345 7.733 7.733 7.825 7.549 7.825 99,931 7.6823 1.20%
2010-03-10 0 0.830 0.830 0.840 0.830 0.850 258,000 215,080 0.8336 7.641 7.641 7.733 7.641 7.825 28,024 7.6748 0.00%
2010-03-09 0 0.830 0.820 0.830 0.810 0.830 978,000 798,840 0.8168 7.641 7.549 7.641 7.457 7.641 106,231 7.5198 1.22%
2010-03-08 0 0.820 0.810 0.830 0.810 0.850 1,717,258 1,410,949 0.8216 7.549 7.457 7.641 7.457 7.825 186,530 7.5642 -2.38%
2010-03-05 0 0.840 0.820 0.840 0.810 0.850 876,000 721,760 0.8239 7.733 7.549 7.733 7.457 7.825 95,152 7.5854 0.00%
2010-03-04 1 - - - - - 0 0 - 7.733 - - - - 0 - 0.00%
2010-03-03 0 0.840 0.810 0.840 0.810 0.840 732,000 597,620 0.8164 7.733 7.457 7.733 7.457 7.733 79,510 7.5163 2.44%
2010-03-02 0 0.820 0.810 0.820 0.810 0.850 546,000 458,860 0.8404 7.549 7.457 7.549 7.457 7.825 59,307 7.7370 -2.38%
2010-03-01 0 0.840 0.830 0.850 0.820 0.840 1,190,000 987,120 0.8295 7.733 7.641 7.825 7.549 7.733 129,259 7.6368 1.20%
2010-02-26 0 0.830 0.820 0.830 0.800 0.890 3,652,000 3,119,240 0.8541 7.641 7.549 7.641 7.365 8.194 396,683 7.8633 3.75%
2010-02-25 0 0.800 0.800 0.810 0.800 0.800 138,000 110,400 0.8000 7.365 7.365 7.457 7.365 7.365 14,990 7.3651 -1.23%
2010-02-24 0 0.810 0.790 0.820 0.790 0.810 296,000 235,040 0.7941 7.457 7.273 7.549 7.273 7.457 32,152 7.3103 1.25%
2010-02-23 0 0.800 0.790 0.820 0.800 0.820 492,000 394,680 0.8022 7.365 7.273 7.549 7.365 7.549 53,441 7.3853 0.00%
2010-02-22 0 0.800 0.800 0.820 0.800 0.800 80,000 64,000 0.8000 7.365 7.365 7.549 7.365 7.365 8,690 7.3651 0.00%
2010-02-19 0 0.800 0.800 0.810 0.790 0.800 380,000 301,620 0.7937 7.365 7.365 7.457 7.273 7.365 41,276 7.3074 1.27%
2010-02-18 0 0.790 0.790 0.830 0.790 0.830 652,000 519,400 0.7966 7.273 7.273 7.641 7.273 7.641 70,821 7.3340 -2.47%
2010-02-17 0 0.810 0.800 0.810 0.810 0.830 280,000 227,500 0.8125 7.457 7.365 7.457 7.457 7.641 30,414 7.4802 -2.41%
2010-02-12 0 0.830 0.800 0.830 0.800 0.830 574,000 461,520 0.8040 7.641 7.365 7.641 7.365 7.641 62,348 7.4023 0.00%
2010-02-11 0 0.830 0.800 0.830 0.800 0.830 490,000 396,500 0.8092 7.641 7.365 7.641 7.365 7.641 53,224 7.4496 3.75%
2010-02-10 0 0.800 0.800 0.810 0.800 0.830 214,284 173,670 0.8105 7.365 7.365 7.457 7.365 7.641 23,276 7.4614 -1.23%
2010-02-09 0 0.810 0.800 0.810 0.810 0.810 60,000 48,600 0.8100 7.457 7.365 7.457 7.457 7.457 6,517 7.4571 0.00%
2010-02-08 0 0.810 0.780 0.820 0.780 0.820 1,006,000 812,640 0.8078 7.457 7.181 7.549 7.181 7.549 109,272 7.4368 0.00%
2010-02-05 0 0.810 0.810 0.830 0.810 0.850 1,098,000 913,080 0.8316 7.457 7.457 7.641 7.457 7.825 119,266 7.6559 -4.71%
2010-02-04 0 0.850 0.850 0.870 0.850 0.870 396,000 339,620 0.8576 7.825 7.825 8.010 7.825 8.010 43,014 7.8956 0.00%
2010-02-03 0 0.850 0.850 0.860 0.850 0.860 266,000 228,160 0.8577 7.825 7.825 7.917 7.825 7.917 28,893 7.8967 0.00%
2010-02-02 0 0.850 0.840 0.870 0.840 0.850 372,000 313,420 0.8425 7.825 7.733 8.010 7.733 7.825 40,407 7.7566 1.19%
2010-02-01 0 0.840 0.840 0.850 0.820 0.840 290,000 242,300 0.8355 7.733 7.733 7.825 7.549 7.733 31,500 7.6921 1.20%
2010-01-29 0 0.830 0.830 0.840 0.810 0.830 814,000 670,100 0.8232 7.641 7.641 7.733 7.457 7.641 88,417 7.5788 1.22%
2010-01-28 0 0.820 0.820 0.840 0.820 0.850 830,000 692,920 0.8348 7.549 7.549 7.733 7.549 7.825 90,155 7.6859 -1.20%
2010-01-27 0 0.830 0.820 0.840 0.820 0.870 1,300,000 1,095,780 0.8429 7.641 7.549 7.733 7.549 8.010 141,207 7.7601 -2.35%
2010-01-26 0 0.850 0.850 0.860 0.840 0.860 1,316,000 1,116,380 0.8483 7.825 7.825 7.917 7.733 7.917 142,945 7.8099 -2.30%
2010-01-25 0 0.870 0.870 0.880 0.840 0.870 556,000 481,440 0.8659 8.010 8.010 8.102 7.733 8.010 60,393 7.9718 0.00%
2010-01-22 0 0.870 0.860 0.880 0.840 0.870 1,534,000 1,308,500 0.8530 8.010 7.917 8.102 7.733 8.010 166,624 7.8530 -1.14%
2010-01-21 0 0.880 0.870 0.880 0.870 0.880 668,000 585,020 0.8758 8.102 8.010 8.102 8.010 8.102 72,559 8.0627 0.00%
2010-01-20 0 0.880 0.880 0.900 0.870 0.920 2,300,000 2,051,340 0.8919 8.102 8.102 8.286 8.010 8.470 249,828 8.2110 -4.35%
2010-01-19 0 0.920 0.910 0.920 0.910 0.950 764,000 706,500 0.9247 8.470 8.378 8.470 8.378 8.746 82,986 8.5135 -1.08%
2010-01-18 0 0.930 0.920 0.950 0.910 0.980 2,078,000 1,972,940 0.9494 8.562 8.470 8.746 8.378 9.022 225,714 8.7409 -2.11%
2010-01-15 0 0.950 0.950 0.960 0.890 0.990 6,210,000 5,888,940 0.9483 8.746 8.746 8.838 8.194 9.114 674,534 8.7304 6.74%
2010-01-14 0 0.890 0.890 0.910 0.890 0.910 724,000 651,020 0.8992 8.194 8.194 8.378 8.194 8.378 78,641 8.2783 -2.20%
2010-01-13 0 0.910 0.900 0.910 0.890 0.910 1,562,416 1,404,358 0.8988 8.378 8.286 8.378 8.194 8.378 169,711 8.2750 -1.09%
2010-01-12 0 0.920 0.900 0.920 0.890 0.920 1,958,000 1,770,760 0.9044 8.470 8.286 8.470 8.194 8.470 212,679 8.3260 4.55%
2010-01-11 0 0.880 0.880 0.900 0.870 0.910 1,050,000 930,100 0.8858 8.102 8.102 8.286 8.010 8.378 114,052 8.1551 -1.12%
2010-01-08 0 0.890 0.890 0.900 0.890 0.910 642,000 577,080 0.8989 8.194 8.194 8.286 8.194 8.378 69,734 8.2754 0.00%
2010-01-07 0 0.890 0.890 0.900 0.890 0.930 1,068,000 976,920 0.9147 8.194 8.194 8.286 8.194 8.562 116,007 8.4212 -1.11%
2010-01-06 0 0.900 0.890 0.910 0.880 0.900 722,000 645,640 0.8942 8.286 8.194 8.378 8.102 8.286 78,424 8.2327 1.12%
2010-01-05 0 0.890 0.880 0.890 0.870 0.900 1,304,000 1,154,140 0.8851 8.194 8.102 8.194 8.010 8.286 141,641 8.1483 3.49%
2010-01-04 0 0.860 0.850 0.860 0.840 0.860 668,000 565,280 0.8462 7.917 7.825 7.917 7.733 7.917 72,559 7.7907 0.00%
2009-12-31 0 0.860 0.860 0.870 0.860 0.870 150,000 129,580 0.8639 7.917 7.917 8.010 7.917 8.010 16,293 7.9531 1.18%
2009-12-30 0 0.850 0.850 0.860 0.810 0.860 1,084,000 902,940 0.8330 7.825 7.825 7.917 7.457 7.917 117,745 7.6686 -1.16%
2009-12-29 0 0.860 0.860 0.880 0.840 0.880 64,000 54,680 0.8544 7.917 7.917 8.102 7.733 8.102 6,952 7.8657 1.18%
2009-12-28 0 0.850 0.850 0.860 0.850 0.880 342,000 292,960 0.8566 7.825 7.825 7.917 7.825 8.102 37,148 7.8862 -2.30%
2009-12-24 0 0.870 0.870 0.890 0.850 0.870 74,000 63,500 0.8581 8.010 8.010 8.194 7.825 8.010 8,038 7.9000 1.16%
2009-12-23 0 0.860 0.840 0.870 0.820 0.860 862,000 723,220 0.8390 7.917 7.733 8.010 7.549 7.917 93,631 7.7241 0.00%
2009-12-22 0 0.860 0.860 0.870 0.860 0.890 26,000 22,420 0.8623 7.917 7.917 8.010 7.917 8.194 2,824 7.9387 1.18%
2009-12-21 0 0.850 0.850 0.860 0.850 0.900 862,000 760,760 0.8826 7.825 7.825 7.917 7.825 8.286 93,631 8.1251 -1.16%
2009-12-18 0 0.860 0.860 0.870 0.850 0.870 418,000 358,960 0.8588 7.917 7.917 8.010 7.825 8.010 45,403 7.9060 -1.15%
2009-12-17 0 0.870 0.870 0.880 0.860 0.900 886,000 772,740 0.8722 8.010 8.010 8.102 7.917 8.286 96,238 8.0295 -1.14%
2009-12-16 0 0.880 0.880 0.910 0.860 0.910 1,258,000 1,108,400 0.8811 8.102 8.102 8.378 7.917 8.378 136,645 8.1115 -3.30%
2009-12-15 0 0.910 0.890 0.900 0.900 0.920 864,000 784,520 0.9080 8.378 8.194 8.286 8.286 8.470 93,848 8.3595 -1.09%
2009-12-14 0 0.920 0.900 0.920 0.900 0.920 818,000 747,680 0.9140 8.470 8.286 8.470 8.286 8.470 88,852 8.4149 0.00%
2009-12-11 0 0.920 0.900 0.920 0.900 0.930 1,126,000 1,027,140 0.9122 8.470 8.286 8.470 8.286 8.562 122,307 8.3981 0.00%
2009-12-10 0 0.920 0.920 0.940 0.920 0.940 1,004,000 933,000 0.9293 8.470 8.470 8.654 8.470 8.654 109,055 8.5553 -1.08%
2009-12-09 0 0.930 0.930 0.940 0.920 0.950 1,590,000 1,488,020 0.9359 8.562 8.562 8.654 8.470 8.746 172,707 8.6159 -2.11%
2009-12-08 0 0.950 0.940 0.950 0.930 0.970 1,278,000 1,209,940 0.9467 8.746 8.654 8.746 8.562 8.930 138,817 8.7161 2.15%
2009-12-07 0 0.930 0.930 0.950 0.930 0.950 978,000 925,240 0.9461 8.562 8.562 8.746 8.562 8.746 106,231 8.7097 -3.12%
2009-12-04 0 0.960 0.960 0.970 0.930 1.000 4,320,000 4,205,980 0.9736 8.838 8.838 8.930 8.562 9.206 469,241 8.9634 3.23%
2009-12-03 0 0.930 0.930 0.940 0.920 0.940 1,288,000 1,195,820 0.9284 8.562 8.562 8.654 8.470 8.654 139,903 8.5475 1.09%
2009-12-02 0 0.920 0.910 0.930 0.910 0.930 640,000 589,200 0.9206 8.470 8.378 8.562 8.378 8.562 69,517 8.4756 1.10%
2009-12-01 0 0.910 0.910 0.930 0.910 0.930 1,242,000 1,138,140 0.9164 8.378 8.378 8.562 8.378 8.562 134,907 8.4365 -2.15%
2009-11-30 0 0.930 0.930 0.940 0.900 0.950 2,200,000 2,051,480 0.9325 8.562 8.562 8.654 8.286 8.746 238,966 8.5848 3.33%
2009-11-27 0 0.900 0.900 0.920 0.850 0.910 3,636,000 3,200,620 0.8803 8.286 8.286 8.470 7.825 8.378 394,945 8.1040 -2.17%
2009-11-26 0 0.920 0.910 0.920 0.900 0.920 1,072,000 975,940 0.9104 8.470 8.378 8.470 8.286 8.470 116,441 8.3814 -1.08%
2009-11-25 0 0.930 0.920 0.930 0.910 0.930 602,000 553,740 0.9198 8.562 8.470 8.562 8.378 8.562 65,390 8.4683 2.20%
2009-11-24 0 0.910 0.910 0.930 0.910 0.950 862,000 800,440 0.9286 8.378 8.378 8.562 8.378 8.746 93,631 8.5489 -3.19%
2009-11-23 0 0.940 0.920 0.940 0.910 0.960 3,190,000 2,994,340 0.9387 8.654 8.470 8.654 8.378 8.838 346,500 8.6417 0.00%
2009-11-20 0 0.940 0.940 0.950 0.910 0.960 3,554,000 3,365,520 0.9470 8.654 8.654 8.746 8.378 8.838 386,038 8.7181 4.44%
2009-11-19 0 0.900 0.910 0.920 0.900 0.930 2,738,000 2,507,040 0.9156 8.286 8.378 8.470 8.286 8.562 297,403 8.4298 -4.26%
2009-11-18 0 0.940 0.930 0.940 0.920 0.950 1,528,000 1,424,780 0.9324 8.654 8.562 8.654 8.470 8.746 165,972 8.5844 1.08%
2009-11-17 0 0.930 0.930 0.940 0.920 0.930 1,510,000 1,402,480 0.9288 8.562 8.562 8.654 8.470 8.562 164,017 8.5508 0.00%
2009-11-16 0 0.930 0.930 0.940 0.930 0.970 2,150,000 2,036,760 0.9473 8.562 8.562 8.654 8.562 8.930 233,534 8.7215 -1.06%
2009-11-13 0 0.940 0.940 0.950 0.930 0.970 1,114,000 1,051,680 0.9441 8.654 8.654 8.746 8.562 8.930 121,003 8.6913 -2.08%
2009-11-12 0 0.960 0.930 0.960 0.930 0.960 1,538,000 1,443,440 0.9385 8.838 8.562 8.838 8.562 8.838 167,059 8.6403 1.05%
2009-11-11 0 0.950 0.930 0.950 0.910 0.980 1,806,000 1,685,900 0.9335 8.746 8.562 8.746 8.378 9.022 196,169 8.5941 0.00%
2009-11-10 0 0.950 0.960 0.970 0.950 1.020 4,358,000 4,247,720 0.9747 8.746 8.838 8.930 8.746 9.390 473,369 8.9734 -5.94%
2009-11-09 0 1.010 1.010 1.020 0.900 1.060 16,994,000 16,894,760 0.9942 9.298 9.298 9.390 8.286 9.759 1,845,900 9.1526 13.48%
2009-11-06 0 0.890 0.890 0.900 0.890 0.930 2,058,000 1,855,180 0.9014 8.194 8.194 8.286 8.194 8.562 223,541 8.2990 -3.26%
2009-11-05 0 0.920 0.910 0.930 0.890 0.950 2,174,000 1,978,980 0.9103 8.470 8.378 8.562 8.194 8.746 236,141 8.3805 -2.13%
2009-11-04 0 0.940 0.930 0.940 0.850 1.000 12,514,000 11,859,320 0.9477 8.654 8.562 8.654 7.825 9.206 1,359,279 8.7247 10.59%
2009-11-03 0 0.850 0.830 0.860 0.830 0.850 1,008,000 846,940 0.8402 7.825 7.641 7.917 7.641 7.825 109,490 7.7353 0.00%
2009-11-02 0 0.850 0.850 0.870 0.840 0.860 466,000 396,420 0.8507 7.825 7.825 8.010 7.733 7.917 50,617 7.8317 -1.16%
2009-10-30 0 0.860 0.850 0.860 0.850 0.870 366,000 314,980 0.8606 7.917 7.825 7.917 7.825 8.010 39,755 7.9230 1.18%
2009-10-29 0 0.850 0.850 0.860 0.840 0.870 988,000 841,800 0.8520 7.825 7.825 7.917 7.733 8.010 107,317 7.8440 -3.41%
2009-10-28 0 0.880 0.850 0.880 0.850 0.880 682,000 584,740 0.8574 8.102 7.825 8.102 7.825 8.102 74,079 7.8934 2.33%
2009-10-27 0 0.860 0.850 0.860 0.830 0.860 836,000 705,780 0.8442 7.917 7.825 7.917 7.641 7.917 90,807 7.7723 -3.37%
2009-10-23 0 0.890 0.880 0.900 0.870 0.960 2,814,000 2,550,940 0.9065 8.194 8.102 8.286 8.010 8.838 305,659 8.3457 4.71%
2009-10-22 1 - - - - - 0 0 - 7.825 - - - - 0 - 0.00%
2009-10-21 0 0.850 0.840 0.850 0.850 0.870 590,000 506,320 0.8582 7.825 7.733 7.825 7.825 8.010 64,086 7.9006 -1.16%
2009-10-20 0 0.860 0.850 0.860 0.850 0.870 432,000 371,460 0.8599 7.917 7.825 7.917 7.825 8.010 46,924 7.9162 0.00%
2009-10-19 0 0.860 0.850 0.870 0.840 0.860 368,000 312,620 0.8495 7.917 7.825 8.010 7.733 7.917 39,972 7.8209 1.18%
2009-10-16 0 0.850 0.850 0.870 0.850 0.880 644,000 550,280 0.8545 7.825 7.825 8.010 7.825 8.102 69,952 7.8666 -1.16%
2009-10-15 0 0.860 0.850 0.880 0.850 0.900 1,470,000 1,273,180 0.8661 7.917 7.825 8.102 7.825 8.286 159,672 7.9737 -2.27%
2009-10-14 0 0.880 0.870 0.890 0.870 0.890 620,000 547,020 0.8823 8.102 8.010 8.194 8.010 8.194 67,345 8.1227 0.00%
2009-10-13 0 0.880 0.880 0.890 0.850 0.900 2,000,000 1,746,880 0.8734 8.102 8.102 8.194 7.825 8.286 217,241 8.0412 1.15%
2009-10-12 0 0.870 0.860 0.870 0.860 0.890 716,000 625,600 0.8737 8.010 7.917 8.010 7.917 8.194 77,772 8.0440 -2.25%
2009-10-09 0 0.890 0.870 0.900 0.870 0.920 1,150,000 1,030,340 0.8959 8.194 8.010 8.286 8.010 8.470 124,914 8.2484 1.14%
2009-10-08 0 0.880 0.870 0.880 0.850 0.880 458,000 396,240 0.8652 8.102 8.010 8.102 7.825 8.102 49,748 7.9649 3.53%
2009-10-07 0 0.850 0.850 0.870 0.850 0.880 540,000 465,440 0.8619 7.825 7.825 8.010 7.825 8.102 58,655 7.9352 -3.41%
2009-10-06 0 0.880 0.860 0.880 0.830 0.880 566,000 476,980 0.8427 8.102 7.917 8.102 7.641 8.102 61,479 7.7584 4.76%
2009-10-05 0 0.840 0.830 0.860 0.840 0.860 230,000 194,400 0.8452 7.733 7.641 7.917 7.733 7.917 24,983 7.7814 0.00%
2009-10-02 0 0.840 0.830 0.860 0.810 0.870 468,000 393,220 0.8402 7.733 7.641 7.917 7.457 8.010 50,834 7.7353 -2.33%
2009-09-30 0 0.860 0.860 0.870 0.850 0.870 370,000 316,260 0.8548 7.917 7.917 8.010 7.825 8.010 40,190 7.8692 -2.27%
2009-09-29 0 0.880 0.860 0.880 0.860 0.890 438,000 383,240 0.8750 8.102 7.917 8.102 7.917 8.194 47,576 8.0553 0.00%
2009-09-28 0 0.880 0.870 0.880 0.850 0.900 930,000 809,420 0.8703 8.102 8.010 8.102 7.825 8.286 101,017 8.0127 -2.22%
2009-09-25 0 0.900 0.890 0.900 0.860 0.900 714,000 631,420 0.8843 8.286 8.194 8.286 7.917 8.286 77,555 8.1416 4.65%
2009-09-24 0 0.860 0.860 0.880 0.850 0.920 1,800,000 1,578,420 0.8769 7.917 7.917 8.102 7.825 8.470 195,517 8.0730 -4.44%
2009-09-23 0 0.900 0.890 0.900 0.890 0.920 1,746,000 1,576,040 0.9027 8.286 8.194 8.286 8.194 8.470 189,652 8.3102 -3.23%
2009-09-22 0 0.930 0.930 0.950 0.930 0.960 298,000 280,580 0.9415 8.562 8.562 8.746 8.562 8.838 32,369 8.6682 -3.12%
2009-09-21 0 0.960 0.950 0.960 0.950 1.000 2,684,000 2,635,240 0.9818 8.838 8.746 8.838 8.746 9.206 291,538 9.0391 -1.03%
2009-09-18 0 0.970 0.970 0.980 0.910 1.010 5,488,000 5,371,100 0.9787 8.930 8.930 9.022 8.378 9.298 596,110 9.0102 5.43%
2009-09-17 0 0.920 0.920 0.940 0.920 0.960 2,376,000 2,228,320 0.9378 8.470 8.470 8.654 8.470 8.838 258,083 8.6341 0.00%
2009-09-16 0 0.920 0.910 0.930 0.880 0.960 3,998,000 3,689,040 0.9227 8.470 8.378 8.562 8.102 8.838 434,266 8.4949 2.22%
2009-09-15 0 0.900 0.900 0.920 0.880 0.920 634,000 576,460 0.9092 8.286 8.286 8.470 8.102 8.470 68,866 8.3708 2.27%
2009-09-14 0 0.880 0.880 0.890 0.880 0.900 486,000 431,700 0.8883 8.102 8.102 8.194 8.102 8.286 52,790 8.1777 -1.12%
2009-09-11 0 0.890 0.880 0.900 0.880 0.900 410,000 364,860 0.8899 8.194 8.102 8.286 8.102 8.286 44,534 8.1928 0.00%
2009-09-10 0 0.890 0.890 0.900 0.890 0.910 726,000 653,140 0.8996 8.194 8.194 8.286 8.194 8.378 78,859 8.2824 -1.11%
2009-09-09 0 0.900 0.900 0.910 0.900 0.920 712,000 645,900 0.9072 8.286 8.286 8.378 8.286 8.470 77,338 8.3517 -2.17%
2009-09-08 0 0.920 0.910 0.930 0.910 0.940 186,000 171,180 0.9203 8.470 8.378 8.562 8.378 8.654 20,203 8.4728 -2.13%
2009-09-07 0 0.940 0.930 0.940 0.930 0.950 298,000 279,500 0.9379 8.654 8.562 8.654 8.562 8.746 32,369 8.6348 2.17%
2009-09-04 0 0.920 0.900 0.920 0.900 0.920 262,000 237,240 0.9055 8.470 8.286 8.470 8.286 8.470 28,459 8.3363 2.22%
2009-09-03 0 0.900 0.900 0.910 0.890 0.920 462,000 417,000 0.9026 8.286 8.286 8.378 8.194 8.470 50,183 8.3096 1.12%
2009-09-02 0 0.890 0.880 0.900 0.860 0.900 384,000 340,260 0.8861 8.194 8.102 8.286 7.917 8.286 41,710 8.1577 -3.26%
2009-09-01 0 0.920 0.890 0.930 0.860 0.930 530,000 467,040 0.8812 8.470 8.194 8.562 7.917 8.562 57,569 8.1127 4.55%
2009-08-31 0 0.880 0.860 0.890 0.850 0.890 1,846,000 1,597,780 0.8655 8.102 7.917 8.194 7.825 8.194 200,514 7.9684 0.00%
2009-08-28 0 0.880 0.880 0.910 0.880 0.930 1,672,000 1,515,320 0.9063 8.102 8.102 8.378 8.102 8.562 181,614 8.3436 -3.30%
2009-08-27 0 0.910 0.910 0.920 0.910 0.930 1,302,000 1,203,360 0.9242 8.378 8.378 8.470 8.378 8.562 141,424 8.5089 -2.15%
2009-08-26 0 0.930 0.930 0.940 0.920 0.950 576,000 535,500 0.9297 8.562 8.562 8.654 8.470 8.746 62,566 8.5590 2.20%
2009-08-25 0 0.910 0.900 0.910 0.900 0.920 822,000 747,980 0.9100 8.378 8.286 8.378 8.286 8.470 89,286 8.3773 -2.15%
2009-08-24 0 0.930 0.930 0.940 0.920 0.960 904,000 841,880 0.9313 8.562 8.562 8.654 8.470 8.838 98,193 8.5737 2.20%
2009-08-21 0 0.910 0.900 0.910 0.900 0.920 706,000 640,320 0.9070 8.378 8.286 8.378 8.286 8.470 76,686 8.3499 -1.09%
2009-08-20 0 0.920 0.910 0.920 0.890 0.920 720,000 656,860 0.9123 8.470 8.378 8.470 8.194 8.470 78,207 8.3990 2.22%
2009-08-19 0 0.900 0.900 0.920 0.900 0.940 1,588,000 1,457,320 0.9177 8.286 8.286 8.470 8.286 8.654 172,490 8.4487 -1.10%
2009-08-18 0 0.910 0.900 0.920 0.870 0.920 1,816,000 1,641,040 0.9037 8.378 8.286 8.470 8.010 8.470 197,255 8.3194 -1.09%
2009-08-17 0 0.920 0.910 0.920 0.920 0.980 2,304,000 2,149,840 0.9331 8.470 8.378 8.470 8.470 9.022 250,262 8.5904 -6.12%
2009-08-14 0 0.980 0.980 1.000 0.970 1.020 2,522,000 2,496,640 0.9899 9.022 9.022 9.206 8.930 9.390 273,941 9.1138 -2.00%
2009-08-13 0 1.000 1.000 1.010 1.000 1.030 1,892,000 1,916,900 1.0132 9.206 9.206 9.298 9.206 9.483 205,510 9.3275 -0.99%
2009-08-12 0 1.010 1.000 1.020 0.980 1.020 4,120,000 4,122,020 1.0005 9.298 9.206 9.390 9.022 9.390 447,517 9.2109 -2.88%
2009-08-11 0 1.040 1.030 1.040 1.010 1.050 1,964,000 2,023,760 1.0304 9.575 9.483 9.575 9.298 9.667 213,331 9.4865 -0.95%
2009-08-10 0 1.050 1.040 1.060 1.040 1.080 3,698,000 3,909,900 1.0573 9.667 9.575 9.759 9.575 9.943 401,679 9.7339 0.00%
2009-08-07 0 1.050 1.050 1.060 1.040 1.120 3,556,000 3,807,540 1.0707 9.667 9.667 9.759 9.575 10.31 386,255 9.8576 -6.25%
2009-08-06 0 1.120 1.120 1.130 1.090 1.170 4,574,000 5,109,460 1.1171 10.31 10.31 10.40 10.03 10.77 496,831 10.284 -0.88%
2009-08-05 0 1.130 1.120 1.130 1.100 1.190 14,204,000 16,229,960 1.1426 10.40 10.31 10.40 10.13 10.96 1,542,848 10.519 3.67%
2009-08-04 0 1.090 1.080 1.090 1.070 1.110 2,452,000 2,655,820 1.0831 10.03 9.943 10.03 9.851 10.22 266,338 9.9716 0.93%
2009-08-03 0 1.080 1.080 1.090 1.050 1.100 3,036,000 3,274,540 1.0786 9.943 9.943 10.03 9.667 10.13 329,772 9.9297 0.00%
2009-07-31 0 1.080 1.080 1.090 1.070 1.120 4,606,000 5,060,120 1.0986 9.943 9.943 10.03 9.851 10.31 500,307 10.114 1.89%
2009-07-30 0 1.060 1.060 1.070 1.040 1.120 3,272,000 3,485,300 1.0652 9.759 9.759 9.851 9.575 10.31 355,407 9.8065 -2.75%
2009-07-29 0 1.090 1.080 1.090 1.040 1.180 12,810,000 14,216,040 1.1098 10.03 9.943 10.03 9.575 10.86 1,391,431 10.217 2.83%
2009-07-28 0 1.060 1.050 1.060 1.030 1.090 3,838,000 4,082,720 1.0638 9.759 9.667 9.759 9.483 10.03 416,886 9.7934 0.95%
2009-07-27 0 1.050 1.040 1.050 1.030 1.080 3,582,000 3,753,940 1.0480 9.667 9.575 9.667 9.483 9.943 389,079 9.6483 0.00%
2009-07-24 0 1.050 1.040 1.050 1.030 1.100 3,750,000 3,967,220 1.0579 9.667 9.575 9.667 9.483 10.13 407,328 9.7396 -2.78%
2009-07-23 0 1.080 1.070 1.080 1.020 1.110 10,492,000 11,256,060 1.0728 9.943 9.851 9.943 9.390 10.22 1,139,648 9.8768 5.88%
2009-07-22 0 1.020 1.020 1.030 1.000 1.060 5,628,000 5,838,520 1.0374 9.390 9.390 9.483 9.206 9.759 611,317 9.5507 2.00%
2009-07-21 0 1.000 1.000 1.010 1.000 1.020 3,722,000 3,744,040 1.0059 9.206 9.206 9.298 9.206 9.390 404,286 9.2609 2.04%
2009-07-20 0 0.980 0.980 0.990 0.980 1.030 3,616,000 3,629,640 1.0038 9.022 9.022 9.114 9.022 9.483 392,772 9.2411 -2.00%
2009-07-17 0 1.000 1.000 1.010 0.990 1.030 1,932,000 1,944,720 1.0066 9.206 9.206 9.298 9.114 9.483 209,855 9.2670 0.00%
2009-07-16 0 1.000 0.990 1.010 1.000 1.050 3,980,000 4,066,820 1.0218 9.206 9.114 9.298 9.206 9.667 432,310 9.4072 1.01%
2009-07-15 0 0.990 0.980 0.990 0.980 1.020 2,018,000 2,011,980 0.9970 9.114 9.022 9.114 9.022 9.390 219,197 9.1789 1.02%
2009-07-14 0 0.980 0.970 0.980 0.940 0.980 1,908,000 1,844,440 0.9667 9.022 8.930 9.022 8.654 9.022 207,248 8.8997 2.08%
2009-07-13 0 0.960 0.950 0.970 0.950 0.990 2,818,000 2,721,040 0.9656 8.838 8.746 8.930 8.746 9.114 306,093 8.8896 -4.95%
2009-07-10 0 1.010 0.990 1.010 0.970 1.040 4,998,000 5,047,060 1.0098 9.298 9.114 9.298 8.930 9.575 542,886 9.2967 2.02%
2009-07-09 0 0.990 0.970 0.990 0.940 1.000 2,226,000 2,172,240 0.9758 9.114 8.930 9.114 8.654 9.206 241,790 8.9840 2.06%
2009-07-08 0 0.970 0.960 0.970 0.930 0.970 1,584,000 1,518,140 0.9584 8.930 8.838 8.930 8.562 8.930 172,055 8.8236 -1.02%
2009-07-07 0 0.980 0.970 0.980 0.980 1.030 3,608,000 3,615,380 1.0020 9.022 8.930 9.022 9.022 9.483 391,903 9.2252 0.00%
2009-07-06 0 0.980 0.970 0.980 0.950 0.980 1,948,000 1,888,940 0.9697 9.022 8.930 9.022 8.746 9.022 211,593 8.9272 2.08%
2009-07-03 0 0.960 0.960 0.970 0.930 0.970 2,578,000 2,456,060 0.9527 8.838 8.838 8.930 8.562 8.930 280,024 8.7709 1.05%
2009-07-02 0 0.950 0.950 0.960 0.930 1.060 5,834,000 5,676,480 0.9730 8.746 8.746 8.838 8.562 9.759 633,693 8.9578 -6.86%
2009-06-30 0 1.020 1.020 1.030 1.010 1.120 4,450,000 4,709,900 1.0584 9.390 9.390 9.483 9.298 10.31 483,362 9.7440 -6.42%
2009-06-29 0 1.090 1.080 1.090 1.020 1.150 6,440,000 6,892,560 1.0703 10.03 9.943 10.03 9.390 10.59 699,517 9.8533 0.00%
2009-06-26 0 1.090 1.090 1.100 0.910 1.130 14,880,000 15,859,820 1.0658 10.03 10.03 10.13 8.378 10.40 1,616,276 9.8126 17.20%
2009-06-25 0 0.930 0.920 0.930 0.900 0.950 1,566,000 1,456,260 0.9299 8.562 8.470 8.562 8.286 8.746 170,100 8.5612 0.00%
2009-06-24 0 0.930 0.930 0.950 0.900 0.950 2,060,000 1,914,200 0.9292 8.562 8.562 8.746 8.286 8.746 223,759 8.5548 0.00%
2009-06-23 0 0.930 0.930 0.940 0.900 0.970 2,720,000 2,544,660 0.9355 8.562 8.562 8.654 8.286 8.930 295,448 8.6129 -2.11%
2009-06-22 0 0.950 0.950 0.970 0.890 0.980 3,088,000 2,948,720 0.9549 8.746 8.746 8.930 8.194 9.022 335,421 8.7911 2.15%
2009-06-19 0 0.930 0.920 0.930 0.920 0.960 2,174,000 2,038,780 0.9378 8.562 8.470 8.562 8.470 8.838 236,141 8.6337 -1.06%
2009-06-18 0 0.940 0.930 0.940 0.920 0.980 2,278,000 2,146,920 0.9425 8.654 8.562 8.654 8.470 9.022 247,438 8.6766 -3.09%
2009-06-17 0 0.970 0.960 0.970 0.920 0.990 2,826,000 2,680,720 0.9486 8.930 8.838 8.930 8.470 9.114 306,962 8.7331 2.11%
2009-06-16 0 0.950 0.950 0.960 0.890 1.010 7,666,000 7,075,420 0.9230 8.746 8.746 8.838 8.194 9.298 832,686 8.4971 -6.86%
2009-06-15 0 1.020 1.010 1.020 1.010 1.140 4,288,000 4,579,200 1.0679 9.390 9.298 9.390 9.298 10.50 465,766 9.8316 -9.73%
2009-06-12 0 1.130 1.130 1.140 1.100 1.150 3,964,000 4,461,360 1.1255 10.40 10.40 10.50 10.13 10.59 430,572 10.361 1.80%
2009-06-11 0 1.110 1.110 1.120 1.100 1.170 3,192,000 3,595,280 1.1263 10.22 10.22 10.31 10.13 10.77 346,717 10.369 -3.48%
2009-06-10 0 1.150 1.140 1.150 1.110 1.170 3,966,000 4,514,440 1.1383 10.59 10.50 10.59 10.22 10.77 430,790 10.479 3.60%
2009-06-09 0 1.110 1.110 1.120 1.080 1.170 4,314,000 4,810,320 1.1150 10.22 10.22 10.31 9.943 10.77 468,590 10.266 -2.63%
2009-06-08 0 1.140 1.140 1.150 1.130 1.200 6,132,000 7,118,920 1.1609 10.50 10.50 10.59 10.40 11.05 666,062 10.688 -3.39%
2009-06-05 0 1.180 1.170 1.180 1.160 1.260 12,232,000 14,762,160 1.2068 10.86 10.77 10.86 10.68 11.60 1,328,648 11.111 3.51%
2009-06-04 0 1.140 1.130 1.140 1.080 1.150 4,912,000 5,497,000 1.1191 10.50 10.40 10.50 9.943 10.59 533,545 10.303 0.00%
2009-06-03 0 1.140 1.130 1.140 1.120 1.220 9,136,000 10,728,920 1.1744 10.50 10.40 10.50 10.31 11.23 992,359 10.812 -3.39%
2009-06-02 0 1.180 1.170 1.190 1.150 1.270 11,270,000 13,502,920 1.1981 10.86 10.77 10.96 10.59 11.69 1,224,155 11.030 -4.07%
2009-06-01 0 1.230 1.220 1.240 1.220 1.330 10,434,000 13,337,340 1.2783 11.32 11.23 11.42 11.23 12.24 1,133,348 11.768 -3.91%
2009-05-29 0 1.280 1.260 1.270 1.220 1.290 7,316,000 9,157,600 1.2517 11.78 11.60 11.69 11.23 11.88 794,669 11.524 4.07%
2009-05-27 0 1.230 1.220 1.230 1.200 1.390 18,298,000 23,417,500 1.2798 11.32 11.23 11.32 11.05 12.80 1,987,541 11.782 -3.15%
2009-05-26 0 1.270 1.260 1.270 1.040 1.320 39,142,000 48,329,960 1.2347 11.69 11.60 11.69 9.575 12.15 4,251,631 11.367 20.95%
2009-05-25 0 1.050 1.040 1.050 1.020 1.090 7,024,000 7,479,960 1.0649 9.667 9.575 9.667 9.390 10.03 762,952 9.8040 0.96%
2009-05-22 0 1.040 1.000 1.040 0.960 1.180 19,226,000 19,930,400 1.0366 9.575 9.206 9.575 8.838 10.86 2,088,341 9.5437 -7.14%
2009-05-21 0 1.120 1.120 1.130 1.010 1.300 48,840,000 57,355,180 1.1743 10.31 10.31 10.40 9.298 11.97 5,305,034 10.811 4.67%
2009-05-20 0 1.070 1.080 1.090 0.750 1.150 105,599,000 104,346,590 0.9881 9.851 9.943 10.03 6.905 10.59 11,470,236 9.0972 44.59%
2009-05-19 0 0.740 0.740 0.750 0.720 0.770 13,808,000 10,293,500 0.7455 6.813 6.813 6.905 6.629 7.089 1,499,834 6.8631 4.23%
2009-05-18 0 0.710 0.710 0.720 0.650 0.770 23,594,000 17,336,960 0.7348 6.537 6.537 6.629 5.984 7.089 2,562,797 6.7649 5.97%
2009-05-15 0 0.670 0.670 0.680 0.640 0.690 9,236,000 6,194,020 0.6706 6.168 6.168 6.260 5.892 6.352 1,003,221 6.1741 4.69%
2009-05-14 0 0.640 0.630 0.640 0.610 0.640 4,310,000 2,684,120 0.6228 5.892 5.800 5.892 5.616 5.892 468,155 5.7334 -1.54%
2009-05-13 0 0.650 0.650 0.660 0.650 0.680 6,046,000 4,017,140 0.6644 5.984 5.984 6.076 5.984 6.260 656,721 6.1170 -2.99%
2009-05-12 0 0.670 0.660 0.670 0.660 0.690 11,096,000 7,480,380 0.6742 6.168 6.076 6.168 6.076 6.352 1,205,255 6.2065 0.00%
2009-05-11 0 0.670 0.660 0.670 0.660 0.750 42,096,000 29,634,560 0.7040 6.168 6.076 6.168 6.076 6.905 4,572,497 6.4810 3.08%
2009-05-08 0 0.650 0.640 0.650 0.620 0.660 4,272,000 2,758,400 0.6457 5.984 5.892 5.984 5.708 6.076 464,028 5.9445 1.56%
2009-05-07 0 0.640 0.630 0.650 0.630 0.700 9,358,000 6,273,700 0.6704 5.892 5.800 5.984 5.800 6.444 1,016,472 6.1720 -4.48%
2009-05-06 0 0.670 0.670 0.680 0.620 0.680 11,050,000 7,287,300 0.6595 6.168 6.168 6.260 5.708 6.260 1,200,259 6.0714 6.35%
2009-05-05 0 0.630 0.620 0.630 0.610 0.640 3,594,000 2,226,620 0.6195 5.800 5.708 5.800 5.616 5.892 390,383 5.7037 5.00%
2009-05-04 0 0.600 0.600 0.610 0.570 0.610 3,502,000 2,080,360 0.5940 5.524 5.524 5.616 5.248 5.616 380,390 5.4690 5.26%
2009-04-30 0 0.570 0.570 0.580 0.560 0.590 5,236,000 3,001,600 0.5733 5.248 5.248 5.340 5.156 5.432 568,738 5.2777 1.79%
2009-04-29 0 0.560 0.550 0.560 0.540 0.560 942,000 520,560 0.5526 5.156 5.063 5.156 4.971 5.156 102,321 5.0875 3.70%
2009-04-28 0 0.540 0.530 0.540 0.510 0.590 4,116,000 2,245,640 0.5456 4.971 4.879 4.971 4.695 5.432 447,083 5.0229 -6.90%
2009-04-27 0 0.580 0.570 0.580 0.570 0.650 6,232,000 3,688,600 0.5919 5.340 5.248 5.340 5.248 5.984 676,924 5.4491 -9.38%
2009-04-24 0 0.640 0.640 0.650 0.640 0.670 4,506,000 2,935,140 0.6514 5.892 5.892 5.984 5.892 6.168 489,445 5.9969 -3.03%
2009-04-23 0 0.660 0.640 0.660 0.600 0.660 4,634,000 2,933,360 0.6330 6.076 5.892 6.076 5.524 6.076 503,348 5.8277 10.00%
2009-04-22 0 0.600 0.600 0.610 0.590 0.680 8,404,000 5,280,560 0.6283 5.524 5.524 5.616 5.432 6.260 912,848 5.7847 -6.25%
2009-04-21 0 0.640 0.640 0.650 0.630 0.660 4,168,000 2,667,900 0.6401 5.892 5.892 5.984 5.800 6.076 452,731 5.8929 -4.48%
2009-04-20 0 0.670 0.670 0.680 0.610 0.670 4,364,000 2,822,940 0.6469 6.168 6.168 6.260 5.616 6.168 474,021 5.9553 8.06%
2009-04-17 0 0.620 0.620 0.630 0.620 0.690 6,624,000 4,255,160 0.6424 5.708 5.708 5.800 5.708 6.352 719,503 5.9140 -7.46%
2009-04-16 0 0.670 0.660 0.670 0.650 0.740 8,634,000 5,890,680 0.6823 6.168 6.076 6.168 5.984 6.813 937,831 6.2812 -4.29%
2009-04-15 0 0.700 0.690 0.700 0.610 0.700 11,406,000 7,639,380 0.6698 6.444 6.352 6.444 5.616 6.444 1,238,928 6.1661 11.11%
2009-04-14 0 0.630 0.630 0.640 0.570 0.650 10,158,000 6,259,760 0.6162 5.800 5.800 5.892 5.248 5.984 1,103,369 5.6733 10.53%
2009-04-09 0 0.570 0.570 0.580 0.570 0.600 2,786,000 1,625,680 0.5835 5.248 5.248 5.340 5.248 5.524 302,617 5.3721 0.00%
2009-04-08 0 0.570 0.560 0.570 0.560 0.600 2,576,000 1,479,960 0.5745 5.248 5.156 5.248 5.156 5.524 279,807 5.2892 -3.39%
2009-04-07 0 0.590 0.580 0.590 0.550 0.610 6,148,000 3,605,420 0.5864 5.432 5.340 5.432 5.063 5.616 667,800 5.3990 5.36%
2009-04-06 0 0.560 0.550 0.560 0.550 0.570 2,816,000 1,590,600 0.5648 5.156 5.063 5.156 5.063 5.248 305,876 5.2001 1.82%
2009-04-03 0 0.550 0.540 0.550 0.540 0.570 1,612,000 890,960 0.5527 5.063 4.971 5.063 4.971 5.248 175,097 5.0884 -1.79%
2009-04-02 0 0.560 0.550 0.560 0.550 0.580 3,136,000 1,775,660 0.5662 5.156 5.063 5.156 5.063 5.340 340,634 5.2128 1.82%
2009-04-01 0 0.550 0.570 0.580 0.530 0.600 9,650,000 5,522,560 0.5723 5.063 5.248 5.340 4.879 5.524 1,048,190 5.2687 5.77%
2009-03-31 0 0.520 0.510 0.530 0.510 0.530 814,000 425,180 0.5223 4.787 4.695 4.879 4.695 4.879 88,417 4.8088 0.00%
2009-03-30 0 0.520 0.520 0.530 0.520 0.560 2,102,000 1,122,260 0.5339 4.787 4.787 4.879 4.787 5.156 228,321 4.9153 -7.14%
2009-03-27 0 0.560 0.550 0.560 0.540 0.580 3,936,000 2,204,280 0.5600 5.156 5.063 5.156 4.971 5.340 427,531 5.1558 3.70%
2009-03-26 0 0.540 0.530 0.550 0.520 0.550 1,552,000 831,620 0.5358 4.971 4.879 5.063 4.787 5.063 168,579 4.9331 0.00%
2009-03-25 0 0.540 0.530 0.540 0.530 0.540 1,314,000 706,000 0.5373 4.971 4.879 4.971 4.879 4.971 142,728 4.9465 -1.82%
2009-03-24 0 0.550 0.540 0.550 0.530 0.580 2,398,000 1,310,320 0.5464 5.063 4.971 5.063 4.879 5.340 260,472 5.0306 3.77%
2009-03-23 0 0.530 0.520 0.530 0.510 0.540 1,724,000 910,820 0.5283 4.879 4.787 4.879 4.695 4.971 187,262 4.8639 3.92%
2009-03-20 0 0.510 0.510 0.530 0.510 0.550 1,824,000 977,140 0.5357 4.695 4.695 4.879 4.695 5.063 198,124 4.9320 -3.77%
2009-03-19 0 0.530 0.520 0.530 0.500 0.540 2,340,000 1,212,680 0.5182 4.879 4.787 4.879 4.603 4.971 254,172 4.7711 0.00%
2009-03-18 0 0.530 0.530 0.540 0.520 0.560 2,078,000 1,107,100 0.5328 4.879 4.879 4.971 4.787 5.156 225,714 4.9049 0.00%
2009-03-17 0 0.530 0.530 0.540 0.470 0.570 6,960,000 3,799,160 0.5459 4.879 4.879 4.971 4.327 5.248 756,000 5.0253 10.42%
2009-03-16 1 - - - - - 0 0 - 4.419 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 4.419 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 4.419 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 4.419 - - - - 0 - 0.00%
2009-03-10 1 0.480 - - 0.465 0.490 972,000 464,030 0.4774 4.419 - - 4.281 4.511 105,579 4.3951 3.23%
2009-03-09 0 0.465 0.465 0.475 0.465 0.500 858,000 407,750 0.4752 4.281 4.281 4.373 4.281 4.603 93,197 4.3752 -2.11%
2009-03-06 0 0.475 0.470 0.475 0.470 0.490 692,000 328,470 0.4747 4.373 4.327 4.373 4.327 4.511 75,166 4.3700 -4.04%
2009-03-05 0 0.495 0.495 0.500 0.495 0.530 1,020,000 522,690 0.5124 4.557 4.557 4.603 4.557 4.879 110,793 4.7177 -2.94%
2009-03-04 0 0.510 0.500 0.510 0.450 0.530 2,100,390 1,060,459 0.5049 4.695 4.603 4.695 4.143 4.879 228,146 4.6482 6.25%
2009-03-03 0 0.480 0.480 0.490 0.450 0.490 1,048,000 498,130 0.4753 4.419 4.419 4.511 4.143 4.511 113,834 4.3759 -2.04%
2009-03-02 0 0.490 0.490 0.495 0.490 0.520 1,568,000 775,610 0.4946 4.511 4.511 4.557 4.511 4.787 170,317 4.5539 -9.26%
2009-02-27 0 0.540 0.530 0.540 0.520 0.550 766,000 410,480 0.5359 4.971 4.879 4.971 4.787 5.063 83,203 4.9334 -1.82%
2009-02-26 0 0.550 0.540 0.550 0.530 0.560 1,198,000 648,420 0.5413 5.063 4.971 5.063 4.879 5.156 130,128 4.9830 -1.79%
2009-02-25 0 0.560 0.550 0.570 0.540 0.600 2,028,000 1,164,360 0.5741 5.156 5.063 5.248 4.971 5.524 220,283 5.2858 3.70%
2009-02-24 0 0.540 0.540 0.550 0.530 0.570 1,730,000 948,940 0.5485 4.971 4.971 5.063 4.879 5.248 187,914 5.0499 -5.26%
2009-02-23 0 0.570 0.570 0.590 0.570 0.590 1,650,000 961,520 0.5827 5.248 5.248 5.432 5.248 5.432 179,224 5.3649 -3.39%
2009-02-20 0 0.590 0.580 0.600 0.590 0.610 1,052,000 627,300 0.5963 5.432 5.340 5.524 5.432 5.616 114,269 5.4897 -1.67%
2009-02-19 0 0.600 0.600 0.610 0.600 0.610 1,878,000 1,135,380 0.6046 5.524 5.524 5.616 5.524 5.616 203,990 5.5659 -1.64%
2009-02-18 0 0.610 0.610 0.620 0.580 0.630 1,328,000 801,040 0.6032 5.616 5.616 5.708 5.340 5.800 144,248 5.5532 1.67%
2009-02-17 0 0.600 0.590 0.610 0.600 0.630 2,452,000 1,508,980 0.6154 5.524 5.432 5.616 5.524 5.800 266,338 5.6657 -4.76%
2009-02-16 0 0.630 0.630 0.640 0.620 0.650 2,466,000 1,550,320 0.6287 5.800 5.800 5.892 5.708 5.984 267,859 5.7878 -1.56%
2009-02-13 0 0.640 0.630 0.640 0.620 0.660 6,144,000 3,947,660 0.6425 5.892 5.800 5.892 5.708 6.076 667,366 5.9153 6.67%
2009-02-12 0 0.600 0.600 0.610 0.600 0.630 2,966,000 1,812,060 0.6109 5.524 5.524 5.616 5.524 5.800 322,169 5.6246 -4.76%
2009-02-11 0 0.630 0.620 0.630 0.600 0.640 5,794,000 3,589,720 0.6196 5.800 5.708 5.800 5.524 5.892 629,348 5.7039 -3.08%
2009-02-10 0 0.650 0.650 0.660 0.620 0.710 27,038,000 18,263,780 0.6755 5.984 5.984 6.076 5.708 6.537 2,936,886 6.2188 6.56%
2009-02-09 0 0.610 0.600 0.610 0.550 0.630 7,654,000 4,553,480 0.5949 5.616 5.524 5.616 5.063 5.800 831,383 5.4770 8.93%
2009-02-06 0 0.560 0.560 0.570 0.550 0.580 2,966,000 1,672,220 0.5638 5.156 5.156 5.248 5.063 5.340 322,169 5.1905 1.82%
2009-02-05 0 0.550 0.550 0.560 0.540 0.590 3,388,000 1,921,820 0.5672 5.063 5.063 5.156 4.971 5.432 368,007 5.2222 1.85%
2009-02-04 0 0.540 0.540 0.550 0.540 0.580 3,448,000 1,933,880 0.5609 4.971 4.971 5.063 4.971 5.340 374,524 5.1636 -1.82%
2009-02-03 0 0.550 0.540 0.550 0.520 0.580 3,192,000 1,782,560 0.5584 5.063 4.971 5.063 4.787 5.340 346,717 5.1412 1.85%
2009-02-02 0 0.540 0.540 0.550 0.540 0.600 2,604,000 1,437,180 0.5519 4.971 4.971 5.063 4.971 5.524 282,848 5.0811 -10.00%
2009-01-30 0 0.600 0.590 0.600 0.455 0.630 11,518,000 6,791,380 0.5896 5.524 5.432 5.524 4.189 5.800 1,251,093 5.4284 25.00%
2009-01-29 0 0.480 0.480 0.495 0.475 0.495 582,000 280,590 0.4821 4.419 4.419 4.557 4.373 4.557 63,217 4.4385 -1.03%
2009-01-23 0 0.485 0.465 0.470 0.465 0.485 206,000 97,990 0.4757 4.465 4.281 4.327 4.281 4.465 22,376 4.3793 -1.02%
2009-01-22 0 0.490 0.470 0.490 0.450 0.500 1,004,000 482,640 0.4807 4.511 4.327 4.511 4.143 4.603 109,055 4.4256 6.52%
2009-01-21 0 0.460 0.460 0.470 0.460 0.485 708,000 334,150 0.4720 4.235 4.235 4.327 4.235 4.465 76,903 4.3451 -6.12%
2009-01-20 0 0.490 0.475 0.490 0.475 0.490 784,000 378,490 0.4828 4.511 4.373 4.511 4.373 4.511 85,159 4.4445 -2.00%
2009-01-19 0 0.500 0.490 0.500 0.490 0.500 862,000 426,320 0.4946 4.603 4.511 4.603 4.511 4.603 93,631 4.5532 0.00%
2009-01-16 0 0.500 0.495 0.500 0.495 0.530 2,946,000 1,496,250 0.5079 4.603 4.557 4.603 4.557 4.879 319,997 4.6758 -3.85%
2009-01-15 0 0.520 0.510 0.520 0.495 0.520 2,594,000 1,304,020 0.5027 4.787 4.695 4.787 4.557 4.787 281,762 4.6281 -5.45%
2009-01-14 0 0.550 0.540 0.550 0.540 0.580 3,046,000 1,674,720 0.5498 5.063 4.971 5.063 4.971 5.340 330,859 5.0617 -1.79%
2009-01-13 0 0.560 0.550 0.560 0.540 0.590 3,728,000 2,106,660 0.5651 5.156 5.063 5.156 4.971 5.432 404,938 5.2024 -6.67%
2009-01-12 0 0.600 0.600 0.610 0.590 0.660 3,528,000 2,207,500 0.6257 5.524 5.524 5.616 5.432 6.076 383,214 5.7605 -10.45%
2009-01-09 0 0.670 0.670 0.680 0.670 0.710 5,600,000 3,856,640 0.6887 6.168 6.168 6.260 6.168 6.537 608,276 6.3403 -1.47%
2009-01-08 0 0.680 0.670 0.680 0.660 0.750 9,580,000 6,632,400 0.6923 6.260 6.168 6.260 6.076 6.905 1,040,586 6.3737 -10.53%
2009-01-07 0 0.760 0.750 0.760 0.700 0.820 23,050,000 17,797,200 0.7721 6.997 6.905 6.997 6.444 7.549 2,503,707 7.1083 8.57%
2009-01-06 0 0.700 0.700 0.710 0.670 0.740 8,105,000 5,769,110 0.7118 6.444 6.444 6.537 6.168 6.813 880,371 6.5530 2.94%
2009-01-05 0 0.680 0.670 0.680 0.650 0.730 5,394,000 3,636,280 0.6741 6.260 6.168 6.260 5.984 6.721 585,900 6.2063 -1.45%
2009-01-02 0 0.690 0.690 0.700 0.660 0.690 2,603,000 1,769,870 0.6799 6.352 6.352 6.444 6.076 6.352 282,740 6.2597 0.00%
2008-12-31 0 0.690 0.680 0.690 0.680 0.720 3,350,000 2,346,140 0.7003 6.352 6.260 6.352 6.260 6.629 363,879 6.4476 1.47%
2008-12-30 0 0.680 0.670 0.680 0.650 0.770 7,626,000 5,412,760 0.7098 6.260 6.168 6.260 5.984 7.089 828,341 6.5345 -2.86%
2008-12-29 1 - - - - - 0 0 - 6.444 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 6.444 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 6.444 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 6.444 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 6.444 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 6.444 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 6.444 - - - - 0 - 0.00%
2008-12-16 0 0.700 0.700 0.710 0.690 0.750 5,178,000 3,707,020 0.7159 6.444 6.444 6.537 6.352 6.905 562,438 6.5910 -4.11%
2008-12-15 0 0.730 0.720 0.730 0.710 0.780 7,630,000 5,737,180 0.7519 6.721 6.629 6.721 6.537 7.181 828,776 6.9225 2.82%
2008-12-12 0 0.710 0.700 0.710 0.690 0.850 26,778,000 20,417,260 0.7625 6.537 6.444 6.537 6.352 7.825 2,908,645 7.0195 -10.13%
2008-12-11 0 0.790 0.780 0.790 0.650 0.840 28,910,000 21,802,240 0.7541 7.273 7.181 7.273 5.984 7.733 3,140,224 6.9429 19.70%
2008-12-10 0 0.660 0.650 0.660 0.630 0.680 8,756,000 5,807,000 0.6632 6.076 5.984 6.076 5.800 6.260 951,083 6.1057 4.76%
2008-12-09 0 0.630 0.630 0.640 0.630 0.720 7,960,000 5,277,460 0.6630 5.800 5.800 5.892 5.800 6.629 864,621 6.1038 -10.00%
2008-12-08 0 0.700 0.690 0.700 0.620 0.740 29,274,000 20,280,140 0.6928 6.444 6.352 6.444 5.708 6.813 3,179,762 6.3779 12.90%
2008-12-05 0 0.620 0.620 0.630 0.420 0.640 62,950,000 35,966,860 0.5714 5.708 5.708 5.800 3.867 5.892 6,837,672 5.2601 44.19%
2008-12-04 0 0.430 0.425 0.430 0.425 0.520 11,510,000 5,353,740 0.4651 3.959 3.913 3.959 3.913 4.787 1,250,224 4.2822 -13.13%
2008-12-03 1 0.495 - - 0.340 0.540 21,012,000 9,966,410 0.4743 4.557 - - 3.130 4.971 2,282,338 4.3668 45.59%
2008-12-02 0 0.340 0.330 0.335 0.325 0.340 514,000 169,430 0.3296 3.130 3.038 3.084 2.992 3.130 55,831 3.0347 -4.23%
2008-12-01 0 0.355 0.350 0.360 0.330 0.355 860,000 295,980 0.3442 3.268 3.222 3.314 3.038 3.268 93,414 3.1685 4.41%
2008-11-28 0 0.340 0.340 0.345 0.330 0.360 1,406,000 484,510 0.3446 3.130 3.130 3.176 3.038 3.314 152,721 3.1725 3.03%
2008-11-27 0 0.330 0.325 0.340 0.315 0.350 1,504,000 513,060 0.3411 3.038 2.992 3.130 2.900 3.222 163,366 3.1406 -1.49%
2008-11-26 0 0.335 0.330 0.340 0.305 0.335 610,000 201,660 0.3306 3.084 3.038 3.130 2.808 3.084 66,259 3.0435 4.69%
2008-11-25 0 0.320 0.320 0.340 0.315 0.350 246,000 81,980 0.3333 2.946 2.946 3.130 2.900 3.222 26,721 3.0680 -7.25%
2008-11-24 0 0.345 0.325 0.340 0.325 0.350 486,000 163,080 0.3356 3.176 2.992 3.130 2.992 3.222 52,790 3.0892 2.99%
2008-11-21 0 0.335 0.330 0.335 0.315 0.340 744,000 241,050 0.3240 3.084 3.038 3.084 2.900 3.130 80,814 2.9828 -1.47%
2008-11-20 0 0.340 0.320 0.340 0.305 0.340 1,096,000 357,070 0.3258 3.130 2.946 3.130 2.808 3.130 119,048 2.9994 -6.85%
2008-11-19 0 0.365 0.365 0.370 0.340 0.375 1,140,000 414,380 0.3635 3.360 3.360 3.406 3.130 3.452 123,828 3.3464 4.29%
2008-11-18 0 0.350 0.335 0.350 0.335 0.380 644,000 223,880 0.3476 3.222 3.084 3.222 3.084 3.498 69,952 3.2005 -4.11%
2008-11-17 0 0.365 0.360 0.365 0.350 0.380 1,016,000 367,110 0.3613 3.360 3.314 3.360 3.222 3.498 110,359 3.3265 -3.95%
2008-11-14 0 0.380 0.375 0.380 0.375 0.410 942,000 363,780 0.3862 3.498 3.452 3.498 3.452 3.775 102,321 3.5553 2.70%
2008-11-13 0 0.370 0.370 0.380 0.360 0.390 626,000 237,720 0.3797 3.406 3.406 3.498 3.314 3.590 67,997 3.4961 -5.13%
2008-11-12 0 0.390 0.390 0.400 0.380 0.420 1,800,000 706,000 0.3922 3.590 3.590 3.683 3.498 3.867 195,517 3.6109 -2.50%
2008-11-11 0 0.400 0.400 0.420 0.400 0.445 2,968,000 1,257,450 0.4237 3.683 3.683 3.867 3.683 4.097 322,386 3.9004 -4.76%
2008-11-10 0 0.420 0.405 0.420 0.400 0.480 3,116,000 1,358,060 0.4358 3.867 3.729 3.867 3.683 4.419 338,462 4.0124 -1.18%
2008-11-07 0 0.425 0.425 0.430 0.400 0.425 2,714,000 1,129,190 0.4161 3.913 3.913 3.959 3.683 3.913 294,797 3.8304 -3.41%
2008-11-06 0 0.440 0.440 0.445 0.430 0.485 4,194,000 1,860,380 0.4436 4.051 4.051 4.097 3.959 4.465 455,555 4.0838 -12.00%
2008-11-05 0 0.500 0.495 0.500 0.380 0.610 22,142,000 11,364,710 0.5133 4.603 4.557 4.603 3.498 5.616 2,405,079 4.7253 47.06%
2008-11-04 1 - - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2008-10-13 0 0.340 0.320 0.340 0.275 0.340 3,750,000 1,126,100 0.3003 3.130 2.946 3.130 2.532 3.130 407,328 2.7646 9.68%
2008-10-10 0 0.310 0.305 0.315 0.305 0.350 2,374,000 759,780 0.3200 2.854 2.808 2.900 2.808 3.222 257,866 2.9464 -17.33%
2008-10-09 0 0.375 0.375 0.390 0.360 0.390 1,338,000 498,050 0.3722 3.452 3.452 3.590 3.314 3.590 145,334 3.4269 0.00%
2008-10-08 0 0.375 0.370 0.380 0.365 0.420 2,518,000 969,220 0.3849 3.452 3.406 3.498 3.360 3.867 273,507 3.5437 -10.71%
2008-10-06 0 0.420 0.420 0.430 0.420 0.460 710,000 311,060 0.4381 3.867 3.867 3.959 3.867 4.235 77,121 4.0334 -7.69%
2008-10-03 0 0.455 0.455 0.460 0.450 0.475 964,000 441,960 0.4585 4.189 4.189 4.235 4.143 4.373 104,710 4.2208 -4.21%
2008-10-02 0 0.475 0.460 0.475 0.460 0.490 1,168,000 550,270 0.4711 4.373 4.235 4.373 4.235 4.511 126,869 4.3373 5.56%
2008-09-30 0 0.450 0.450 0.460 0.400 0.470 1,894,000 839,600 0.4433 4.143 4.143 4.235 3.683 4.327 205,728 4.0811 -4.26%
2008-09-29 0 0.470 0.470 0.480 0.470 0.520 1,144,000 554,280 0.4845 4.327 4.327 4.419 4.327 4.787 124,262 4.4606 -7.84%
2008-09-26 0 0.510 0.500 0.510 0.500 0.520 686,000 349,400 0.5093 4.695 4.603 4.695 4.603 4.787 74,514 4.6891 0.00%
2008-09-25 0 0.510 0.500 0.520 0.500 0.550 1,406,000 734,740 0.5226 4.695 4.603 4.787 4.603 5.063 152,721 4.8110 -3.77%
2008-09-24 0 0.530 0.520 0.530 0.510 0.560 1,536,000 807,960 0.5260 4.879 4.787 4.879 4.695 5.156 166,841 4.8427 0.00%
2008-09-23 0 0.530 0.530 0.550 0.520 0.570 1,760,000 961,560 0.5463 4.879 4.879 5.063 4.787 5.248 191,172 5.0298 -7.02%
2008-09-22 0 0.570 0.570 0.580 0.540 0.620 3,176,000 1,829,120 0.5759 5.248 5.248 5.340 4.971 5.708 344,979 5.3021 7.55%
2008-09-19 0 0.530 0.520 0.530 0.490 0.560 3,560,000 1,876,330 0.5271 4.879 4.787 4.879 4.511 5.156 386,690 4.8523 12.77%
2008-09-18 0 0.470 0.460 0.475 0.420 0.500 4,660,000 2,124,930 0.4560 4.327 4.235 4.373 3.867 4.603 506,172 4.1980 -11.32%
2008-09-17 0 0.530 0.530 0.550 0.530 0.620 2,474,000 1,429,380 0.5778 4.879 4.879 5.063 4.879 5.708 268,728 5.3191 -5.36%
2008-09-16 0 0.560 0.550 0.560 0.500 0.600 2,986,000 1,655,000 0.5543 5.156 5.063 5.156 4.603 5.524 324,341 5.1026 -21.13%
2008-09-12 0 0.710 0.710 0.720 0.700 0.840 9,086,000 6,830,180 0.7517 6.537 6.537 6.629 6.444 7.733 986,928 6.9206 -26.04%
2008-09-11 1 - - - - - 0 0 - 8.838 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 8.838 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 8.838 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 8.838 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 8.838 - - - - 0 - 0.00%
2008-09-04 0 0.960 0.920 0.960 0.910 0.970 5,668,000 5,382,760 0.9497 8.838 8.470 8.838 8.378 8.930 615,662 8.7430 -2.04%
2008-09-03 0 0.980 0.960 0.980 0.950 1.000 4,278,000 4,150,960 0.9703 9.022 8.838 9.022 8.746 9.206 464,679 8.9330 -2.00%
2008-09-02 0 1.000 0.990 1.000 0.980 1.040 5,434,000 5,413,260 0.9962 9.206 9.114 9.206 9.022 9.575 590,245 9.1712 -1.96%
2008-09-01 0 1.020 1.000 1.030 0.980 1.050 6,844,000 6,862,040 1.0026 9.390 9.206 9.483 9.022 9.667 743,400 9.2306 -4.67%
2008-08-29 0 1.070 1.070 1.080 1.050 1.140 4,562,000 4,994,260 1.0948 9.851 9.851 9.943 9.667 10.50 495,528 10.079 1.90%
2008-08-28 0 1.050 1.050 1.070 1.040 1.190 4,902,000 5,381,700 1.0979 9.667 9.667 9.851 9.575 10.96 532,459 10.107 -7.08%
2008-08-27 0 1.130 1.120 1.130 0.930 1.210 16,328,000 18,334,270 1.1229 10.40 10.31 10.40 8.562 11.14 1,773,559 10.338 21.51%
2008-08-26 0 0.930 0.910 0.930 0.830 0.960 5,627,000 5,090,490 0.9047 8.562 8.378 8.562 7.641 8.838 611,209 8.3286 2.20%
2008-08-25 0 0.910 0.910 0.920 0.900 1.060 6,596,000 6,451,080 0.9780 8.378 8.378 8.470 8.286 9.759 716,462 9.0041 -14.15%
2008-08-21 1 1.060 - - 1.040 1.080 830,000 871,180 1.0496 9.759 - - 9.575 9.943 90,155 9.6631 -0.93%
2008-08-20 0 1.070 1.060 1.080 1.000 1.230 6,490,000 7,281,720 1.1220 9.851 9.759 9.943 9.206 11.32 704,948 10.329 -10.08%
2008-08-19 1 - - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2008-08-01 0 1.190 1.200 1.210 1.150 1.250 1,514,000 1,827,080 1.2068 10.96 11.05 11.14 10.59 11.51 164,452 11.110 -4.80%
2008-07-31 0 1.250 1.240 1.260 1.240 1.280 1,164,000 1,464,300 1.2580 11.51 11.42 11.60 11.42 11.78 126,434 11.581 -1.57%
2008-07-30 0 1.270 1.270 1.280 1.270 1.350 2,002,000 2,618,120 1.3078 11.69 11.69 11.78 11.69 12.43 217,459 12.040 -0.78%
2008-07-29 0 1.280 1.270 1.290 1.220 1.350 3,314,000 4,290,520 1.2947 11.78 11.69 11.88 11.23 12.43 359,969 11.919 0.79%
2008-07-28 0 1.270 1.260 1.270 1.240 1.390 5,310,000 6,848,180 1.2897 11.69 11.60 11.69 11.42 12.80 576,776 11.873 -5.93%
2008-07-25 0 1.350 1.350 1.360 1.180 1.450 18,768,000 25,571,780 1.3625 12.43 12.43 12.52 10.86 13.35 2,038,593 12.544 11.57%
2008-07-24 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2008-07-11 0 1.210 1.200 1.210 1.130 1.240 6,236,000 7,527,040 1.2070 11.14 11.05 11.14 10.40 11.42 677,359 11.112 5.22%
2008-07-10 0 1.150 1.150 1.160 1.100 1.170 2,802,000 3,201,760 1.1427 10.59 10.59 10.68 10.13 10.77 304,355 10.520 0.88%
2008-07-09 0 1.140 1.140 1.150 1.130 1.200 2,322,000 2,686,380 1.1569 10.50 10.50 10.59 10.40 11.05 252,217 10.651 1.79%
2008-07-08 0 1.120 1.120 1.140 1.120 1.200 3,906,000 4,455,460 1.1407 10.31 10.31 10.50 10.31 11.05 424,272 10.501 -5.08%
2008-07-07 0 1.180 1.180 1.190 1.150 1.220 4,683,000 5,515,740 1.1778 10.86 10.86 10.96 10.59 11.23 508,671 10.843 -2.48%
2008-07-04 0 1.210 1.210 1.220 1.100 1.260 9,432,000 11,383,040 1.2069 11.14 11.14 11.23 10.13 11.60 1,024,510 11.111 13.08%
2008-07-03 0 1.070 1.070 1.080 1.060 1.300 8,873,000 10,431,110 1.1756 9.851 9.851 9.943 9.759 11.97 963,791 10.823 -17.69%
2008-07-02 0 1.300 1.300 1.320 1.300 1.460 7,146,000 9,642,520 1.3494 11.97 11.97 12.15 11.97 13.44 776,203 12.423 -10.96%
2008-06-30 0 1.460 1.460 1.470 1.440 1.550 2,172,000 3,230,380 1.4873 13.44 13.44 13.53 13.26 14.27 235,924 13.692 -1.35%
2008-06-27 0 1.480 1.470 1.480 1.420 1.530 3,996,000 5,950,220 1.4890 13.63 13.53 13.63 13.07 14.09 434,048 13.709 -4.52%
2008-06-26 0 1.550 1.540 1.550 1.410 1.680 9,444,000 15,017,940 1.5902 14.27 14.18 14.27 12.98 15.47 1,025,814 14.640 8.39%
2008-06-25 0 1.430 1.430 1.440 1.400 1.500 2,415,000 3,464,310 1.4345 13.17 13.17 13.26 12.89 13.81 262,319 13.206 -4.67%
2008-06-24 0 1.500 1.490 1.500 1.500 1.730 5,302,000 8,265,100 1.5589 13.81 13.72 13.81 13.81 15.93 575,907 14.351 -10.18%
2008-06-23 1 - - - - - 0 0 - 15.37 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 15.37 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 15.37 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 15.37 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 15.37 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 15.37 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 15.37 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 15.37 - - - - 0 - 0.00%
2008-06-11 1 1.670 - - 1.590 1.700 822,000 1,340,200 1.6304 15.37 - - 14.64 15.65 89,286 15.010 1.21%
2008-06-10 0 1.650 1.650 1.660 1.640 1.730 3,580,000 5,965,100 1.6662 15.19 15.19 15.28 15.10 15.93 388,862 15.340 -6.25%
2008-06-06 0 1.760 1.760 1.770 1.750 1.840 2,220,000 3,956,860 1.7824 16.20 16.20 16.30 16.11 16.94 241,138 16.409 -2.22%
2008-06-05 0 1.800 1.740 1.800 1.730 1.830 3,520,000 6,301,280 1.7901 16.57 16.02 16.57 15.93 16.85 382,345 16.481 -1.64%
2008-06-04 0 1.830 1.810 1.830 1.810 1.870 2,530,000 4,632,600 1.8311 16.85 16.66 16.85 16.66 17.22 274,810 16.857 -1.08%
2008-06-03 0 1.850 1.850 1.860 1.840 1.900 3,236,000 6,018,560 1.8599 17.03 17.03 17.12 16.94 17.49 351,497 17.123 -1.07%
2008-06-02 0 1.870 1.870 1.880 1.860 1.940 3,074,000 5,845,780 1.9017 17.22 17.22 17.31 17.12 17.86 333,900 17.508 0.54%
2008-05-30 0 1.860 1.860 1.870 1.840 1.930 2,406,000 4,490,480 1.8664 17.12 17.12 17.22 16.94 17.77 261,341 17.182 -0.53%
2008-05-29 0 1.870 1.870 1.880 1.840 1.930 3,088,000 5,810,900 1.8818 17.22 17.22 17.31 16.94 17.77 335,421 17.324 0.54%
2008-05-28 0 1.860 1.860 1.870 1.840 1.960 4,254,000 8,075,140 1.8982 17.12 17.12 17.22 16.94 18.04 462,072 17.476 0.54%
2008-05-27 0 1.850 1.850 1.860 1.830 1.900 2,014,000 3,749,360 1.8616 17.03 17.03 17.12 16.85 17.49 218,762 17.139 1.65%
2008-05-26 0 1.820 1.820 1.830 1.800 1.860 2,934,000 5,379,060 1.8334 16.76 16.76 16.85 16.57 17.12 318,693 16.878 -3.19%
2008-05-23 0 1.880 1.880 1.890 1.840 1.950 5,324,000 10,146,720 1.9058 17.31 17.31 17.40 16.94 17.95 578,297 17.546 1.08%
2008-05-22 0 1.860 1.860 1.870 1.790 1.880 5,906,000 10,817,480 1.8316 17.12 17.12 17.22 16.48 17.31 641,514 16.862 -2.11%
2008-05-21 0 1.900 1.890 1.900 1.890 1.970 4,682,000 9,064,840 1.9361 17.49 17.40 17.49 17.40 18.14 508,562 17.824 -4.04%
2008-05-20 0 1.980 1.980 1.990 1.950 2.060 11,428,000 22,798,380 1.9950 18.23 18.23 18.32 17.95 18.97 1,241,317 18.366 -2.46%
2008-05-19 0 2.030 2.020 2.030 2.020 2.080 4,296,000 8,758,620 2.0388 18.69 18.60 18.69 18.60 19.15 466,634 18.770 -1.46%
2008-05-16 0 2.060 2.060 2.070 2.040 2.150 11,209,000 23,293,450 2.0781 18.97 18.97 19.06 18.78 19.79 1,217,529 19.132 -1.44%
2008-05-15 0 2.090 2.080 2.090 1.990 2.140 21,952,000 45,467,440 2.0712 19.24 19.15 19.24 18.32 19.70 2,384,441 19.068 1.95%
2008-05-14 0 2.050 2.050 2.060 2.010 2.110 7,162,000 14,633,740 2.0432 18.87 18.87 18.97 18.50 19.43 777,941 18.811 0.49%
2008-05-13 0 2.040 2.040 2.050 2.000 2.150 10,106,000 20,866,100 2.0647 18.78 18.78 18.87 18.41 19.79 1,097,721 19.009 -0.49%
2008-05-09 0 2.050 2.040 2.050 2.000 2.140 10,338,000 21,346,920 2.0649 18.87 18.78 18.87 18.41 19.70 1,122,921 19.010 -1.44%
2008-05-08 0 2.080 2.080 2.090 2.000 2.240 18,059,000 38,605,610 2.1377 19.15 19.15 19.24 18.41 20.62 1,961,581 19.681 0.97%
2008-05-07 0 2.060 2.050 2.060 1.970 2.350 30,334,000 63,933,920 2.1077 18.97 18.87 18.97 18.14 21.63 3,294,900 19.404 -9.25%
2008-05-06 0 2.270 2.270 2.280 1.850 2.300 73,354,000 160,739,190 2.1913 20.90 20.90 20.99 17.03 21.17 7,967,762 20.174 20.11%
2008-05-05 0 1.890 1.890 1.900 1.880 1.970 8,094,000 15,498,560 1.9148 17.40 17.40 17.49 17.31 18.14 879,176 17.629 -2.58%
2008-05-02 0 1.940 1.940 1.950 1.920 2.040 10,714,000 21,057,960 1.9655 17.86 17.86 17.95 17.68 18.78 1,163,762 18.095 0.00%
2008-04-30 0 1.940 1.940 1.950 1.870 2.080 24,945,000 49,497,240 1.9843 17.86 17.86 17.95 17.22 19.15 2,709,543 18.268 0.52%
2008-04-29 0 1.930 1.940 1.950 1.820 2.120 41,748,000 82,680,880 1.9805 17.77 17.86 17.95 16.76 19.52 4,534,697 18.233 6.04%
2008-04-28 0 1.820 1.820 1.830 1.800 2.380 98,096,400 212,319,980 2.1644 16.76 16.76 16.85 16.57 21.91 10,655,299 19.926 -15.35%
2008-04-25 0 2.150 2.160 2.170 1.410 2.170 159,733,000 292,405,820 1.8306 19.79 19.89 19.98 12.98 19.98 17,350,309 16.853 54.68%
2008-04-24 0 1.390 1.390 1.400 1.360 1.450 12,666,000 17,789,380 1.4045 12.80 12.80 12.89 12.52 13.35 1,375,790 12.930 -0.71%
2008-04-23 0 1.400 1.390 1.400 1.380 1.490 15,050,000 21,596,780 1.4350 12.89 12.80 12.89 12.70 13.72 1,634,741 13.211 -3.45%
2008-04-22 0 1.450 1.450 1.460 1.360 1.460 8,995,000 12,529,970 1.3930 13.35 13.35 13.44 12.52 13.44 977,043 12.824 2.11%
2008-04-21 0 1.420 1.430 1.440 1.410 1.490 7,874,900 11,333,102 1.4391 13.07 13.17 13.26 12.98 13.72 855,377 13.249 -2.07%
2008-04-18 0 1.450 1.450 1.460 1.400 1.510 7,943,000 11,455,060 1.4422 13.35 13.35 13.44 12.89 13.90 862,774 13.277 -3.97%
2008-04-17 0 1.510 1.510 1.520 1.500 1.560 4,064,000 6,206,680 1.5272 13.90 13.90 13.99 13.81 14.36 441,434 14.060 0.00%
2008-04-16 0 1.510 1.510 1.520 1.500 1.620 4,492,000 6,951,410 1.5475 13.90 13.90 13.99 13.81 14.91 487,924 14.247 -4.43%
2008-04-15 0 1.580 1.590 1.600 1.540 1.660 5,996,000 9,506,840 1.5855 14.55 14.64 14.73 14.18 15.28 651,290 14.597 -3.07%
2008-04-14 0 1.630 1.620 1.630 1.490 1.670 15,522,000 25,021,240 1.6120 15.01 14.91 15.01 13.72 15.37 1,686,010 14.841 3.82%
2008-04-11 0 1.570 1.570 1.580 1.490 1.670 18,395,000 28,350,710 1.5412 14.45 14.45 14.55 13.72 15.37 1,998,078 14.189 -3.09%
2008-04-10 0 1.620 1.610 1.620 1.580 1.770 8,398,000 13,813,900 1.6449 14.91 14.82 14.91 14.55 16.30 912,197 15.144 -7.43%
2008-04-09 0 1.750 1.750 1.760 1.740 1.870 8,385,000 15,034,510 1.7930 16.11 16.11 16.20 16.02 17.22 910,784 16.507 -4.89%
2008-04-08 0 1.840 1.830 1.840 1.800 1.950 18,240,000 34,280,560 1.8794 16.94 16.85 16.94 16.57 17.95 1,981,241 17.303 -1.08%
2008-04-07 0 1.860 1.850 1.860 1.820 1.970 14,416,000 27,261,360 1.8910 17.12 17.03 17.12 16.76 18.14 1,565,876 17.410 2.20%
2008-04-03 0 1.820 1.810 1.820 1.800 1.900 6,137,000 11,344,200 1.8485 16.76 16.66 16.76 16.57 17.49 666,605 17.018 -2.67%
2008-04-02 0 1.870 1.860 1.870 1.850 1.960 8,278,000 15,684,760 1.8948 17.22 17.12 17.22 17.03 18.04 899,162 17.444 -0.53%
2008-04-01 0 1.880 1.850 1.880 1.800 1.980 5,704,000 10,639,760 1.8653 17.31 17.03 17.31 16.57 18.23 619,572 17.173 -2.08%
2008-03-31 0 1.920 1.920 1.930 1.770 2.010 12,031,000 23,236,240 1.9314 17.68 17.68 17.77 16.30 18.50 1,306,816 17.781 4.35%
2008-03-28 0 1.840 1.840 1.850 1.790 1.920 7,880,000 14,564,740 1.8483 16.94 16.94 17.03 16.48 17.68 855,931 17.016 0.55%
2008-03-27 0 1.830 1.830 1.840 1.720 1.880 16,922,000 30,745,380 1.8169 16.85 16.85 16.94 15.83 17.31 1,838,079 16.727 -9.85%
2008-03-26 0 2.030 2.010 2.030 2.000 2.140 9,207,000 18,887,420 2.0514 18.69 18.50 18.69 18.41 19.70 1,000,071 18.886 -2.40%
2008-03-25 0 2.080 2.080 2.090 1.990 2.130 11,622,000 24,031,360 2.0677 19.15 19.15 19.24 18.32 19.61 1,262,390 19.036 4.00%
2008-03-20 0 2.000 2.000 2.010 1.800 2.140 12,120,000 24,079,580 1.9868 18.41 18.41 18.50 16.57 19.70 1,316,483 18.291 2.56%
2008-03-19 0 1.950 1.950 1.960 1.920 2.200 15,460,000 32,357,880 2.0930 17.95 17.95 18.04 17.68 20.25 1,679,276 19.269 -2.99%
2008-03-18 0 2.010 2.000 2.020 1.800 2.020 28,358,000 56,454,420 1.9908 18.50 18.41 18.60 16.57 18.60 3,080,266 18.328 7.49%
2008-03-17 0 1.870 1.860 1.870 1.820 2.100 24,288,000 47,505,660 1.9559 17.22 17.12 17.22 16.76 19.33 2,638,179 18.007 -14.22%
2008-03-14 0 2.180 2.180 2.190 2.040 2.450 20,216,000 45,686,160 2.2599 20.07 20.07 20.16 18.78 22.56 2,195,876 20.805 -5.63%
2008-03-13 0 2.310 2.320 2.330 2.250 2.430 15,960,000 37,519,420 2.3508 21.27 21.36 21.45 20.71 22.37 1,733,586 21.643 -6.10%
2008-03-12 0 2.460 2.440 2.460 2.400 2.940 52,306,000 142,030,680 2.7154 22.65 22.46 22.65 22.10 27.07 5,681,514 24.999 -4.65%
2008-03-11 0 2.580 2.590 2.600 2.060 2.650 65,745,000 161,219,620 2.4522 23.75 23.84 23.94 18.97 24.40 7,141,267 22.576 21.13%
2008-03-10 0 2.130 2.110 2.130 1.980 2.190 25,403,400 52,354,810 2.0609 19.61 19.43 19.61 18.23 20.16 2,759,335 18.974 -3.18%
2008-03-07 0 2.200 2.190 2.200 2.060 2.370 29,888,000 65,266,060 2.1837 20.25 20.16 20.25 18.97 21.82 3,246,455 20.104 -11.29%
2008-03-06 0 2.480 2.480 2.500 2.360 2.800 24,234,000 63,133,560 2.6052 22.83 22.83 23.02 21.73 25.78 2,632,314 23.984 -6.42%
2008-03-05 0 2.650 2.650 2.660 2.600 3.100 29,952,500 83,960,535 2.8031 24.40 24.40 24.49 23.94 28.54 3,253,461 25.807 -8.93%
2008-03-04 0 2.910 2.920 2.930 2.820 3.220 57,564,000 173,917,400 3.0213 26.79 26.88 26.97 25.96 29.64 6,252,641 27.815 5.43%
2008-03-03 0 2.760 2.750 2.760 2.570 2.950 58,046,000 158,424,880 2.7293 25.41 25.32 25.41 23.66 27.16 6,304,997 25.127 -14.29%
2008-02-29 0 3.220 3.220 3.230 3.180 4.130 50,328,000 184,202,460 3.6600 29.64 29.64 29.74 29.28 38.02 5,466,662 33.696 -17.22%
2008-02-28 0 3.890 3.850 3.880 3.350 4.340 111,866,662 441,541,409 3.9470 35.81 35.44 35.72 30.84 39.96 12,151,034 36.338 20.81%
2008-02-27 0 3.220 3.230 3.240 2.290 3.270 71,167,216 204,993,028 2.8804 29.64 29.74 29.83 21.08 30.10 7,730,232 26.518 41.85%
2008-02-26 0 2.270 2.280 2.290 2.140 2.450 22,191,000 50,347,380 2.2688 20.90 20.99 21.08 19.70 22.56 2,410,402 20.888 -4.62%
2008-02-25 0 2.380 2.360 2.370 2.300 2.470 19,546,000 46,357,380 2.3717 21.91 21.73 21.82 21.17 22.74 2,123,100 21.835 3.93%
2008-02-22 0 2.290 2.290 2.300 1.960 2.450 31,690,000 73,120,260 2.3074 21.08 21.08 21.17 18.04 22.56 3,442,190 21.242 10.10%
2008-02-21 0 2.080 2.070 2.090 1.800 2.250 52,980,000 111,757,020 2.1094 19.15 19.06 19.24 16.57 20.71 5,754,724 19.420 8.33%
2008-02-20 0 1.920 1.930 1.940 1.390 1.950 51,848,000 89,863,600 1.7332 17.68 17.77 17.86 12.80 17.95 5,631,766 15.957 35.21%
2008-02-19 0 1.420 1.420 1.430 1.400 1.510 10,404,000 14,946,662 1.4366 13.07 13.07 13.17 12.89 13.90 1,130,090 13.226 -2.74%
2008-02-18 0 1.460 1.440 1.450 1.380 1.560 11,942,000 17,472,840 1.4631 13.44 13.26 13.35 12.70 14.36 1,297,148 13.470 -0.68%
2008-02-15 0 1.470 1.470 1.480 1.370 1.510 6,322,000 9,195,120 1.4545 13.53 13.53 13.63 12.61 13.90 686,700 13.390 5.76%
2008-02-14 0 1.390 1.390 1.430 1.360 1.490 4,676,000 6,696,160 1.4320 12.80 12.80 13.17 12.52 13.72 507,910 13.184 -3.47%
2008-02-13 0 1.440 1.410 1.440 1.380 1.520 2,188,600 3,173,150 1.4499 13.26 12.98 13.26 12.70 13.99 237,727 13.348 -1.37%
2008-02-12 0 1.460 1.460 1.520 1.440 1.520 806,000 1,182,580 1.4672 13.44 13.44 13.99 13.26 13.99 87,548 13.508 -0.68%
2008-02-11 0 1.470 1.460 1.470 1.450 1.620 1,074,000 1,608,140 1.4973 13.53 13.44 13.53 13.35 14.91 116,659 13.785 -5.16%
2008-02-06 0 1.550 1.540 1.580 1.360 1.650 2,778,000 4,332,560 1.5596 14.27 14.18 14.55 12.52 15.19 301,748 14.358 3.33%
2008-02-05 0 1.500 1.490 1.500 1.490 1.680 5,416,000 8,356,880 1.5430 13.81 13.72 13.81 13.72 15.47 588,290 14.205 -3.23%
2008-02-04 0 1.550 1.540 1.550 1.440 1.650 5,626,000 8,846,020 1.5723 14.27 14.18 14.27 13.26 15.19 611,100 14.476 12.32%
2008-02-01 0 1.380 1.360 1.380 1.280 1.480 4,040,000 5,450,360 1.3491 12.70 12.52 12.70 11.78 13.63 438,828 12.420 4.55%
2008-01-31 0 1.320 1.310 1.320 1.290 1.440 2,646,000 3,537,220 1.3368 12.15 12.06 12.15 11.88 13.26 287,410 12.307 -8.33%
2008-01-30 0 1.440 1.400 1.450 1.400 1.600 3,010,000 4,399,080 1.4615 13.26 12.89 13.35 12.89 14.73 326,948 13.455 -8.28%
2008-01-29 0 1.570 1.570 1.590 1.570 1.930 6,403,000 11,070,100 1.7289 14.45 14.45 14.64 14.45 17.77 695,498 15.917 -11.80%
2008-01-28 0 1.780 1.770 1.790 1.350 1.890 13,971,990 24,336,783 1.7418 16.39 16.30 16.48 12.43 17.40 1,517,647 16.036 29.93%
2008-01-25 0 1.370 1.370 1.380 1.290 1.450 2,398,000 3,320,060 1.3845 12.61 12.61 12.70 11.88 13.35 260,472 12.746 0.00%
2008-01-24 0 1.370 1.330 1.380 1.350 1.460 3,372,000 4,711,720 1.3973 12.61 12.24 12.70 12.43 13.44 366,269 12.864 -0.72%
2008-01-23 0 1.380 1.380 1.400 1.300 1.500 1,776,000 2,497,600 1.4063 12.70 12.70 12.89 11.97 13.81 192,910 12.947 -2.13%
2008-01-22 0 1.410 1.410 1.430 1.290 1.600 3,930,000 5,367,860 1.3659 12.98 12.98 13.17 11.88 14.73 426,879 12.575 -16.57%
2008-01-21 0 1.690 1.650 1.690 1.550 1.890 3,982,000 6,658,940 1.6723 15.56 15.19 15.56 14.27 17.40 432,528 15.395 -10.58%
2008-01-18 0 1.890 1.870 1.900 1.800 1.940 2,144,000 4,022,400 1.8761 17.40 17.22 17.49 16.57 17.86 232,883 17.272 -2.58%
2008-01-17 0 1.940 1.930 1.960 1.830 2.050 3,449,162 6,712,188 1.9460 17.86 17.77 18.04 16.85 18.87 374,650 17.916 1.57%
2008-01-16 0 1.910 1.910 1.990 1.800 2.190 3,743,000 7,767,440 2.0752 17.58 17.58 18.32 16.57 20.16 406,567 19.105 -15.49%
2008-01-15 0 2.260 2.200 2.270 2.200 2.700 5,295,000 12,243,360 2.3122 20.81 20.25 20.90 20.25 24.86 575,147 21.287 -12.40%
2008-01-14 0 2.580 2.600 2.610 2.400 2.900 9,386,000 24,429,320 2.6027 23.75 23.94 24.03 22.10 26.70 1,019,514 23.962 2.38%
2008-01-11 0 2.520 2.520 2.530 2.080 2.700 15,784,000 39,211,920 2.4843 23.20 23.20 23.29 19.15 24.86 1,714,469 22.871 21.74%
2008-01-10 0 2.070 2.080 2.090 2.000 2.280 5,734,000 12,205,360 2.1286 19.06 19.15 19.24 18.41 20.99 622,831 19.597 1.47%
2008-01-09 0 2.040 2.000 2.050 1.950 2.200 6,596,000 13,581,580 2.0591 18.78 18.41 18.87 17.95 20.25 716,462 18.956 -8.11%
2008-01-08 0 2.220 2.220 2.240 2.200 2.750 3,240,000 8,076,380 2.4927 20.44 20.44 20.62 20.25 25.32 351,931 22.949 -14.62%
2008-01-07 0 2.600 2.600 2.620 2.570 3.080 4,024,000 10,711,880 2.6620 23.94 23.94 24.12 23.66 28.36 437,090 24.507 -16.67%
2008-01-04 0 3.120 3.090 3.100 2.980 3.500 2,640,000 8,395,120 3.1800 28.72 28.45 28.54 27.43 32.22 286,759 29.276 -10.86%
2008-01-03 0 3.500 3.460 3.480 3.480 3.790 1,777,890 6,269,977 3.5266 32.22 31.85 32.04 32.04 34.89 193,116 32.467 -7.65%
2008-01-02 0 3.790 3.740 3.790 3.690 4.020 1,556,000 5,829,740 3.7466 34.89 34.43 34.89 33.97 37.01 169,014 34.493 -5.72%
2007-12-31 0 4.020 4.000 4.020 3.960 4.120 460,000 1,850,680 4.0232 37.01 36.83 37.01 36.46 37.93 49,966 37.039 -0.25%
2007-12-28 0 4.030 4.000 4.030 3.950 4.170 826,000 3,328,980 4.0302 37.10 36.83 37.10 36.37 38.39 89,721 37.104 -2.89%
2007-12-27 0 4.150 4.100 4.120 4.120 4.260 546,000 2,273,720 4.1643 38.21 37.75 37.93 37.93 39.22 59,307 38.338 0.73%
2007-12-24 0 4.120 4.080 4.120 4.070 4.260 1,320,000 5,515,550 4.1784 37.93 37.56 37.93 37.47 39.22 143,379 38.468 -2.83%
2007-12-21 0 4.240 4.230 4.280 4.170 4.500 1,631,797 7,002,798 4.2915 39.03 38.94 39.40 38.39 41.43 177,247 39.509 -3.64%
2007-12-20 0 4.400 4.450 4.460 4.240 4.900 3,790,010 16,220,421 4.2798 40.51 40.97 41.06 39.03 45.11 411,673 39.401 -5.38%
2007-12-19 0 4.650 4.600 4.650 4.300 4.980 17,104,000 72,827,710 4.2579 42.81 42.35 42.81 39.59 45.85 1,857,848 39.200 9.41%
2007-12-18 0 4.250 4.250 4.270 4.200 4.350 7,102,000 29,442,060 4.1456 39.13 39.13 39.31 38.67 40.05 771,424 38.166 -1.85%
2007-12-17 0 4.330 4.320 4.360 3.900 4.440 2,108,000 8,982,180 4.2610 39.86 39.77 40.14 35.90 40.88 228,972 39.228 2.12%
2007-12-14 0 4.240 4.220 4.250 4.190 4.440 2,956,000 12,540,400 4.2424 39.03 38.85 39.13 38.57 40.88 321,083 39.057 -3.20%
2007-12-13 0 4.380 4.380 4.400 4.350 4.920 1,040,000 4,651,920 4.4730 40.32 40.32 40.51 40.05 45.30 112,966 41.180 -8.75%
2007-12-12 0 4.800 4.800 4.840 4.450 4.800 1,764,000 8,399,680 4.7617 44.19 44.19 44.56 40.97 44.19 191,607 43.838 1.05%
2007-12-11 0 4.750 4.750 4.850 4.700 5.000 968,000 4,714,400 4.8702 43.73 43.73 44.65 43.27 46.03 105,145 44.837 -4.04%
2007-12-10 0 4.950 4.680 4.950 4.680 4.990 1,426,000 6,802,600 4.7704 45.57 43.09 45.57 43.09 45.94 154,893 43.918 1.02%
2007-12-07 0 4.900 4.940 4.950 4.730 5.130 2,190,000 10,579,110 4.8306 45.11 45.48 45.57 43.55 47.23 237,879 44.473 -4.11%
2007-12-06 0 5.110 5.070 5.110 4.960 5.200 1,934,000 9,765,100 5.0492 47.04 46.68 47.04 45.66 47.87 210,072 46.484 0.79%
2007-12-05 0 5.070 5.060 5.080 4.930 5.190 660,000 3,349,580 5.0751 46.68 46.58 46.77 45.39 47.78 71,690 46.723 0.40%
2007-12-04 0 5.050 5.080 5.100 4.880 5.230 1,575,000 7,927,770 5.0335 46.49 46.77 46.95 44.93 48.15 171,078 46.340 -4.17%
2007-12-03 0 5.270 5.150 5.270 5.150 5.990 5,822,450 31,073,410 5.3368 48.52 47.41 48.52 47.41 55.15 632,439 49.133 0.38%
2007-11-30 0 5.250 5.250 5.280 5.000 5.350 7,244,000 37,342,620 5.1550 48.33 48.33 48.61 46.03 49.25 786,848 47.458 8.25%
2007-11-29 0 4.850 4.850 4.900 4.170 4.900 7,800,000 35,191,520 4.5117 44.65 44.65 45.11 38.39 45.11 847,241 41.537 15.75%
2007-11-28 0 4.190 4.160 4.190 3.900 5.140 6,586,018 27,682,666 4.2032 38.57 38.30 38.57 35.90 47.32 715,378 38.697 -18.64%
2007-11-27 0 5.150 5.110 5.150 5.150 5.400 1,654,000 8,687,960 5.2527 47.41 47.04 47.41 47.41 49.71 179,659 48.358 -7.87%
2007-11-26 0 5.590 5.590 5.690 5.200 5.800 604,524 3,298,724 5.4567 51.46 51.46 52.38 47.87 53.40 65,664 50.237 -0.18%
2007-11-23 0 5.600 5.590 5.600 5.490 5.850 1,274,000 7,206,260 5.6564 51.56 51.46 51.56 50.54 53.86 138,383 52.075 -3.45%
2007-11-22 0 5.800 5.780 5.790 5.100 6.180 2,960,000 16,629,620 5.6181 53.40 53.21 53.30 46.95 56.90 321,517 51.722 6.03%
2007-11-21 0 5.470 5.480 5.500 5.200 5.900 2,063,000 11,356,180 5.5047 50.36 50.45 50.63 47.87 54.32 224,084 50.678 -5.03%
2007-11-20 0 5.760 5.800 5.820 5.700 6.000 1,678,000 9,760,120 5.8165 53.03 53.40 53.58 52.48 55.24 182,266 53.549 -8.57%
2007-11-19 0 6.300 6.300 6.350 6.000 6.700 1,302,000 8,205,820 6.3025 58.00 58.00 58.46 55.24 61.68 141,424 58.023 -6.53%
2007-11-16 0 6.740 6.740 6.760 6.660 7.000 1,447,400 9,845,200 6.8020 62.05 62.05 62.23 61.31 64.44 157,218 62.621 -4.80%
2007-11-15 0 7.080 6.960 7.100 6.500 7.320 2,572,600 17,800,756 6.9194 65.18 64.08 65.37 59.84 67.39 279,438 63.702 -2.88%
2007-11-14 0 7.290 7.270 7.300 7.140 7.800 2,424,000 17,891,800 7.3811 67.11 66.93 67.21 65.73 71.81 263,297 67.953 2.82%
2007-11-13 0 7.090 7.080 7.090 6.900 7.150 854,000 5,982,860 7.0057 65.27 65.18 65.27 63.52 65.83 92,762 64.497 1.29%
2007-11-12 0 7.000 6.980 7.020 6.900 7.380 1,768,000 12,357,260 6.9894 64.44 64.26 64.63 63.52 67.94 192,041 64.347 -6.42%
2007-11-09 0 7.480 7.500 7.620 7.310 8.010 3,084,000 23,197,160 7.5218 68.86 69.05 70.15 67.30 73.74 334,986 69.248 0.54%
2007-11-08 0 7.440 7.440 7.450 7.100 7.670 1,210,000 8,930,640 7.3807 68.50 68.50 68.59 65.37 70.61 131,431 67.949 -3.50%
2007-11-07 0 7.710 7.770 7.780 7.650 7.830 1,010,000 7,843,100 7.7654 70.98 71.53 71.63 70.43 72.09 109,707 71.491 -1.53%
2007-11-06 0 7.830 7.770 7.820 7.680 7.940 758,000 5,899,040 7.7824 72.09 71.53 71.99 70.70 73.10 82,334 71.647 -1.39%
2007-11-05 0 7.940 7.940 7.980 7.750 8.010 750,000 5,950,820 7.9344 73.10 73.10 73.47 71.35 73.74 81,466 73.047 -0.50%
2007-11-02 0 7.980 8.000 8.020 7.900 8.180 761,400 6,120,020 8.0379 73.47 73.65 73.83 72.73 75.31 82,704 73.999 -1.48%
2007-11-01 0 8.100 8.000 8.100 7.980 8.500 598,000 4,818,840 8.0583 74.57 73.65 74.57 73.47 78.25 64,955 74.187 -2.41%
2007-10-31 0 8.300 8.330 8.400 8.100 8.380 948,000 7,741,700 8.1664 76.41 76.69 77.33 74.57 77.15 102,972 75.182 0.00%
2007-10-30 0 8.300 8.270 8.320 8.220 8.600 1,396,000 11,697,510 8.3793 76.41 76.14 76.60 75.68 79.17 151,634 77.143 -2.12%
2007-10-29 0 8.480 8.480 8.500 8.150 9.390 4,112,000 35,384,882 8.6053 78.07 78.07 78.25 75.03 86.45 446,648 79.223 -1.97%
2007-10-26 0 8.650 8.500 8.650 8.220 8.900 1,598,000 13,538,440 8.4721 79.63 78.25 79.63 75.68 81.94 173,576 77.997 5.49%
2007-10-25 0 8.200 8.200 8.300 7.720 8.300 2,552,000 20,196,020 7.9138 75.49 75.49 76.41 71.07 76.41 277,200 72.857 6.49%
2007-10-24 0 7.700 7.700 7.740 7.550 7.830 1,667,000 12,872,940 7.7222 70.89 70.89 71.26 69.51 72.09 181,071 71.093 0.00%
2007-10-23 0 7.700 7.680 7.700 7.550 8.100 3,898,000 30,099,180 7.7217 70.89 70.70 70.89 69.51 74.57 423,403 71.089 -3.51%
2007-10-22 0 7.980 7.900 7.980 7.950 8.530 1,820,000 14,811,440 8.1382 73.47 72.73 73.47 73.19 78.53 197,690 74.923 -4.89%
2007-10-18 0 8.390 8.350 8.390 8.260 8.800 942,000 7,907,440 8.3943 77.24 76.87 77.24 76.04 81.02 102,321 77.281 -3.67%
2007-10-17 0 8.710 8.710 8.750 8.500 9.100 731,720 6,368,116 8.7029 80.19 80.19 80.56 78.25 83.78 79,480 80.122 -1.47%
2007-10-16 0 8.840 8.780 8.870 8.600 9.180 1,134,780 9,965,258 8.7817 81.38 80.83 81.66 79.17 84.51 123,261 80.847 -3.81%
2007-10-15 0 9.190 9.120 9.150 8.880 10.50 1,094,000 9,993,880 9.1352 84.61 83.96 84.24 81.75 96.67 118,831 84.102 2.22%
2007-10-12 0 8.990 8.900 8.990 8.500 9.500 876,000 7,849,340 8.9604 82.77 81.94 82.77 78.25 87.46 95,152 82.493 -5.47%
2007-10-11 0 9.510 9.510 9.550 9.300 10.00 1,566,000 15,035,780 9.6014 87.55 87.55 87.92 85.62 92.06 170,100 88.394 2.81%
2007-10-10 0 9.250 9.250 9.260 8.080 9.350 2,165,500 18,920,770 8.7374 85.16 85.16 85.25 74.39 86.08 235,218 80.439 15.34%
2007-10-09 0 8.020 8.020 8.100 7.960 8.290 952,000 7,655,760 8.0418 73.83 73.83 74.57 73.28 76.32 103,407 74.035 -1.47%
2007-10-08 0 8.140 8.220 8.230 7.800 8.450 2,178,000 17,613,640 8.0871 74.94 75.68 75.77 71.81 77.79 236,576 74.452 -1.81%
2007-10-05 0 8.290 8.250 8.370 7.680 8.370 4,201,000 33,274,180 7.9205 76.32 75.95 77.06 70.70 77.06 456,316 72.919 7.94%
2007-10-04 0 7.680 7.600 7.690 7.550 7.960 1,786,000 13,717,180 7.6804 70.70 69.97 70.80 69.51 73.28 193,997 70.708 -1.41%
2007-10-03 0 7.790 7.640 7.800 7.510 8.480 13,428,000 98,902,220 7.3654 71.72 70.34 71.81 69.14 78.07 1,458,559 67.808 -1.39%
2007-10-02 0 7.900 7.800 7.900 7.550 8.200 3,642,000 28,356,460 7.7860 72.73 71.81 72.73 69.51 75.49 395,597 71.680 -3.66%
2007-09-28 0 8.200 8.190 8.200 8.060 8.620 5,698,000 46,969,280 8.2431 75.49 75.40 75.49 74.20 79.36 618,921 75.889 -4.65%
2007-09-27 0 8.600 8.590 8.600 8.410 8.970 1,670,000 14,448,820 8.6520 79.17 79.08 79.17 77.43 82.58 181,397 79.653 -3.04%
2007-09-25 0 8.870 8.840 8.870 8.560 8.900 1,310,000 11,412,060 8.7115 81.66 81.38 81.66 78.81 81.94 142,293 80.201 -3.59%
2007-09-24 0 9.200 9.060 9.200 8.500 9.500 2,370,000 21,193,640 8.9425 84.70 83.41 84.70 78.25 87.46 257,431 82.327 -4.17%
2007-09-21 0 9.600 9.500 9.550 9.200 9.850 976,000 9,266,520 9.4944 88.38 87.46 87.92 84.70 90.68 106,014 87.409 -4.00%
2007-09-20 0 10.00 9.950 10.00 9.730 10.42 906,000 8,968,880 9.8994 92.06 91.60 92.06 89.58 95.93 98,410 91.138 -3.29%
2007-09-19 0 10.34 10.20 10.40 10.04 10.56 1,720,000 17,623,040 10.246 95.19 93.90 95.75 92.43 97.22 186,828 94.328 0.00%
2007-09-18 0 10.34 10.32 10.38 10.10 10.50 940,000 9,659,920 10.277 95.19 95.01 95.56 92.98 96.67 102,103 94.609 -1.52%
2007-09-17 0 10.50 10.50 10.58 10.50 11.40 898,000 9,874,840 10.996 96.67 96.67 97.40 96.67 105.0 97,541 101.24 -4.72%
2007-09-14 0 11.02 11.04 11.08 10.50 11.32 2,104,000 23,046,640 10.954 101.5 101.6 102.0 96.67 104.2 228,538 100.84 4.75%
2007-09-13 0 10.52 10.44 10.50 9.840 10.62 922,000 9,478,940 10.281 96.85 96.11 96.67 90.59 97.77 100,148 94.649 1.15%
2007-09-12 0 10.40 10.48 10.50 9.980 11.20 3,678,000 38,954,600 10.591 95.75 96.48 96.67 91.88 103.1 399,507 97.507 0.39%
2007-09-11 0 10.36 10.30 10.36 9.100 11.00 4,300,000 44,253,440 10.291 95.38 94.83 95.38 83.78 101.3 467,069 94.747 13.72%
2007-09-10 0 9.110 9.100 9.120 8.400 9.240 1,241,000 11,005,720 8.8684 83.87 83.78 83.96 77.33 85.07 134,798 81.646 4.00%
2007-09-07 0 8.760 8.750 8.830 8.350 8.860 1,336,000 11,515,600 8.6195 80.65 80.56 81.29 76.87 81.57 145,117 79.354 0.11%
2007-09-06 0 8.750 8.650 8.800 7.500 9.050 5,334,000 44,133,320 8.2740 80.56 79.63 81.02 69.05 83.32 579,383 76.173 4.92%
2007-09-05 0 8.340 8.340 8.380 7.920 9.210 4,843,000 41,166,460 8.5002 76.78 76.78 77.15 72.91 84.79 526,050 78.256 -11.75%
2007-09-04 0 9.450 9.440 9.450 9.400 9.560 768,000 7,276,580 9.4747 87.00 86.91 87.00 86.54 88.01 83,421 87.228 -2.68%
2007-09-03 0 9.710 9.680 9.730 9.460 10.04 958,000 9,209,280 9.6130 89.39 89.12 89.58 87.09 92.43 104,059 88.501 -5.73%
2007-08-31 0 10.30 9.960 10.30 9.100 11.00 2,244,000 21,394,964 9.5343 94.83 91.70 94.83 83.78 101.3 243,745 87.776 7.40%
2007-08-30 0 9.590 9.560 9.570 9.280 10.00 3,170,000 30,353,400 9.5752 88.29 88.01 88.10 85.43 92.06 344,328 88.153 -2.44%
2007-08-29 0 9.830 9.810 9.820 9.400 10.28 3,536,000 34,231,640 9.6809 90.50 90.31 90.41 86.54 94.64 384,083 89.126 -5.66%
2007-08-28 0 10.42 10.40 10.42 9.800 10.60 1,748,000 17,822,060 10.196 95.93 95.75 95.93 90.22 97.59 189,869 93.865 -1.88%
2007-08-27 0 10.62 10.60 10.62 10.56 10.84 4,181,000 44,358,220 10.609 97.77 97.59 97.77 97.22 99.80 454,143 97.675 0.57%
2007-08-24 0 10.56 10.54 10.58 10.40 10.66 3,234,000 34,250,600 10.591 97.22 97.03 97.40 95.75 98.14 351,279 97.502 -1.68%
2007-08-23 0 10.74 10.72 10.74 10.60 10.92 2,920,000 31,423,200 10.761 98.88 98.69 98.88 97.59 100.5 317,172 99.073 -0.19%
2007-08-22 0 10.76 10.70 10.76 10.52 10.88 1,456,000 15,546,600 10.678 99.06 98.51 99.06 96.85 100.2 158,152 98.302 1.70%
2007-08-21 0 10.58 10.56 10.58 10.56 10.94 1,716,000 18,323,880 10.678 97.40 97.22 97.40 97.22 100.7 186,393 98.308 -0.75%
2007-08-20 0 10.66 10.64 10.66 10.40 13.00 2,930,000 31,225,640 10.657 98.14 97.96 98.14 95.75 119.7 318,259 98.114 -2.38%
2007-08-17 0 10.92 10.92 10.94 9.740 11.00 6,800,000 70,419,260 10.356 100.5 100.5 100.7 89.67 101.3 738,621 95.339 -1.09%
2007-08-16 0 11.04 11.04 11.06 10.56 11.26 2,700,000 29,526,800 10.936 101.6 101.6 101.8 97.22 103.7 293,276 100.68 -1.60%
2007-08-15 0 11.22 11.22 11.24 10.84 11.32 1,900,000 20,994,960 11.050 103.3 103.3 103.5 99.80 104.2 206,379 101.73 -4.59%
2007-08-14 0 11.76 11.70 11.76 10.90 11.80 3,174,000 36,868,280 11.616 108.3 107.7 108.3 100.3 108.6 344,762 106.94 -2.81%
2007-08-13 0 12.10 12.00 12.20 11.66 13.10 4,226,000 51,179,840 12.111 111.4 110.5 112.3 107.3 120.6 459,031 111.50 -6.92%
2007-08-10 0 13.00 12.88 13.00 10.00 13.20 2,490,000 29,720,840 11.936 119.7 118.6 119.7 92.06 121.5 270,466 109.89 -1.52%
2007-08-09 0 13.20 13.20 13.34 12.50 14.50 3,998,211 52,673,744 13.174 121.5 121.5 122.8 115.1 133.5 434,288 121.29 5.26%
2007-08-08 0 12.54 12.52 12.54 10.60 12.90 6,112,931 73,336,680 11.997 115.4 115.3 115.4 97.59 118.8 663,991 110.45 8.10%
2007-08-07 0 11.60 12.20 12.58 9.280 12.78 16,091,000 167,866,070 10.432 106.8 112.3 115.8 85.43 117.7 1,747,816 96.043 -5.69%
2007-08-06 0 12.30 12.80 12.84 11.26 13.40 5,176,000 62,276,400 12.032 113.2 117.8 118.2 103.7 123.4 562,221 110.77 -11.38%
2007-08-03 0 13.88 13.96 13.98 12.44 14.30 2,636,000 35,176,640 13.345 127.8 128.5 128.7 114.5 131.7 286,324 122.86 -0.72%
2007-08-02 0 13.98 13.98 14.00 13.60 15.22 7,040,000 100,775,768 14.315 128.7 128.7 128.9 125.2 140.1 764,690 131.79 -9.81%
2007-08-01 0 15.50 15.44 15.50 15.00 16.06 2,002,000 31,527,040 15.748 142.7 142.1 142.7 138.1 147.9 217,459 144.98 -0.64%
2007-07-31 0 15.60 15.60 15.62 15.50 15.86 730,000 11,382,880 15.593 143.6 143.6 143.8 142.7 146.0 79,293 143.55 1.17%
2007-07-30 0 15.42 15.40 15.50 15.16 15.88 916,000 14,149,800 15.447 142.0 141.8 142.7 139.6 146.2 99,497 142.21 -3.38%
2007-07-27 0 15.96 15.46 16.10 14.68 16.10 2,272,000 34,348,840 15.118 146.9 142.3 148.2 135.1 148.2 246,786 139.18 0.25%
2007-07-26 0 15.92 15.92 15.94 15.70 16.26 936,000 14,902,280 15.921 146.6 146.6 146.7 144.5 149.7 101,669 146.58 -1.36%
2007-07-25 0 16.14 16.10 16.20 15.84 16.22 1,732,000 27,895,600 16.106 148.6 148.2 149.1 145.8 149.3 188,131 148.28 -0.37%
2007-07-24 0 16.20 16.00 16.28 16.20 17.00 1,682,000 27,982,680 16.637 149.1 147.3 149.9 149.1 156.5 182,700 153.16 -1.82%
2007-07-23 0 16.50 16.54 16.60 15.74 16.52 3,044,000 49,362,040 16.216 151.9 152.3 152.8 144.9 152.1 330,641 149.29 3.13%
2007-07-20 0 16.00 15.96 16.00 15.70 16.08 1,498,000 23,946,120 15.985 147.3 146.9 147.3 144.5 148.0 162,714 147.17 2.17%
2007-07-19 0 15.66 15.66 15.70 15.38 16.20 2,830,000 44,376,000 15.681 144.2 144.2 144.5 141.6 149.1 307,397 144.36 -0.25%
2007-07-18 0 15.70 15.70 15.72 15.50 16.38 4,264,000 67,374,042 15.801 144.5 144.5 144.7 142.7 150.8 463,159 145.47 -4.27%
2007-07-17 0 16.40 16.40 16.48 16.32 17.28 5,880,000 97,551,880 16.590 151.0 151.0 151.7 150.2 159.1 638,690 152.74 -4.65%
2007-07-16 0 17.20 17.20 17.26 17.00 17.86 4,092,000 71,086,880 17.372 158.3 158.3 158.9 156.5 164.4 444,476 159.93 -2.60%
2007-07-13 0 17.66 17.62 17.64 17.28 17.84 5,868,000 102,848,160 17.527 162.6 162.2 162.4 159.1 164.2 637,386 161.36 3.88%
2007-07-12 0 17.00 16.94 17.06 16.50 17.20 4,570,000 76,821,560 16.810 156.5 156.0 157.1 151.9 158.3 496,397 154.76 4.29%
2007-07-11 0 16.30 16.32 16.44 16.06 16.60 3,638,000 59,129,152 16.253 150.1 150.2 151.4 147.9 152.8 395,162 149.63 -1.69%
2007-07-10 0 16.58 16.32 16.50 16.00 16.60 2,542,000 41,294,120 16.245 152.6 150.2 151.9 147.3 152.8 276,114 149.55 -0.12%
2007-07-09 0 16.60 16.60 16.62 16.30 16.80 7,510,000 123,817,716 16.487 152.8 152.8 153.0 150.1 154.7 815,741 151.79 3.75%
2007-07-06 0 16.00 15.98 16.00 15.30 16.20 8,285,000 131,115,720 15.826 147.3 147.1 147.3 140.9 149.1 899,922 145.70 4.17%
2007-07-05 0 15.36 15.34 15.40 15.08 16.40 9,832,000 151,793,600 15.439 141.4 141.2 141.8 138.8 151.0 1,067,959 142.13 -5.77%
2007-07-04 0 16.30 16.30 16.40 15.80 17.00 5,344,000 86,317,000 16.152 150.1 150.1 151.0 145.5 156.5 580,469 148.70 -3.78%
2007-07-03 0 16.94 16.94 16.96 16.00 17.00 3,024,000 50,516,080 16.705 156.0 156.0 156.1 147.3 156.5 328,469 153.79 1.44%
2007-06-29 0 16.70 16.70 16.72 16.40 17.00 6,017,000 100,400,900 16.686 153.7 153.7 153.9 151.0 156.5 653,571 153.62 -1.76%
2007-06-28 0 17.00 16.98 17.00 16.90 17.60 4,350,000 74,031,400 17.019 156.5 156.3 156.5 155.6 162.0 472,500 156.68 0.00%
2007-06-27 0 17.00 16.96 17.00 16.60 18.70 7,177,000 124,445,017 17.339 156.5 156.1 156.5 152.8 172.2 779,571 159.63 -9.38%
2007-06-26 0 18.76 18.76 18.80 18.64 19.46 2,881,000 54,886,560 19.051 172.7 172.7 173.1 171.6 179.2 312,936 175.39 -3.50%
2007-06-25 0 19.44 19.34 19.44 18.60 19.64 9,700,000 187,133,009 19.292 179.0 178.1 179.0 171.2 180.8 1,053,621 177.61 5.65%
2007-06-22 0 18.40 18.40 18.46 17.40 18.46 6,940,000 125,962,420 18.150 169.4 169.4 169.9 160.2 169.9 753,828 167.10 4.43%
2007-06-21 0 17.62 17.76 17.80 17.30 18.10 1,186,000 20,896,160 17.619 162.2 163.5 163.9 159.3 166.6 128,824 162.21 -1.12%
2007-06-20 0 17.82 17.84 17.88 17.06 17.90 4,370,000 75,953,472 17.381 164.1 164.2 164.6 157.1 164.8 474,672 160.01 3.24%
2007-06-18 0 17.26 17.24 17.36 16.80 18.20 5,800,000 101,743,620 17.542 158.9 158.7 159.8 154.7 167.6 630,000 161.50 -1.48%
2007-06-15 0 17.52 17.48 17.54 16.70 17.60 8,762,000 151,303,640 17.268 161.3 160.9 161.5 153.7 162.0 951,734 158.98 6.05%
2007-06-14 0 16.52 16.52 16.54 15.30 16.54 30,280,000 455,579,240 15.046 152.1 152.1 152.3 140.9 152.3 3,289,034 138.51 8.12%
2007-06-13 1 - - - - - 0 0 - 140.7 - - - - 0 - 0.00%
2007-06-12 0 15.28 15.20 15.28 14.20 15.30 7,278,101 107,943,519 14.831 140.7 139.9 140.7 130.7 140.9 790,552 136.54 4.66%
2007-06-11 0 14.60 14.58 14.64 14.38 15.50 2,388,000 34,890,960 14.611 134.4 134.2 134.8 132.4 142.7 259,386 134.51 5.04%
2007-06-08 0 13.90 13.82 13.90 13.50 14.00 2,248,000 30,937,480 13.762 128.0 127.2 128.0 124.3 128.9 244,179 126.70 -0.71%
2007-06-07 0 14.00 14.00 14.02 13.86 14.20 7,716,000 108,041,960 14.002 128.9 128.9 129.1 127.6 130.7 838,117 128.91 -1.82%
2007-06-06 0 14.26 14.22 14.24 13.98 14.30 5,375,000 75,996,480 14.139 131.3 130.9 131.1 128.7 131.7 583,836 130.17 1.86%
2007-06-05 0 14.00 13.98 14.00 13.30 14.38 90,914,000 1,189,973,760 13.089 128.9 128.7 128.9 122.4 132.4 9,875,141 120.50 8.53%
2007-06-04 1 - - - - - 0 0 - 118.8 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 118.8 - - - - 0 - 0.00%
2007-05-31 0 12.90 12.88 12.90 11.60 13.20 6,756,000 86,492,120 12.802 118.8 118.6 118.8 106.8 121.5 733,841 117.86 8.59%
2007-05-30 0 11.88 11.88 11.90 11.86 13.20 3,308,000 41,353,680 12.501 109.4 109.4 109.6 109.2 121.5 359,317 115.09 -7.33%
2007-05-29 0 12.82 12.62 12.80 12.30 13.30 2,832,000 35,980,120 12.705 118.0 116.2 117.8 113.2 122.4 307,614 116.97 0.16%
2007-05-28 0 12.80 12.70 12.80 12.70 13.60 5,056,000 66,108,316 13.075 117.8 116.9 117.8 116.9 125.2 549,186 120.38 8.47%
2007-05-25 0 11.80 11.78 11.80 10.78 12.40 7,096,000 83,184,440 11.723 108.6 108.5 108.6 99.24 114.2 770,772 107.92 7.66%
2007-05-23 0 10.96 10.90 10.96 10.54 11.28 2,460,000 26,902,920 10.936 100.9 100.3 100.9 97.03 103.8 267,207 100.68 0.92%
2007-05-22 0 10.86 10.80 10.88 10.00 11.00 3,170,000 33,677,440 10.624 99.98 99.43 100.2 92.06 101.3 344,328 97.806 6.47%
2007-05-21 0 10.20 10.02 10.20 9.800 10.42 1,338,000 13,535,720 10.116 93.90 92.25 93.90 90.22 95.93 145,334 93.135 -0.58%
2007-05-18 0 10.26 10.24 10.26 9.500 10.50 2,954,000 29,501,580 9.9870 94.46 94.27 94.46 87.46 96.67 320,866 91.944 -2.66%
2007-05-17 0 10.54 10.50 10.56 9.360 10.64 5,242,000 53,751,540 10.254 97.03 96.67 97.22 86.17 97.96 569,390 94.402 13.21%
2007-05-16 0 9.310 9.250 9.350 8.480 9.310 2,682,000 24,256,300 9.0441 85.71 85.16 86.08 78.07 85.71 291,321 83.263 9.53%
2007-05-15 0 8.500 8.480 8.540 8.200 9.020 4,018,000 34,142,760 8.4975 78.25 78.07 78.62 75.49 83.04 436,438 78.231 -5.66%
2007-05-14 0 9.010 8.970 9.010 8.850 9.600 3,228,000 29,420,160 9.1141 82.95 82.58 82.95 81.48 88.38 350,628 83.907 -3.64%
2007-05-11 0 9.350 9.340 9.390 9.100 9.880 4,276,000 39,960,848 9.3454 86.08 85.99 86.45 83.78 90.96 464,462 86.037 -5.36%
2007-05-10 0 9.880 9.880 9.900 9.700 10.14 3,390,000 33,353,480 9.8388 90.96 90.96 91.14 89.30 93.35 368,224 90.579 -2.95%
2007-05-09 0 10.18 10.14 10.16 9.500 10.30 3,937,000 39,557,070 10.048 93.72 93.35 93.54 87.46 94.83 427,640 92.501 0.39%
2007-05-08 0 10.14 10.20 10.30 9.480 10.90 3,104,000 31,164,420 10.040 93.35 93.90 94.83 87.28 100.3 337,159 92.433 -7.14%
2007-05-07 0 10.92 10.90 10.92 10.80 11.70 4,592,000 51,285,880 11.169 100.5 100.3 100.5 99.43 107.7 498,786 102.82 6.64%
2007-05-04 0 10.24 10.22 10.26 9.780 10.50 4,599,000 46,361,760 10.081 94.27 94.09 94.46 90.04 96.67 499,547 92.808 7.79%
2007-05-03 0 9.500 9.500 9.530 8.830 9.600 7,122,000 64,817,850 9.1011 87.46 87.46 87.74 81.29 88.38 773,597 83.788 7.59%
2007-05-02 0 8.830 8.820 8.940 8.600 9.500 9,562,000 84,694,740 8.8574 81.29 81.20 82.30 79.17 87.46 1,038,631 81.545 5.12%
2007-04-30 0 8.400 8.250 8.400 6.400 10.50 22,954,000 183,435,300 7.9914 77.33 75.95 77.33 58.92 96.67 2,493,279 73.572 -18.92%
2007-04-27 0 10.36 10.26 10.36 10.28 12.30 10,478,950 114,452,845 10.922 95.38 94.46 95.38 94.64 113.2 1,138,231 100.55 -15.91%
2007-04-26 0 12.32 12.30 12.32 12.28 13.00 4,982,000 62,155,680 12.476 113.4 113.2 113.4 113.1 119.7 541,148 114.86 0.00%
2007-04-25 0 12.32 12.32 12.34 11.70 13.20 13,544,000 163,684,240 12.085 113.4 113.4 113.6 107.7 121.5 1,471,159 111.26 -7.37%
2007-04-24 0 13.30 13.20 13.30 13.30 14.40 14,026,000 194,198,816 13.846 122.4 121.5 122.4 122.4 132.6 1,523,514 127.47 -7.64%
2007-04-23 0 14.40 14.40 14.50 13.60 15.80 18,129,199 267,793,385 14.771 132.6 132.6 133.5 125.2 145.5 1,969,206 135.99 0.70%
2007-04-20 0 14.30 14.20 14.24 11.30 14.48 19,118,000 254,160,880 13.294 131.7 130.7 131.1 104.0 133.3 2,076,610 122.39 29.06%
2007-04-19 0 11.08 11.10 11.28 10.50 11.20 9,075,000 98,370,230 10.840 102.0 102.2 103.8 96.67 103.1 985,733 99.794 0.73%
2007-04-18 0 11.00 10.98 11.00 10.80 11.60 28,597,000 316,916,974 11.082 101.3 101.1 101.3 99.43 106.8 3,106,226 102.03 -5.01%
2007-04-17 0 11.58 11.54 11.58 10.56 11.58 26,937,247 292,359,722 10.853 106.6 106.2 106.6 97.22 106.6 2,925,942 99.920 3.21%
2007-04-16 0 11.22 11.22 11.24 9.100 11.30 19,806,000 205,723,100 10.387 103.3 103.3 103.5 83.78 104.0 2,151,341 95.626 22.22%
2007-04-13 0 9.180 9.160 9.180 8.900 9.230 2,836,000 25,874,360 9.1235 84.51 84.33 84.51 81.94 84.97 308,048 83.994 2.00%
2007-04-12 0 9.000 8.990 9.000 8.800 9.400 10,174,000 93,349,360 9.1753 82.86 82.77 82.86 81.02 86.54 1,105,107 84.471 -4.76%
2007-04-11 0 9.450 9.310 9.450 9.120 9.630 4,994,000 46,916,780 9.3946 87.00 85.71 87.00 83.96 88.66 542,452 86.490 2.72%
2007-04-10 0 9.200 9.200 9.220 8.500 9.350 5,978,000 53,807,340 9.0009 84.70 84.70 84.88 78.25 86.08 649,334 82.865 9.00%
2007-04-04 0 8.440 8.440 8.500 7.480 8.500 4,858,000 38,920,460 8.0116 77.70 77.70 78.25 68.86 78.25 527,679 73.758 14.83%
2007-04-03 0 7.350 7.310 7.360 7.200 7.350 1,882,000 13,775,000 7.3193 67.67 67.30 67.76 66.29 67.67 204,424 67.384 1.10%
2007-04-02 0 7.270 7.230 7.280 7.210 7.510 6,484,000 47,678,780 7.3533 66.93 66.56 67.02 66.38 69.14 704,297 67.697 0.97%
2007-03-30 0 7.200 7.200 7.220 7.180 7.500 1,314,000 9,617,100 7.3189 66.29 66.29 66.47 66.10 69.05 142,728 67.381 -1.23%
2007-03-29 0 7.290 7.280 7.290 6.970 7.290 3,182,000 22,709,500 7.1369 67.11 67.02 67.11 64.17 67.11 345,631 65.704 4.29%
2007-03-28 0 6.990 6.950 6.990 6.520 7.000 1,184,000 8,009,620 6.7649 64.35 63.98 64.35 60.03 64.44 128,607 62.280 5.27%
2007-03-27 0 6.640 6.600 6.660 6.350 7.200 7,630,000 51,803,600 6.7895 61.13 60.76 61.31 58.46 66.29 828,776 62.506 -8.41%
2007-03-26 0 7.250 7.170 7.280 7.130 7.700 5,472,000 39,770,440 7.2680 66.75 66.01 67.02 65.64 70.89 594,372 66.912 -0.82%
2007-03-23 0 7.310 7.310 7.350 7.250 8.350 86,706,000 625,662,960 7.2159 67.30 67.30 67.67 66.75 76.87 9,418,066 66.432 8.30%
2007-03-22 1 - - - - - 0 0 - 62.14 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 62.14 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 62.14 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 62.14 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 62.14 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 62.14 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 62.14 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 62.14 - - - - 0 - 0.00%
2007-03-12 1 6.750 6.750 6.860 6.750 6.750 34,000 229,500 6.7500 62.14 62.14 63.16 62.14 62.14 3,693 62.143 3.05%
2007-03-09 0 6.550 6.550 6.580 6.300 6.900 8,646,000 57,322,960 6.6300 60.30 60.30 60.58 58.00 63.52 939,134 61.038 4.30%
2007-03-08 0 6.280 6.250 6.270 5.160 6.300 13,386,000 74,586,280 5.5720 57.82 57.54 57.72 47.50 58.00 1,453,997 51.297 26.36%
2007-03-07 0 4.970 4.920 4.980 4.510 5.030 5,420,000 26,738,600 4.9333 45.76 45.30 45.85 41.52 46.31 588,724 45.418 11.69%
2007-03-06 0 4.450 4.420 4.490 3.780 4.550 2,266,000 9,227,500 4.0722 40.97 40.69 41.34 34.80 41.89 246,134 37.490 17.11%
2007-03-05 0 3.800 3.720 3.790 3.730 4.070 732,000 2,850,340 3.8939 34.98 34.25 34.89 34.34 37.47 79,510 35.849 -6.86%
2007-03-02 0 4.080 3.860 4.080 3.790 4.120 1,196,000 4,713,660 3.9412 37.56 35.54 37.56 34.89 37.93 129,910 36.284 0.99%
2007-03-01 0 4.040 4.020 4.100 3.700 4.240 1,658,000 6,722,180 4.0544 37.19 37.01 37.75 34.06 39.03 180,093 37.326 6.32%
2007-02-28 0 3.800 3.760 3.800 3.480 3.890 1,104,000 4,097,180 3.7112 34.98 34.62 34.98 32.04 35.81 119,917 34.167 -4.76%
2007-02-27 0 3.990 3.960 3.990 3.940 4.140 1,270,000 5,130,700 4.0399 36.73 36.46 36.73 36.27 38.11 137,948 37.193 -2.68%
2007-02-26 0 4.100 4.100 4.130 4.090 4.280 842,000 3,473,400 4.1252 37.75 37.75 38.02 37.65 39.40 91,459 37.978 -2.38%
2007-02-23 0 4.200 4.140 4.230 4.140 4.310 650,000 2,749,160 4.2295 38.67 38.11 38.94 38.11 39.68 70,603 38.938 -1.41%
2007-02-22 0 4.260 4.230 4.260 4.090 4.260 600,000 2,515,520 4.1925 39.22 38.94 39.22 37.65 39.22 65,172 38.598 3.90%
2007-02-21 0 4.100 4.080 4.100 4.080 4.320 965,540 4,060,860 4.2058 37.75 37.56 37.75 37.56 39.77 104,878 38.720 -1.44%
2007-02-16 0 4.160 4.150 4.200 4.150 4.380 490,000 2,056,360 4.1967 38.30 38.21 38.67 38.21 40.32 53,224 38.636 -3.03%
2007-02-15 0 4.290 4.250 4.300 4.250 4.470 738,000 3,202,860 4.3399 39.50 39.13 39.59 39.13 41.15 80,162 39.955 -3.16%
2007-02-14 0 4.430 4.400 4.430 4.200 4.430 954,000 4,098,320 4.2959 40.78 40.51 40.78 38.67 40.78 103,624 39.550 4.24%
2007-02-13 0 4.250 4.180 4.250 4.020 4.350 2,532,000 10,466,960 4.1339 39.13 38.48 39.13 37.01 40.05 275,028 38.058 -5.13%
2007-02-12 0 4.480 4.400 4.480 4.300 4.700 1,270,000 5,746,680 4.5249 41.24 40.51 41.24 39.59 43.27 137,948 41.658 -1.54%
2007-02-09 0 4.550 4.540 4.580 4.530 4.790 1,898,000 8,831,180 4.6529 41.89 41.80 42.17 41.70 44.10 206,162 42.836 -1.94%
2007-02-08 0 4.640 4.630 4.640 4.400 4.760 2,084,000 9,620,620 4.6164 42.72 42.63 42.72 40.51 43.82 226,366 42.500 2.88%
2007-02-07 0 4.510 4.450 4.540 4.350 4.560 2,222,000 9,916,060 4.4627 41.52 40.97 41.80 40.05 41.98 241,355 41.085 4.16%
2007-02-06 0 4.330 4.270 4.330 4.150 4.340 2,144,460 9,182,777 4.2821 39.86 39.31 39.86 38.21 39.96 232,933 39.422 4.34%
2007-02-05 0 4.150 4.140 4.150 4.000 4.250 3,874,000 16,015,920 4.1342 38.21 38.11 38.21 36.83 39.13 420,797 38.061 3.23%
2007-02-02 0 4.020 4.010 4.020 3.860 4.040 1,976,000 7,877,180 3.9864 37.01 36.92 37.01 35.54 37.19 214,634 36.700 4.42%
2007-02-01 0 3.850 3.880 3.890 3.630 3.880 1,614,000 6,157,340 3.8150 35.44 35.72 35.81 33.42 35.72 175,314 35.122 4.05%
2007-01-31 0 3.700 3.670 3.700 3.650 3.880 2,546,000 9,492,800 3.7285 34.06 33.79 34.06 33.60 35.72 276,548 34.326 -4.64%
2007-01-30 0 3.880 3.850 3.870 3.870 4.140 3,476,000 13,929,880 4.0074 35.72 35.44 35.63 35.63 38.11 377,566 36.894 -1.52%
2007-01-29 0 3.940 3.910 3.940 3.540 3.950 4,546,000 17,525,200 3.8551 36.27 36.00 36.27 32.59 36.37 493,790 35.491 14.87%
2007-01-26 0 3.430 3.430 3.450 3.360 3.570 3,676,000 12,684,860 3.4507 31.58 31.58 31.76 30.93 32.87 399,290 31.769 2.08%
2007-01-25 0 3.360 3.320 3.400 3.110 3.700 4,610,000 15,376,160 3.3354 30.93 30.57 31.30 28.63 34.06 500,741 30.707 8.74%
2007-01-24 0 3.090 3.090 3.110 3.000 3.290 5,094,000 15,907,680 3.1228 28.45 28.45 28.63 27.62 30.29 553,314 28.750 0.32%
2007-01-23 0 3.080 3.050 3.080 3.050 3.370 4,606,000 14,357,880 3.1172 28.36 28.08 28.36 28.08 31.03 500,307 28.698 -10.20%
2007-01-22 0 3.430 3.400 3.430 3.400 3.740 4,878,000 17,431,620 3.5735 31.58 31.30 31.58 31.30 34.43 529,852 32.899 -4.46%
2007-01-19 0 3.590 3.560 3.590 3.430 4.000 5,050,000 18,894,760 3.7415 33.05 32.77 33.05 31.58 36.83 548,534 34.446 -4.52%
2007-01-18 0 3.760 3.760 3.770 2.800 3.800 21,548,000 74,428,320 3.4541 34.62 34.62 34.71 25.78 34.98 2,340,559 31.799 23.28%
2007-01-17 0 3.050 3.040 3.050 2.920 3.110 8,013,700 24,227,586 3.0233 28.08 27.99 28.08 26.88 28.63 870,454 27.833 -2.24%
2007-01-16 0 3.120 3.090 3.110 2.950 3.380 10,660,000 34,048,620 3.1941 28.72 28.45 28.63 27.16 31.12 1,157,897 29.406 11.03%
2007-01-15 0 2.810 2.810 2.850 2.100 2.880 12,814,000 32,731,300 2.5543 25.87 25.87 26.24 19.33 26.51 1,391,866 23.516 42.64%
2007-01-12 0 1.970 1.980 1.990 1.650 2.070 12,714,000 24,105,540 1.8960 18.14 18.23 18.32 15.19 19.06 1,381,003 17.455 14.53%
2007-01-11 0 1.720 1.710 1.720 1.200 1.730 14,280,000 20,475,180 1.4338 15.83 15.74 15.83 11.05 15.93 1,551,103 13.200 42.15%
2007-01-10 0 1.210 1.210 1.240 1.160 1.240 10,780,000 12,845,940 1.1916 11.14 11.14 11.42 10.68 11.42 1,170,931 10.971 4.31%
2007-01-09 0 1.160 1.160 1.190 1.000 1.190 12,062,000 12,993,100 1.0772 10.68 10.68 10.96 9.206 10.96 1,310,183 9.9170 16.00%
2007-01-08 0 1.000 0.990 1.000 0.980 1.000 1,748,000 1,727,180 0.9881 9.206 9.114 9.206 9.022 9.206 189,869 9.0967 0.00%
2007-01-05 0 1.000 0.980 1.000 0.940 1.030 5,094,000 5,018,320 0.9851 9.206 9.022 9.206 8.654 9.483 553,314 9.0696 5.26%
2007-01-04 0 0.950 0.940 0.950 0.940 0.970 4,450,000 4,205,560 0.9451 8.746 8.654 8.746 8.654 8.930 483,362 8.7006 -2.06%
2007-01-03 0 0.970 0.950 0.970 0.900 0.970 5,822,000 5,399,500 0.9274 8.930 8.746 8.930 8.286 8.930 632,390 8.5382 2.11%
2007-01-02 0 0.950 0.940 0.950 0.920 0.950 1,736,000 1,626,860 0.9371 8.746 8.654 8.746 8.470 8.746 188,566 8.6276 0.00%
2006-12-29 0 0.950 0.930 0.950 0.920 0.950 3,614,000 3,403,080 0.9416 8.746 8.562 8.746 8.470 8.746 392,555 8.6690 0.00%
2006-12-28 0 0.950 0.930 0.950 0.930 1.020 4,880,000 4,647,120 0.9523 8.746 8.562 8.746 8.562 9.390 530,069 8.7670 -1.04%
2006-12-27 0 0.960 0.950 0.960 0.870 0.960 2,808,000 2,619,740 0.9330 8.838 8.746 8.838 8.010 8.838 305,007 8.5891 7.87%
2006-12-22 0 0.890 0.890 0.900 0.890 0.900 968,000 870,720 0.8995 8.194 8.194 8.286 8.194 8.286 105,145 8.2811 -1.11%
2006-12-21 0 0.900 0.900 0.910 0.890 0.930 1,062,000 960,680 0.9046 8.286 8.286 8.378 8.194 8.562 115,355 8.3280 2.27%
2006-12-20 0 0.880 0.880 0.890 0.840 0.880 2,362,000 2,024,440 0.8571 8.102 8.102 8.194 7.733 8.102 256,562 7.8906 10.00%
2006-12-19 0 0.800 0.800 0.830 0.740 0.850 500,000 395,440 0.7909 7.365 7.365 7.641 6.813 7.825 54,310 7.2811 -5.88%
2006-12-18 0 0.850 0.850 0.870 0.840 0.880 776,000 669,500 0.8628 7.825 7.825 8.010 7.733 8.102 84,290 7.9428 -3.41%
2006-12-15 0 0.880 0.880 0.890 0.870 0.930 1,126,000 1,013,520 0.9001 8.102 8.102 8.194 8.010 8.562 122,307 8.2867 -2.22%
2006-12-14 0 0.900 0.880 0.910 0.860 0.910 1,668,000 1,483,040 0.8891 8.286 8.102 8.378 7.917 8.378 181,179 8.1855 3.45%
2006-12-13 0 0.870 0.860 0.900 0.800 0.980 2,530,000 2,208,920 0.8731 8.010 7.917 8.286 7.365 9.022 274,810 8.0380 -8.42%
2006-12-12 0 0.950 0.950 1.000 0.940 1.020 2,846,000 2,755,840 0.9683 8.746 8.746 9.206 8.654 9.390 309,134 8.9147 -7.77%
2006-12-11 0 1.030 0.970 1.030 0.920 1.090 2,544,000 2,576,220 1.0127 9.483 8.930 9.483 8.470 10.03 276,331 9.3229 0.98%
2006-12-08 0 1.020 1.000 1.020 0.960 1.040 2,144,000 2,163,400 1.0090 9.390 9.206 9.390 8.838 9.575 232,883 9.2897 4.08%
2006-12-07 0 0.980 0.980 1.000 0.980 1.060 2,722,000 2,717,300 0.9983 9.022 9.022 9.206 9.022 9.759 295,666 9.1905 -3.92%
2006-12-06 0 1.020 0.990 1.030 0.960 1.130 3,374,000 3,439,580 1.0194 9.390 9.114 9.483 8.838 10.40 366,486 9.3853 -10.53%
2006-12-05 0 1.140 1.140 1.150 1.060 1.290 4,554,688 5,389,724 1.1833 10.50 10.50 10.59 9.759 11.88 494,733 10.894 8.57%
2006-12-04 0 1.050 1.040 1.060 0.700 1.080 7,898,000 7,295,380 0.9237 9.667 9.575 9.759 6.444 9.943 857,886 8.5039 45.83%
2006-12-01 0 0.720 0.710 0.720 0.600 0.730 5,381,500 3,690,400 0.6858 6.629 6.537 6.629 5.524 6.721 584,542 6.3133 24.14%
2006-11-30 0 0.580 0.580 0.590 0.550 0.610 1,412,000 820,000 0.5807 5.340 5.340 5.432 5.063 5.616 153,372 5.3465 -6.45%
2006-11-29 0 0.620 0.610 0.630 0.570 0.680 3,834,000 2,288,740 0.5970 5.708 5.616 5.800 5.248 6.260 416,452 5.4958 3.33%
2006-11-28 0 0.600 0.600 0.610 0.600 0.660 5,032,000 3,075,060 0.6111 5.524 5.524 5.616 5.524 6.076 546,579 5.6260 -9.09%
2006-11-27 0 0.660 0.650 0.660 0.580 0.690 9,630,664 6,296,372 0.6538 6.076 5.984 6.076 5.340 6.352 1,046,089 6.0190 -2.94%
2006-11-24 0 0.680 0.680 0.690 0.560 0.760 14,325,119 9,626,896 0.6720 6.260 6.260 6.352 5.156 6.997 1,556,004 6.1869 13.33%
2006-11-23 0 0.600 0.590 0.600 0.460 0.680 11,188,000 6,615,110 0.5913 5.524 5.432 5.524 4.235 6.260 1,215,248 5.4434 27.66%
2006-11-22 0 0.470 0.460 0.470 0.380 0.490 56,752,000 15,823,620 0.2788 4.327 4.235 4.327 3.498 4.511 6,164,441 2.5669 56.67%
2006-11-21 1 - - - - - 0 0 - 2.762 - - - - 0 - 0.00%
2006-11-20 0 0.300 0.295 0.330 0.300 0.380 5,962,000 2,024,310 0.3395 2.762 2.716 3.038 2.762 3.498 647,597 3.1259 0.00%
2006-11-17 0 0.300 0.300 0.315 0.285 0.400 6,354,000 2,174,550 0.3422 2.762 2.762 2.900 2.624 3.683 690,176 3.1507 0.00%
2006-11-16 0 0.300 0.285 0.305 0.270 0.305 6,912,000 2,004,090 0.2899 2.762 2.624 2.808 2.486 2.808 750,786 2.6693 1.69%
2006-11-15 0 0.295 0.295 0.300 0.280 0.360 5,298,000 1,550,140 0.2926 2.716 2.716 2.762 2.578 3.314 575,472 2.6937 3.51%
2006-11-14 0 0.285 0.285 0.290 0.260 0.285 6,434,000 1,774,210 0.2758 2.624 2.624 2.670 2.394 2.624 698,866 2.5387 -5.00%
2006-11-13 0 0.300 0.280 0.310 0.194 0.300 2,594,000 708,410 0.2731 2.762 2.578 2.854 1.786 2.762 281,762 2.5142 5.26%
2006-11-10 0 0.285 0.280 0.310 0.220 0.385 5,258,000 1,547,502 0.2943 2.624 2.578 2.854 2.025 3.544 571,128 2.7096 -28.75%
2006-11-09 0 0.400 0.385 0.400 0.400 0.710 4,008,000 2,175,350 0.5428 3.683 3.544 3.683 3.683 6.537 435,352 4.9968 -25.93%
2006-11-08 0 0.540 0.500 0.550 0.075 0.570 3,554,000 1,166,432 0.3282 4.971 4.603 5.063 0.690 5.248 386,038 3.0215 1,100.00%
2006-11-07 0 0.045 0.032 - - - 0 0 - 0.414 0.295 - - - 0 - 0.00%
2006-11-06 0 0.045 0.030 - - - 0 0 - 0.414 0.276 - - - 0 - 0.00%
2006-11-03 0 0.045 0.030 - - - 0 0 - 0.414 0.276 - - - 0 - 0.00%
2006-11-02 0 0.045 0.029 - - - 0 0 - 0.414 0.267 - - - 0 - 0.00%
2006-11-01 0 0.045 0.028 - - - 0 0 - 0.414 0.258 - - - 0 - 0.00%
2006-10-31 0 0.045 0.027 - - - 0 0 - 0.414 0.249 - - - 0 - 0.00%
2006-10-27 0 0.045 0.030 - - - 0 0 - 0.414 0.276 - - - 0 - 0.00%
2006-10-26 0 0.045 0.030 - - - 0 0 - 0.414 0.276 - - - 0 - 0.00%
2006-10-25 0 0.045 0.030 - - - 0 0 - 0.414 0.276 - - - 0 - 0.00%
2006-10-24 0 0.045 0.030 - - - 0 0 - 0.414 0.276 - - - 0 - 0.00%
2006-10-23 0 0.045 0.030 - - - 0 0 - 0.414 0.276 - - - 0 - 0.00%
2006-10-20 0 0.045 0.045 - - - 0 0 - 0.414 0.414 - - - 0 - 0.00%
2006-10-19 0 0.045 0.030 - - - 0 0 - 0.414 0.276 - - - 0 - 0.00%
2006-10-18 0 0.045 0.030 - - - 0 0 - 0.414 0.276 - - - 0 - 0.00%
2006-10-17 0 0.045 0.032 - - - 0 0 - 0.414 0.295 - - - 0 - 0.00%
2006-10-16 0 0.045 0.030 - - - 0 0 - 0.414 0.276 - - - 0 - 0.00%
2006-10-13 0 0.045 0.027 - 0.045 0.045 120,000 5,400 0.0450 0.414 0.249 - 0.414 0.414 13,034 0.4143 0.00%
2006-10-12 0 0.045 0.027 - - - 0 0 - 0.414 0.249 - - - 0 - 0.00%
2006-10-11 0 0.045 0.027 - - - 0 0 - 0.414 0.249 - - - 0 - 0.00%
2006-10-10 0 0.045 0.027 - - - 0 0 - 0.414 0.249 - - - 0 - 0.00%
2006-10-09 0 0.045 0.027 - - - 0 0 - 0.414 0.249 - - - 0 - 0.00%
2006-10-06 0 0.045 0.027 0.046 - - 0 0 - 0.414 0.249 0.423 - - 0 - 0.00%
2006-10-05 0 0.045 0.027 - - - 0 0 - 0.414 0.249 - - - 0 - 0.00%
2006-10-04 0 0.045 0.045 - - - 0 0 - 0.414 0.414 - - - 0 - 0.00%
2006-10-03 0 0.045 0.035 - - - 0 0 - 0.414 0.322 - - - 0 - 0.00%
2006-09-29 0 0.045 0.030 - - - 0 0 - 0.414 0.276 - - - 0 - 0.00%
2006-09-28 0 0.045 0.036 - - - 0 0 - 0.414 0.331 - - - 0 - 0.00%
2006-09-27 0 0.045 0.040 - - - 0 0 - 0.414 0.368 - - - 0 - 0.00%
2006-09-26 0 0.045 0.040 - - - 0 0 - 0.414 0.368 - - - 0 - 0.00%
2006-09-25 0 0.045 0.040 - - - 0 0 - 0.414 0.368 - - - 0 - 0.00%
2006-09-22 0 0.045 0.031 - - - 0 0 - 0.414 0.285 - - - 0 - 0.00%
2006-09-21 0 0.045 0.045 - - - 0 0 - 0.414 0.414 - - - 0 - 0.00%
2006-09-20 0 0.045 0.045 - - - 0 0 - 0.414 0.414 - - - 0 - 7.14%
2006-09-19 0 0.042 0.032 - - - 0 0 - 0.387 0.295 - - - 0 - 0.00%
2006-09-18 0 0.042 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
2006-09-15 0 0.042 0.040 - - - 0 0 - 0.387 0.368 - - - 0 - 0.00%
2006-09-14 0 0.042 0.042 - - - 0 0 - 0.387 0.387 - - - 0 - 5.00%
2006-09-13 0 0.040 0.040 - - - 0 0 - 0.368 0.368 - - - 0 - 0.00%
2006-09-12 0 0.040 0.040 - - - 0 0 - 0.368 0.368 - - - 0 - 0.00%
2006-09-11 0 0.040 0.040 - 0.040 0.040 2,000 80 0.0400 0.368 0.368 - 0.368 0.368 217 0.3683 0.00%
2006-09-08 0 0.040 0.028 - - - 0 0 - 0.368 0.258 - - - 0 - 0.00%
2006-09-07 0 0.040 0.028 - 0.040 0.040 8,000 320 0.0400 0.368 0.258 - 0.368 0.368 869 0.3683 -20.00%
2006-09-06 0 0.050 0.030 - - - 0 0 - 0.460 0.276 - - - 0 - 0.00%
2006-09-05 0 0.050 0.030 0.050 - - 0 0 - 0.460 0.276 0.460 - - 0 - -26.47%
2006-09-04 0 0.068 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2006-09-01 0 0.068 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2006-08-31 0 0.068 - 0.068 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
2006-08-30 0 0.068 - 0.068 0.068 0.068 150,000 10,200 0.0680 0.626 - 0.626 0.626 0.626 16,293 0.6260 0.00%
2006-08-29 0 0.068 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2006-08-28 0 0.068 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2006-08-25 0 0.068 0.048 - - - 0 0 - 0.626 0.442 - - - 0 - 0.00%
2006-08-24 0 0.068 0.048 - - - 0 0 - 0.626 0.442 - - - 0 - 0.00%
2006-08-23 0 0.068 - 0.068 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
2006-08-22 0 0.068 - 0.068 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
2006-08-21 0 0.068 0.050 0.068 - - 0 0 - 0.626 0.460 0.626 - - 0 - 0.00%
2006-08-18 0 0.068 - 0.068 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
2006-08-17 0 0.068 - 0.068 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
2006-08-16 0 0.068 - 0.069 - - 0 0 - 0.626 - 0.635 - - 0 - 0.00%
2006-08-15 0 0.068 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2006-08-14 0 0.068 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2006-08-11 0 0.068 - 0.080 - - 0 0 - 0.626 - 0.737 - - 0 - 0.00%
2006-08-10 0 0.068 0.068 - - - 0 0 - 0.626 0.626 - - - 0 - 7.94%
2006-08-09 0 0.063 0.060 - - - 0 0 - 0.580 0.552 - - - 0 - 0.00%
2006-08-08 0 0.063 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2006-08-07 0 0.063 - 0.069 - - 0 0 - 0.580 - 0.635 - - 0 - 0.00%
2006-08-04 0 0.063 0.063 0.069 - - 0 0 - 0.580 0.580 0.635 - - 0 - 0.00%
2006-08-03 0 0.063 - 0.069 - - 0 0 - 0.580 - 0.635 - - 0 - 0.00%
2006-08-02 0 0.063 - 0.063 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2006-08-01 0 0.063 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2006-07-31 0 0.063 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2006-07-28 0 0.063 0.053 0.063 0.063 0.063 228,000 14,364 0.0630 0.580 0.488 0.580 0.580 0.580 24,766 0.5800 0.00%
2006-07-27 0 0.063 0.050 0.063 - - 0 0 - 0.580 0.460 0.580 - - 0 - 0.00%
2006-07-26 0 0.063 0.052 0.063 - - 0 0 - 0.580 0.479 0.580 - - 0 - 0.00%
2006-07-25 0 0.063 0.050 0.063 - - 0 0 - 0.580 0.460 0.580 - - 0 - -4.55%
2006-07-24 0 0.066 0.060 0.066 - - 0 0 - 0.608 0.552 0.608 - - 0 - 0.00%
2006-07-21 0 0.066 0.050 0.066 - - 0 0 - 0.608 0.460 0.608 - - 0 - 0.00%
2006-07-20 0 0.066 - 0.066 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2006-07-19 0 0.066 0.050 0.066 - - 0 0 - 0.608 0.460 0.608 - - 0 - 0.00%
2006-07-18 0 0.066 0.060 0.066 - - 0 0 - 0.608 0.552 0.608 - - 0 - 0.00%
2006-07-17 0 0.066 0.056 0.066 - - 0 0 - 0.608 0.516 0.608 - - 0 - -5.71%
2006-07-14 0 0.070 - 0.070 - - 0 0 - 0.644 - 0.644 - - 0 - 0.00%
2006-07-13 0 0.070 - 0.070 - - 0 0 - 0.644 - 0.644 - - 0 - 0.00%
2006-07-12 0 0.070 0.051 0.070 - - 0 0 - 0.644 0.470 0.644 - - 0 - 0.00%
2006-07-11 0 0.070 0.050 0.070 - - 0 0 - 0.644 0.460 0.644 - - 0 - 0.00%
2006-07-10 0 0.070 - 0.070 - - 0 0 - 0.644 - 0.644 - - 0 - 0.00%
2006-07-07 0 0.070 0.060 0.070 0.070 0.070 334,000 23,380 0.0700 0.644 0.552 0.644 0.644 0.644 36,279 0.6444 0.00%
2006-07-06 0 0.070 - 0.070 0.070 0.070 36,000 2,520 0.0700 0.644 - 0.644 0.644 0.644 3,910 0.6444 -7.89%
2006-07-05 0 0.076 0.070 - - - 0 0 - 0.700 0.644 - - - 0 - 0.00%
2006-07-04 0 0.076 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2006-07-03 0 0.076 0.070 - - - 0 0 - 0.700 0.644 - - - 0 - 0.00%
2006-06-30 0 0.076 0.076 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2006-06-29 0 0.076 0.076 - - - 0 0 - 0.700 0.700 - - - 0 - 8.57%
2006-06-28 0 0.070 0.070 - - - 0 0 - 0.644 0.644 - - - 0 - 0.00%
2006-06-27 0 0.070 0.070 - 0.070 0.070 10,000 700 0.0700 0.644 0.644 - 0.644 0.644 1,086 0.6444 -7.89%
2006-06-26 0 0.076 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2006-06-23 0 0.076 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2006-06-22 0 0.076 0.070 - - - 0 0 - 0.700 0.644 - - - 0 - 0.00%
2006-06-21 0 0.076 0.073 - - - 0 0 - 0.700 0.672 - - - 0 - 0.00%
2006-06-20 0 0.076 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2006-06-19 0 0.076 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2006-06-16 0 0.076 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2006-06-15 0 0.076 0.070 - - - 0 0 - 0.700 0.644 - - - 0 - 0.00%
2006-06-14 0 0.076 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2006-06-13 0 0.076 0.065 - - - 0 0 - 0.700 0.598 - - - 0 - 0.00%
2006-06-12 0 0.076 0.075 - - - 0 0 - 0.700 0.690 - - - 0 - 0.00%
2006-06-09 0 0.076 0.076 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2006-06-08 0 0.076 0.070 - - - 0 0 - 0.700 0.644 - - - 0 - 0.00%
2006-06-07 0 0.076 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2006-06-06 0 0.076 0.075 - - - 0 0 - 0.700 0.690 - - - 0 - 0.00%
2006-06-05 0 0.076 0.075 - - - 0 0 - 0.700 0.690 - - - 0 - 0.00%
2006-06-02 0 0.076 0.076 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2006-06-01 0 0.076 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2006-05-30 0 0.076 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2006-05-29 0 0.076 0.075 - - - 0 0 - 0.700 0.690 - - - 0 - 0.00%
2006-05-26 0 0.076 0.075 - - - 0 0 - 0.700 0.690 - - - 0 - 0.00%
2006-05-25 0 0.076 0.076 - 0.076 0.076 4,000 304 0.0760 0.700 0.700 - 0.700 0.700 434 0.6997 1.33%
2006-05-24 0 0.075 0.075 - - - 0 0 - 0.690 0.690 - - - 0 - 0.00%
2006-05-23 0 0.075 0.070 - - - 0 0 - 0.690 0.644 - - - 0 - 0.00%
2006-05-22 0 0.075 0.075 - - - 0 0 - 0.690 0.690 - - - 0 - 0.00%
2006-05-19 0 0.075 0.075 - 0.075 0.075 30,000 2,250 0.0750 0.690 0.690 - 0.690 0.690 3,259 0.6905 0.00%
2006-05-18 0 0.075 0.075 - 0.075 0.076 224,000 16,924 0.0756 0.690 0.690 - 0.690 0.700 24,331 0.6956 -1.32%
2006-05-17 0 0.076 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2006-05-16 0 0.076 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2006-05-15 0 0.076 0.076 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2006-05-12 0 0.076 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2006-05-11 0 0.076 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2006-05-10 0 0.076 0.076 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2006-05-09 0 0.076 0.076 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2006-05-08 0 0.076 0.076 - 0.076 0.076 100,000 7,600 0.0760 0.700 0.700 - 0.700 0.700 10,862 0.6997 4.11%
2006-05-04 0 0.073 0.070 - - - 0 0 - 0.672 0.644 - - - 0 - 0.00%
2006-05-03 0 0.073 0.060 - - - 0 0 - 0.672 0.552 - - - 0 - 0.00%
2006-05-02 0 0.073 0.060 - - - 0 0 - 0.672 0.552 - - - 0 - 0.00%
2006-04-28 0 0.073 0.065 - - - 0 0 - 0.672 0.598 - - - 0 - 0.00%
2006-04-27 0 0.073 0.073 - - - 0 0 - 0.672 0.672 - - - 0 - 21.67%
2006-04-26 0 0.060 0.060 - - - 0 0 - 0.552 0.552 - - - 0 - 0.00%
2006-04-25 0 0.060 0.060 - - - 0 0 - 0.552 0.552 - - - 0 - 0.00%
2006-04-24 0 0.060 0.060 - - - 0 0 - 0.552 0.552 - - - 0 - 0.00%
2006-04-21 0 0.060 0.060 - - - 0 0 - 0.552 0.552 - - - 0 - 0.00%
2006-04-20 0 0.060 0.050 0.060 - - 0 0 - 0.552 0.460 0.552 - - 0 - 0.00%
2006-04-19 0 0.060 0.050 - - - 0 0 - 0.552 0.460 - - - 0 - 0.00%
2006-04-18 0 0.060 0.050 - 0.060 0.060 62,000 3,720 0.0600 0.552 0.460 - 0.552 0.552 6,734 0.5524 0.00%
2006-04-13 0 0.060 0.040 0.060 - - 0 0 - 0.552 0.368 0.552 - - 0 - 0.00%
2006-04-12 0 0.060 0.050 0.060 - - 0 0 - 0.552 0.460 0.552 - - 0 - 0.00%
2006-04-11 0 0.060 0.045 0.060 - - 0 0 - 0.552 0.414 0.552 - - 0 - 0.00%
2006-04-10 0 0.060 0.040 0.060 - - 0 0 - 0.552 0.368 0.552 - - 0 - 0.00%
2006-04-07 0 0.060 0.050 0.065 - - 0 0 - 0.552 0.460 0.598 - - 0 - 0.00%
2006-04-06 0 0.060 0.045 0.060 0.060 0.060 6,000 360 0.0600 0.552 0.414 0.552 0.552 0.552 652 0.5524 20.00%
2006-04-04 0 0.050 0.045 0.060 - - 0 0 - 0.460 0.414 0.552 - - 0 - 0.00%
2006-04-03 0 0.050 0.045 - 0.045 0.050 128,000 6,080 0.0475 0.460 0.414 - 0.414 0.460 13,903 0.4373 -16.67%
2006-03-31 0 0.060 0.043 - - - 0 0 - 0.552 0.396 - - - 0 - 0.00%
2006-03-30 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2006-03-29 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2006-03-28 0 0.060 0.050 - - - 0 0 - 0.552 0.460 - - - 0 - 0.00%
2006-03-27 0 0.060 0.050 - - - 0 0 - 0.552 0.460 - - - 0 - 0.00%
2006-03-24 0 0.060 0.042 - - - 0 0 - 0.552 0.387 - - - 0 - 0.00%
2006-03-23 0 0.060 0.042 - - - 0 0 - 0.552 0.387 - - - 0 - 0.00%
2006-03-22 0 0.060 0.042 - - - 0 0 - 0.552 0.387 - - - 0 - 0.00%
2006-03-21 0 0.060 0.043 - - - 0 0 - 0.552 0.396 - - - 0 - 0.00%
2006-03-20 0 0.060 0.043 - - - 0 0 - 0.552 0.396 - - - 0 - 0.00%
2006-03-17 0 0.060 0.042 - - - 0 0 - 0.552 0.387 - - - 0 - 0.00%
2006-03-16 0 0.060 0.042 - - - 0 0 - 0.552 0.387 - - - 0 - 0.00%
2006-03-15 0 0.060 0.043 - - - 0 0 - 0.552 0.396 - - - 0 - 0.00%
2006-03-14 0 0.060 0.043 - - - 0 0 - 0.552 0.396 - - - 0 - 0.00%
2006-03-13 0 0.060 0.043 - - - 0 0 - 0.552 0.396 - - - 0 - 0.00%
2006-03-10 0 0.060 0.043 - - - 0 0 - 0.552 0.396 - - - 0 - 0.00%
2006-03-09 0 0.060 0.043 - - - 0 0 - 0.552 0.396 - - - 0 - 0.00%
2006-03-08 0 0.060 0.043 - - - 0 0 - 0.552 0.396 - - - 0 - 0.00%
2006-03-07 0 0.060 0.042 0.060 - - 0 0 - 0.552 0.387 0.552 - - 0 - 0.00%
2006-03-06 0 0.060 0.045 0.060 - - 0 0 - 0.552 0.414 0.552 - - 0 - 0.00%
2006-03-03 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2006-03-02 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2006-03-01 0 0.060 0.042 - - - 0 0 - 0.552 0.387 - - - 0 - 0.00%
2006-02-28 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2006-02-27 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2006-02-24 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2006-02-23 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2006-02-22 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2006-02-21 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2006-02-20 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2006-02-17 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2006-02-16 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2006-02-15 0 0.060 0.045 0.080 - - 0 0 - 0.552 0.414 0.737 - - 0 - 0.00%
2006-02-14 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2006-02-13 0 0.060 0.042 - - - 0 0 - 0.552 0.387 - - - 0 - 0.00%
2006-02-10 0 0.060 0.046 - - - 0 0 - 0.552 0.423 - - - 0 - 0.00%
2006-02-09 0 0.060 0.059 - - - 0 0 - 0.552 0.543 - - - 0 - 0.00%
2006-02-08 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2006-02-07 0 0.060 0.059 - - - 0 0 - 0.552 0.543 - - - 0 - 0.00%
2006-02-06 0 0.060 0.052 - - - 0 0 - 0.552 0.479 - - - 0 - 0.00%
2006-02-03 0 0.060 0.040 0.060 - - 0 0 - 0.552 0.368 0.552 - - 0 - 0.00%
2006-02-02 0 0.060 0.040 0.060 - - 0 0 - 0.552 0.368 0.552 - - 0 - 0.00%
2006-02-01 0 0.060 0.043 0.060 - - 0 0 - 0.552 0.396 0.552 - - 0 - -3.23%
2006-01-27 0 0.062 0.050 0.070 - - 0 0 - 0.571 0.460 0.644 - - 0 - 0.00%
2006-01-26 0 0.062 - 0.085 - - 0 0 - 0.571 - 0.783 - - 0 - 0.00%
2006-01-25 0 0.062 0.062 0.085 - - 0 0 - 0.571 0.571 0.783 - - 0 - 1.64%
2006-01-24 0 0.061 0.061 - 0.061 0.074 210,000 14,110 0.0672 0.562 0.562 - 0.562 0.681 22,810 0.6186 19.61%
2006-01-23 0 0.051 0.048 0.074 - - 0 0 - 0.470 0.442 0.681 - - 0 - 0.00%
2006-01-20 0 0.051 0.051 0.074 - - 0 0 - 0.470 0.470 0.681 - - 0 - 6.25%
2006-01-19 0 0.048 0.048 0.074 - - 0 0 - 0.442 0.442 0.681 - - 0 - 11.63%
2006-01-18 0 0.043 0.043 0.074 - - 0 0 - 0.396 0.396 0.681 - - 0 - 0.00%
2006-01-17 0 0.043 0.043 0.074 - - 0 0 - 0.396 0.396 0.681 - - 0 - 2.38%
2006-01-16 0 0.042 0.041 0.074 - - 0 0 - 0.387 0.377 0.681 - - 0 - 0.00%
2006-01-13 0 0.042 0.036 0.074 - - 0 0 - 0.387 0.331 0.681 - - 0 - 0.00%
2006-01-12 0 0.042 0.030 0.074 - - 0 0 - 0.387 0.276 0.681 - - 0 - 0.00%
2006-01-11 0 0.042 0.030 0.074 - - 0 0 - 0.387 0.276 0.681 - - 0 - 0.00%
2006-01-10 0 0.042 0.030 0.074 - - 0 0 - 0.387 0.276 0.681 - - 0 - 0.00%
2006-01-09 0 0.042 0.030 0.074 - - 0 0 - 0.387 0.276 0.681 - - 0 - 0.00%
2006-01-06 0 0.042 0.030 0.074 - - 0 0 - 0.387 0.276 0.681 - - 0 - 0.00%
2006-01-05 0 0.042 0.030 0.074 - - 0 0 - 0.387 0.276 0.681 - - 0 - 0.00%
2006-01-04 0 0.042 0.030 - 0.042 0.042 100,000 4,200 0.0420 0.387 0.276 - 0.387 0.387 10,862 0.3867 0.00%
2006-01-03 0 0.042 0.030 0.042 - - 0 0 - 0.387 0.276 0.387 - - 0 - 0.00%
2005-12-30 0 0.042 0.030 0.042 - - 0 0 - 0.387 0.276 0.387 - - 0 - 0.00%
2005-12-29 0 0.042 0.030 0.042 - - 0 0 - 0.387 0.276 0.387 - - 0 - 0.00%
2005-12-28 0 0.042 0.030 0.078 - - 0 0 - 0.387 0.276 0.718 - - 0 - 0.00%
2005-12-23 0 0.042 0.030 0.078 - - 0 0 - 0.387 0.276 0.718 - - 0 - 0.00%
2005-12-22 0 0.042 0.032 - - - 0 0 - 0.387 0.295 - - - 0 - 0.00%
2005-12-21 0 0.042 0.032 - - - 0 0 - 0.387 0.295 - - - 0 - 0.00%
2005-12-20 0 0.042 0.032 - - - 0 0 - 0.387 0.295 - - - 0 - 0.00%
2005-12-19 0 0.042 0.034 - - - 0 0 - 0.387 0.313 - - - 0 - 0.00%
2005-12-16 0 0.042 0.042 - - - 0 0 - 0.387 0.387 - - - 0 - 0.00%
2005-12-15 0 0.042 0.042 - 0.042 0.060 365,000 21,483 0.0589 0.387 0.387 - 0.387 0.552 39,647 0.5419 -27.59%
2005-12-14 0 0.058 0.058 0.078 0.058 0.058 40,000 2,320 0.0580 0.534 0.534 0.718 0.534 0.534 4,345 0.5340 -3.33%
2005-12-13 0 0.060 0.040 0.078 - - 0 0 - 0.552 0.368 0.718 - - 0 - 0.00%
2005-12-12 0 0.060 0.042 0.078 - - 0 0 - 0.552 0.387 0.718 - - 0 - 0.00%
2005-12-09 0 0.060 0.040 0.078 - - 0 0 - 0.552 0.368 0.718 - - 0 - 0.00%
2005-12-08 0 0.060 0.040 0.078 - - 0 0 - 0.552 0.368 0.718 - - 0 - 0.00%
2005-12-07 0 0.060 0.042 0.078 - - 0 0 - 0.552 0.387 0.718 - - 0 - 0.00%
2005-12-06 0 0.060 0.042 0.078 - - 0 0 - 0.552 0.387 0.718 - - 0 - 0.00%
2005-12-05 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2005-12-02 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2005-12-01 0 0.060 0.045 0.080 - - 0 0 - 0.552 0.414 0.737 - - 0 - 0.00%
2005-11-30 0 0.060 0.045 0.075 - - 0 0 - 0.552 0.414 0.690 - - 0 - 0.00%
2005-11-29 0 0.060 0.050 0.080 - - 0 0 - 0.552 0.460 0.737 - - 0 - 0.00%
2005-11-28 0 0.060 0.051 0.080 - - 0 0 - 0.552 0.470 0.737 - - 0 - 0.00%
2005-11-25 0 0.060 0.045 0.080 - - 0 0 - 0.552 0.414 0.737 - - 0 - 0.00%
2005-11-24 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2005-11-23 0 0.060 0.050 0.074 - - 0 0 - 0.552 0.460 0.681 - - 0 - 0.00%
2005-11-22 0 0.060 0.060 0.076 0.060 0.060 120,000 7,200 0.0600 0.552 0.552 0.700 0.552 0.552 13,034 0.5524 -25.00%
2005-11-21 0 0.080 0.080 - 0.080 0.080 64,000 5,120 0.0800 0.737 0.737 - 0.737 0.737 6,952 0.7365 2.56%
2005-11-18 0 0.078 - - 0.077 0.078 10,192,000 790,976 0.0776 0.718 - - 0.709 0.718 1,107,062 0.7145 0.00%
2005-11-17 0 0.078 - 0.078 - - 0 0 - 0.718 - 0.718 - - 0 - 0.00%
2005-11-16 0 0.078 - 0.078 - - 0 0 - 0.718 - 0.718 - - 0 - 0.00%
2005-11-15 0 0.078 - 0.078 - - 0 0 - 0.718 - 0.718 - - 0 - 0.00%
2005-11-14 0 0.078 - 0.078 - - 0 0 - 0.718 - 0.718 - - 0 - 0.00%
2005-11-11 0 0.078 - 0.078 - - 0 0 - 0.718 - 0.718 - - 0 - 0.00%
2005-11-10 0 0.078 - 0.078 - - 0 0 - 0.718 - 0.718 - - 0 - 0.00%
2005-11-09 0 0.078 - 0.078 - - 0 0 - 0.718 - 0.718 - - 0 - 0.00%
2005-11-08 0 0.078 - 0.078 - - 0 0 - 0.718 - 0.718 - - 0 - 0.00%
2005-11-07 0 0.078 - 0.078 - - 0 0 - 0.718 - 0.718 - - 0 - 0.00%
2005-11-04 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-11-03 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-11-02 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-11-01 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-31 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-28 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-27 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-26 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-25 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-24 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-21 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-20 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-19 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-18 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-17 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-14 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-13 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-12 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-10 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-07 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-06 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-05 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-04 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-10-03 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-09-30 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-09-29 0 0.078 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2005-09-28 0 0.078 - 0.086 - - 0 0 - 0.718 - 0.792 - - 0 - 0.00%
2005-09-27 0 0.078 - 0.086 - - 0 0 - 0.718 - 0.792 - - 0 - 0.00%
2005-09-26 0 0.078 - 0.086 - - 0 0 - 0.718 - 0.792 - - 0 - 0.00%
2005-09-23 0 0.078 - 0.086 - - 0 0 - 0.718 - 0.792 - - 0 - 0.00%
2005-09-22 0 0.078 - 0.078 - - 0 0 - 0.718 - 0.718 - - 0 - -1.27%
2005-09-21 0 0.079 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2005-09-20 0 0.079 - 0.079 0.079 0.080 886,000 70,000 0.0790 0.727 - 0.727 0.727 0.737 96,238 0.7274 0.00%
2005-09-16 0 0.079 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2005-09-15 0 0.079 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2005-09-14 0 0.079 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2005-09-13 0 0.079 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2005-09-12 0 0.079 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2005-09-09 0 0.079 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2005-09-08 0 0.079 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2005-09-07 0 0.079 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2005-09-06 0 0.079 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2005-09-05 0 0.079 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2005-09-02 0 0.079 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2005-09-01 0 0.079 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2005-08-31 0 0.079 0.040 - - - 0 0 - 0.727 0.368 - - - 0 - 0.00%
2005-08-30 0 0.079 0.040 - - - 0 0 - 0.727 0.368 - - - 0 - 0.00%
2005-08-29 0 0.079 0.040 - - - 0 0 - 0.727 0.368 - - - 0 - 0.00%
2005-08-26 0 0.079 0.040 - - - 0 0 - 0.727 0.368 - - - 0 - 0.00%
2005-08-25 0 0.079 0.040 - - - 0 0 - 0.727 0.368 - - - 0 - 0.00%
2005-08-24 0 0.079 0.040 - - - 0 0 - 0.727 0.368 - - - 0 - 0.00%
2005-08-23 0 0.079 0.040 - - - 0 0 - 0.727 0.368 - - - 0 - 0.00%
2005-08-22 0 0.079 0.040 - - - 0 0 - 0.727 0.368 - - - 0 - 0.00%
2005-08-19 0 0.079 0.045 - - - 0 0 - 0.727 0.414 - - - 0 - 0.00%
2005-08-18 0 0.079 0.045 - - - 0 0 - 0.727 0.414 - - - 0 - 0.00%
2005-08-17 0 0.079 0.045 - - - 0 0 - 0.727 0.414 - - - 0 - 0.00%
2005-08-16 0 0.079 0.040 - - - 0 0 - 0.727 0.368 - - - 0 - 0.00%
2005-08-15 0 0.079 0.040 - - - 0 0 - 0.727 0.368 - - - 0 - 0.00%
2005-08-12 0 0.079 0.040 - - - 0 0 - 0.727 0.368 - - - 0 - 0.00%
2005-08-11 0 0.079 0.040 - - - 0 0 - 0.727 0.368 - - - 0 - 0.00%
2005-08-10 0 0.079 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2005-08-09 0 0.079 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2005-08-08 0 0.079 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2005-08-05 0 0.079 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2005-08-04 0 0.079 - 0.079 - - 0 0 - 0.727 - 0.727 - - 0 - -7.06%
2005-08-03 0 0.085 - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2005-08-02 0 0.085 - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2005-08-01 0 0.085 - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2005-07-29 0 0.085 - 0.085 - - 0 0 - 0.783 - 0.783 - - 0 - 0.00%
2005-07-28 0 0.085 - 0.085 - - 0 0 - 0.783 - 0.783 - - 0 - 0.00%
2005-07-27 0 0.085 - 0.085 - - 0 0 - 0.783 - 0.783 - - 0 - 0.00%
2005-07-26 0 0.085 - 0.085 - - 0 0 - 0.783 - 0.783 - - 0 - 0.00%
2005-07-25 0 0.085 - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2005-07-22 0 0.085 - 0.085 - - 0 0 - 0.783 - 0.783 - - 0 - 0.00%
2005-07-21 0 0.085 - 0.085 - - 0 0 - 0.783 - 0.783 - - 0 - 0.00%
2005-07-20 0 0.085 - 0.085 - - 0 0 - 0.783 - 0.783 - - 0 - 0.00%
2005-07-19 0 0.085 - 0.085 - - 0 0 - 0.783 - 0.783 - - 0 - 0.00%
2005-07-18 0 0.085 - 0.085 - - 0 0 - 0.783 - 0.783 - - 0 - 0.00%
2005-07-15 0 0.085 - 0.085 - - 0 0 - 0.783 - 0.783 - - 0 - 0.00%
2005-07-14 0 0.085 - 0.085 - - 0 0 - 0.783 - 0.783 - - 0 - -3.41%
2005-07-13 0 0.088 - 0.088 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2005-07-12 0 0.088 - 0.088 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2005-07-11 0 0.088 - 0.088 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2005-07-08 0 0.088 - 0.088 0.088 0.088 4,000 352 0.0880 0.810 - 0.810 0.810 0.810 434 0.8102 0.00%
2005-07-07 0 0.088 - 0.088 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2005-07-06 0 0.088 0.080 0.088 - - 0 0 - 0.810 0.737 0.810 - - 0 - 0.00%
2005-07-05 0 0.088 - 0.088 - - 0 0 - 0.810 - 0.810 - - 0 - -1.12%
2005-07-04 0 0.089 - 0.095 - - 0 0 - 0.819 - 0.875 - - 0 - 0.00%
2005-06-30 0 0.089 - 0.089 - - 0 0 - 0.819 - 0.819 - - 0 - 0.00%
2005-06-29 0 0.089 - 0.089 - - 0 0 - 0.819 - 0.819 - - 0 - -7.29%
2005-06-28 0 0.096 - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2005-06-27 0 0.096 - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2005-06-24 0 0.096 - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2005-06-23 0 0.096 - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2005-06-22 0 0.096 - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2005-06-21 0 0.096 - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2005-06-20 0 0.096 - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2005-06-17 0 0.096 - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2005-06-16 0 0.096 0.093 0.096 - - 0 0 - 0.884 0.856 0.884 - - 0 - 0.00%
2005-06-15 0 0.096 0.095 0.096 0.096 0.096 6,000 576 0.0960 0.884 0.875 0.884 0.884 0.884 652 0.8838 -2.04%
2005-06-14 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-06-13 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-06-10 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-06-09 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-06-08 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-06-07 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-06-06 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-06-03 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-06-02 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-06-01 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-31 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-30 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-27 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-26 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-25 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-24 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-23 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-20 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-19 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-18 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-17 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-13 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-12 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-11 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-10 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-09 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-06 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-05 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-04 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-05-03 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-04-29 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-04-28 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-04-27 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-04-26 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-04-25 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-04-22 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-04-21 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-04-20 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-04-19 0 0.098 0.090 - - - 0 0 - 0.902 0.829 - - - 0 - 0.00%
2005-04-18 0 0.098 - - 0.098 0.098 1,000,000 98,000 0.0980 0.902 - - 0.902 0.902 108,621 0.9022 0.00%
2005-04-15 0 0.098 0.098 - - - 0 0 - 0.902 0.902 - - - 0 - 0.00%
2005-04-14 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-04-13 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-04-12 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-04-11 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-04-08 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-04-07 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-04-06 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-04-04 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-04-01 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-03-31 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-30 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-29 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-03-24 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-23 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-22 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-21 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-18 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-17 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-16 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-15 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-14 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-11 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-10 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-09 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-08 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-07 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-04 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-03 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2005-03-02 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-03-01 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-02-28 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-02-25 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-02-24 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-02-23 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-02-22 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-02-21 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-02-18 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-02-17 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-02-16 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-02-15 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-02-14 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-02-08 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-02-07 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-02-04 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-02-03 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-02-02 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-02-01 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-31 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-28 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-27 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-26 0 0.098 - 0.098 0.098 0.098 2,000 196 0.0980 0.902 - 0.902 0.902 0.902 217 0.9022 0.00%
2005-01-25 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-24 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-21 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-20 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-19 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-18 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-17 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-14 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-13 0 0.098 0.098 - - - 0 0 - 0.902 0.902 - - - 0 - 0.00%
2005-01-12 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-11 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-10 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-07 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-06 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-05 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-04 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2005-01-03 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2004-12-31 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2004-12-30 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2004-12-29 0 0.098 0.098 - - - 0 0 - 0.902 0.902 - - - 0 - 0.00%
2004-12-28 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2004-12-24 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2004-12-23 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2004-12-22 0 0.098 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2004-12-21 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2004-12-20 0 0.098 - 0.098 - - 0 0 - 0.902 - 0.902 - - 0 - -2.00%
2004-12-17 0 0.100 - 0.100 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2004-12-16 0 0.100 - 0.100 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2004-12-15 0 0.100 - 0.100 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2004-12-14 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-12-13 0 0.100 0.070 - - - 0 0 - 0.921 0.644 - - - 0 - 0.00%
2004-12-10 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-12-09 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-12-08 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-12-07 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-12-06 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-12-03 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-12-02 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-12-01 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-11-30 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-11-29 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-11-26 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-11-25 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-11-24 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-11-23 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-11-22 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-11-19 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-11-18 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-11-17 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-11-16 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-11-15 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-11-12 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-11-11 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-11-10 0 0.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2004-11-09 0 0.100 0.100 - - - 0 0 - 0.921 0.921 - - - 0 - 0.00%
2004-11-08 0 0.100 0.100 - - - 0 0 - 0.921 0.921 - - - 0 - 8.70%
2004-11-05 0 0.092 0.092 - - - 0 0 - 0.847 0.847 - - - 0 - 0.00%
2004-11-04 0 0.092 0.092 - - - 0 0 - 0.847 0.847 - - - 0 - 0.00%
2004-11-03 0 0.092 0.092 - - - 0 0 - 0.847 0.847 - - - 0 - 0.00%
2004-11-02 0 0.092 0.092 - - - 0 0 - 0.847 0.847 - - - 0 - 2.22%
2004-11-01 0 0.090 - - - - 0 0 - 0.829 - - - - 0 - 0.00%
2004-10-29 0 0.090 0.085 - - - 0 0 - 0.829 0.783 - - - 0 - 0.00%
2004-10-28 0 0.090 0.085 - - - 0 0 - 0.829 0.783 - - - 0 - 0.00%
2004-10-27 0 0.090 0.085 - - - 0 0 - 0.829 0.783 - - - 0 - 0.00%
2004-10-26 0 0.090 0.085 - - - 0 0 - 0.829 0.783 - - - 0 - 0.00%
2004-10-25 0 0.090 0.085 - - - 0 0 - 0.829 0.783 - - - 0 - 0.00%
2004-10-21 0 0.090 0.085 - - - 0 0 - 0.829 0.783 - - - 0 - 0.00%
2004-10-20 0 0.090 - - - - 0 0 - 0.829 - - - - 0 - 0.00%
2004-10-19 0 0.090 - - - - 0 0 - 0.829 - - - - 0 - 0.00%
2004-10-18 0 0.090 - - - - 0 0 - 0.829 - - - - 0 - 0.00%
2004-10-15 0 0.090 - - - - 0 0 - 0.829 - - - - 0 - 0.00%
2004-10-14 0 0.090 - - - - 0 0 - 0.829 - - - - 0 - 0.00%
2004-10-13 0 0.090 - - - - 0 0 - 0.829 - - - - 0 - 0.00%
2004-10-12 0 0.090 - - - - 0 0 - 0.829 - - - - 0 - 0.00%
2004-10-11 0 0.090 - - - - 0 0 - 0.829 - - - - 0 - 0.00%
2004-10-08 0 0.090 - - - - 0 0 - 0.829 - - - - 0 - 0.00%
2004-10-07 0 0.090 - - - - 0 0 - 0.829 - - - - 0 - 0.00%
2004-10-06 0 0.090 0.090 - - - 0 0 - 0.829 0.829 - - - 0 - 12.50%
2004-10-05 0 0.080 0.080 - - - 0 0 - 0.737 0.737 - - - 0 - 0.00%
2004-10-04 0 0.080 0.080 - - - 0 0 - 0.737 0.737 - - - 0 - 6.67%
2004-09-30 0 0.075 0.075 - - - 0 0 - 0.690 0.690 - - - 0 - 7.14%
2004-09-28 0 0.070 0.070 - - - 0 0 - 0.644 0.644 - - - 0 - 7.69%
2004-09-27 0 0.065 0.065 - - - 0 0 - 0.598 0.598 - - - 0 - 4.84%
2004-09-24 0 0.062 - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2004-09-23 0 0.062 - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2004-09-22 0 0.062 - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2004-09-21 0 0.062 - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2004-09-20 0 0.062 0.062 - - - 0 0 - 0.571 0.571 - - - 0 - 3.33%
2004-09-17 0 0.060 0.060 - - - 0 0 - 0.552 0.552 - - - 0 - 0.00%
2004-09-16 0 0.060 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2004-09-15 0 0.060 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2004-09-14 0 0.060 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2004-09-13 0 0.060 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2004-09-10 0 0.060 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2004-09-09 0 0.060 0.055 - - - 0 0 - 0.552 0.506 - - - 0 - 0.00%
2004-09-08 0 0.060 0.056 - - - 0 0 - 0.552 0.516 - - - 0 - 0.00%
2004-09-07 0 0.060 0.056 - - - 0 0 - 0.552 0.516 - - - 0 - 0.00%
2004-09-06 0 0.060 0.050 - - - 0 0 - 0.552 0.460 - - - 0 - 0.00%
2004-09-03 0 0.060 0.060 - - - 0 0 - 0.552 0.552 - - - 0 - 3.45%
2004-09-02 0 0.058 0.058 - - - 0 0 - 0.534 0.534 - - - 0 - 0.00%
2004-09-01 0 0.058 0.058 - 0.058 0.058 4,000 232 0.0580 0.534 0.534 - 0.534 0.534 434 0.5340 -10.77%
2004-08-31 0 0.065 0.060 - - - 0 0 - 0.598 0.552 - - - 0 - 0.00%
2004-08-30 0 0.065 0.057 - 0.065 0.065 250,000 16,250 0.0650 0.598 0.525 - 0.598 0.598 27,155 0.5984 0.00%
2004-08-27 0 0.065 0.060 - - - 0 0 - 0.598 0.552 - - - 0 - 0.00%
2004-08-26 0 0.065 0.065 - 0.065 0.065 120,000 7,800 0.0650 0.598 0.598 - 0.598 0.598 13,034 0.5984 -13.33%
2004-08-25 0 0.075 0.065 - - - 0 0 - 0.690 0.598 - - - 0 - 0.00%
2004-08-24 0 0.075 0.065 - - - 0 0 - 0.690 0.598 - - - 0 - 0.00%
2004-08-23 0 0.075 0.065 - - - 0 0 - 0.690 0.598 - - - 0 - 0.00%
2004-08-20 0 0.075 0.065 - - - 0 0 - 0.690 0.598 - - - 0 - 0.00%
2004-08-19 0 0.075 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-08-18 0 0.075 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-08-17 0 0.075 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-08-16 0 0.075 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-08-13 0 0.075 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-08-12 0 0.075 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-08-11 0 0.075 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-08-10 0 0.075 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-08-09 0 0.075 0.070 - - - 0 0 - 0.690 0.644 - - - 0 - 0.00%
2004-08-06 0 0.075 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-08-05 0 0.075 0.040 - - - 0 0 - 0.690 0.368 - - - 0 - 0.00%
2004-08-04 0 0.075 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-08-03 0 0.075 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-08-02 0 0.075 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-07-30 0 0.075 0.075 - - - 0 0 - 0.690 0.690 - - - 0 - 0.00%
2004-07-29 0 0.075 0.075 - - - 0 0 - 0.690 0.690 - - - 0 - 0.00%
2004-07-28 0 0.075 0.075 - 0.075 0.075 40,000 3,000 0.0750 0.690 0.690 - 0.690 0.690 4,345 0.6905 -8.54%
2004-07-27 0 0.082 0.082 - 0.082 0.082 256,000 20,992 0.0820 0.755 0.755 - 0.755 0.755 27,807 0.7549 -31.67%
2004-07-26 0 0.120 0.080 - - - 0 0 - 1.105 0.737 - - - 0 - 0.00%
2004-07-23 0 0.120 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2004-07-22 0 0.120 0.042 - - - 0 0 - 1.105 0.387 - - - 0 - 0.00%
2004-07-21 0 0.120 0.080 - - - 0 0 - 1.105 0.737 - - - 0 - 0.00%
2004-07-20 0 0.120 0.040 - - - 0 0 - 1.105 0.368 - - - 0 - 0.00%
2004-07-19 0 0.120 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2004-07-16 0 0.120 0.062 - - - 0 0 - 1.105 0.571 - - - 0 - 0.00%
2004-07-15 0 0.120 0.040 - - - 0 0 - 1.105 0.368 - - - 0 - 0.00%
2004-07-14 0 0.120 0.040 - - - 0 0 - 1.105 0.368 - - - 0 - 0.00%
2004-07-13 0 0.120 0.040 - - - 0 0 - 1.105 0.368 - - - 0 - 0.00%
2004-07-12 0 0.120 0.040 - - - 0 0 - 1.105 0.368 - - - 0 - 0.00%
2004-07-09 0 0.120 0.040 - - - 0 0 - 1.105 0.368 - - - 0 - 0.00%
2004-07-08 0 0.120 0.042 - - - 0 0 - 1.105 0.387 - - - 0 - 0.00%
2004-07-07 0 0.120 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2004-07-06 0 0.120 0.042 - - - 0 0 - 1.105 0.387 - - - 0 - 0.00%
2004-07-05 0 0.120 0.032 - - - 0 0 - 1.105 0.295 - - - 0 - 0.00%
2004-07-02 0 0.120 0.042 - - - 0 0 - 1.105 0.387 - - - 0 - 0.00%
2004-06-30 0 0.120 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2004-06-29 0 0.120 0.032 - - - 0 0 - 1.105 0.295 - - - 0 - 0.00%
2004-06-28 0 0.120 0.032 - - - 0 0 - 1.105 0.295 - - - 0 - 0.00%
2004-06-25 0 0.120 0.030 - - - 0 0 - 1.105 0.276 - - - 0 - 0.00%
2004-06-24 0 0.120 0.028 - - - 0 0 - 1.105 0.258 - - - 0 - 0.00%
2004-06-23 0 0.120 0.024 - - - 0 0 - 1.105 0.221 - - - 0 - 0.00%
2004-06-21 0 0.120 0.022 - - - 0 0 - 1.105 0.203 - - - 0 - 0.00%
2004-06-18 0 0.120 0.020 - - - 0 0 - 1.105 0.184 - - - 0 - 0.00%
2004-06-17 0 0.120 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2004-06-16 0 0.120 0.022 - - - 0 0 - 1.105 0.203 - - - 0 - 0.00%
2004-06-15 0 0.120 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2004-06-14 0 0.120 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2004-06-11 0 0.120 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2004-06-10 0 0.120 - 0.120 - - 0 0 - 1.105 - 1.105 - - 0 - 0.00%
2004-06-09 0 0.120 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2004-06-08 0 0.120 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2004-06-07 0 0.120 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2004-06-04 0 0.120 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2004-06-03 0 0.120 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2004-06-02 0 0.120 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2004-06-01 0 0.120 0.120 - - - 0 0 - 1.105 1.105 - - - 0 - 0.00%
2004-05-31 0 0.120 0.115 0.170 - - 0 0 - 1.105 1.059 1.565 - - 0 - 0.00%
2004-05-28 0 0.120 - 0.170 - - 0 0 - 1.105 - 1.565 - - 0 - 0.00%
2004-05-27 0 0.120 - 0.170 - - 0 0 - 1.105 - 1.565 - - 0 - 0.00%
2004-05-25 0 0.120 - 0.170 - - 0 0 - 1.105 - 1.565 - - 0 - 0.00%
2004-05-24 0 0.120 - 0.170 - - 0 0 - 1.105 - 1.565 - - 0 - 0.00%
2004-05-21 0 0.120 - 0.170 - - 0 0 - 1.105 - 1.565 - - 0 - 0.00%
2004-05-20 0 0.120 0.080 0.170 - - 0 0 - 1.105 0.737 1.565 - - 0 - 0.00%
2004-05-19 0 0.120 - 0.170 - - 0 0 - 1.105 - 1.565 - - 0 - 0.00%
2004-05-18 0 0.120 - 0.170 - - 0 0 - 1.105 - 1.565 - - 0 - 0.00%
2004-05-17 0 0.120 - 0.170 - - 0 0 - 1.105 - 1.565 - - 0 - 0.00%
2004-05-14 0 0.120 - 0.120 - - 0 0 - 1.105 - 1.105 - - 0 - 0.00%
2004-05-13 0 0.120 - 0.120 - - 0 0 - 1.105 - 1.105 - - 0 - -7.69%
2004-05-12 0 0.130 - 0.130 - - 0 0 - 1.197 - 1.197 - - 0 - 0.00%
2004-05-11 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-05-10 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-05-07 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-05-06 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-05-05 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-05-04 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-05-03 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-04-30 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-04-29 0 0.130 - 0.130 - - 0 0 - 1.197 - 1.197 - - 0 - 0.00%
2004-04-28 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-04-27 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-04-26 0 0.130 0.120 0.170 - - 0 0 - 1.197 1.105 1.565 - - 0 - 0.00%
2004-04-23 0 0.130 - 0.130 - - 0 0 - 1.197 - 1.197 - - 0 - 0.00%
2004-04-22 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-04-21 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-04-20 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-04-19 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-04-16 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-04-15 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-04-14 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-04-13 0 0.130 - 0.170 - - 0 0 - 1.197 - 1.565 - - 0 - 0.00%
2004-04-08 0 0.130 0.128 0.170 - - 0 0 - 1.197 1.178 1.565 - - 0 - 0.00%
2004-04-07 0 0.130 0.128 0.170 - - 0 0 - 1.197 1.178 1.565 - - 0 - 0.00%
2004-04-06 0 0.130 0.130 0.170 - - 0 0 - 1.197 1.197 1.565 - - 0 - 3.17%
2004-04-02 0 0.126 0.126 0.170 - - 0 0 - 1.160 1.160 1.565 - - 0 - 0.80%
2004-04-01 0 0.125 0.125 0.170 - - 0 0 - 1.151 1.151 1.565 - - 0 - 4.17%
2004-03-31 0 0.120 0.120 0.170 - - 0 0 - 1.105 1.105 1.565 - - 0 - 0.00%
2004-03-30 0 0.120 0.120 0.170 - - 0 0 - 1.105 1.105 1.565 - - 0 - 0.00%
2004-03-29 0 0.120 0.120 0.170 - - 0 0 - 1.105 1.105 1.565 - - 0 - 0.00%
2004-03-26 0 0.120 0.120 0.170 - - 0 0 - 1.105 1.105 1.565 - - 0 - 0.00%
2004-03-25 0 0.120 0.120 0.170 0.120 0.120 40,000 4,800 0.1200 1.105 1.105 1.565 1.105 1.105 4,345 1.1048 -14.29%
2004-03-24 0 0.140 0.120 0.140 - - 0 0 - 1.289 1.105 1.289 - - 0 - 0.00%
2004-03-23 0 0.140 0.120 0.140 - - 0 0 - 1.289 1.105 1.289 - - 0 - -12.50%
2004-03-22 0 0.160 - 0.170 - - 0 0 - 1.473 - 1.565 - - 0 - 0.00%
2004-03-19 0 0.160 - 0.170 - - 0 0 - 1.473 - 1.565 - - 0 - 0.00%
2004-03-18 0 0.160 - 0.170 - - 0 0 - 1.473 - 1.565 - - 0 - 0.00%
2004-03-17 0 0.160 0.160 - 0.160 0.160 120,000 19,200 0.1600 1.473 1.473 - 1.473 1.473 13,034 1.4730 6.67%
2004-03-16 0 0.150 - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2004-03-15 0 0.150 - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2004-03-12 0 0.150 - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2004-03-11 0 0.150 - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2004-03-10 0 0.150 - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2004-03-09 0 0.150 - 0.150 - - 0 0 - 1.381 - 1.381 - - 0 - 0.00%
2004-03-08 0 0.150 - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2004-03-05 0 0.150 - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2004-03-04 0 0.150 - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2004-03-03 0 0.150 - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2004-03-02 0 0.150 - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2004-03-01 0 0.150 0.140 - - - 0 0 - 1.381 1.289 - - - 0 - 0.00%
2004-02-27 0 0.150 0.140 - 0.150 0.150 140,000 21,000 0.1500 1.381 1.289 - 1.381 1.381 15,207 1.3810 0.00%
2004-02-26 0 0.150 - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2004-02-25 0 0.150 0.140 - - - 0 0 - 1.381 1.289 - - - 0 - 0.00%
2004-02-24 0 0.150 0.150 - 0.150 0.150 10,000 1,500 0.1500 1.381 1.381 - 1.381 1.381 1,086 1.3810 -6.25%
2004-02-23 0 0.160 0.150 0.160 - - 0 0 - 1.473 1.381 1.473 - - 0 - 0.00%
2004-02-20 0 0.160 - 0.160 - - 0 0 - 1.473 - 1.473 - - 0 - 0.00%
2004-02-19 0 0.160 - 0.160 - - 0 0 - 1.473 - 1.473 - - 0 - 0.00%
2004-02-18 0 0.160 0.150 - - - 0 0 - 1.473 1.381 - - - 0 - 0.00%
2004-02-17 0 0.160 0.150 - - - 0 0 - 1.473 1.381 - - - 0 - 0.00%
2004-02-16 0 0.160 0.150 - - - 0 0 - 1.473 1.381 - - - 0 - 0.00%
2004-02-13 0 0.160 0.150 - - - 0 0 - 1.473 1.381 - - - 0 - 0.00%
2004-02-12 0 0.160 0.140 - - - 0 0 - 1.473 1.289 - - - 0 - 0.00%
2004-02-11 0 0.160 0.140 - - - 0 0 - 1.473 1.289 - - - 0 - 0.00%
2004-02-10 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-02-09 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-02-06 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-02-05 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-02-04 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-02-03 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-02-02 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-01-30 0 0.160 0.150 - - - 0 0 - 1.473 1.381 - - - 0 - 0.00%
2004-01-29 0 0.160 0.150 - - - 0 0 - 1.473 1.381 - - - 0 - 0.00%
2004-01-28 0 0.160 0.150 - - - 0 0 - 1.473 1.381 - - - 0 - 0.00%
2004-01-27 0 0.160 0.150 - - - 0 0 - 1.473 1.381 - - - 0 - 0.00%
2004-01-26 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-01-21 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-01-20 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-01-19 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-01-16 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-01-15 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-01-14 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-01-13 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-01-12 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-01-09 0 0.160 0.160 - 0.160 0.160 84,000 13,440 0.1600 1.473 1.473 - 1.473 1.473 9,124 1.4730 0.00%
2004-01-08 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-01-07 0 0.160 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2004-01-06 0 0.160 0.160 - - - 0 0 - 1.473 1.473 - - - 0 - 0.00%
2004-01-05 0 0.160 0.160 - 0.150 0.158 28,000 4,408 0.1574 1.473 1.473 - 1.381 1.455 3,041 1.4493 6.67%
2004-01-02 0 0.150 - 0.150 - - 0 0 - 1.381 - 1.381 - - 0 - 0.00%
2003-12-31 0 0.150 0.110 0.150 - - 0 0 - 1.381 1.013 1.381 - - 0 - -5.06%
2003-12-30 0 0.158 0.110 0.158 - - 0 0 - 1.455 1.013 1.455 - - 0 - -2.47%
2003-12-29 0 0.162 0.110 0.162 - - 76,000 8,360 0.1100 1.491 1.013 1.491 - - 8,255 1.0127 -1.82%
2003-12-24 0 0.165 0.130 0.165 - - 0 0 - 1.519 1.197 1.519 - - 0 - 0.00%
2003-12-23 0 0.165 0.130 - - - 0 0 - 1.519 1.197 - - - 0 - 0.00%
2003-12-22 0 0.165 0.165 - 0.160 0.160 45,000 7,190 0.1598 1.519 1.519 - 1.473 1.473 4,888 1.4710 -5.71%
2003-12-19 0 0.175 0.120 0.183 - - 0 0 - 1.611 1.105 1.685 - - 0 - 0.00%
2003-12-18 0 0.175 0.120 - - - 0 0 - 1.611 1.105 - - - 0 - 0.00%
2003-12-17 0 0.175 0.150 - - - 0 0 - 1.611 1.381 - - - 0 - 0.00%
2003-12-16 0 0.175 0.175 0.290 0.175 0.175 87,000 15,210 0.1748 1.611 1.611 2.670 1.611 1.611 9,450 1.6095 0.00%
2003-12-15 0 0.175 0.121 0.175 - - 0 0 - 1.611 1.114 1.611 - - 0 - -3.85%
2003-12-12 0 0.182 - 0.182 - - 0 0 - 1.676 - 1.676 - - 0 - 0.00%
2003-12-11 0 0.182 - 0.182 0.182 0.182 26,000 4,732 0.1820 1.676 - 1.676 1.676 1.676 2,824 1.6756 -4.21%
2003-12-10 0 0.190 0.160 0.190 - - 0 0 - 1.749 1.473 1.749 - - 0 - 0.00%
2003-12-09 0 0.190 0.140 0.190 0.180 0.190 80,000 15,180 0.1898 1.749 1.289 1.749 1.657 1.749 8,690 1.7469 -5.00%
2003-12-08 0 0.200 - 0.200 0.200 0.200 20,000 4,000 0.2000 1.841 - 1.841 1.841 1.841 2,172 1.8413 -20.00%
2003-12-05 0 0.250 0.210 0.250 - - 0 0 - 2.302 1.933 2.302 - - 0 - -16.67%
2003-12-04 0 0.300 0.190 0.300 0.240 0.300 155,000 38,220 0.2466 2.762 1.749 2.762 2.210 2.762 16,836 2.2701 170.27%
2003-12-03 0 0.111 0.111 0.200 0.111 0.111 14,000 1,554 0.1110 1.022 1.022 1.841 1.022 1.022 1,521 1.0219 -61.05%
2003-12-02 0 0.285 0.100 0.285 - - 0 0 - 2.624 0.921 2.624 - - 0 - -3.39%
2003-12-01 0 0.295 0.100 0.295 - - 0 0 - 2.716 0.921 2.716 - - 0 - -14.49%
2003-11-28 0 0.345 - 0.345 - - 0 0 - 3.176 - 3.176 - - 0 - 0.00%
2003-11-27 0 0.345 0.205 0.345 - - 0 0 - 3.176 1.887 3.176 - - 0 - -13.75%
2003-11-26 0 0.400 0.100 0.400 - - 0 0 - 3.683 0.921 3.683 - - 0 - 0.00%
2003-11-25 0 0.400 - 0.400 0.450 0.450 14,000 6,300 0.4500 3.683 - 3.683 4.143 4.143 1,521 4.1429 -14.89%
2003-11-24 0 0.470 - 0.540 - - 0 0 - 4.327 - 4.971 - - 0 - 0.00%
2003-11-21 0 0.470 - 0.540 - - 0 0 - 4.327 - 4.971 - - 0 - 0.00%
2003-11-20 0 0.470 - 0.540 - - 0 0 - 4.327 - 4.971 - - 0 - 0.00%
2003-11-19 0 0.470 - 0.540 - - 0 0 - 4.327 - 4.971 - - 0 - 0.00%
2003-11-18 0 0.470 - 0.540 - - 0 0 - 4.327 - 4.971 - - 0 - 0.00%
2003-11-17 0 0.470 - - - - 0 0 - 4.327 - - - - 0 - 0.00%
2003-11-14 0 0.470 - 0.470 0.470 0.470 3,000 1,340 0.4467 4.327 - 4.327 4.327 4.327 326 4.1122 -1.05%
2003-11-13 0 0.475 - 0.540 - - 0 0 - 4.373 - 4.971 - - 0 - 0.00%
2003-11-12 0 0.475 - 0.540 - - 0 0 - 4.373 - 4.971 - - 0 - 0.00%
2003-11-11 0 0.475 - 0.475 - - 0 0 - 4.373 - 4.373 - - 0 - -3.06%
2003-11-10 0 0.490 - 0.540 - - 0 0 - 4.511 - 4.971 - - 0 - 0.00%
2003-11-07 0 0.490 - 0.540 - - 0 0 - 4.511 - 4.971 - - 0 - 0.00%
2003-11-06 0 0.490 - 0.540 - - 0 0 - 4.511 - 4.971 - - 0 - 0.00%
2003-11-05 0 0.490 - 0.540 - - 0 0 - 4.511 - 4.971 - - 0 - 0.00%
2003-11-04 0 0.490 - 0.490 - - 0 0 - 4.511 - 4.511 - - 0 - -2.00%
2003-11-03 0 0.500 - 0.540 - - 0 0 - 4.603 - 4.971 - - 0 - 0.00%
2003-10-31 0 0.500 - 0.570 - - 0 0 - 4.603 - 5.248 - - 0 - 0.00%
2003-10-30 0 0.500 - 0.500 0.500 0.500 2,000 1,000 0.5000 4.603 - 4.603 4.603 4.603 217 4.6032 -1.96%
2003-10-29 0 0.510 0.500 0.560 - - 0 0 - 4.695 4.603 5.156 - - 0 - 0.00%
2003-10-28 0 0.510 0.510 0.580 0.500 0.510 62,000 31,500 0.5081 4.695 4.695 5.340 4.603 4.695 6,734 4.6774 -5.56%
2003-10-27 0 0.540 - 0.580 - - 0 0 - 4.971 - 5.340 - - 0 - 0.00%
2003-10-24 0 0.540 0.500 0.540 - - 0 0 - 4.971 4.603 4.971 - - 0 - -1.82%
2003-10-23 0 0.550 0.500 0.550 0.550 0.550 6,000 3,300 0.5500 5.063 4.603 5.063 5.063 5.063 652 5.0635 1.85%
2003-10-22 0 0.540 0.500 0.540 0.540 0.540 10,000 5,400 0.5400 4.971 4.603 4.971 4.971 4.971 1,086 4.9714 -3.57%
2003-10-21 0 0.560 - 0.600 - - 0 0 - 5.156 - 5.524 - - 0 - 0.00%
2003-10-20 0 0.560 - 0.560 0.560 0.560 8,000 4,480 0.5600 5.156 - 5.156 5.156 5.156 869 5.1556 0.00%
2003-10-17 0 0.560 0.560 0.570 0.560 0.560 22,000 12,320 0.5600 5.156 5.156 5.248 5.156 5.156 2,390 5.1556 1.82%
2003-10-16 0 0.550 - 0.570 - - 0 0 - 5.063 - 5.248 - - 0 - 0.00%
2003-10-15 0 0.550 - 0.550 0.550 0.550 30,000 16,500 0.5500 5.063 - 5.063 5.063 5.063 3,259 5.0635 7.84%
2003-10-14 0 0.510 - 0.520 - - 0 0 - 4.695 - 4.787 - - 0 - 0.00%
2003-10-13 0 0.510 0.510 0.520 0.510 0.510 20,000 10,200 0.5100 4.695 4.695 4.787 4.695 4.695 2,172 4.6952 -1.92%
2003-10-10 0 0.520 0.490 0.540 0.520 0.540 360,000 189,200 0.5256 4.787 4.511 4.971 4.787 4.971 39,103 4.8384 0.00%
2003-10-09 0 0.520 0.520 0.560 0.470 0.520 70,000 34,100 0.4871 4.787 4.787 5.156 4.327 4.787 7,603 4.4848 -1.89%
2003-10-08 0 0.530 0.470 0.570 - - 0 0 - 4.879 4.327 5.248 - - 0 - 0.00%
2003-10-07 0 0.530 0.470 0.550 - - 0 0 - 4.879 4.327 5.063 - - 0 - 0.00%
2003-10-06 0 0.530 - 0.530 0.530 0.530 10,000 5,300 0.5300 4.879 - 4.879 4.879 4.879 1,086 4.8794 -3.64%
2003-10-03 0 0.550 0.530 0.550 - - 0 0 - 5.063 4.879 5.063 - - 0 - 0.00%
2003-10-02 0 0.550 0.530 0.550 - - 0 0 - 5.063 4.879 5.063 - - 0 - 0.00%
2003-09-30 0 0.550 0.500 0.550 - - 0 0 - 5.063 4.603 5.063 - - 0 - 0.00%
2003-09-29 0 0.550 0.530 0.550 0.500 0.550 22,000 12,000 0.5455 5.063 4.879 5.063 4.603 5.063 2,390 5.0216 1.85%
2003-09-26 0 0.540 0.350 0.590 0.540 0.540 200,000 108,000 0.5400 4.971 3.222 5.432 4.971 4.971 21,724 4.9714 1.89%
2003-09-25 0 0.530 0.530 0.600 0.530 0.530 200,000 106,000 0.5300 4.879 4.879 5.524 4.879 4.879 21,724 4.8794 -1.85%
2003-09-24 0 0.540 0.500 0.540 - - 0 0 - 4.971 4.603 4.971 - - 0 - -1.82%
2003-09-23 0 0.550 0.550 0.590 0.550 0.550 158,000 86,900 0.5500 5.063 5.063 5.432 5.063 5.063 17,162 5.0635 0.00%
2003-09-22 0 0.550 0.530 0.560 0.550 0.550 140,000 77,000 0.5500 5.063 4.879 5.156 5.063 5.063 15,207 5.0635 -5.17%
2003-09-19 0 0.580 0.560 0.590 0.550 0.580 270,000 151,200 0.5600 5.340 5.156 5.432 5.063 5.340 29,328 5.1556 1.75%
2003-09-18 0 0.570 0.570 0.580 0.550 0.570 350,000 196,000 0.5600 5.248 5.248 5.340 5.063 5.248 38,017 5.1556 7.55%
2003-09-17 0 0.530 0.520 0.540 0.530 0.550 220,000 117,900 0.5359 4.879 4.787 4.971 4.879 5.063 23,897 4.9338 -8.62%
2003-09-16 0 0.580 0.550 0.590 0.570 0.580 240,000 137,700 0.5738 5.340 5.063 5.432 5.248 5.340 26,069 5.2821 1.75%
2003-09-15 0 0.570 0.570 0.610 0.560 0.580 600,000 343,300 0.5722 5.248 5.248 5.616 5.156 5.340 65,172 5.2676 0.00%
2003-09-11 0 0.570 0.570 0.580 0.540 0.570 450,000 247,500 0.5500 5.248 5.248 5.340 4.971 5.248 48,879 5.0635 1.79%
2003-09-10 0 0.560 0.560 0.590 0.560 0.600 1,000,559 571,080 0.5708 5.156 5.156 5.432 5.156 5.524 108,681 5.2546 0.00%
2003-09-09 0 0.560 0.550 0.570 0.540 0.600 2,326,000 1,319,300 0.5672 5.156 5.063 5.248 4.971 5.524 252,652 5.2218 7.69%
2003-09-08 0 0.520 0.510 0.530 0.510 0.520 472,000 243,820 0.5166 4.787 4.695 4.879 4.695 4.787 51,269 4.7557 1.96%
2003-09-05 0 0.510 0.500 0.510 0.500 0.530 880,000 449,300 0.5106 4.695 4.603 4.695 4.603 4.879 95,586 4.7005 0.00%
2003-09-04 0 0.510 0.490 0.510 0.490 0.510 874,000 436,940 0.4999 4.695 4.511 4.695 4.511 4.695 94,934 4.6025 4.08%
2003-09-03 0 0.490 0.480 0.520 0.490 0.510 1,400,000 695,500 0.4968 4.511 4.419 4.787 4.511 4.695 152,069 4.5736 5.38%
2003-09-02 0 0.465 0.465 0.510 0.465 0.530 420,000 212,190 0.5052 4.281 4.281 4.695 4.281 4.879 45,621 4.6512 -7.00%
2003-09-01 0 0.500 0.490 0.510 0.450 0.500 712,000 333,800 0.4688 4.603 4.511 4.695 4.143 4.603 77,338 4.3161 -3.85%
2003-08-29 0 0.520 0.520 0.540 0.480 0.530 1,456,000 741,060 0.5090 4.787 4.787 4.971 4.419 4.879 158,152 4.6858 6.12%
2003-08-28 0 0.490 0.490 0.500 0.430 0.510 1,272,000 581,120 0.4569 4.511 4.511 4.603 3.959 4.695 138,166 4.2060 -7.55%
2003-08-27 0 0.530 0.530 0.570 0.400 0.600 1,974,000 995,480 0.5043 4.879 4.879 5.248 3.683 5.524 214,417 4.6427 -5.36%
2003-08-26 0 0.560 0.550 0.580 0.550 0.750 11,308,000 6,819,840 0.6031 5.156 5.063 5.340 5.063 6.905 1,228,283 5.5523 12.00%
2003-08-25 0 0.500 0.470 0.550 0.375 0.550 5,864,000 2,842,510 0.4847 4.603 4.327 5.063 3.452 5.063 636,952 4.4627 53.85%
2003-08-22 0 0.325 0.260 0.330 0.210 0.330 700,000 169,810 0.2426 2.992 2.394 3.038 1.933 3.038 76,034 2.2333 54.76%
2003-08-21 0 0.210 0.210 0.360 0.160 0.380 4,570,000 1,288,610 0.2820 1.933 1.933 3.314 1.473 3.498 496,397 2.5959 73.55%
2003-08-20 0 0.121 0.115 - 0.100 0.121 1,106,038 117,277 0.1060 1.114 1.059 - 0.921 1.114 120,139 0.9762 34.44%
2003-08-19 0 0.090 0.090 0.098 0.080 0.090 770,000 63,100 0.0819 0.829 0.829 0.902 0.737 0.829 83,638 0.7544 28.57%
2003-08-18 0 0.070 0.070 0.075 0.070 0.075 496,000 34,970 0.0705 0.644 0.644 0.690 0.644 0.690 53,876 0.6491 16.67%
2003-08-15 0 0.060 0.060 - 0.060 0.060 120,000 7,200 0.0600 0.552 0.552 - 0.552 0.552 13,034 0.5524 20.00%
2003-08-14 0 0.050 - 0.050 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2003-08-13 0 0.050 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2003-08-12 0 0.050 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2003-08-11 0 0.050 0.050 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2003-08-08 0 0.050 0.050 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2003-08-07 0 0.050 0.050 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2003-08-06 0 0.050 0.050 - - - 0 0 - 0.460 0.460 - - - 0 - 8.70%
2003-08-05 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-08-04 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-08-01 0 0.046 - 0.046 - - 0 0 - 0.423 - 0.423 - - 0 - 0.00%
2003-07-31 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-07-30 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-07-29 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-07-28 0 0.046 - 0.046 0.046 0.046 20,000 920 0.0460 0.423 - 0.423 0.423 0.423 2,172 0.4235 0.00%
2003-07-25 0 0.046 - 0.046 - - 0 0 - 0.423 - 0.423 - - 0 - 0.00%
2003-07-24 0 0.046 - 0.046 - - 0 0 - 0.423 - 0.423 - - 0 - 0.00%
2003-07-23 0 0.046 - 0.046 - - 0 0 - 0.423 - 0.423 - - 0 - 0.00%
2003-07-22 0 0.046 - 0.046 - - 0 0 - 0.423 - 0.423 - - 0 - 0.00%
2003-07-21 0 0.046 - 0.046 - - 0 0 - 0.423 - 0.423 - - 0 - 0.00%
2003-07-18 0 0.046 - 0.046 - - 0 0 - 0.423 - 0.423 - - 0 - 0.00%
2003-07-17 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-07-16 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-07-15 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-07-14 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-07-11 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-07-10 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-07-09 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-07-08 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-07-07 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-07-04 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-07-03 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-07-02 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-30 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-27 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-26 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-25 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-24 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-23 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-20 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-19 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-18 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-17 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-16 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-13 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-12 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-11 0 0.046 - 0.050 - - 0 0 - 0.423 - 0.460 - - 0 - 0.00%
2003-06-10 0 0.046 - 0.050 - - 0 0 - 0.423 - 0.460 - - 0 - 0.00%
2003-06-09 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-06 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-05 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-03 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-06-02 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-05-30 0 0.046 - 0.053 - - 0 0 - 0.423 - 0.488 - - 0 - 0.00%
2003-05-29 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-05-28 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-05-27 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-05-26 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-05-23 0 0.046 0.038 - - - 0 0 - 0.423 0.350 - - - 0 - 0.00%
2003-05-22 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-05-21 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-05-20 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-05-19 0 0.046 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-05-16 0 0.046 0.045 0.053 - - 0 0 - 0.423 0.414 0.488 - - 0 - 0.00%
2003-05-15 0 0.046 0.046 - 0.045 0.046 506,000 23,270 0.0460 0.423 0.423 - 0.414 0.423 54,962 0.4234 2.22%
2003-05-14 0 0.045 - - 0.045 0.049 420,000 18,980 0.0452 0.414 - - 0.414 0.451 45,621 0.4160 -10.00%
2003-05-13 0 0.050 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2003-05-12 0 0.050 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2003-05-09 0 0.050 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2003-05-07 0 0.050 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2003-05-06 0 0.050 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2003-05-05 0 0.050 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2003-05-02 0 0.050 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2003-04-30 0 0.050 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2003-04-29 0 0.050 - 0.058 - - 0 0 - 0.460 - 0.534 - - 0 - 0.00%
2003-04-28 0 0.050 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2003-04-25 0 0.050 - 0.058 - - 0 0 - 0.460 - 0.534 - - 0 - 0.00%
2003-04-24 0 0.050 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2003-04-23 0 0.050 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2003-04-22 0 0.050 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2003-04-17 0 0.050 0.050 - 0.050 0.050 10,000 500 0.0500 0.460 0.460 - 0.460 0.460 1,086 0.4603 4.17%
2003-04-16 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-04-15 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-04-14 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-04-11 0 0.048 - 0.050 - - 0 0 - 0.442 - 0.460 - - 0 - 0.00%
2003-04-10 0 0.048 - 0.050 - - 0 0 - 0.442 - 0.460 - - 0 - 0.00%
2003-04-09 0 0.048 0.040 - - - 0 0 - 0.442 0.368 - - - 0 - 0.00%
2003-04-08 0 0.048 - 0.050 - - 0 0 - 0.442 - 0.460 - - 0 - 0.00%
2003-04-07 0 0.048 0.040 0.050 - - 0 0 - 0.442 0.368 0.460 - - 0 - 0.00%
2003-04-04 0 0.048 - 0.050 - - 0 0 - 0.442 - 0.460 - - 0 - 0.00%
2003-04-03 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-04-02 0 0.048 - 0.050 - - 0 0 - 0.442 - 0.460 - - 0 - 0.00%
2003-04-01 0 0.048 - 0.050 - - 0 0 - 0.442 - 0.460 - - 0 - 0.00%
2003-03-31 0 0.048 - 0.050 - - 0 0 - 0.442 - 0.460 - - 0 - 0.00%
2003-03-28 0 0.048 - 0.050 - - 0 0 - 0.442 - 0.460 - - 0 - 0.00%
2003-03-27 0 0.048 - 0.050 - - 0 0 - 0.442 - 0.460 - - 0 - 0.00%
2003-03-26 0 0.048 0.040 - - - 0 0 - 0.442 0.368 - - - 0 - 0.00%
2003-03-25 0 0.048 0.040 - - - 0 0 - 0.442 0.368 - - - 0 - 0.00%
2003-03-24 0 0.048 0.040 0.056 - - 0 0 - 0.442 0.368 0.516 - - 0 - 0.00%
2003-03-21 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-03-20 0 0.048 - 0.056 - - 0 0 - 0.442 - 0.516 - - 0 - 0.00%
2003-03-19 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-03-18 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-03-17 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-03-14 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-03-13 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-03-12 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-03-11 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-03-10 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-03-07 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-03-06 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-03-05 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-03-04 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-03-03 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-02-28 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-02-27 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-02-26 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-02-25 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-02-24 0 0.048 0.048 - - - 0 0 - 0.442 0.442 - - - 0 - 0.00%
2003-02-21 0 0.048 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2003-02-20 0 0.048 0.048 - 0.048 0.048 50,000 2,400 0.0480 0.442 0.442 - 0.442 0.442 5,431 0.4419 -7.69%
2003-02-19 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-02-18 0 0.052 0.048 0.058 - - 0 0 - 0.479 0.442 0.534 - - 0 - 0.00%
2003-02-17 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-02-14 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-02-13 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-02-12 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-02-11 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-02-10 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-02-07 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-02-06 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-02-05 0 0.052 0.052 - - - 0 0 - 0.479 0.479 - - - 0 - 0.00%
2003-02-04 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-30 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-29 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-28 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-27 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-24 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-23 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-22 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-21 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-20 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-17 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-16 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-15 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-14 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-13 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-10 0 0.052 - - 0.052 0.052 22,000 1,144 0.0520 0.479 - - 0.479 0.479 2,390 0.4787 0.00%
2003-01-09 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-08 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-07 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-06 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-03 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2003-01-02 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-12-31 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-12-30 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-12-27 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-12-24 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-12-23 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-12-20 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-12-19 0 0.052 0.045 - - - 0 0 - 0.479 0.414 - - - 0 - 0.00%
2002-12-18 0 0.052 0.044 - - - 0 0 - 0.479 0.405 - - - 0 - 0.00%
2002-12-17 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-12-16 0 0.052 0.046 - - - 0 0 - 0.479 0.423 - - - 0 - 0.00%
2002-12-13 0 0.052 0.046 - - - 0 0 - 0.479 0.423 - - - 0 - 0.00%
2002-12-12 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-12-11 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-12-10 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-12-09 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-12-06 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-12-05 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-12-04 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-12-03 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-12-02 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-11-29 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-11-28 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-11-27 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-11-26 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-11-25 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-11-22 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-11-21 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-11-20 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-11-19 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-11-18 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-11-15 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-11-14 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-11-13 0 0.052 0.052 - 0.052 0.052 10,000 520 0.0520 0.479 0.479 - 0.479 0.479 1,086 0.4787 0.00%
2002-11-12 0 0.052 0.052 - - - 0 0 - 0.479 0.479 - - - 0 - 0.00%
2002-11-11 0 0.052 0.050 - - - 0 0 - 0.479 0.460 - - - 0 - 0.00%
2002-11-08 0 0.052 0.050 - - - 0 0 - 0.479 0.460 - - - 0 - 0.00%
2002-11-07 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-11-06 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-11-05 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-11-04 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-11-01 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-10-31 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-10-30 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-10-29 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-10-28 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-10-25 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-10-24 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-10-23 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-10-22 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-10-21 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-10-18 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-10-17 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-10-16 0 0.052 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2002-10-15 0 0.052 0.044 - - - 0 0 - 0.479 0.405 - - - 0 - 0.00%
2002-10-11 0 0.052 0.044 - - - 0 0 - 0.479 0.405 - - - 0 - 0.00%
2002-10-10 0 0.052 0.044 - - - 0 0 - 0.479 0.405 - - - 0 - 0.00%
2002-10-09 0 0.052 0.044 - 0.052 0.052 100,000 5,200 0.0520 0.479 0.405 - 0.479 0.479 10,862 0.4787 0.00%
2002-10-08 0 0.052 0.052 - 0.052 0.052 50,000 2,600 0.0520 0.479 0.479 - 0.479 0.479 5,431 0.4787 -13.33%
2002-10-07 0 0.060 0.052 - - - 0 0 - 0.552 0.479 - - - 0 - 0.00%
2002-10-04 0 0.060 0.052 - - - 0 0 - 0.552 0.479 - - - 0 - 0.00%
2002-10-03 0 0.060 0.052 - - - 0 0 - 0.552 0.479 - - - 0 - 0.00%
2002-10-02 0 0.060 0.052 - - - 0 0 - 0.552 0.479 - - - 0 - 0.00%
2002-09-30 0 0.060 0.052 - - - 0 0 - 0.552 0.479 - - - 0 - 0.00%
2002-09-27 0 0.060 0.052 - - - 0 0 - 0.552 0.479 - - - 0 - 0.00%
2002-09-26 0 0.060 0.052 - - - 0 0 - 0.552 0.479 - - - 0 - 0.00%
2002-09-25 0 0.060 0.052 - - - 0 0 - 0.552 0.479 - - - 0 - 0.00%
2002-09-24 0 0.060 0.052 - - - 0 0 - 0.552 0.479 - - - 0 - 0.00%
2002-09-23 0 0.060 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2002-09-20 0 0.060 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2002-09-19 0 0.060 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2002-09-18 0 0.060 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2002-09-17 0 0.060 0.045 - - - 0 0 - 0.552 0.414 - - - 0 - 0.00%
2002-09-16 0 0.060 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2002-09-13 0 0.060 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2002-09-12 0 0.060 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2002-09-11 0 0.060 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2002-09-10 0 0.060 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2002-09-09 0 0.060 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2002-09-06 0 0.060 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2002-09-05 0 0.060 0.052 - - - 0 0 - 0.552 0.479 - - - 0 - 0.00%
2002-09-04 0 0.060 0.054 - - - 0 0 - 0.552 0.497 - - - 0 - 0.00%
2002-09-03 0 0.060 0.054 - 0.060 0.060 34,000 2,040 0.0600 0.552 0.497 - 0.552 0.552 3,693 0.5524 -3.23%
2002-09-02 0 0.062 - 0.062 0.065 0.073 560,000 37,680 0.0673 0.571 - 0.571 0.598 0.672 60,828 0.6195 -13.89%
2002-08-30 0 0.072 - - - - 0 0 - 0.663 - - - - 0 - 0.00%
2002-08-29 0 0.072 0.064 0.078 - - 0 0 - 0.663 0.589 0.718 - - 0 - 0.00%
2002-08-28 0 0.072 - - - - 0 0 - 0.663 - - - - 0 - 0.00%
2002-08-27 0 0.072 0.064 0.077 - - 0 0 - 0.663 0.589 0.709 - - 0 - 0.00%
2002-08-26 0 0.072 0.064 - - - 0 0 - 0.663 0.589 - - - 0 - 0.00%
2002-08-23 0 0.072 0.069 0.078 - - 0 0 - 0.663 0.635 0.718 - - 0 - 0.00%
2002-08-22 0 0.072 0.064 0.078 - - 0 0 - 0.663 0.589 0.718 - - 0 - 0.00%
2002-08-21 0 0.072 - 0.080 - - 0 0 - 0.663 - 0.737 - - 0 - 0.00%
2002-08-20 0 0.072 0.072 0.085 0.072 0.072 20,000 1,440 0.0720 0.663 0.663 0.783 0.663 0.663 2,172 0.6629 -10.00%
2002-08-19 0 0.080 0.080 0.083 - - 0 0 - 0.737 0.737 0.764 - - 0 - 8.11%
2002-08-16 0 0.074 0.074 0.078 - - 0 0 - 0.681 0.681 0.718 - - 0 - 8.82%
2002-08-15 0 0.068 0.068 0.075 0.068 0.072 120,000 8,560 0.0713 0.626 0.626 0.690 0.626 0.663 13,034 0.6567 -15.00%
2002-08-14 0 0.080 - 0.088 - - 0 0 - 0.737 - 0.810 - - 0 - 0.00%
2002-08-13 0 0.080 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
2002-08-12 0 0.080 - 0.080 - - 0 0 - 0.737 - 0.737 - - 0 - -5.88%
2002-08-09 0 0.085 - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2002-08-08 0 0.085 - 0.090 - - 0 0 - 0.783 - 0.829 - - 0 - 0.00%
2002-08-07 0 0.085 - 0.090 - - 0 0 - 0.783 - 0.829 - - 0 - 0.00%
2002-08-06 0 0.085 - 0.090 - - 0 0 - 0.783 - 0.829 - - 0 - 0.00%
2002-08-05 0 0.085 - 0.085 - - 0 0 - 0.783 - 0.783 - - 0 - -5.56%
2002-08-02 0 0.090 - 0.090 - - 0 0 - 0.829 - 0.829 - - 0 - -2.17%
2002-08-01 0 0.092 - 0.100 - - 0 0 - 0.847 - 0.921 - - 0 - 0.00%
2002-07-31 0 0.092 - - - - 0 0 - 0.847 - - - - 0 - 0.00%
2002-07-30 0 0.092 - - - - 0 0 - 0.847 - - - - 0 - 0.00%
2002-07-29 0 0.092 - - - - 0 0 - 0.847 - - - - 0 - 0.00%
2002-07-26 0 0.092 - 0.095 - - 0 0 - 0.847 - 0.875 - - 0 - 0.00%
2002-07-25 0 0.092 0.092 0.100 0.092 0.092 60,000 5,520 0.0920 0.847 0.847 0.921 0.847 0.847 6,517 0.8470 -8.00%
2002-07-24 0 0.100 - 0.100 0.100 0.100 50,000 5,000 0.1000 0.921 - 0.921 0.921 0.921 5,431 0.9206 0.00%
2002-07-23 0 0.100 - 0.100 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2002-07-22 0 0.100 - 0.100 - - 0 0 - 0.921 - 0.921 - - 0 - 0.00%
2002-07-19 0 0.100 - 0.100 0.100 0.110 400,000 42,000 0.1050 0.921 - 0.921 0.921 1.013 43,448 0.9667 -9.09%
2002-07-18 0 0.110 - - - - 0 0 - 1.013 - - - - 0 - 0.00%
2002-07-17 0 0.110 - 0.112 - - 0 0 - 1.013 - 1.031 - - 0 - 0.00%
2002-07-16 0 0.110 - 0.110 - - 0 0 - 1.013 - 1.013 - - 0 - -15.38%
2002-07-15 0 0.130 - 0.133 - - 0 0 - 1.197 - 1.224 - - 0 - 0.00%
2002-07-12 0 0.130 - 0.132 - - 0 0 - 1.197 - 1.215 - - 0 - 0.00%
2002-07-11 0 0.130 - 0.138 - - 0 0 - 1.197 - 1.270 - - 0 - 0.00%
2002-07-10 0 0.130 - 0.133 - - 0 0 - 1.197 - 1.224 - - 0 - 0.00%
2002-07-09 0 0.130 - 0.132 - - 0 0 - 1.197 - 1.215 - - 0 - 0.00%
2002-07-08 0 0.130 - 0.130 - - 0 0 - 1.197 - 1.197 - - 0 - 0.00%
2002-07-05 0 0.130 - 0.135 - - 0 0 - 1.197 - 1.243 - - 0 - 0.00%
2002-07-04 0 0.130 - 0.138 - - 0 0 - 1.197 - 1.270 - - 0 - 0.00%
2002-07-03 0 0.130 - 0.130 0.130 0.130 30,000 3,900 0.1300 1.197 - 1.197 1.197 1.197 3,259 1.1968 1.56%
2002-07-02 0 0.128 - 0.133 - - 0 0 - 1.178 - 1.224 - - 0 - 0.00%
2002-06-28 0 0.128 - 0.130 - - 0 0 - 1.178 - 1.197 - - 0 - 0.00%
2002-06-27 0 0.128 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
2002-06-26 0 0.128 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
2002-06-25 0 0.128 - 0.135 - - 0 0 - 1.178 - 1.243 - - 0 - 0.00%
2002-06-24 0 0.128 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
2002-06-21 0 0.128 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
2002-06-20 0 0.128 - 0.133 - - 0 0 - 1.178 - 1.224 - - 0 - 0.00%
2002-06-19 0 0.128 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
2002-06-18 0 0.128 0.128 - 0.122 0.130 330,000 40,810 0.1237 1.178 1.178 - 1.123 1.197 35,845 1.1385 2.40%
2002-06-17 0 0.125 0.118 0.125 0.125 0.125 50,000 6,250 0.1250 1.151 1.086 1.151 1.151 1.151 5,431 1.1508 4.17%
2002-06-14 0 0.120 0.120 0.128 - - 0 0 - 1.105 1.105 1.178 - - 0 - 4.35%
2002-06-13 0 0.115 0.115 - 0.112 0.112 264,000 29,568 0.1120 1.059 1.059 - 1.031 1.031 28,676 1.0311 4.55%
2002-06-12 0 0.110 0.108 - 0.110 0.110 300,000 33,000 0.1100 1.013 0.994 - 1.013 1.013 32,586 1.0127 0.00%
2002-06-11 0 0.110 0.100 - - - 0 0 - 1.013 0.921 - - - 0 - 0.00%
2002-06-10 0 0.110 0.100 - - - 0 0 - 1.013 0.921 - - - 0 - 0.00%
2002-06-07 0 0.110 0.100 - - - 0 0 - 1.013 0.921 - - - 0 - 0.00%
2002-06-06 0 0.110 0.100 - - - 0 0 - 1.013 0.921 - - - 0 - 0.00%
2002-06-05 0 0.110 0.100 - - - 0 0 - 1.013 0.921 - - - 0 - 0.00%
2002-06-04 0 0.110 0.100 - - - 0 0 - 1.013 0.921 - - - 0 - 0.00%
2002-06-03 0 0.110 0.100 - - - 0 0 - 1.013 0.921 - - - 0 - 0.00%
2002-05-31 0 0.110 0.100 - - - 0 0 - 1.013 0.921 - - - 0 - 0.00%
2002-05-30 0 0.110 0.100 - - - 0 0 - 1.013 0.921 - - - 0 - 0.00%
2002-05-29 0 0.110 0.100 - - - 0 0 - 1.013 0.921 - - - 0 - 0.00%
2002-05-28 0 0.110 0.110 - - - 0 0 - 1.013 1.013 - - - 0 - 10.00%
2002-05-27 0 0.100 0.100 - - - 0 0 - 0.921 0.921 - - - 0 - 0.00%
2002-05-24 0 0.100 0.100 - - - 0 0 - 0.921 0.921 - - - 0 - 0.00%
2002-05-23 0 0.100 0.100 - - - 0 0 - 0.921 0.921 - - - 0 - 0.00%
2002-05-22 0 0.100 0.100 - 0.100 0.100 46,000 4,600 0.1000 0.921 0.921 - 0.921 0.921 4,997 0.9206 -2.91%
2002-05-21 0 0.103 0.100 - - - 0 0 - 0.948 0.921 - - - 0 - 0.00%
2002-05-17 0 0.103 0.100 - - - 0 0 - 0.948 0.921 - - - 0 - 0.00%
2002-05-16 0 0.103 0.100 - - - 0 0 - 0.948 0.921 - - - 0 - 0.00%
2002-05-15 0 0.103 0.100 - - - 0 0 - 0.948 0.921 - - - 0 - 0.00%
2002-05-14 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-05-13 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-05-10 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-05-09 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-05-08 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-05-07 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-05-06 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-05-03 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-05-02 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-04-30 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-04-29 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-04-26 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-04-25 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-04-24 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-04-23 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-04-22 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-04-19 0 0.103 0.100 - - - 0 0 - 0.948 0.921 - - - 0 - 0.00%
2002-04-18 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-04-17 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-04-16 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-04-15 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-04-12 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-04-11 0 0.103 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2002-04-10 0 0.103 0.100 - - - 0 0 - 0.948 0.921 - - - 0 - 0.00%
2002-04-09 0 0.103 0.101 - 0.103 0.103 50,000 5,150 0.1030 0.948 0.930 - 0.948 0.948 5,431 0.9483 1.98%
2002-04-08 0 0.101 0.101 - - - 0 0 - 0.930 0.930 - - - 0 - 1.00%
2002-04-04 0 0.100 0.095 - - - 0 0 - 0.921 0.875 - - - 0 - 0.00%
2002-04-03 0 0.100 0.100 - 0.100 0.100 200,000 20,000 0.1000 0.921 0.921 - 0.921 0.921 21,724 0.9206 0.00%
2002-04-02 0 0.100 0.100 - 0.100 0.100 100,000 10,000 0.1000 0.921 0.921 - 0.921 0.921 10,862 0.9206 -0.99%
2002-03-28 0 0.101 0.101 - 0.101 0.105 546,000 55,706 0.1020 0.930 0.930 - 0.930 0.967 59,307 0.9393 -8.18%
2002-03-27 0 0.110 0.118 - 0.110 0.110 300,000 33,000 0.1100 1.013 1.086 - 1.013 1.013 32,586 1.0127 0.00%
2002-03-26 0 0.110 0.100 0.110 0.110 0.110 394,000 43,340 0.1100 1.013 0.921 1.013 1.013 1.013 42,797 1.0127 -13.39%
2002-03-25 0 0.127 - 0.127 - - 0 0 - 1.169 - 1.169 - - 0 - 0.00%
2002-03-22 0 0.127 - 0.127 - - 0 0 - 1.169 - 1.169 - - 0 - -0.78%
2002-03-21 0 0.128 - 0.128 0.126 0.128 506,000 64,268 0.1270 1.178 - 1.178 1.160 1.178 54,962 1.1693 -1.54%
2002-03-20 0 0.130 - 0.130 0.130 0.130 50,000 6,500 0.1300 1.197 - 1.197 1.197 1.197 5,431 1.1968 -7.14%
2002-03-19 0 0.140 - 0.140 - - 0 0 - 1.289 - 1.289 - - 0 - -2.78%
2002-03-18 0 0.144 - 0.144 0.146 0.146 100,000 14,600 0.1460 1.326 - 1.326 1.344 1.344 10,862 1.3441 -1.37%
2002-03-15 0 0.146 0.138 0.168 0.146 0.154 38,000 5,580 0.1468 1.344 1.270 1.547 1.344 1.418 4,128 1.3519 -9.88%
2002-03-14 0 0.162 0.154 0.170 0.162 0.162 2,000 324 0.1620 1.491 1.418 1.565 1.491 1.491 217 1.4914 -4.71%
2002-03-13 0 0.170 - 0.178 - - 0 0 - 1.565 - 1.639 - - 0 - 0.00%
2002-03-12 0 0.170 - - - - 0 0 - 1.565 - - - - 0 - 0.00%
2002-03-11 0 0.170 - - - - 0 0 - 1.565 - - - - 0 - 0.00%
2002-03-08 0 0.170 - 0.170 - - 0 0 - 1.565 - 1.565 - - 0 - 0.00%
2002-03-07 0 0.170 - - - - 0 0 - 1.565 - - - - 0 - 0.00%
2002-03-06 0 0.170 - - - - 0 0 - 1.565 - - - - 0 - 0.00%
2002-03-05 0 0.170 - - - - 0 0 - 1.565 - - - - 0 - 0.00%
2002-03-04 0 0.170 - 0.170 - - 0 0 - 1.565 - 1.565 - - 0 - 0.00%
2002-03-01 0 0.170 - 0.170 - - 0 0 - 1.565 - 1.565 - - 0 - -9.57%
2002-02-28 0 0.188 - 0.188 - - 0 0 - 1.731 - 1.731 - - 0 - -2.08%
2002-02-27 0 0.192 - 0.192 - - 0 0 - 1.768 - 1.768 - - 0 - 0.00%
2002-02-26 0 0.192 - 0.192 - - 0 0 - 1.768 - 1.768 - - 0 - 0.00%
2002-02-25 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-02-22 0 0.192 - 0.200 - - 0 0 - 1.768 - 1.841 - - 0 - 0.00%
2002-02-21 0 0.192 - 0.200 - - 0 0 - 1.768 - 1.841 - - 0 - 0.00%
2002-02-20 0 0.192 - 0.200 - - 0 0 - 1.768 - 1.841 - - 0 - 0.00%
2002-02-19 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-02-18 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-02-15 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-02-11 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-02-08 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-02-07 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-02-06 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-02-05 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-02-04 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-02-01 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-01-31 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-01-30 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-01-29 0 0.192 - 0.200 - - 0 0 - 1.768 - 1.841 - - 0 - 0.00%
2002-01-28 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-01-25 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-01-24 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-01-23 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-01-22 0 0.192 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2002-01-21 0 0.192 - 0.200 - - 0 0 - 1.768 - 1.841 - - 0 - 0.00%
2002-01-18 0 0.192 - 0.210 0.192 0.200 150,000 29,200 0.1947 1.768 - 1.933 1.768 1.841 16,293 1.7922 -9.43%
2002-01-17 0 0.212 - 0.212 - - 0 0 - 1.952 - 1.952 - - 0 - -3.64%
2002-01-16 0 0.220 - 0.220 0.212 0.235 66,000 14,270 0.2162 2.025 - 2.025 1.952 2.163 7,169 1.9905 -8.71%
2002-01-15 0 0.241 - 0.244 0.241 0.241 2,000 482 0.2410 2.219 - 2.246 2.219 2.219 217 2.2187 3.43%
2002-01-14 0 0.233 - 0.240 0.200 0.237 106,000 21,410 0.2020 2.145 - 2.210 1.841 2.182 11,514 1.8595 -3.72%
2002-01-11 0 0.242 - 0.250 - - 0 0 - 2.228 - 2.302 - - 0 - 0.00%
2002-01-10 0 0.242 - 0.250 - - 0 0 - 2.228 - 2.302 - - 0 - 0.00%
2002-01-09 0 0.242 - 0.250 - - 0 0 - 2.228 - 2.302 - - 0 - 0.00%
2002-01-08 0 0.242 - - - - 0 0 - 2.228 - - - - 0 - 0.00%
2002-01-07 0 0.242 - 0.250 0.242 0.242 202,000 48,884 0.2420 2.228 - 2.302 2.228 2.228 21,941 2.2279 0.83%
2002-01-04 0 0.240 0.238 0.240 0.240 0.270 250,000 62,100 0.2484 2.210 2.191 2.210 2.210 2.486 27,155 2.2869 -25.00%
2002-01-03 0 0.320 - 0.320 - - 0 0 - 2.946 - 2.946 - - 0 - 0.00%
2002-01-02 0 0.320 - 0.320 - - 0 0 - 2.946 - 2.946 - - 0 - 0.00%
2001-12-31 0 0.320 - 0.320 - - 0 0 - 2.946 - 2.946 - - 0 - 0.00%
2001-12-28 0 0.320 - 0.320 - - 0 0 - 2.946 - 2.946 - - 0 - -7.25%
2001-12-27 0 0.345 - 0.350 - - 0 0 - 3.176 - 3.222 - - 0 - 0.00%
2001-12-24 0 0.345 - - - - 0 0 - 3.176 - - - - 0 - 0.00%
2001-12-21 0 0.345 - - - - 0 0 - 3.176 - - - - 0 - 0.00%
2001-12-20 0 0.345 - 0.360 - - 0 0 - 3.176 - 3.314 - - 0 - 0.00%
2001-12-19 0 0.345 - 0.345 - - 0 0 - 3.176 - 3.176 - - 0 - 0.00%
2001-12-18 0 0.345 - 0.350 0.345 0.345 2,000 690 0.3450 3.176 - 3.222 3.176 3.176 217 3.1762 16.95%
2001-12-17 0 0.295 - 0.310 - - 0 0 - 2.716 - 2.854 - - 0 - 0.00%
2001-12-14 0 0.295 - 0.310 - - 0 0 - 2.716 - 2.854 - - 0 - 0.00%
2001-12-13 0 0.295 - 0.310 - - 20,000 5,900 0.2950 2.716 - 2.854 - - 2,172 2.7159 0.00%
2001-12-12 0 0.295 - 0.295 - - 0 0 - 2.716 - 2.716 - - 0 - 0.00%
2001-12-11 0 0.295 - 0.295 - - 0 0 - 2.716 - 2.716 - - 0 - 0.00%
2001-12-10 0 0.295 0.295 0.300 0.250 0.250 50,000 12,500 0.2500 2.716 2.716 2.762 2.302 2.302 5,431 2.3016 13.46%
2001-12-07 0 0.260 - 0.310 - - 0 0 - 2.394 - 2.854 - - 0 - 0.00%
2001-12-06 0 0.260 0.260 0.310 0.260 0.300 20,000 5,600 0.2800 2.394 2.394 2.854 2.394 2.762 2,172 2.5778 -18.75%
2001-12-05 0 0.320 - 0.320 0.320 0.325 8,000 2,570 0.3213 2.946 - 2.946 2.946 2.992 869 2.9575 -3.03%
2001-12-04 0 0.330 - 0.330 0.330 0.340 6,000 2,000 0.3333 3.038 - 3.038 3.038 3.130 652 3.0688 0.00%
2001-12-03 0 0.330 - 0.330 0.330 0.330 8,000 2,640 0.3300 3.038 - 3.038 3.038 3.038 869 3.0381 0.00%
2001-11-30 0 0.330 - 0.330 0.330 0.330 6,000 1,980 0.3300 3.038 - 3.038 3.038 3.038 652 3.0381 0.00%
2001-11-29 0 0.330 - 0.330 0.330 0.330 6,000 1,980 0.3300 3.038 - 3.038 3.038 3.038 652 3.0381 -2.94%
2001-11-28 0 0.340 - 0.340 0.340 0.340 8,000 2,720 0.3400 3.130 - 3.130 3.130 3.130 869 3.1302 3.03%
2001-11-27 0 0.330 - 0.330 0.330 0.330 8,000 2,640 0.3300 3.038 - 3.038 3.038 3.038 869 3.0381 0.00%
2001-11-26 0 0.330 0.300 0.330 0.300 0.330 22,000 6,660 0.3027 3.038 2.762 3.038 2.762 3.038 2,390 2.7870 17.86%
2001-11-23 0 0.280 0.275 0.280 0.240 0.330 178,000 46,060 0.2588 2.578 2.532 2.578 2.210 3.038 19,334 2.3823 -12.50%
2001-11-22 0 0.320 - 0.320 0.320 0.320 4,000 1,280 0.3200 2.946 - 2.946 2.946 2.946 434 2.9460 -3.03%
2001-11-21 0 0.330 - 0.330 0.330 0.330 4,000 1,320 0.3300 3.038 - 3.038 3.038 3.038 434 3.0381 3.13%
2001-11-20 0 0.320 - 0.320 0.330 0.330 2,000 660 0.3300 2.946 - 2.946 3.038 3.038 217 3.0381 1.59%
2001-11-19 0 0.315 - 0.320 - - 0 0 - 2.900 - 2.946 - - 0 - 0.00%
2001-11-16 0 0.315 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2001-11-15 0 0.315 - 0.320 - - 0 0 - 2.900 - 2.946 - - 0 - 0.00%
2001-11-14 0 0.315 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2001-11-13 0 0.315 - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2001-11-12 0 0.315 0.315 - - - 0 0 - 2.900 2.900 - - - 0 - 5.00%
2001-11-09 0 0.300 - - - - 0 0 - 2.762 - - - - 0 - 0.00%
2001-11-08 0 0.300 - 0.300 - - 0 0 - 2.762 - 2.762 - - 0 - -14.29%
2001-11-07 0 0.350 - - - - 0 0 - 3.222 - - - - 0 - 0.00%
2001-11-06 0 0.350 - 0.350 0.350 0.350 2,000 700 0.3500 3.222 - 3.222 3.222 3.222 217 3.2222 2.94%
2001-11-05 0 0.340 0.340 0.350 - - 0 0 - 3.130 3.130 3.222 - - 0 - 21.43%
2001-11-02 0 0.280 - 0.280 - - 0 0 - 2.578 - 2.578 - - 0 - -17.65%
2001-11-01 0 0.340 - 0.345 - - 0 0 - 3.130 - 3.176 - - 0 - 0.00%
2001-10-31 0 0.340 - 0.345 - - 0 0 - 3.130 - 3.176 - - 0 - 0.00%
2001-10-30 0 0.340 - 0.345 - - 0 0 - 3.130 - 3.176 - - 0 - 0.00%
2001-10-29 0 0.340 - 0.340 - - 0 0 - 3.130 - 3.130 - - 0 - 0.00%
2001-10-26 0 0.340 - 0.340 - - 0 0 - 3.130 - 3.130 - - 0 - 0.00%
2001-10-24 0 0.340 - 0.360 - - 0 0 - 3.130 - 3.314 - - 0 - 0.00%
2001-10-23 0 0.340 - 0.345 - - 0 0 - 3.130 - 3.176 - - 0 - 0.00%
2001-10-22 0 0.340 - 0.340 - - 0 0 - 3.130 - 3.130 - - 0 - 0.00%
2001-10-19 0 0.340 - 0.350 - - 0 0 - 3.130 - 3.222 - - 0 - 0.00%
2001-10-18 0 0.340 - 0.340 - - 0 0 - 3.130 - 3.130 - - 0 - 0.00%
2001-10-17 0 0.340 - 0.340 - - 0 0 - 3.130 - 3.130 - - 0 - -1.45%
2001-10-16 0 0.345 - 0.350 - - 0 0 - 3.176 - 3.222 - - 0 - 0.00%
2001-10-15 0 0.345 - 0.350 - - 0 0 - 3.176 - 3.222 - - 0 - 0.00%
2001-10-12 0 0.345 - 0.345 - - 0 0 - 3.176 - 3.176 - - 0 - 0.00%
2001-10-11 0 0.345 0.345 0.350 - - 0 0 - 3.176 3.176 3.222 - - 0 - 4.55%
2001-10-10 0 0.330 - 0.330 - - 0 0 - 3.038 - 3.038 - - 0 - 0.00%
2001-10-09 0 0.330 - 0.330 - - 0 0 - 3.038 - 3.038 - - 0 - -1.49%
2001-10-08 0 0.335 0.335 0.340 - - 0 0 - 3.084 3.084 3.130 - - 0 - 11.67%
2001-10-05 0 0.300 - 0.340 - - 0 0 - 2.762 - 3.130 - - 0 - 0.00%
2001-10-04 0 0.300 - - - - 0 0 - 2.762 - - - - 0 - 0.00%
2001-10-03 0 0.300 - - - - 0 0 - 2.762 - - - - 0 - 0.00%
2001-09-28 0 0.300 - 0.300 - - 0 0 - 2.762 - 2.762 - - 0 - -10.45%
2001-09-27 0 0.335 - 0.345 - - 0 0 - 3.084 - 3.176 - - 0 - 0.00%
2001-09-26 0 0.335 - 0.335 - - 0 0 - 3.084 - 3.084 - - 0 - -2.90%
2001-09-25 0 0.345 - 0.345 0.350 0.350 2,000 700 0.3500 3.176 - 3.176 3.222 3.222 217 3.2222 7.81%
2001-09-24 0 0.320 - 0.335 - - 0 0 - 2.946 - 3.084 - - 0 - 0.00%
2001-09-21 0 0.320 0.320 0.325 0.290 0.290 170,000 49,300 0.2900 2.946 2.946 2.992 2.670 2.670 18,466 2.6698 10.34%
2001-09-20 0 0.290 - 0.290 - - 0 0 - 2.670 - 2.670 - - 0 - -23.68%
2001-09-19 0 0.380 - 0.380 - - 0 0 - 3.498 - 3.498 - - 0 - 0.00%
2001-09-18 0 0.380 - 0.380 - - 0 0 - 3.498 - 3.498 - - 0 - -2.56%
2001-09-17 0 0.390 0.390 0.395 - - 0 0 - 3.590 3.590 3.637 - - 0 - 9.86%
2001-09-14 0 0.355 - 0.355 - - 0 0 - 3.268 - 3.268 - - 0 - -2.74%
2001-09-13 0 0.365 - 0.365 - - 0 0 - 3.360 - 3.360 - - 0 - -1.35%
2001-09-12 0 0.370 0.370 0.380 - - 0 0 - 3.406 3.406 3.498 - - 0 - 8.82%
2001-09-11 0 0.340 - 0.345 - - 0 0 - 3.130 - 3.176 - - 0 - 0.00%
2001-09-10 0 0.340 - 0.340 - - 0 0 - 3.130 - 3.130 - - 0 - -2.86%
2001-09-07 0 0.350 - 0.390 - - 0 0 - 3.222 - 3.590 - - 0 - 0.00%
2001-09-06 0 0.350 0.350 0.355 - - 0 0 - 3.222 3.222 3.268 - - 0 - 9.38%
2001-09-05 0 0.320 0.320 0.325 - - 0 0 - 2.946 2.946 2.992 - - 0 - 4.92%
2001-09-04 0 0.305 0.305 0.310 - - 0 0 - 2.808 2.808 2.854 - - 0 - 3.39%
2001-09-03 0 0.295 - - - - 0 0 - 2.716 - - - - 0 - 0.00%
2001-08-31 0 0.295 0.295 0.300 - - 0 0 - 2.716 2.716 2.762 - - 0 - 5.36%
2001-08-30 0 0.280 - 0.310 - - 2,000 620 0.3100 2.578 - 2.854 - - 217 2.8540 0.00%
2001-08-29 0 0.280 - 0.280 - - 0 0 - 2.578 - 2.578 - - 0 - 0.00%
2001-08-28 0 0.280 - 0.320 - - 0 0 - 2.578 - 2.946 - - 0 - 0.00%
2001-08-27 0 0.280 - 0.315 - - 0 0 - 2.578 - 2.900 - - 0 - 0.00%
2001-08-24 0 0.280 - 0.290 - - 0 0 - 2.578 - 2.670 - - 0 - 0.00%
2001-08-23 0 0.280 - 0.280 0.280 0.280 10,000 2,800 0.2800 2.578 - 2.578 2.578 2.578 1,086 2.5778 7.69%
2001-08-22 0 0.260 0.290 0.300 - - 0 0 - 2.394 2.670 2.762 - - 0 - 0.00%
2001-08-21 0 0.260 - 0.260 0.260 0.260 20,000 5,200 0.2600 2.394 - 2.394 2.394 2.394 2,172 2.3937 -7.14%
2001-08-20 0 0.280 - 0.280 - - 0 0 - 2.578 - 2.578 - - 0 - -11.11%
2001-08-17 0 0.315 - 0.355 - - 0 0 - 2.900 - 3.268 - - 0 - 0.00%
2001-08-16 0 0.315 - 0.355 - - 0 0 - 2.900 - 3.268 - - 0 - 0.00%
2001-08-15 0 0.315 - 0.315 0.315 0.315 20,000 6,300 0.3150 2.900 - 2.900 2.900 2.900 2,172 2.9000 0.00%
2001-08-14 0 0.315 - 0.315 - - 0 0 - 2.900 - 2.900 - - 0 - 0.00%
2001-08-13 0 0.315 - 0.315 - - 0 0 - 2.900 - 2.900 - - 0 - 0.00%
2001-08-10 0 0.315 - 0.315 - - 0 0 - 2.900 - 2.900 - - 0 - 0.00%
2001-08-09 0 0.315 - 0.315 0.315 0.315 20,000 6,300 0.3150 2.900 - 2.900 2.900 2.900 2,172 2.9000 1.61%
2001-08-08 0 0.310 - 0.310 - - 0 0 - 2.854 - 2.854 - - 0 - -3.12%
2001-08-07 0 0.320 0.280 0.320 - - 0 0 - 2.946 2.578 2.946 - - 0 - -11.11%
2001-08-06 0 0.360 - 0.360 - - 0 0 - 3.314 - 3.314 - - 0 - -7.69%
2001-08-03 0 0.390 - 0.390 - - 0 0 - 3.590 - 3.590 - - 0 - -2.50%
2001-08-02 0 0.400 0.400 0.405 - - 0 0 - 3.683 3.683 3.729 - - 0 - 3.90%
2001-08-01 0 0.385 0.385 0.390 - - 0 0 - 3.544 3.544 3.590 - - 0 - 10.00%
2001-07-31 0 0.350 0.350 0.360 0.320 0.320 8,000 2,560 0.3200 3.222 3.222 3.314 2.946 2.946 869 2.9460 12.90%
2001-07-30 0 0.310 0.280 0.320 - - 0 0 - 2.854 2.578 2.946 - - 0 - 0.00%
2001-07-27 0 0.310 - 0.310 0.310 0.310 8,000 2,480 0.3100 2.854 - 2.854 2.854 2.854 869 2.8540 -3.12%
2001-07-26 0 0.320 - 0.320 - - 0 0 - 2.946 - 2.946 - - 0 - 0.00%
2001-07-24 0 0.320 - 0.320 - - 0 0 - 2.946 - 2.946 - - 0 - 0.00%
2001-07-23 0 0.320 - 0.320 - - 0 0 - 2.946 - 2.946 - - 0 - -3.03%
2001-07-20 0 0.330 - 0.330 0.330 0.330 2,000 660 0.3300 3.038 - 3.038 3.038 3.038 217 3.0381 10.00%
2001-07-19 0 0.300 - 0.330 0.300 0.300 10,000 3,000 0.3000 2.762 - 3.038 2.762 2.762 1,086 2.7619 -9.09%
2001-07-18 0 0.330 - 0.330 - - 0 0 - 3.038 - 3.038 - - 0 - 0.00%
2001-07-17 0 0.330 - 0.330 - - 0 0 - 3.038 - 3.038 - - 0 - -2.94%
2001-07-16 0 0.340 - 0.340 - - 0 0 - 3.130 - 3.130 - - 0 - 0.00%
2001-07-13 0 0.340 - 0.340 - - 0 0 - 3.130 - 3.130 - - 0 - 0.00%
2001-07-12 0 0.340 - 0.340 - - 0 0 - 3.130 - 3.130 - - 0 - -2.86%
2001-07-11 0 0.350 - 0.350 - - 0 0 - 3.222 - 3.222 - - 0 - 0.00%
2001-07-10 0 0.350 - 0.350 - - 0 0 - 3.222 - 3.222 - - 0 - 0.00%
2001-07-09 0 0.350 - 0.350 - - 0 0 - 3.222 - 3.222 - - 0 - 0.00%
2001-07-05 0 0.350 - 0.350 - - 134,000 40,200 0.3000 3.222 - 3.222 - - 14,555 2.7619 0.00%
2001-07-04 0 0.350 - 0.350 0.350 0.350 186,000 65,100 0.3500 3.222 - 3.222 3.222 3.222 20,203 3.2222 0.00%
2001-07-03 0 0.350 - 0.350 - - 134,000 40,200 0.3000 3.222 - 3.222 - - 14,555 2.7619 0.00%
2001-06-29 0 0.350 0.300 0.380 - - 0 0 - 3.222 2.762 3.498 - - 0 - 0.00%
2001-06-28 0 0.350 - 0.380 0.350 0.350 100,000 35,000 0.3500 3.222 - 3.498 3.222 3.222 10,862 3.2222 -2.78%
2001-06-27 0 0.360 - 0.380 - - 0 0 - 3.314 - 3.498 - - 0 - 0.00%
2001-06-26 0 0.360 - 0.380 - - 0 0 - 3.314 - 3.498 - - 0 - 0.00%
2001-06-22 0 0.360 0.300 0.370 - - 0 0 - 3.314 2.762 3.406 - - 0 - 0.00%
2001-06-21 0 0.360 0.300 0.360 0.360 0.360 10,000 3,600 0.3600 3.314 2.762 3.314 3.314 3.314 1,086 3.3143 2.86%
2001-06-20 0 0.350 0.310 0.370 - - 192,000 62,440 0.3252 3.222 2.854 3.406 - - 20,855 2.9940 0.00%
2001-06-19 0 0.350 - 0.370 - - 0 0 - 3.222 - 3.406 - - 0 - 0.00%
2001-06-18 0 0.350 - 0.370 0.350 0.350 240,000 84,000 0.3500 3.222 - 3.406 3.222 3.222 26,069 3.2222 -7.89%
2001-06-15 0 0.380 - 0.380 - - 0 0 - 3.498 - 3.498 - - 0 - 0.00%
2001-06-14 0 0.380 - 0.385 0.380 0.380 50,000 19,000 0.3800 3.498 - 3.544 3.498 3.498 5,431 3.4984 8.57%
2001-06-13 0 0.350 0.350 0.385 0.350 0.350 118,000 41,300 0.3500 3.222 3.222 3.544 3.222 3.222 12,817 3.2222 -2.78%
2001-06-12 0 0.360 0.360 0.395 - - 0 0 - 3.314 3.314 3.637 - - 0 - 0.00%
2001-06-11 0 0.360 0.360 0.410 0.360 0.405 678,000 256,880 0.3789 3.314 3.314 3.775 3.314 3.729 73,645 3.4881 -7.69%
2001-06-08 0 0.390 0.380 0.400 0.380 0.410 910,000 364,160 0.4002 3.590 3.498 3.683 3.498 3.775 98,845 3.6842 1.30%
2001-06-07 0 0.385 0.380 0.385 0.380 0.390 348,000 133,620 0.3840 3.544 3.498 3.544 3.498 3.590 37,800 3.5349 -3.75%
2001-06-06 0 0.400 0.360 0.400 0.380 0.420 1,390,000 558,300 0.4017 3.683 3.314 3.683 3.498 3.867 150,983 3.6978 5.26%
2001-06-05 0 0.380 0.340 0.390 0.320 0.385 638,000 233,810 0.3665 3.498 3.130 3.590 2.946 3.544 69,300 3.3739 20.63%
2001-06-04 0 0.315 0.315 0.365 0.305 0.380 100,000 34,950 0.3495 2.900 2.900 3.360 2.808 3.498 10,862 3.2176 -14.86%
2001-06-01 0 0.370 0.360 0.410 0.370 0.420 418,000 171,280 0.4098 3.406 3.314 3.775 3.406 3.867 45,403 3.7724 -2.63%
2001-05-31 0 0.380 0.360 0.415 0.380 0.415 496,000 197,710 0.3986 3.498 3.314 3.821 3.498 3.821 53,876 3.6697 -8.43%
2001-05-30 0 0.415 0.415 0.420 0.370 0.440 1,398,000 573,390 0.4102 3.821 3.821 3.867 3.406 4.051 151,852 3.7760 3.75%
2001-05-29 0 0.400 0.395 0.410 0.340 0.445 3,828,000 1,514,110 0.3955 3.683 3.637 3.775 3.130 4.097 415,800 3.6414 31.15%
2001-05-28 0 0.305 0.300 0.330 0.300 0.385 6,990,000 2,238,450 0.3202 2.808 2.762 3.038 2.762 3.544 759,259 2.9482 1.67%
2001-05-25 0 0.300 - 0.300 - - 0 0 - 2.762 - 2.762 - - 0 - -9.09%
2001-05-24 0 0.330 - 0.330 - - 0 0 - 3.038 - 3.038 - - 0 - -5.71%
2001-05-23 0 0.350 0.340 0.350 0.350 0.350 400,000 140,000 0.3500 3.222 3.130 3.222 3.222 3.222 43,448 3.2222 0.00%
2001-05-22 0 0.350 - 0.350 - - 0 0 - 3.222 - 3.222 - - 0 - 0.00%
2001-05-21 0 0.350 - 0.350 0.350 0.350 100,000 35,000 0.3500 3.222 - 3.222 3.222 3.222 10,862 3.2222 0.00%
2001-05-18 0 0.350 - 0.350 - - 0 0 - 3.222 - 3.222 - - 0 - 0.00%
2001-05-17 0 0.350 - - - - 0 0 - 3.222 - - - - 0 - 0.00%
2001-05-16 0 0.350 - - - - 0 0 - 3.222 - - - - 0 - 0.00%
2001-05-15 0 0.350 0.350 - - - 0 0 - 3.222 3.222 - - - 0 - 2.94%
2001-05-14 0 0.340 0.340 - - - 0 0 - 3.130 3.130 - - - 0 - 13.33%
2001-05-11 0 0.300 - - - - 0 0 - 2.762 - - - - 0 - 0.00%
2001-05-10 0 0.300 - - - - 0 0 - 2.762 - - - - 0 - 0.00%
2001-05-09 0 0.300 - - - - 0 0 - 2.762 - - - - 0 - 0.00%
2001-05-08 0 0.300 - - - - 0 0 - 2.762 - - - - 0 - 0.00%
2001-05-07 0 0.300 - - - - 0 0 - 2.762 - - - - 0 - 0.00%
2001-05-04 0 0.300 - - - - 0 0 - 2.762 - - - - 0 - 0.00%
2001-05-03 0 0.300 - - - - 0 0 - 2.762 - - - - 0 - 0.00%
2001-05-02 0 0.300 - - - - 0 0 - 2.762 - - - - 0 - 0.00%
2001-04-27 0 0.300 - - - - 0 0 - 2.762 - - - - 0 - 0.00%
2001-04-26 0 0.300 - - - - 0 0 - 2.762 - - - - 0 - 0.00%
2001-04-25 0 0.300 - - - - 0 0 - 2.762 - - - - 0 - 0.00%
2001-04-24 0 0.300 0.300 - - - 0 0 - 2.762 2.762 - - - 0 - 0.00%
2001-04-23 0 0.300 0.300 - - - 0 0 - 2.762 2.762 - - - 0 - 0.00%
2001-04-20 0 0.300 0.300 - 0.260 0.300 210,000 62,200 0.2962 2.762 2.762 - 2.394 2.762 22,810 2.7268 7.14%
2001-04-19 0 0.280 - 0.280 - - 0 0 - 2.578 - 2.578 - - 0 - -3.45%
2001-04-18 0 0.290 - - - - 0 0 - 2.670 - - - - 0 - 0.00%
2001-04-17 0 0.290 - - - - 0 0 - 2.670 - - - - 0 - 0.00%
2001-04-12 0 0.290 - - - - 0 0 - 2.670 - - - - 0 - 0.00%
2001-04-11 0 0.290 - - - - 0 0 - 2.670 - - - - 0 - 0.00%
2001-04-10 0 0.290 - - - - 0 0 - 2.670 - - - - 0 - 0.00%
2001-04-09 0 0.290 - - - - 0 0 - 2.670 - - - - 0 - 0.00%
2001-04-06 0 0.290 0.260 0.290 0.290 0.290 200,000 58,000 0.2900 2.670 2.394 2.670 2.670 2.670 21,724 2.6698 11.54%
2001-04-04 0 0.260 0.260 - - - 0 0 - 2.394 2.394 - - - 0 - 0.00%
2001-04-03 0 0.260 0.260 - - - 0 0 - 2.394 2.394 - - - 0 - 0.00%
2001-04-02 0 0.260 - - - - 0 0 - 2.394 - - - - 0 - 0.00%
2001-03-30 0 0.260 - - - - 0 0 - 2.394 - - - - 0 - 0.00%
2001-03-29 0 0.260 0.250 - - - 0 0 - 2.394 2.302 - - - 0 - 0.00%
2001-03-28 0 0.260 0.250 - - - 0 0 - 2.394 2.302 - - - 0 - 0.00%
2001-03-27 0 0.260 0.250 - - - 0 0 - 2.394 2.302 - - - 0 - 0.00%
2001-03-26 0 0.260 - - 0.260 0.260 80,000 20,800 0.2600 2.394 - - 2.394 2.394 8,690 2.3937 0.00%
2001-03-23 0 0.260 - 0.280 0.260 0.260 60,000 15,600 0.2600 2.394 - 2.578 2.394 2.394 6,517 2.3937 0.00%
2001-03-22 0 0.260 - 0.260 - - 0 0 - 2.394 - 2.394 - - 0 - -7.14%
2001-03-21 0 0.280 0.260 0.280 - - 0 0 - 2.578 2.394 2.578 - - 0 - -9.68%
2001-03-20 0 0.310 0.280 0.310 - - 0 0 - 2.854 2.578 2.854 - - 0 - 0.00%
2001-03-19 0 0.310 - 0.310 - - 0 0 - 2.854 - 2.854 - - 0 - 0.00%
2001-03-16 0 0.310 0.280 0.310 - - 0 0 - 2.854 2.578 2.854 - - 0 - 0.00%
2001-03-15 0 0.310 0.280 0.310 - - 0 0 - 2.854 2.578 2.854 - - 0 - 0.00%
2001-03-14 0 0.310 0.280 0.310 - - 0 0 - 2.854 2.578 2.854 - - 0 - 0.00%
2001-03-13 0 0.310 0.310 0.350 0.310 0.310 36,000 11,160 0.3100 2.854 2.854 3.222 2.854 2.854 3,910 2.8540 -11.43%
2001-03-12 0 0.350 - 0.350 - - 0 0 - 3.222 - 3.222 - - 0 - 0.00%
2001-03-09 0 0.350 0.320 0.350 - - 0 0 - 3.222 2.946 3.222 - - 0 - 0.00%
2001-03-08 0 0.350 0.320 0.350 - - 0 0 - 3.222 2.946 3.222 - - 0 - 0.00%
2001-03-07 0 0.350 - 0.350 - - 0 0 - 3.222 - 3.222 - - 0 - 0.00%
2001-03-06 0 0.350 - 0.350 0.350 0.350 10,000 3,500 0.3500 3.222 - 3.222 3.222 3.222 1,086 3.2222 -5.41%
2001-03-05 0 0.370 0.350 0.370 - - 0 0 - 3.406 3.222 3.406 - - 0 - -2.63%
2001-03-02 0 0.380 - - - - 0 0 - 3.498 - - - - 0 - 0.00%
2001-03-01 0 0.380 - - - - 0 0 - 3.498 - - - - 0 - 0.00%
2001-02-28 0 0.380 - - - - 0 0 - 3.498 - - - - 0 - 0.00%
2001-02-27 0 0.380 - - - - 0 0 - 3.498 - - - - 0 - 0.00%
2001-02-26 0 0.380 - - - - 0 0 - 3.498 - - - - 0 - 0.00%
2001-02-23 0 0.380 - - - - 0 0 - 3.498 - - - - 0 - 0.00%
2001-02-22 0 0.380 - - - - 0 0 - 3.498 - - - - 0 - 0.00%
2001-02-21 0 0.380 - - - - 0 0 - 3.498 - - - - 0 - 0.00%
2001-02-20 0 0.380 - - - - 0 0 - 3.498 - - - - 0 - 0.00%
2001-02-19 0 0.380 - - - - 0 0 - 3.498 - - - - 0 - 0.00%
2001-02-16 0 0.380 - - - - 0 0 - 3.498 - - - - 0 - 0.00%
2001-02-15 0 0.380 0.350 0.395 - - 0 0 - 3.498 3.222 3.637 - - 0 - 0.00%
2001-02-14 0 0.380 - - - - 0 0 - 3.498 - - - - 0 - 0.00%
2001-02-13 0 0.380 - 0.410 0.380 0.380 20,000 7,600 0.3800 3.498 - 3.775 3.498 3.498 2,172 3.4984 -5.00%
2001-02-12 0 0.400 0.380 0.420 - - 0 0 - 3.683 3.498 3.867 - - 0 - 0.00%
2001-02-09 0 0.400 - 0.420 - - 0 0 - 3.683 - 3.867 - - 0 - 0.00%
2001-02-08 0 0.400 - - - - 0 0 - 3.683 - - - - 0 - 0.00%
2001-02-07 0 0.400 - 0.420 - - 0 0 - 3.683 - 3.867 - - 0 - 0.00%
2001-02-06 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 3.683 - 3.683 3.683 3.683 1,086 3.6825 14.29%
2001-02-05 0 0.350 - - - - 0 0 - 3.222 - - - - 0 - 0.00%
2001-02-02 0 0.350 - - - - 0 0 - 3.222 - - - - 0 - 0.00%
2001-02-01 0 0.350 0.350 0.370 - - 0 0 - 3.222 3.222 3.406 - - 0 - 2.94%
2001-01-31 0 0.340 0.340 - 0.325 0.325 2,000 650 0.3250 3.130 3.130 - 2.992 2.992 217 2.9921 11.48%
2001-01-30 0 0.305 - - - - 0 0 - 2.808 - - - - 0 - 0.00%
2001-01-29 0 0.305 - - - - 0 0 - 2.808 - - - - 0 - 0.00%
2001-01-23 0 0.305 - - - - 0 0 - 2.808 - - - - 0 - 0.00%
2001-01-22 0 0.305 0.300 - - - 0 0 - 2.808 2.762 - - - 0 - 0.00%
2001-01-19 0 0.305 0.300 - - - 0 0 - 2.808 2.762 - - - 0 - 0.00%
2001-01-18 0 0.305 0.300 - 0.300 0.305 82,000 24,700 0.3012 2.808 2.762 - 2.762 2.808 8,907 2.7731 -4.69%
2001-01-17 0 0.320 0.280 0.390 0.320 0.420 80,000 31,040 0.3880 2.946 2.578 3.590 2.946 3.867 8,690 3.5721 -25.58%
2001-01-16 0 0.430 - 0.430 - - 0 0 - 3.959 - 3.959 - - 0 - -2.27%
2001-01-15 0 0.440 - 0.440 - - 0 0 - 4.051 - 4.051 - - 0 - -2.22%
2001-01-12 0 0.450 - 0.465 - - 0 0 - 4.143 - 4.281 - - 0 - 0.00%
2001-01-11 0 0.450 - - - - 0 0 - 4.143 - - - - 0 - 0.00%
2001-01-10 0 0.450 - - - - 0 0 - 4.143 - - - - 0 - 0.00%
2001-01-09 0 0.450 - - - - 0 0 - 4.143 - - - - 0 - 0.00%
2001-01-08 0 0.450 - 0.450 - - 0 0 - 4.143 - 4.143 - - 0 - 0.00%
2001-01-05 0 0.450 - - - - 0 0 - 4.143 - - - - 0 - 0.00%
2001-01-04 0 0.450 - 0.490 - - 0 0 - 4.143 - 4.511 - - 0 - 0.00%
2001-01-03 0 0.450 - 0.450 0.450 0.470 38,000 17,380 0.4574 4.143 - 4.143 4.143 4.327 4,128 4.2107 -8.16%
2001-01-02 0 0.490 0.490 0.600 0.490 0.560 12,000 6,280 0.5233 4.511 4.511 5.524 4.511 5.156 1,303 4.8180 -30.00%
2000-12-29 0 0.700 - 0.700 - - 0 0 - 6.444 - 6.444 - - 0 - -5.41%
2000-12-28 0 0.740 - 0.770 - - 0 0 - 6.813 - 7.089 - - 0 - 0.00%
2000-12-27 0 0.740 - 0.750 - - 0 0 - 6.813 - 6.905 - - 0 - 0.00%
2000-12-22 0 0.740 - 0.750 - - 0 0 - 6.813 - 6.905 - - 0 - 0.00%
2000-12-21 0 0.740 - 0.780 - - 0 0 - 6.813 - 7.181 - - 0 - 0.00%
2000-12-20 0 0.740 - 0.740 - - 0 0 - 6.813 - 6.813 - - 0 - -2.63%
2000-12-19 0 0.760 - 0.780 - - 0 0 - 6.997 - 7.181 - - 0 - 0.00%
2000-12-18 0 0.760 - 0.790 - - 0 0 - 6.997 - 7.273 - - 0 - 0.00%
2000-12-15 0 0.760 - 0.760 - - 0 0 - 6.997 - 6.997 - - 0 - -2.56%
2000-12-14 0 0.780 - 0.790 - - 0 0 - 7.181 - 7.273 - - 0 - 0.00%
2000-12-13 0 0.780 - 0.790 - - 0 0 - 7.181 - 7.273 - - 0 - 0.00%
2000-12-12 0 0.780 - 0.790 - - 0 0 - 7.181 - 7.273 - - 0 - 0.00%
2000-12-11 0 0.780 - 0.790 - - 0 0 - 7.181 - 7.273 - - 0 - 0.00%
2000-12-08 0 0.780 - 0.790 - - 0 0 - 7.181 - 7.273 - - 0 - 0.00%
2000-12-07 0 0.780 - 0.780 - - 0 0 - 7.181 - 7.181 - - 0 - -4.88%
2000-12-06 0 0.820 - 0.820 0.820 0.820 24,000 19,680 0.8200 7.549 - 7.549 7.549 7.549 2,607 7.5492 5.13%
2000-12-05 0 0.780 - 0.800 - - 0 0 - 7.181 - 7.365 - - 0 - 0.00%
2000-12-04 0 0.780 - - 0.740 0.780 14,000 10,680 0.7629 7.181 - - 6.813 7.181 1,521 7.0231 11.43%
2000-12-01 0 0.700 - 0.700 - - 0 0 - 6.444 - 6.444 - - 0 - -11.39%
2000-11-30 0 0.790 - 0.800 - - 0 0 - 7.273 - 7.365 - - 0 - 0.00%
2000-11-29 0 0.790 - 0.800 - - 46,000 36,340 0.7900 7.273 - 7.365 - - 4,997 7.2730 0.00%
2000-11-28 0 0.790 - 0.790 - - 0 0 - 7.273 - 7.273 - - 0 - -1.25%
2000-11-27 0 0.800 - 0.800 0.820 0.820 30,000 24,600 0.8200 7.365 - 7.365 7.549 7.549 3,259 7.5492 -5.88%
2000-11-24 0 0.850 - 0.850 0.850 0.850 8,000 6,800 0.8500 7.825 - 7.825 7.825 7.825 869 7.8254 6.25%
2000-11-23 0 0.800 - 0.800 0.830 0.830 12,000 9,960 0.8300 7.365 - 7.365 7.641 7.641 1,303 7.6413 -1.23%
2000-11-22 0 0.810 - 0.870 0.810 0.810 6,000 4,860 0.8100 7.457 - 8.010 7.457 7.457 652 7.4571 -4.71%
2000-11-21 0 0.850 - 0.850 0.850 0.850 18,000 15,300 0.8500 7.825 - 7.825 7.825 7.825 1,955 7.8254 -2.30%
2000-11-20 0 0.870 0.800 0.870 0.870 0.870 10,000 8,700 0.8700 8.010 7.365 8.010 8.010 8.010 1,086 8.0095 8.75%
2000-11-17 0 0.800 - 0.870 0.800 0.800 6,000 4,800 0.8000 7.365 - 8.010 7.365 7.365 652 7.3651 0.00%
2000-11-16 0 0.800 - 0.870 0.800 0.820 16,000 12,920 0.8075 7.365 - 8.010 7.365 7.549 1,738 7.4341 -3.61%
2000-11-15 0 0.830 0.810 0.870 0.830 0.830 40,000 33,200 0.8300 7.641 7.457 8.010 7.641 7.641 4,345 7.6413 -5.68%
2000-11-14 0 0.880 0.840 0.900 - - 0 0 - 8.102 7.733 8.286 - - 0 - 0.00%
2000-11-13 0 0.880 0.840 0.880 0.880 0.880 20,000 17,600 0.8800 8.102 7.733 8.102 8.102 8.102 2,172 8.1016 -1.12%
2000-11-10 0 0.890 - 0.890 0.900 0.900 40,000 36,000 0.9000 8.194 - 8.194 8.286 8.286 4,345 8.2857 1.14%
2000-11-09 0 0.880 - 0.880 0.880 0.880 6,000 5,280 0.8800 8.102 - 8.102 8.102 8.102 652 8.1016 0.00%
2000-11-08 0 0.880 - 0.880 0.880 0.880 20,000 17,600 0.8800 8.102 - 8.102 8.102 8.102 2,172 8.1016 1.15%
2000-11-07 0 0.870 0.830 0.870 - - 0 0 - 8.010 7.641 8.010 - - 0 - -1.14%
2000-11-06 0 0.880 0.780 0.880 0.880 0.880 4,000 3,520 0.8800 8.102 7.181 8.102 8.102 8.102 434 8.1016 7.32%
2000-11-03 0 0.820 - 0.880 0.820 0.820 28,000 22,960 0.8200 7.549 - 8.102 7.549 7.549 3,041 7.5492 0.00%
2000-11-02 0 0.820 0.820 0.880 0.820 0.820 2,000 1,640 0.8200 7.549 7.549 8.102 7.549 7.549 217 7.5492 2.50%
2000-11-01 0 0.800 0.790 0.800 0.800 0.870 32,000 25,740 0.8044 7.365 7.273 7.365 7.365 8.010 3,476 7.4054 -5.88%
2000-10-31 0 0.850 - 0.880 - - 0 0 - 7.825 - 8.102 - - 0 - 0.00%
2000-10-30 0 0.850 0.850 0.880 0.800 0.850 60,000 50,500 0.8417 7.825 7.825 8.102 7.365 7.825 6,517 7.7487 3.66%
2000-10-27 0 0.820 - 0.850 0.820 0.820 20,000 16,400 0.8200 7.549 - 7.825 7.549 7.549 2,172 7.5492 -3.53%
2000-10-26 0 0.850 - 0.850 0.850 0.850 10,000 8,500 0.8500 7.825 - 7.825 7.825 7.825 1,086 7.8254 0.00%
2000-10-25 0 0.850 - 0.850 0.870 0.870 12,000 10,440 0.8700 7.825 - 7.825 8.010 8.010 1,303 8.0095 -4.49%
2000-10-24 0 0.890 - - 0.890 0.890 8,000 7,120 0.8900 8.194 - - 8.194 8.194 869 8.1937 4.71%
2000-10-23 0 0.850 - - - - 0 0 - 7.825 - - - - 0 - 0.00%
2000-10-20 0 0.850 - - - - 0 0 - 7.825 - - - - 0 - 0.00%
2000-10-19 0 0.850 - 0.850 - - 0 0 - 7.825 - 7.825 - - 0 - 0.00%
2000-10-18 0 0.850 - 0.890 - - 0 0 - 7.825 - 8.194 - - 0 - 0.00%
2000-10-17 0 0.850 0.820 0.850 0.850 0.850 10,000 8,500 0.8500 7.825 7.549 7.825 7.825 7.825 1,086 7.8254 -3.41%
2000-10-16 0 0.880 0.850 0.880 0.880 0.900 50,000 44,400 0.8880 8.102 7.825 8.102 8.102 8.286 5,431 8.1752 -3.30%
2000-10-13 0 0.910 - 0.950 0.910 0.910 20,000 18,200 0.9100 8.378 - 8.746 8.378 8.378 2,172 8.3778 -4.21%
2000-10-12 0 0.950 - 0.950 0.940 0.960 40,000 38,100 0.9525 8.746 - 8.746 8.654 8.838 4,345 8.7690 0.00%
2000-10-11 0 0.950 0.920 0.970 - - 0 0 - 8.746 8.470 8.930 - - 0 - 0.00%
2000-10-10 0 0.950 0.930 0.950 0.950 0.970 30,000 28,700 0.9567 8.746 8.562 8.746 8.746 8.930 3,259 8.8074 3.26%
2000-10-09 0 0.920 0.920 - 0.920 0.920 10,000 9,200 0.9200 8.470 8.470 - 8.470 8.470 1,086 8.4698 -2.13%
2000-10-05 0 0.940 0.900 - - - 0 0 - 8.654 8.286 - - - 0 - 0.00%
2000-10-04 0 0.940 0.900 0.980 0.940 0.960 40,000 38,100 0.9525 8.654 8.286 9.022 8.654 8.838 4,345 8.7690 -3.09%
2000-10-03 0 0.970 - 0.970 - - 0 0 - 8.930 - 8.930 - - 0 - -1.02%
2000-09-29 0 0.980 - 1.020 0.980 0.980 40,000 39,200 0.9800 9.022 - 9.390 9.022 9.022 4,345 9.0222 -3.92%
2000-09-28 0 1.020 - 1.030 1.020 1.020 36,000 36,720 1.0200 9.390 - 9.483 9.390 9.390 3,910 9.3905 2.00%
2000-09-27 0 1.000 - 1.000 1.000 1.000 32,000 32,000 1.0000 9.206 - 9.206 9.206 9.206 3,476 9.2063 1.01%
2000-09-26 0 0.990 - 1.000 0.990 0.990 30,000 29,700 0.9900 9.114 - 9.206 9.114 9.114 3,259 9.1143 -1.00%
2000-09-25 0 1.000 - 1.000 1.000 1.000 40,000 40,000 1.0000 9.206 - 9.206 9.206 9.206 4,345 9.2063 1.01%
2000-09-22 0 0.990 - 1.000 0.990 0.990 34,000 33,660 0.9900 9.114 - 9.206 9.114 9.114 3,693 9.1143 -1.00%
2000-09-21 0 1.000 - 1.000 0.980 1.000 54,000 53,920 0.9985 9.206 - 9.206 9.022 9.206 5,866 9.1927 0.00%
2000-09-20 0 1.000 - 1.000 1.000 1.000 30,000 30,000 1.0000 9.206 - 9.206 9.206 9.206 3,259 9.2063 0.00%
2000-09-19 0 1.000 - 1.000 1.000 1.000 30,000 30,000 1.0000 9.206 - 9.206 9.206 9.206 3,259 9.2063 -3.85%
2000-09-18 0 1.040 - 1.050 1.040 1.040 20,000 20,800 1.0400 9.575 - 9.667 9.575 9.575 2,172 9.5746 -0.95%
2000-09-15 0 1.050 - 1.090 1.050 1.050 30,000 31,500 1.0500 9.667 - 10.03 9.667 9.667 3,259 9.6667 -2.78%
2000-09-14 0 1.080 - 1.080 - - 0 0 - 9.943 - 9.943 - - 0 - 0.00%
2000-09-12 0 1.080 - 1.090 - - 0 0 - 9.943 - 10.03 - - 0 - 0.00%
2000-09-11 0 1.080 - 1.110 - - 0 0 - 9.943 - 10.22 - - 0 - 0.00%
2000-09-08 0 1.080 - 1.080 - - 0 0 - 9.943 - 9.943 - - 0 - -0.92%
2000-09-07 0 1.090 1.070 1.100 1.050 1.090 50,000 53,300 1.0660 10.03 9.851 10.13 9.667 10.03 5,431 9.8140 -0.91%
2000-09-06 0 1.100 - 1.100 1.100 1.100 50,000 55,000 1.1000 10.13 - 10.13 10.13 10.13 5,431 10.127 1.85%
2000-09-05 0 1.080 - 1.100 1.080 1.080 30,000 32,400 1.0800 9.943 - 10.13 9.943 9.943 3,259 9.9429 -1.82%
2000-09-04 0 1.100 - 1.100 1.100 1.120 106,000 117,660 1.1100 10.13 - 10.13 10.13 10.31 11,514 10.219 0.00%
2000-09-01 0 1.100 - 1.100 1.100 1.100 50,000 55,000 1.1000 10.13 - 10.13 10.13 10.13 5,431 10.127 0.00%
2000-08-31 0 1.100 - 1.120 - - 0 0 - 10.13 - 10.31 - - 0 - 0.00%
2000-08-30 0 1.100 - 1.120 - - 0 0 - 10.13 - 10.31 - - 0 - 0.00%
2000-08-29 0 1.100 - 1.100 - - 0 0 - 10.13 - 10.13 - - 0 - 0.00%
2000-08-28 0 1.100 - 1.100 - - 0 0 - 10.13 - 10.13 - - 0 - -5.17%
2000-08-25 0 1.160 - 1.190 - - 0 0 - 10.68 - 10.96 - - 0 - 0.00%
2000-08-24 0 1.160 - 1.200 - - 0 0 - 10.68 - 11.05 - - 0 - 0.00%
2000-08-23 0 1.160 - 1.180 - - 0 0 - 10.68 - 10.86 - - 0 - 0.00%
2000-08-22 0 1.160 - 1.180 1.160 1.160 20,000 23,200 1.1600 10.68 - 10.86 10.68 10.68 2,172 10.679 0.00%
2000-08-21 0 1.160 - 1.170 - - 0 0 - 10.68 - 10.77 - - 0 - 0.00%
2000-08-18 0 1.160 - 1.160 1.160 1.160 50,000 58,000 1.1600 10.68 - 10.68 10.68 10.68 5,431 10.679 -1.69%
2000-08-17 0 1.180 - 1.180 1.180 1.190 44,000 52,120 1.1845 10.86 - 10.86 10.86 10.96 4,779 10.905 0.00%
2000-08-16 0 1.180 - 1.180 1.160 1.200 32,000 37,200 1.1625 10.86 - 10.86 10.68 11.05 3,476 10.702 0.00%
2000-08-15 0 1.180 - 1.200 1.100 1.180 78,000 88,080 1.1292 10.86 - 11.05 10.13 10.86 8,472 10.396 7.27%
2000-08-14 0 1.100 1.100 - 1.100 1.100 30,000 33,000 1.1000 10.13 10.13 - 10.13 10.13 3,259 10.127 0.00%
2000-08-11 0 1.100 1.100 1.120 1.080 1.120 44,000 48,520 1.1027 10.13 10.13 10.31 9.943 10.31 4,779 10.152 1.85%
2000-08-10 0 1.080 1.070 1.100 1.060 1.080 46,000 49,080 1.0670 9.943 9.851 10.13 9.759 9.943 4,997 9.8228 3.85%
2000-08-09 0 1.040 - 1.050 1.030 1.040 50,000 51,700 1.0340 9.575 - 9.667 9.483 9.575 5,431 9.5194 4.00%
2000-08-08 0 1.000 - 1.030 1.000 1.020 40,000 40,400 1.0100 9.206 - 9.483 9.206 9.390 4,345 9.2984 0.00%
2000-08-07 0 1.000 1.030 - 0.960 1.000 38,000 36,960 0.9726 9.206 9.483 - 8.838 9.206 4,128 8.9544 7.53%
2000-08-04 0 0.930 - - - - 0 0 - 8.562 - - - - 0 - 0.00%
2000-08-03 0 0.930 - - - - 0 0 - 8.562 - - - - 0 - 0.00%
2000-08-02 0 0.930 - - - - 0 0 - 8.562 - - - - 0 - 0.00%
2000-08-01 0 0.930 0.930 - - - 0 0 - 8.562 8.562 - - - 0 - 3.33%
2000-07-31 0 0.900 0.790 - 0.700 0.940 80,000 65,340 0.8168 8.286 7.273 - 6.444 8.654 8,690 7.5193 -9.09%
2000-07-28 0 0.990 - 1.030 - - 0 0 - 9.114 - 9.483 - - 0 - 0.00%
2000-07-27 0 0.990 - 1.030 - - 0 0 - 9.114 - 9.483 - - 0 - 0.00%
2000-07-26 0 0.990 0.990 1.040 - - 0 0 - 9.114 9.114 9.575 - - 0 - 0.00%
2000-07-25 0 0.990 0.990 1.050 0.990 0.990 6,000 5,940 0.9900 9.114 9.114 9.667 9.114 9.114 652 9.1143 -4.81%
2000-07-24 0 1.040 - 1.040 1.040 1.040 4,000 4,160 1.0400 9.575 - 9.575 9.575 9.575 434 9.5746 2.97%
2000-07-21 0 1.010 - 1.050 - - 0 0 - 9.298 - 9.667 - - 0 - 0.00%
2000-07-20 0 1.010 1.010 - 1.000 1.000 186,000 186,000 1.0000 9.298 9.298 - 9.206 9.206 20,203 9.2063 1.00%
2000-07-19 0 1.000 1.000 1.160 0.840 1.130 120,000 124,020 1.0335 9.206 9.206 10.68 7.733 10.40 13,034 9.5148 -9.09%
2000-07-18 0 1.100 1.060 1.130 1.100 1.100 20,000 22,000 1.1000 10.13 9.759 10.40 10.13 10.13 2,172 10.127 -3.51%
2000-07-17 0 1.140 - 1.170 - - 0 0 - 10.50 - 10.77 - - 0 - 0.00%
2000-07-14 0 1.140 - 1.150 - - 0 0 - 10.50 - 10.59 - - 0 - 0.00%
2000-07-13 0 1.140 - 1.140 - - 0 0 - 10.50 - 10.50 - - 0 - 0.00%
2000-07-12 0 1.140 - 1.150 - - 0 0 - 10.50 - 10.59 - - 0 - 0.00%
2000-07-11 0 1.140 - 1.140 1.140 1.140 6,000 6,840 1.1400 10.50 - 10.50 10.50 10.50 652 10.495 3.64%
2000-07-10 0 1.100 - 1.140 - - 0 0 - 10.13 - 10.50 - - 0 - 0.00%
2000-07-07 0 1.100 - 1.100 - - 0 0 - 10.13 - 10.13 - - 0 - 0.00%
2000-07-06 0 1.100 1.100 1.140 1.100 1.100 10,000 11,000 1.1000 10.13 10.13 10.50 10.13 10.13 1,086 10.127 0.00%
2000-07-05 0 1.100 - 1.150 1.100 1.150 62,000 70,100 1.1306 10.13 - 10.59 10.13 10.59 6,734 10.409 -4.35%
2000-07-04 0 1.150 1.150 1.190 - - 0 0 - 10.59 10.59 10.96 - - 0 - 0.00%
2000-07-03 0 1.150 1.150 1.180 1.150 1.180 14,000 16,160 1.1543 10.59 10.59 10.86 10.59 10.86 1,521 10.627 0.00%
2000-06-30 0 1.150 1.130 1.190 1.150 1.150 30,000 34,500 1.1500 10.59 10.40 10.96 10.59 10.59 3,259 10.587 0.00%
2000-06-29 0 1.150 1.150 - 1.150 1.150 14,000 16,100 1.1500 10.59 10.59 - 10.59 10.59 1,521 10.587 0.00%
2000-06-28 0 1.150 1.150 1.200 1.150 1.150 4,000 4,600 1.1500 10.59 10.59 11.05 10.59 10.59 434 10.587 -4.17%
2000-06-27 0 1.200 - 1.200 1.200 1.200 6,000 7,200 1.2000 11.05 - 11.05 11.05 11.05 652 11.048 1.69%
2000-06-26 0 1.180 - - - - 0 0 - 10.86 - - - - 0 - 0.00%
2000-06-23 0 1.180 1.180 1.240 1.180 1.180 28,000 33,640 1.2014 10.86 10.86 11.42 10.86 10.86 3,041 11.061 -2.48%
2000-06-22 0 1.210 - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2000-06-21 0 1.210 1.140 1.240 1.180 1.210 28,000 33,640 1.2014 11.14 10.50 11.42 10.86 11.14 3,041 11.061 1.68%
2000-06-20 0 1.190 1.160 1.190 - - 0 0 - 10.96 10.68 10.96 - - 0 - 0.00%
2000-06-19 0 1.190 - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2000-06-16 0 1.190 1.150 1.220 1.190 1.190 24,000 28,560 1.1900 10.96 10.59 11.23 10.96 10.96 2,607 10.956 0.00%
2000-06-15 0 1.190 1.190 1.230 1.170 1.190 80,000 94,200 1.1775 10.96 10.96 11.32 10.77 10.96 8,690 10.840 1.71%
2000-06-14 0 1.170 - 1.170 - - 0 0 - 10.77 - 10.77 - - 0 - 0.00%
2000-06-13 0 1.170 - 1.170 - - 0 0 - 10.77 - 10.77 - - 0 - 0.00%
2000-06-12 0 1.170 - 1.170 1.170 1.170 2,000 2,340 1.1700 10.77 - 10.77 10.77 10.77 217 10.771 2.63%
2000-06-09 0 1.140 1.100 1.140 - - 0 0 - 10.50 10.13 10.50 - - 0 - -0.87%
2000-06-08 0 1.150 1.150 1.200 1.150 1.150 10,000 11,500 1.1500 10.59 10.59 11.05 10.59 10.59 1,086 10.587 0.00%
2000-06-07 0 1.150 1.150 - 1.150 1.180 60,000 69,480 1.1580 10.59 10.59 - 10.59 10.86 6,517 10.661 0.00%
2000-06-05 0 1.150 - 1.150 1.150 1.150 50,000 57,500 1.1500 10.59 - 10.59 10.59 10.59 5,431 10.587 0.00%
2000-06-02 0 1.150 1.150 - 1.120 1.150 12,000 13,500 1.1250 10.59 10.59 - 10.31 10.59 1,303 10.357 0.00%
2000-06-01 0 1.150 1.150 1.180 - - 0 0 - 10.59 10.59 10.86 - - 0 - 0.00%
2000-05-31 0 1.150 1.150 1.190 - - 0 0 - 10.59 10.59 10.96 - - 0 - 0.00%
2000-05-30 0 1.150 1.150 1.180 1.150 1.180 66,000 76,020 1.1518 10.59 10.59 10.86 10.59 10.86 7,169 10.604 0.00%
2000-05-29 0 1.150 - 1.150 1.150 1.150 50,000 57,500 1.1500 10.59 - 10.59 10.59 10.59 5,431 10.587 -3.36%
2000-05-26 0 1.190 1.140 1.210 - - 0 0 - 10.96 10.50 11.14 - - 0 - 0.00%
2000-05-25 0 1.190 1.190 - 1.170 1.180 58,000 68,180 1.1755 10.96 10.96 - 10.77 10.86 6,300 10.822 1.71%
2000-05-24 0 1.170 1.150 1.200 1.150 1.250 236,000 280,380 1.1881 10.77 10.59 11.05 10.59 11.51 25,634 10.938 -10.00%
2000-05-23 0 1.300 - 1.300 1.300 1.380 140,000 185,600 1.3257 11.97 - 11.97 11.97 12.70 15,207 12.205 -7.14%
2000-05-22 0 1.400 1.390 1.430 1.200 1.420 312,000 392,060 1.2566 12.89 12.80 13.17 11.05 13.07 33,890 11.569 2.94%
2000-05-19 0 1.360 1.330 1.450 1.360 1.700 504,000 786,180 1.5599 12.52 12.24 13.35 12.52 15.65 54,745 14.361 -16.05%
2000-05-18 0 1.620 1.470 1.630 1.420 2.400 2,846,000 4,897,340 1.7208 14.91 13.53 15.01 13.07 22.10 309,134 15.842

Copyright & disclaimer, Privacy policy

Back to top