Starcoin Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00399  2000-08-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-28 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-27 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-26 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-25 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-24 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-21 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-20 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-19 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-18 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-17 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-14 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-13 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-12 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-11 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-10 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-07 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-06 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-05 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-04 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-08-03 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-31 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-30 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-29 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-28 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-27 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-24 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-23 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-22 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-21 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-20 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-17 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-16 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-15 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-14 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-13 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-10 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-09 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-08 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-07 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-06 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-03 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-07-02 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-30 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-29 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-26 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-25 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-24 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-23 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-22 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-18 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-17 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-16 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-15 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-12 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-11 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-10 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-09 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-08 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-05 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-04 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-03 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-02 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-06-01 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-29 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-28 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-27 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-26 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-22 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-21 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-20 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-19 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-18 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-15 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-14 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-13 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-12 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-11 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-08 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-07 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-06 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2026-05-05 0 0.073 0.073 0.074 0.055 0.106 175,134,000 14,419,695 0.0823 0.073 0.073 0.074 0.055 0.106 175,134,000 0.0823 32.73%
2026-05-04 0 0.055 0.055 0.056 0.051 0.065 73,530,500 4,155,955 0.0565 0.055 0.055 0.056 0.051 0.065 73,530,500 0.0565 -1.79%
2026-04-30 0 0.056 0.054 0.057 0.053 0.068 111,640,434 6,478,555 0.0580 0.056 0.054 0.057 0.053 0.068 111,640,434 0.0580 -18.84%
2026-04-29 0 0.069 0.068 0.069 0.065 0.121 139,765,000 11,018,235 0.0788 0.069 0.068 0.069 0.065 0.121 139,765,000 0.0788 -39.47%
2026-04-28 0 0.114 0.113 0.116 0.110 0.117 5,383,000 607,854 0.1129 0.114 0.113 0.116 0.110 0.117 5,383,000 0.1129 -1.72%
2026-04-27 0 0.116 0.115 0.118 0.114 0.125 12,045,000 1,441,375 0.1197 0.116 0.115 0.118 0.114 0.125 12,045,000 0.1197 1.75%
2026-04-24 0 0.114 0.113 0.115 0.108 0.115 3,310,000 370,000 0.1118 0.114 0.113 0.115 0.108 0.115 3,310,000 0.1118 0.00%
2026-04-23 0 0.114 0.111 0.114 0.108 0.116 2,770,000 306,010 0.1105 0.114 0.111 0.114 0.108 0.116 2,770,000 0.1105 2.70%
2026-04-22 0 0.111 0.110 0.111 0.111 0.116 3,465,000 389,440 0.1124 0.111 0.110 0.111 0.111 0.116 3,465,000 0.1124 -2.63%
2026-04-21 0 0.114 0.111 0.115 0.111 0.116 4,805,000 546,045 0.1136 0.114 0.111 0.115 0.111 0.116 4,805,000 0.1136 -0.87%
2026-04-20 0 0.115 0.115 0.117 0.115 0.125 8,012,060 947,703 0.1183 0.115 0.115 0.117 0.115 0.125 8,012,060 0.1183 0.00%
2026-04-17 0 0.115 0.115 0.116 0.111 0.120 9,155,000 1,049,665 0.1147 0.115 0.115 0.116 0.111 0.120 9,155,000 0.1147 -4.17%
2026-04-16 0 0.120 0.120 0.122 0.120 0.124 3,220,000 393,335 0.1222 0.120 0.120 0.122 0.120 0.124 3,220,000 0.1222 -2.44%
2026-04-15 0 0.123 0.121 0.124 0.119 0.125 6,930,000 848,315 0.1224 0.123 0.121 0.124 0.119 0.125 6,930,000 0.1224 0.00%
2026-04-14 0 0.123 0.123 0.124 0.117 0.126 10,960,000 1,322,120 0.1206 0.123 0.123 0.124 0.117 0.126 10,960,000 0.1206 1.65%
2026-04-13 0 0.121 0.120 0.121 0.116 0.125 5,920,000 703,875 0.1189 0.121 0.120 0.121 0.116 0.125 5,920,000 0.1189 -1.63%
2026-04-10 0 0.123 0.123 0.125 0.120 0.132 24,110,000 2,993,045 0.1241 0.123 0.123 0.125 0.120 0.132 24,110,000 0.1241 -6.11%
2026-04-09 0 0.131 0.130 0.132 0.127 0.140 14,575,000 1,918,380 0.1316 0.131 0.130 0.132 0.127 0.140 14,575,000 0.1316 1.55%
2026-04-08 0 0.129 0.129 0.131 0.126 0.142 30,575,020 4,080,872 0.1335 0.129 0.129 0.131 0.126 0.142 30,575,020 0.1335 2.38%
2026-04-02 0 0.126 0.126 0.128 0.122 0.149 37,810,000 4,833,570 0.1278 0.126 0.126 0.128 0.122 0.149 37,810,000 0.1278 -11.89%
2026-04-01 0 0.143 0.143 0.145 0.107 0.163 113,145,000 16,201,410 0.1432 0.143 0.143 0.145 0.107 0.163 113,145,000 0.1432 36.19%
2026-03-31 0 0.105 0.104 0.105 0.102 0.130 27,660,000 3,049,245 0.1102 0.105 0.104 0.105 0.102 0.130 27,660,000 0.1102 -13.93%
2026-03-30 0 0.122 0.122 0.123 0.122 0.140 21,675,000 2,760,990 0.1274 0.122 0.122 0.123 0.122 0.140 21,675,000 0.1274 -7.58%
2026-03-27 0 0.132 0.131 0.132 0.128 0.146 27,008,400 3,580,311 0.1326 0.132 0.131 0.132 0.128 0.146 27,008,400 0.1326 -8.33%
2026-03-26 0 0.144 0.144 0.145 0.143 0.166 23,110,000 3,530,005 0.1527 0.144 0.144 0.145 0.143 0.166 23,110,000 0.1527 -7.69%
2026-03-25 0 0.156 0.155 0.156 0.155 0.164 15,125,153 2,404,267 0.1590 0.156 0.155 0.156 0.155 0.164 15,125,153 0.1590 -1.89%
2026-03-24 0 0.159 0.158 0.159 0.155 0.161 6,920,000 1,088,405 0.1573 0.159 0.158 0.159 0.155 0.161 6,920,000 0.1573 2.58%
2026-03-23 0 0.155 0.154 0.155 0.151 0.169 24,970,000 3,990,260 0.1598 0.155 0.154 0.155 0.151 0.169 24,970,000 0.1598 -1.90%
2026-03-20 0 0.158 0.158 0.160 0.158 0.184 22,702,000 3,678,066 0.1620 0.158 0.158 0.160 0.158 0.184 22,702,000 0.1620 -7.06%
2026-03-19 0 0.170 0.170 0.172 0.170 0.182 12,690,000 2,216,770 0.1747 0.170 0.170 0.172 0.170 0.182 12,690,000 0.1747 -6.59%
2026-03-18 0 0.182 0.180 0.182 0.172 0.204 49,445,000 9,284,920 0.1878 0.182 0.180 0.182 0.172 0.204 49,445,000 0.1878 0.00%
2026-03-17 0 0.182 0.182 0.183 0.180 0.198 28,125,000 5,215,230 0.1854 0.182 0.182 0.183 0.180 0.198 28,125,000 0.1854 -5.70%
2026-03-16 0 0.193 0.190 0.193 0.154 0.208 76,742,400 14,741,967 0.1921 0.193 0.190 0.193 0.154 0.208 76,742,400 0.1921 19.14%
2026-03-13 0 0.162 0.161 0.162 0.159 0.178 27,575,000 4,524,515 0.1641 0.162 0.161 0.162 0.159 0.178 27,575,000 0.1641 -7.95%
2026-03-12 0 0.176 0.176 0.179 0.174 0.189 14,765,000 2,618,405 0.1773 0.176 0.176 0.179 0.174 0.189 14,765,000 0.1773 -6.88%
2026-03-11 0 0.189 0.189 0.190 0.186 0.206 24,735,000 4,769,887 0.1928 0.189 0.189 0.190 0.186 0.206 24,735,000 0.1928 0.53%
2026-03-10 0 0.188 0.186 0.188 0.183 0.204 21,100,000 4,044,426 0.1917 0.188 0.186 0.188 0.183 0.204 21,100,000 0.1917 0.53%
2026-03-09 0 0.187 0.186 0.187 0.181 0.210 28,653,000 5,342,769 0.1865 0.187 0.186 0.187 0.181 0.210 28,653,000 0.1865 -8.33%
2026-03-06 0 0.204 0.204 0.205 0.202 0.222 33,500,790 7,094,790 0.2118 0.204 0.204 0.205 0.202 0.222 33,500,790 0.2118 -10.53%
2026-03-05 0 0.228 0.225 0.228 0.213 0.250 48,990,000 11,118,665 0.2270 0.228 0.225 0.228 0.213 0.250 48,990,000 0.2270 2.24%
2026-03-04 0 0.223 0.223 0.226 0.198 0.249 66,185,000 14,726,280 0.2225 0.223 0.223 0.226 0.198 0.249 66,185,000 0.2225 5.69%
2026-03-03 0 0.211 0.211 0.215 0.192 0.260 112,641,000 25,294,566 0.2246 0.211 0.211 0.215 0.192 0.260 112,641,000 0.2246 -3.65%
2026-03-02 0 0.219 0.219 0.220 0.207 0.310 172,278,000 42,898,730 0.2490 0.219 0.219 0.220 0.207 0.310 172,278,000 0.2490 -15.77%
2026-02-27 0 0.260 0.255 0.260 0.147 0.265 333,470,000 72,371,675 0.2170 0.260 0.255 0.260 0.147 0.265 333,470,000 0.2170 63.52%
2026-02-26 0 0.159 0.159 0.160 0.150 0.176 50,070,640 7,922,541 0.1582 0.159 0.159 0.160 0.150 0.176 50,070,640 0.1582 -5.92%
2026-02-25 0 0.169 0.165 0.169 0.152 0.184 75,008,500 12,462,014 0.1661 0.169 0.165 0.169 0.152 0.184 75,008,500 0.1661 -6.63%
2026-02-24 0 0.181 0.181 0.183 0.175 0.270 123,776,041 24,239,826 0.1958 0.181 0.181 0.183 0.175 0.270 123,776,041 0.1958 -23.95%
2026-02-23 0 0.238 0.238 0.239 0.220 0.435 280,885,240 89,165,890 0.3174 0.238 0.238 0.239 0.220 0.435 280,885,240 0.3174 -20.67%
2026-02-20 0 0.300 0.300 0.305 0.146 0.300 289,196,001 67,778,066 0.2344 0.300 0.300 0.305 0.146 0.300 289,196,001 0.2344 122.22%
2026-02-16 0 0.135 0.132 0.135 0.069 0.145 97,905,000 11,478,025 0.1172 0.135 0.132 0.135 0.069 0.145 97,905,000 0.1172 77.63%
2026-02-13 0 0.076 0.074 0.076 0.063 0.088 141,155,000 10,702,780 0.0758 0.076 0.074 0.076 0.063 0.088 141,155,000 0.0758 38.18%
2026-02-12 0 0.055 0.054 0.056 0.050 0.057 7,995,000 426,320 0.0533 0.055 0.054 0.056 0.050 0.057 7,995,000 0.0533 1.85%
2026-02-11 0 0.054 0.052 0.054 0.053 0.055 13,870,000 756,250 0.0545 0.054 0.052 0.054 0.053 0.055 13,870,000 0.0545 0.00%
2026-02-10 0 0.054 0.053 0.057 0.050 0.057 27,110,000 1,417,185 0.0523 0.054 0.053 0.057 0.050 0.057 27,110,000 0.0523 -8.47%
2026-02-09 0 0.059 0.058 0.060 0.059 0.062 14,578,000 878,617 0.0603 0.059 0.058 0.060 0.059 0.062 14,578,000 0.0603 -3.28%
2026-02-06 0 0.061 0.059 0.061 0.057 0.062 2,750,000 163,275 0.0594 0.061 0.059 0.061 0.057 0.062 2,750,000 0.0594 0.00%
2026-02-05 0 0.061 0.058 0.061 0.057 0.065 7,305,000 435,885 0.0597 0.061 0.058 0.061 0.057 0.065 7,305,000 0.0597 7.02%
2026-02-04 0 0.057 0.056 0.057 0.056 0.065 13,206,720 767,651 0.0581 0.057 0.056 0.057 0.056 0.065 13,206,720 0.0581 -9.52%
2026-02-03 0 0.063 0.061 0.063 0.061 0.065 9,067,501 565,935 0.0624 0.063 0.061 0.063 0.061 0.065 9,067,501 0.0624 -3.08%
2026-02-02 0 0.065 0.065 0.067 0.065 0.080 45,630,240 3,122,320 0.0684 0.065 0.065 0.067 0.065 0.080 45,630,240 0.0684 -23.53%
2026-01-30 0 0.085 0.083 0.085 0.083 0.087 1,616,500 135,537 0.0838 0.085 0.083 0.085 0.083 0.087 1,616,500 0.0838 0.00%
2026-01-29 0 0.085 0.085 0.086 0.081 0.088 1,698,250 142,315 0.0838 0.085 0.085 0.086 0.081 0.088 1,698,250 0.0838 -3.41%
2026-01-28 0 0.088 0.088 0.089 0.084 0.086 2,595,000 222,670 0.0858 0.088 0.088 0.089 0.084 0.086 2,595,000 0.0858 2.33%
2026-01-27 0 0.086 0.084 0.087 0.084 0.094 6,823,000 601,559 0.0882 0.086 0.084 0.087 0.084 0.094 6,823,000 0.0882 -8.51%
2026-01-26 0 0.094 0.092 0.094 0.094 0.097 4,185,000 394,450 0.0943 0.094 0.092 0.094 0.094 0.097 4,185,000 0.0943 -2.08%
2026-01-23 0 0.096 0.091 0.093 0.096 0.098 2,085,000 202,340 0.0970 0.096 0.091 0.093 0.096 0.098 2,085,000 0.0970 -2.04%
2026-01-22 0 0.098 0.098 0.100 0.097 0.098 1,645,000 160,720 0.0977 0.098 0.098 0.100 0.097 0.098 1,645,000 0.0977 0.00%
2026-01-21 0 0.098 0.098 0.099 0.098 0.100 3,505,000 349,090 0.0996 0.098 0.098 0.099 0.098 0.100 3,505,000 0.0996 -1.01%
2026-01-20 0 0.099 0.099 0.100 0.098 0.101 4,265,000 423,760 0.0994 0.099 0.099 0.100 0.098 0.101 4,265,000 0.0994 -1.00%
2026-01-19 0 0.100 0.098 0.100 0.100 0.100 2,410,000 241,000 0.1000 0.100 0.098 0.100 0.100 0.100 2,410,000 0.1000 -2.91%
2026-01-16 0 0.103 0.098 0.103 0.097 0.104 3,890,000 389,170 0.1000 0.103 0.098 0.103 0.097 0.104 3,890,000 0.1000 3.00%
2026-01-15 0 0.100 0.098 0.100 0.097 0.107 2,925,000 290,770 0.0994 0.100 0.098 0.100 0.097 0.107 2,925,000 0.0994 0.00%
2026-01-14 0 0.100 0.098 0.100 0.096 0.104 4,110,020 414,451 0.1008 0.100 0.098 0.100 0.096 0.104 4,110,020 0.1008 1.01%
2026-01-13 0 0.099 0.098 0.101 0.098 0.105 10,895,000 1,094,035 0.1004 0.099 0.098 0.101 0.098 0.105 10,895,000 0.1004 -2.94%
2026-01-12 0 0.102 0.100 0.102 0.092 0.103 6,855,000 664,805 0.0970 0.102 0.100 0.102 0.092 0.103 6,855,000 0.0970 5.15%
2026-01-09 0 0.097 0.097 0.098 0.096 0.102 6,204,000 610,369 0.0984 0.097 0.097 0.098 0.096 0.102 6,204,000 0.0984 0.00%
2026-01-08 0 0.097 0.097 0.102 0.096 0.108 7,085,332 718,119 0.1014 0.097 0.097 0.102 0.096 0.108 7,085,332 0.1014 -3.96%
2026-01-07 0 0.101 0.101 0.102 0.097 0.105 5,175,000 521,560 0.1008 0.101 0.101 0.102 0.097 0.105 5,175,000 0.1008 -0.98%
2026-01-06 0 0.102 0.100 0.102 0.100 0.121 16,420,000 1,774,530 0.1081 0.102 0.100 0.102 0.100 0.121 16,420,000 0.1081 -8.11%
2026-01-05 0 0.111 0.111 0.115 0.084 0.115 28,575,000 2,816,055 0.0985 0.111 0.111 0.115 0.084 0.115 28,575,000 0.0985 27.59%
2026-01-02 0 0.087 0.086 0.089 0.084 0.090 13,305,000 1,166,740 0.0877 0.087 0.086 0.089 0.084 0.090 13,305,000 0.0877 2.35%
2025-12-31 0 0.085 0.084 0.085 0.080 0.089 6,790,000 566,520 0.0834 0.085 0.084 0.085 0.080 0.089 6,790,000 0.0834 3.66%
2025-12-30 0 0.082 0.082 0.084 0.080 0.092 20,400,000 1,713,055 0.0840 0.082 0.082 0.084 0.080 0.092 20,400,000 0.0840 -6.82%
2025-12-29 0 0.088 0.087 0.088 0.080 0.091 6,801,320 595,553 0.0876 0.088 0.087 0.088 0.080 0.091 6,801,320 0.0876 1.15%
2025-12-24 0 0.087 0.085 0.087 0.082 0.087 3,771,500 315,536 0.0837 0.087 0.085 0.087 0.082 0.087 3,771,500 0.0837 0.00%
2025-12-23 0 0.087 0.086 0.089 0.085 0.097 13,040,000 1,161,695 0.0891 0.087 0.086 0.089 0.085 0.097 13,040,000 0.0891 -10.31%
2025-12-22 0 0.097 0.097 0.102 0.093 0.103 12,470,000 1,205,900 0.0967 0.097 0.097 0.102 0.093 0.103 12,470,000 0.0967 -1.02%
2025-12-19 0 0.098 0.096 0.098 0.093 0.103 5,130,060 502,274 0.0979 0.098 0.096 0.098 0.093 0.103 5,130,060 0.0979 4.26%
2025-12-18 0 0.094 0.093 0.095 0.093 0.102 2,055,000 199,820 0.0972 0.094 0.093 0.095 0.093 0.102 2,055,000 0.0972 -5.05%
2025-12-17 0 0.099 0.099 0.105 0.097 0.105 6,895,000 696,780 0.1011 0.099 0.099 0.105 0.097 0.105 6,895,000 0.1011 -2.94%
2025-12-16 0 0.102 0.100 0.102 0.098 0.106 2,535,000 254,415 0.1004 0.102 0.100 0.102 0.098 0.106 2,535,000 0.1004 -1.92%
2025-12-15 0 0.104 0.102 0.105 0.100 0.113 5,327,540 556,054 0.1044 0.104 0.102 0.105 0.100 0.113 5,327,540 0.1044 -4.59%
2025-12-12 0 0.109 0.106 0.109 0.106 0.120 10,835,000 1,223,810 0.1129 0.109 0.106 0.109 0.106 0.120 10,835,000 0.1129 -3.54%
2025-12-11 0 0.113 0.106 0.113 0.104 0.115 10,105,000 1,098,250 0.1087 0.113 0.106 0.113 0.104 0.115 10,105,000 0.1087 6.60%
2025-12-10 0 0.106 0.107 0.108 0.101 0.124 21,330,000 2,342,050 0.1098 0.106 0.107 0.108 0.101 0.124 21,330,000 0.1098 -14.52%
2025-12-09 0 0.124 0.123 0.126 0.122 0.137 15,025,000 1,927,775 0.1283 0.124 0.123 0.126 0.122 0.137 15,025,000 0.1283 -11.43%
2025-12-08 0 0.140 0.139 0.140 0.135 0.147 9,231,000 1,287,372 0.1395 0.140 0.139 0.140 0.135 0.147 9,231,000 0.1395 1.45%
2025-12-05 0 0.138 0.133 0.138 0.125 0.140 10,870,000 1,417,595 0.1304 0.138 0.133 0.138 0.125 0.140 10,870,000 0.1304 0.00%
2025-12-04 0 0.138 0.138 0.140 0.138 0.153 22,494,000 3,275,229 0.1456 0.138 0.138 0.140 0.138 0.153 22,494,000 0.1456 -8.00%
2025-12-03 0 0.150 0.150 0.152 0.141 0.156 31,373,000 4,669,925 0.1489 0.150 0.150 0.152 0.141 0.156 31,373,000 0.1489 4.90%
2025-12-02 0 0.143 0.140 0.143 0.121 0.143 31,665,000 4,234,490 0.1337 0.143 0.140 0.143 0.121 0.143 31,665,000 0.1337 14.40%
2025-12-01 0 0.125 0.123 0.125 0.094 0.134 34,300,000 4,093,765 0.1194 0.125 0.123 0.125 0.094 0.134 34,300,000 0.1194 37.36%
2025-11-28 0 0.091 0.091 0.092 0.082 0.093 11,300,000 975,060 0.0863 0.091 0.091 0.092 0.082 0.093 11,300,000 0.0863 10.98%
2025-11-27 0 0.082 0.081 0.082 0.080 0.084 11,040,000 911,590 0.0826 0.082 0.081 0.082 0.080 0.084 11,040,000 0.0826 2.50%
2025-11-26 0 0.080 0.079 0.081 0.078 0.085 11,858,300 961,080 0.0810 0.080 0.079 0.081 0.078 0.085 11,858,300 0.0810 2.56%
2025-11-25 0 0.078 0.078 0.079 0.075 0.095 57,183,100 4,663,947 0.0816 0.078 0.078 0.079 0.075 0.095 57,183,100 0.0816 6.85%
2025-11-24 0 0.073 0.072 0.073 0.061 0.082 33,404,899 2,449,023 0.0733 0.073 0.072 0.073 0.061 0.082 33,404,899 0.0733 -3.95%
2025-11-21 0 0.076 0.075 0.076 0.075 0.088 26,280,000 2,069,330 0.0787 0.076 0.075 0.076 0.075 0.088 26,280,000 0.0787 -16.48%
2025-11-20 0 0.091 0.089 0.091 0.077 0.096 37,646,600 3,234,827 0.0859 0.091 0.089 0.091 0.077 0.096 37,646,600 0.0859 13.75%
2025-11-19 0 0.080 0.079 0.080 0.076 0.088 48,565,332 3,887,916 0.0801 0.080 0.079 0.080 0.076 0.088 48,565,332 0.0801 -5.88%
2025-11-18 0 0.085 0.085 0.086 0.066 0.087 121,350,620 9,330,702 0.0769 0.085 0.085 0.086 0.066 0.087 121,350,620 0.0769 32.81%
2025-11-17 0 0.064 0.064 0.066 0.059 0.203 295,877,500 23,710,637 0.0801 0.064 0.064 0.066 0.059 0.203 295,877,500 0.0801 -73.11%
2025-11-14 0 0.238 0.236 0.238 0.224 0.250 15,050,000 3,527,040 0.2344 0.238 0.236 0.238 0.224 0.250 15,050,000 0.2344 2.59%
2025-11-13 0 0.232 0.230 0.232 0.210 0.235 6,546,500 1,473,535 0.2251 0.232 0.230 0.232 0.210 0.235 6,546,500 0.2251 7.41%
2025-11-12 0 0.216 0.215 0.216 0.206 0.216 2,967,500 627,363 0.2114 0.216 0.215 0.216 0.206 0.216 2,967,500 0.2114 1.89%
2025-11-11 0 0.212 0.203 0.212 0.200 0.217 9,030,000 1,862,180 0.2062 0.212 0.203 0.212 0.200 0.217 9,030,000 0.2062 -0.93%
2025-11-10 0 0.214 0.214 0.217 0.210 0.220 7,215,060 1,547,902 0.2145 0.214 0.214 0.217 0.210 0.220 7,215,060 0.2145 1.90%
2025-11-07 0 0.210 0.208 0.210 0.210 0.221 6,925,000 1,477,200 0.2133 0.210 0.208 0.210 0.210 0.221 6,925,000 0.2133 -5.41%
2025-11-06 0 0.222 0.218 0.223 0.215 0.227 4,420,000 966,130 0.2186 0.222 0.218 0.223 0.215 0.227 4,420,000 0.2186 1.83%
2025-11-05 0 0.218 0.217 0.218 0.215 0.225 2,800,000 613,000 0.2189 0.218 0.217 0.218 0.215 0.225 2,800,000 0.2189 -3.11%
2025-11-04 0 0.225 0.225 0.228 0.210 0.232 12,033,000 2,680,395 0.2228 0.225 0.225 0.228 0.210 0.232 12,033,000 0.2228 -3.02%
2025-11-03 0 0.232 0.232 0.233 0.232 0.265 6,490,000 1,611,015 0.2482 0.232 0.232 0.233 0.232 0.265 6,490,000 0.2482 -4.92%
2025-10-31 0 0.244 0.241 0.244 0.235 0.247 8,801,300 2,127,462 0.2417 0.244 0.241 0.244 0.235 0.247 8,801,300 0.2417 -0.81%
2025-10-30 0 0.246 0.247 0.249 0.227 0.275 32,435,000 7,907,110 0.2438 0.246 0.247 0.249 0.227 0.275 32,435,000 0.2438 -15.17%
2025-10-28 0 0.290 0.285 0.290 0.270 0.300 12,395,000 3,580,025 0.2888 0.290 0.285 0.290 0.270 0.300 12,395,000 0.2888 5.45%
2025-10-27 0 0.275 0.270 0.280 0.250 0.290 13,077,700 3,583,975 0.2741 0.275 0.270 0.280 0.250 0.290 13,077,700 0.2741 10.00%
2025-10-24 0 0.250 0.250 0.255 0.249 0.275 11,625,400 2,970,372 0.2555 0.250 0.250 0.255 0.249 0.275 11,625,400 0.2555 -7.41%
2025-10-23 0 0.270 0.270 0.275 0.265 0.275 7,615,000 2,040,700 0.2680 0.270 0.270 0.275 0.265 0.275 7,615,000 0.2680 0.00%
2025-10-22 0 0.270 0.265 0.270 0.265 0.295 19,340,000 5,385,425 0.2785 0.270 0.265 0.270 0.265 0.295 19,340,000 0.2785 -8.47%
2025-10-21 0 0.295 0.295 0.300 0.290 0.305 7,240,000 2,145,425 0.2963 0.295 0.295 0.300 0.290 0.305 7,240,000 0.2963 -3.28%
2025-10-20 0 0.305 0.300 0.305 0.285 0.305 10,514,000 3,123,495 0.2971 0.305 0.300 0.305 0.285 0.305 10,514,000 0.2971 1.67%
2025-10-17 0 0.300 0.300 0.305 0.300 0.325 12,141,396 3,747,918 0.3087 0.300 0.300 0.305 0.300 0.325 12,141,396 0.3087 -9.09%
2025-10-16 0 0.330 0.325 0.330 0.320 0.345 9,790,000 3,219,125 0.3288 0.330 0.325 0.330 0.320 0.345 9,790,000 0.3288 -5.71%
2025-10-15 0 0.350 0.345 0.350 0.340 0.385 18,945,000 6,936,025 0.3661 0.350 0.345 0.350 0.340 0.385 18,945,000 0.3661 -2.78%
2025-10-14 0 0.360 0.360 0.365 0.325 0.365 30,583,000 10,490,135 0.3430 0.360 0.360 0.365 0.325 0.365 30,583,000 0.3430 9.09%
2025-10-13 0 0.330 0.330 0.340 0.295 0.350 37,245,000 12,118,875 0.3254 0.330 0.330 0.340 0.295 0.350 37,245,000 0.3254 8.20%
2025-10-10 0 0.305 0.305 0.310 0.300 0.330 25,185,500 7,880,427 0.3129 0.305 0.305 0.310 0.300 0.330 25,185,500 0.3129 -10.29%
2025-10-09 0 0.340 0.330 0.340 0.325 0.365 12,895,000 4,401,775 0.3414 0.340 0.330 0.340 0.325 0.365 12,895,000 0.3414 -6.85%
2025-10-08 0 0.365 0.360 0.370 0.345 0.370 14,725,000 5,225,900 0.3549 0.365 0.360 0.370 0.345 0.370 14,725,000 0.3549 1.39%
2025-10-06 0 0.360 0.355 0.360 0.355 0.390 11,727,000 4,260,571 0.3633 0.360 0.355 0.360 0.355 0.390 11,727,000 0.3633 -4.00%
2025-10-03 0 0.375 0.375 0.380 0.350 0.390 20,005,000 7,402,925 0.3701 0.375 0.375 0.380 0.350 0.390 20,005,000 0.3701 8.70%
2025-10-02 0 0.345 0.340 0.345 0.340 0.370 18,225,000 6,408,150 0.3516 0.345 0.340 0.345 0.340 0.370 18,225,000 0.3516 -9.21%
2025-09-30 0 0.380 0.375 0.380 0.370 0.380 10,775,000 4,050,050 0.3759 0.380 0.375 0.380 0.370 0.380 10,775,000 0.3759 2.70%
2025-09-29 0 0.370 0.370 0.375 0.350 0.405 14,092,000 5,162,125 0.3663 0.370 0.370 0.375 0.350 0.405 14,092,000 0.3663 -7.50%
2025-09-26 0 0.400 0.395 0.400 0.370 0.400 9,945,000 3,839,900 0.3861 0.400 0.395 0.400 0.370 0.400 9,945,000 0.3861 6.67%
2025-09-25 0 0.375 0.365 0.375 0.360 0.385 13,986,500 5,134,667 0.3671 0.375 0.365 0.375 0.360 0.385 13,986,500 0.3671 -2.60%
2025-09-24 0 0.385 0.385 0.390 0.385 0.400 4,841,000 1,905,170 0.3935 0.385 0.385 0.390 0.385 0.400 4,841,000 0.3935 -4.94%
2025-09-23 0 0.405 0.405 0.410 0.380 0.415 14,900,000 5,879,550 0.3946 0.405 0.405 0.410 0.380 0.415 14,900,000 0.3946 -3.57%
2025-09-22 0 0.420 0.415 0.420 0.410 0.440 8,755,000 3,683,800 0.4208 0.420 0.415 0.420 0.410 0.440 8,755,000 0.4208 -4.55%
2025-09-19 0 0.440 0.440 0.450 0.440 0.455 4,220,000 1,875,825 0.4445 0.440 0.440 0.450 0.440 0.455 4,220,000 0.4445 -2.22%
2025-09-18 0 0.450 0.445 0.450 0.445 0.475 10,110,000 4,615,775 0.4566 0.450 0.445 0.450 0.445 0.475 10,110,000 0.4566 -4.26%
2025-09-17 0 0.470 0.470 0.475 0.465 0.495 8,709,000 4,178,245 0.4798 0.470 0.470 0.475 0.465 0.495 8,709,000 0.4798 -4.08%
2025-09-16 0 0.490 0.485 0.490 0.435 0.520 28,754,820 13,991,279 0.4866 0.490 0.485 0.490 0.435 0.520 28,754,820 0.4866 8.89%
2025-09-15 0 0.450 0.450 0.455 0.440 0.475 9,935,000 4,559,850 0.4590 0.450 0.450 0.455 0.440 0.475 9,935,000 0.4590 2.27%
2025-09-12 0 0.440 0.430 0.440 0.405 0.520 106,822,520 45,741,075 0.4282 0.440 0.430 0.440 0.405 0.520 106,822,520 0.4282 -15.38%
2025-09-11 0 0.520 0.510 0.520 0.510 0.540 14,450,000 7,550,200 0.5225 0.520 0.510 0.520 0.510 0.540 14,450,000 0.5225 0.00%
2025-09-10 0 0.520 0.510 0.520 0.485 0.530 21,350,050 10,806,149 0.5061 0.520 0.510 0.520 0.485 0.530 21,350,050 0.5061 4.00%
2025-09-09 0 0.500 0.495 0.500 0.490 0.510 6,430,040 3,199,319 0.4976 0.500 0.495 0.500 0.490 0.510 6,430,040 0.4976 -1.96%
2025-09-08 0 0.510 0.500 0.510 0.490 0.510 13,025,000 6,487,250 0.4981 0.510 0.500 0.510 0.490 0.510 13,025,000 0.4981 3.03%
2025-09-05 0 0.495 0.495 0.500 0.475 0.500 7,980,000 3,895,225 0.4881 0.495 0.495 0.500 0.475 0.500 7,980,000 0.4881 1.02%
2025-09-04 0 0.490 0.490 0.495 0.480 0.520 10,330,000 5,114,550 0.4951 0.490 0.490 0.495 0.480 0.520 10,330,000 0.4951 -5.77%
2025-09-03 0 0.520 0.510 0.520 0.510 0.530 7,971,000 4,132,300 0.5184 0.520 0.510 0.520 0.510 0.530 7,971,000 0.5184 -1.89%
2025-09-02 0 0.530 0.530 0.540 0.520 0.540 6,430,000 3,410,850 0.5305 0.530 0.530 0.540 0.520 0.540 6,430,000 0.5305 -1.85%
2025-09-01 0 0.540 0.540 0.550 0.495 0.550 23,165,080 12,232,740 0.5281 0.540 0.540 0.550 0.495 0.550 23,165,080 0.5281 9.09%
2025-08-29 0 0.495 0.490 0.495 0.485 0.510 6,805,000 3,385,600 0.4975 0.495 0.490 0.495 0.485 0.510 6,805,000 0.4975 0.00%
2025-08-28 0 0.495 0.490 0.500 0.470 0.510 14,002,500 6,880,625 0.4914 0.495 0.490 0.500 0.470 0.510 14,002,500 0.4914 4.21%
2025-08-27 0 0.475 0.465 0.475 0.440 0.480 12,180,000 5,657,275 0.4645 0.475 0.465 0.475 0.440 0.480 12,180,000 0.4645 -1.04%
2025-08-26 0 0.480 0.475 0.480 0.465 0.520 10,135,000 4,990,800 0.4924 0.480 0.475 0.480 0.465 0.520 10,135,000 0.4924 -5.88%
2025-08-25 0 0.510 0.500 0.510 0.490 0.550 24,427,000 12,601,405 0.5159 0.510 0.500 0.510 0.490 0.550 24,427,000 0.5159 0.00%
2025-08-22 0 0.510 0.500 0.510 0.465 0.520 28,835,000 14,080,625 0.4883 0.510 0.500 0.510 0.465 0.520 28,835,000 0.4883 10.87%
2025-08-21 0 0.460 0.460 0.465 0.410 0.500 27,280,000 12,275,800 0.4500 0.460 0.460 0.465 0.410 0.500 27,280,000 0.4500 1.10%
2025-08-20 0 0.455 0.450 0.455 0.440 0.480 11,635,000 5,332,575 0.4583 0.455 0.450 0.455 0.440 0.480 11,635,000 0.4583 -6.19%
2025-08-19 0 0.485 0.470 0.475 0.450 0.530 35,365,241 17,176,640 0.4857 0.485 0.470 0.475 0.450 0.530 35,365,241 0.4857 -6.73%
2025-08-18 0 0.520 0.520 0.530 0.520 0.560 18,521,000 9,901,850 0.5346 0.520 0.520 0.530 0.520 0.560 18,521,000 0.5346 -7.14%
2025-08-15 0 0.560 0.550 0.560 0.540 0.570 6,330,000 3,522,000 0.5564 0.560 0.550 0.560 0.540 0.570 6,330,000 0.5564 0.00%
2025-08-14 0 0.560 0.550 0.560 0.530 0.570 10,365,000 5,705,600 0.5505 0.560 0.550 0.560 0.530 0.570 10,365,000 0.5505 -1.75%
2025-08-13 0 0.570 0.560 0.570 0.560 0.610 17,021,500 9,874,125 0.5801 0.570 0.560 0.570 0.560 0.610 17,021,500 0.5801 -5.00%
2025-08-12 0 0.600 0.590 0.600 0.570 0.620 13,450,000 7,993,400 0.5943 0.600 0.590 0.600 0.570 0.620 13,450,000 0.5943 5.26%
2025-08-11 0 0.570 0.570 0.580 0.550 0.580 11,810,000 6,706,950 0.5679 0.570 0.570 0.580 0.550 0.580 11,810,000 0.5679 5.56%
2025-08-08 0 0.540 0.540 0.550 0.540 0.570 6,757,750 3,765,130 0.5572 0.540 0.540 0.550 0.540 0.570 6,757,750 0.5572 -1.82%
2025-08-07 0 0.550 0.540 0.550 0.530 0.570 11,928,500 6,530,700 0.5475 0.550 0.540 0.550 0.530 0.570 11,928,500 0.5475 0.00%
2025-08-06 0 0.550 0.540 0.550 0.530 0.560 8,520,000 4,627,250 0.5431 0.550 0.540 0.550 0.530 0.560 8,520,000 0.5431 0.00%
2025-08-05 0 0.550 0.540 0.550 0.540 0.580 13,360,020 7,295,410 0.5461 0.550 0.540 0.550 0.540 0.580 13,360,020 0.5461 -1.79%
2025-08-04 0 0.560 0.560 0.570 0.520 0.580 19,464,200 10,892,734 0.5596 0.560 0.560 0.570 0.520 0.580 19,464,200 0.5596 5.66%
2025-08-01 0 0.530 0.530 0.540 0.530 0.630 36,225,200 20,748,758 0.5728 0.530 0.530 0.540 0.530 0.630 36,225,200 0.5728 -15.87%
2025-07-31 0 0.630 0.630 0.640 0.630 0.700 20,128,500 13,156,790 0.6536 0.630 0.630 0.640 0.630 0.700 20,128,500 0.6536 -4.55%
2025-07-30 0 0.660 0.650 0.660 0.630 0.730 42,960,000 29,188,100 0.6794 0.660 0.650 0.660 0.630 0.730 42,960,000 0.6794 1.54%
2025-07-29 0 0.650 0.650 0.660 0.620 0.690 38,280,220 25,006,582 0.6533 0.650 0.650 0.660 0.620 0.690 38,280,220 0.6533 -1.52%
2025-07-28 0 0.660 0.650 0.660 0.570 0.670 54,278,050 33,841,702 0.6235 0.660 0.650 0.660 0.570 0.670 54,278,050 0.6235 15.79%
2025-07-25 0 0.570 0.570 0.580 0.550 0.600 17,135,000 9,688,350 0.5654 0.570 0.570 0.580 0.550 0.600 17,135,000 0.5654 -1.72%
2025-07-24 0 0.580 0.570 0.580 0.560 0.630 21,519,700 12,690,142 0.5897 0.580 0.570 0.580 0.560 0.630 21,519,700 0.5897 -4.92%
2025-07-23 0 0.610 0.610 0.620 0.495 0.640 55,401,600 31,784,335 0.5737 0.610 0.610 0.620 0.495 0.640 55,401,600 0.5737 8.93%
2025-07-22 0 0.560 0.560 0.570 0.520 0.650 62,049,800 36,365,064 0.5861 0.560 0.560 0.570 0.520 0.650 62,049,800 0.5861 -6.67%
2025-07-21 0 0.600 0.600 0.610 0.495 0.700 172,048,000 100,324,260 0.5831 0.600 0.600 0.610 0.495 0.700 172,048,000 0.5831 30.43%
2025-07-18 0 0.460 0.460 0.465 0.375 0.480 82,854,600 37,107,411 0.4479 0.460 0.460 0.465 0.375 0.480 82,854,600 0.4479 24.32%
2025-07-17 0 0.370 0.370 0.375 0.340 0.405 63,276,000 23,637,382 0.3736 0.370 0.370 0.375 0.340 0.405 63,276,000 0.3736 -5.13%
2025-07-16 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2025-07-15 0 0.390 0.385 0.390 0.285 0.395 112,788,000 38,661,302 0.3428 0.390 0.385 0.390 0.285 0.395 112,788,000 0.3428 39.29%
2025-07-14 0 0.280 0.280 0.285 0.250 0.285 44,101,000 11,469,190 0.2601 0.280 0.280 0.285 0.250 0.285 44,101,000 0.2601 12.00%
2025-07-11 0 0.250 0.250 0.255 0.244 0.270 29,490,000 7,513,440 0.2548 0.250 0.250 0.255 0.244 0.270 29,490,000 0.2548 2.46%
2025-07-10 0 0.244 0.244 0.246 0.244 0.265 12,625,000 3,197,820 0.2533 0.244 0.244 0.246 0.244 0.265 12,625,000 0.2533 -2.40%
2025-07-09 0 0.250 0.248 0.250 0.243 0.260 7,700,000 1,931,360 0.2508 0.250 0.248 0.250 0.243 0.260 7,700,000 0.2508 1.63%
2025-07-08 0 0.246 0.244 0.245 0.236 0.255 10,136,100 2,453,929 0.2421 0.246 0.244 0.245 0.236 0.255 10,136,100 0.2421 -0.40%
2025-07-07 0 0.247 0.247 0.250 0.231 0.330 25,840,000 6,832,940 0.2644 0.247 0.247 0.250 0.231 0.330 25,840,000 0.2644 8.33%
2025-07-04 0 0.228 0.228 0.233 0.221 0.270 10,485,000 2,461,305 0.2347 0.228 0.228 0.233 0.221 0.270 10,485,000 0.2347 -8.80%
2025-07-03 0 0.250 0.250 0.255 0.236 0.280 15,791,500 4,005,303 0.2536 0.250 0.250 0.255 0.236 0.280 15,791,500 0.2536 -3.85%
2025-07-02 0 0.260 0.260 0.265 0.236 0.700 104,378,186 36,698,359 0.3516 0.260 0.260 0.265 0.236 0.700 104,378,186 0.3516 26.21%
2025-06-30 0 0.206 0.200 0.206 0.200 0.206 1,715,000 349,805 0.2040 0.206 0.200 0.206 0.200 0.206 1,715,000 0.2040 0.49%
2025-06-27 0 0.205 0.200 0.205 0.188 0.210 2,565,000 512,040 0.1996 0.205 0.200 0.205 0.188 0.210 2,565,000 0.1996 7.89%
2025-06-26 0 0.190 0.188 0.191 0.188 0.196 1,790,000 341,845 0.1910 0.190 0.188 0.191 0.188 0.196 1,790,000 0.1910 -3.06%
2025-06-25 0 0.196 0.195 0.196 0.192 0.199 1,566,300 305,957 0.1953 0.196 0.195 0.196 0.192 0.199 1,566,300 0.1953 -1.51%
2025-06-24 0 0.199 0.194 0.199 0.192 0.200 2,095,040 408,892 0.1952 0.199 0.194 0.199 0.192 0.200 2,095,040 0.1952 -2.93%
2025-06-23 0 0.205 0.200 0.205 0.197 0.205 940,000 187,635 0.1996 0.205 0.200 0.205 0.197 0.205 940,000 0.1996 -1.44%
2025-06-20 0 0.208 0.205 0.208 0.192 0.210 2,340,000 459,170 0.1962 0.208 0.205 0.208 0.192 0.210 2,340,000 0.1962 7.22%
2025-06-19 0 0.194 0.191 0.192 0.191 0.202 1,054,500 206,392 0.1957 0.194 0.191 0.192 0.191 0.202 1,054,500 0.1957 -3.48%
2025-06-18 0 0.201 0.200 0.201 0.198 0.209 805,000 161,840 0.2010 0.201 0.200 0.201 0.198 0.209 805,000 0.2010 0.00%
2025-06-17 0 0.201 0.200 0.201 0.199 0.205 830,000 166,495 0.2006 0.201 0.200 0.201 0.199 0.205 830,000 0.2006 -1.47%
2025-06-16 0 0.204 0.203 0.204 0.199 0.209 865,000 174,780 0.2021 0.204 0.203 0.204 0.199 0.209 865,000 0.2021 -0.49%
2025-06-13 0 0.205 0.205 0.208 0.205 0.215 3,120,000 647,890 0.2077 0.205 0.205 0.208 0.205 0.215 3,120,000 0.2077 -3.30%
2025-06-12 0 0.212 0.207 0.212 0.208 0.214 1,205,000 254,510 0.2112 0.212 0.207 0.212 0.208 0.214 1,205,000 0.2112 -0.93%
2025-06-11 0 0.214 0.212 0.214 0.207 0.215 1,310,000 276,130 0.2108 0.214 0.212 0.214 0.207 0.215 1,310,000 0.2108 0.94%
2025-06-10 0 0.212 0.210 0.212 0.204 0.215 1,175,000 244,130 0.2078 0.212 0.210 0.212 0.204 0.215 1,175,000 0.2078 0.95%
2025-06-09 0 0.210 0.207 0.210 0.204 0.210 2,380,000 493,540 0.2074 0.210 0.207 0.210 0.204 0.210 2,380,000 0.2074 0.00%
2025-06-06 0 0.210 0.207 0.210 0.206 0.220 2,105,000 440,495 0.2093 0.210 0.207 0.210 0.206 0.220 2,105,000 0.2093 -1.41%
2025-06-05 0 0.213 0.212 0.213 0.212 0.220 1,605,000 344,785 0.2148 0.213 0.212 0.213 0.212 0.220 1,605,000 0.2148 -2.29%
2025-06-04 0 0.218 0.214 0.218 0.210 0.219 3,050,000 659,855 0.2163 0.218 0.214 0.218 0.210 0.219 3,050,000 0.2163 0.00%
2025-06-03 0 0.218 0.217 0.218 0.208 0.219 2,275,000 481,400 0.2116 0.218 0.217 0.218 0.208 0.219 2,275,000 0.2116 -0.46%
2025-06-02 0 0.219 0.215 0.219 0.214 0.225 2,490,000 542,440 0.2178 0.219 0.215 0.219 0.214 0.225 2,490,000 0.2178 0.00%
2025-05-30 0 0.219 0.219 0.220 0.206 0.225 4,595,000 997,205 0.2170 0.219 0.219 0.220 0.206 0.225 4,595,000 0.2170 2.82%
2025-05-29 0 0.213 0.209 0.213 0.203 0.215 4,810,000 992,925 0.2064 0.213 0.209 0.213 0.203 0.215 4,810,000 0.2064 3.90%
2025-05-28 0 0.205 0.205 0.210 0.205 0.217 1,226,000 253,154 0.2065 0.205 0.205 0.210 0.205 0.217 1,226,000 0.2065 -5.09%
2025-05-27 0 0.216 0.214 0.216 0.205 0.225 2,355,000 496,555 0.2109 0.216 0.214 0.216 0.205 0.225 2,355,000 0.2109 0.00%
2025-05-26 0 0.216 0.215 0.217 0.214 0.222 3,690,000 800,605 0.2170 0.216 0.215 0.217 0.214 0.222 3,690,000 0.2170 0.93%
2025-05-23 0 0.214 0.212 0.214 0.211 0.216 2,262,500 481,310 0.2127 0.214 0.212 0.214 0.211 0.216 2,262,500 0.2127 1.42%
2025-05-22 0 0.211 0.204 0.211 0.200 0.211 4,645,360 958,754 0.2064 0.211 0.204 0.211 0.200 0.211 4,645,360 0.2064 3.94%
2025-05-21 0 0.203 0.200 0.203 0.192 0.204 5,480,000 1,094,860 0.1998 0.203 0.200 0.203 0.192 0.204 5,480,000 0.1998 3.57%
2025-05-20 0 0.196 0.193 0.196 0.188 0.200 2,100,000 404,140 0.1924 0.196 0.193 0.196 0.188 0.200 2,100,000 0.1924 0.51%
2025-05-19 0 0.195 0.193 0.195 0.189 0.196 3,700,000 712,060 0.1924 0.195 0.193 0.195 0.189 0.196 3,700,000 0.1924 3.17%
2025-05-16 0 0.189 0.188 0.189 0.189 0.200 6,845,000 1,327,175 0.1939 0.189 0.188 0.189 0.189 0.200 6,845,000 0.1939 -4.06%
2025-05-15 0 0.197 0.196 0.197 0.188 0.200 7,225,000 1,391,605 0.1926 0.197 0.196 0.197 0.188 0.200 7,225,000 0.1926 1.03%
2025-05-14 0 0.195 0.190 0.195 0.188 0.202 1,425,420 272,799 0.1914 0.195 0.190 0.195 0.188 0.202 1,425,420 0.1914 1.56%
2025-05-13 0 0.192 0.192 0.193 0.187 0.201 2,315,000 444,260 0.1919 0.192 0.192 0.193 0.187 0.201 2,315,000 0.1919 -2.54%
2025-05-12 0 0.197 0.196 0.197 0.190 0.207 1,275,000 247,400 0.1940 0.197 0.196 0.197 0.190 0.207 1,275,000 0.1940 -1.50%
2025-05-09 0 0.200 0.199 0.200 0.191 0.205 2,220,000 436,640 0.1967 0.200 0.199 0.200 0.191 0.205 2,220,000 0.1967 -0.99%
2025-05-08 0 0.202 0.200 0.202 0.194 0.209 2,005,000 405,120 0.2021 0.202 0.200 0.202 0.194 0.209 2,005,000 0.2021 2.02%
2025-05-07 0 0.198 0.198 0.199 0.180 0.198 2,105,000 397,915 0.1890 0.198 0.198 0.199 0.180 0.198 2,105,000 0.1890 3.66%
2025-05-06 0 0.191 0.176 0.191 0.172 0.191 1,805,000 324,045 0.1795 0.191 0.176 0.191 0.172 0.191 1,805,000 0.1795 6.70%
2025-05-02 0 0.179 0.168 0.180 0.170 0.181 1,020,000 177,875 0.1744 0.179 0.168 0.180 0.170 0.181 1,020,000 0.1744 0.56%
2025-04-30 0 0.178 0.178 0.180 0.166 0.182 1,078,500 184,670 0.1712 0.178 0.178 0.180 0.166 0.182 1,078,500 0.1712 2.89%
2025-04-29 0 0.173 0.173 0.175 0.171 0.180 915,000 159,390 0.1742 0.173 0.173 0.175 0.171 0.180 915,000 0.1742 -1.14%
2025-04-28 0 0.175 0.172 0.177 0.172 0.185 1,360,000 238,035 0.1750 0.175 0.172 0.177 0.172 0.185 1,360,000 0.1750 -2.78%
2025-04-25 0 0.180 0.172 0.180 0.163 0.180 3,115,080 534,217 0.1715 0.180 0.172 0.180 0.163 0.180 3,115,080 0.1715 5.88%
2025-04-24 0 0.170 0.164 0.170 0.162 0.170 1,605,000 265,175 0.1652 0.170 0.164 0.170 0.162 0.170 1,605,000 0.1652 2.41%
2025-04-23 0 0.166 0.160 0.166 0.164 0.175 2,042,000 343,370 0.1682 0.166 0.160 0.166 0.164 0.175 2,042,000 0.1682 -2.35%
2025-04-22 0 0.170 0.170 0.171 0.165 0.175 2,810,000 474,680 0.1689 0.170 0.170 0.171 0.165 0.175 2,810,000 0.1689 0.00%
2025-04-17 0 0.170 0.168 0.170 0.160 0.173 1,705,000 279,825 0.1641 0.170 0.168 0.170 0.160 0.173 1,705,000 0.1641 1.80%
2025-04-16 0 0.167 0.162 0.167 0.161 0.173 755,000 124,630 0.1651 0.167 0.162 0.167 0.161 0.173 755,000 0.1651 -3.47%
2025-04-15 0 0.173 0.167 0.173 0.153 0.174 2,825,000 454,865 0.1610 0.173 0.167 0.173 0.153 0.174 2,825,000 0.1610 4.85%
2025-04-14 0 0.165 0.158 0.165 0.160 0.168 680,000 111,425 0.1639 0.165 0.158 0.165 0.160 0.168 680,000 0.1639 0.00%
2025-04-11 0 0.165 0.149 0.165 0.153 0.168 370,000 60,030 0.1622 0.165 0.149 0.165 0.153 0.168 370,000 0.1622 -1.20%
2025-04-10 0 0.167 0.162 0.167 0.162 0.172 650,000 108,240 0.1665 0.167 0.162 0.167 0.162 0.172 650,000 0.1665 0.00%
2025-04-09 0 0.167 - 0.167 0.157 0.188 1,815,000 304,570 0.1678 0.167 - 0.167 0.157 0.188 1,815,000 0.1678 -0.60%
2025-04-08 0 0.168 0.160 - 0.145 0.168 1,510,000 239,445 0.1586 0.168 0.160 - 0.145 0.168 1,510,000 0.1586 9.80%
2025-04-07 0 0.153 0.148 0.153 0.148 0.160 566,540 85,889 0.1516 0.153 0.148 0.153 0.148 0.160 566,540 0.1516 -1.29%
2025-04-03 0 0.155 0.155 0.159 0.152 0.169 1,315,000 212,945 0.1619 0.155 0.155 0.159 0.152 0.169 1,315,000 0.1619 -7.74%
2025-04-02 0 0.168 0.157 0.168 0.161 0.173 927,050 154,039 0.1662 0.168 0.157 0.168 0.161 0.173 927,050 0.1662 -2.33%
2025-04-01 0 0.172 0.171 0.172 0.170 0.174 80,000 13,750 0.1719 0.172 0.171 0.172 0.170 0.174 80,000 0.1719 -1.15%
2025-03-31 0 0.174 0.173 0.174 0.166 0.174 955,000 160,755 0.1683 0.174 0.173 0.174 0.166 0.174 955,000 0.1683 0.00%
2025-03-28 0 0.174 0.165 0.174 0.165 0.179 445,000 76,125 0.1711 0.174 0.165 0.174 0.165 0.179 445,000 0.1711 -1.69%
2025-03-27 0 0.177 0.165 0.177 0.169 0.180 530,260 92,951 0.1753 0.177 0.165 0.177 0.169 0.180 530,260 0.1753 -1.67%
2025-03-26 0 0.180 0.175 0.180 0.167 0.180 645,000 111,630 0.1731 0.180 0.175 0.180 0.167 0.180 645,000 0.1731 3.45%
2025-03-25 0 0.174 0.164 0.174 0.163 0.174 1,625,000 269,895 0.1661 0.174 0.164 0.174 0.163 0.174 1,625,000 0.1661 2.35%
2025-03-24 0 0.170 0.160 0.170 0.165 0.176 1,002,000 168,588 0.1683 0.170 0.160 0.170 0.165 0.176 1,002,000 0.1683 -3.95%
2025-03-21 0 0.177 0.170 0.179 0.168 0.177 1,047,500 180,917 0.1727 0.177 0.170 0.179 0.168 0.177 1,047,500 0.1727 1.72%
2025-03-20 0 0.174 0.172 0.173 0.172 0.175 260,000 45,080 0.1734 0.174 0.172 0.173 0.172 0.175 260,000 0.1734 -1.14%
2025-03-19 0 0.176 0.170 0.176 0.170 0.176 115,000 19,780 0.1720 0.176 0.170 0.176 0.170 0.176 115,000 0.1720 -1.12%
2025-03-18 0 0.178 0.175 0.178 0.170 0.185 455,000 80,305 0.1765 0.178 0.175 0.178 0.170 0.185 455,000 0.1765 -1.11%
2025-03-17 0 0.180 0.179 0.180 0.175 0.182 450,000 80,160 0.1781 0.180 0.179 0.180 0.175 0.182 450,000 0.1781 0.56%
2025-03-14 0 0.179 0.178 0.179 0.176 0.182 700,000 124,070 0.1772 0.179 0.178 0.179 0.176 0.182 700,000 0.1772 -0.56%
2025-03-13 0 0.180 0.173 0.180 0.173 0.181 330,000 58,095 0.1760 0.180 0.173 0.180 0.173 0.181 330,000 0.1760 1.69%
2025-03-12 0 0.177 0.175 0.178 0.176 0.179 316,000 56,235 0.1780 0.177 0.175 0.178 0.176 0.179 316,000 0.1780 -1.67%
2025-03-11 0 0.180 0.179 0.180 0.176 0.183 435,000 77,270 0.1776 0.180 0.179 0.180 0.176 0.183 435,000 0.1776 0.56%
2025-03-10 0 0.179 0.176 0.179 0.176 0.182 529,300 93,503 0.1767 0.179 0.176 0.179 0.176 0.182 529,300 0.1767 0.00%
2025-03-07 0 0.179 0.177 0.179 0.175 0.181 410,000 72,405 0.1766 0.179 0.177 0.179 0.175 0.181 410,000 0.1766 0.56%
2025-03-06 0 0.178 0.177 0.178 0.173 0.182 515,000 90,335 0.1754 0.178 0.177 0.178 0.173 0.182 515,000 0.1754 -0.56%
2025-03-05 0 0.179 0.176 0.179 0.173 0.182 450,000 79,985 0.1777 0.179 0.176 0.179 0.173 0.182 450,000 0.1777 -1.65%
2025-03-04 0 0.182 0.175 0.182 0.180 0.183 80,000 14,430 0.1804 0.182 0.175 0.182 0.180 0.183 80,000 0.1804 1.11%
2025-03-03 0 0.180 0.173 0.180 0.174 0.184 40,000 7,065 0.1766 0.180 0.173 0.180 0.174 0.184 40,000 0.1766 0.00%
2025-02-28 0 0.180 0.175 0.180 0.168 0.180 255,040 44,446 0.1743 0.180 0.175 0.180 0.168 0.180 255,040 0.1743 -0.55%
2025-02-27 0 0.181 0.175 0.181 0.178 0.183 165,200 29,819 0.1805 0.181 0.175 0.181 0.178 0.183 165,200 0.1805 0.56%
2025-02-26 0 0.180 0.178 0.180 0.178 0.183 165,000 29,800 0.1806 0.180 0.178 0.180 0.178 0.183 165,000 0.1806 0.00%
2025-02-25 0 0.180 0.179 0.180 0.178 0.180 530,000 94,560 0.1784 0.180 0.179 0.180 0.178 0.180 530,000 0.1784 -1.10%
2025-02-24 0 0.182 0.178 0.181 0.173 0.183 220,000 39,750 0.1807 0.182 0.178 0.181 0.173 0.183 220,000 0.1807 0.00%
2025-02-21 0 0.182 0.179 0.182 0.179 0.184 770,000 140,105 0.1820 0.182 0.179 0.182 0.179 0.184 770,000 0.1820 1.11%
2025-02-20 0 0.180 0.178 0.180 0.179 0.180 165,000 29,695 0.1800 0.180 0.178 0.180 0.179 0.180 165,000 0.1800 1.12%
2025-02-19 0 0.178 0.178 0.179 0.178 0.186 1,320,000 238,395 0.1806 0.178 0.178 0.179 0.178 0.186 1,320,000 0.1806 -1.66%
2025-02-18 0 0.181 0.178 0.181 0.180 0.183 548,000 99,240 0.1811 0.181 0.178 0.181 0.180 0.183 548,000 0.1811 0.00%
2025-02-17 0 0.181 0.178 0.181 0.180 0.191 1,970,000 358,105 0.1818 0.181 0.178 0.181 0.180 0.191 1,970,000 0.1818 -2.69%
2025-02-14 0 0.186 0.181 0.186 0.180 0.195 1,135,000 209,370 0.1845 0.186 0.181 0.186 0.180 0.195 1,135,000 0.1845 1.09%
2025-02-13 0 0.184 0.178 0.184 0.180 0.188 1,415,000 256,725 0.1814 0.184 0.178 0.184 0.180 0.188 1,415,000 0.1814 -2.65%
2025-02-12 0 0.189 0.184 0.189 0.183 0.190 880,000 162,170 0.1843 0.189 0.184 0.189 0.183 0.190 880,000 0.1843 0.53%
2025-02-11 0 0.188 0.183 0.188 0.181 0.189 1,370,000 250,525 0.1829 0.188 0.183 0.188 0.181 0.189 1,370,000 0.1829 -0.53%
2025-02-10 0 0.189 0.183 0.190 0.188 0.208 1,525,000 292,910 0.1921 0.189 0.183 0.190 0.188 0.208 1,525,000 0.1921 -9.13%
2025-02-07 0 0.208 0.183 0.208 0.181 0.209 2,705,000 502,415 0.1857 0.208 0.183 0.208 0.181 0.209 2,705,000 0.1857 11.83%
2025-02-06 0 0.186 0.181 0.186 0.181 0.189 1,270,000 231,915 0.1826 0.186 0.181 0.186 0.181 0.189 1,270,000 0.1826 -1.06%
2025-02-05 0 0.188 0.184 0.188 0.184 0.190 410,000 75,880 0.1851 0.188 0.184 0.188 0.184 0.190 410,000 0.1851 -1.57%
2025-02-04 0 0.191 0.189 0.191 0.186 0.196 1,359,000 255,780 0.1882 0.191 0.189 0.191 0.186 0.196 1,359,000 0.1882 -2.55%
2025-02-03 0 0.196 0.190 0.196 0.191 0.197 1,255,000 243,985 0.1944 0.196 0.190 0.196 0.191 0.197 1,255,000 0.1944 0.51%
2025-01-28 0 0.195 0.188 0.196 0.192 0.197 2,090,000 407,365 0.1949 0.195 0.188 0.196 0.192 0.197 2,090,000 0.1949 0.00%
2025-01-27 0 0.195 0.190 0.195 0.192 0.199 2,300,020 446,083 0.1939 0.195 0.190 0.195 0.192 0.199 2,300,020 0.1939 -4.41%
2025-01-24 0 0.204 0.197 0.203 0.192 0.205 510,000 101,110 0.1983 0.204 0.197 0.203 0.192 0.205 510,000 0.1983 2.51%
2025-01-23 0 0.199 0.196 0.199 0.197 0.201 100,000 19,900 0.1990 0.199 0.196 0.199 0.197 0.201 100,000 0.1990 -1.00%
2025-01-22 0 0.201 0.198 0.199 0.197 0.203 110,400 21,817 0.1976 0.201 0.198 0.199 0.197 0.203 110,400 0.1976 -0.99%
2025-01-21 0 0.203 0.199 0.201 0.200 0.203 405,000 81,375 0.2009 0.203 0.199 0.201 0.200 0.203 405,000 0.2009 0.00%
2025-01-20 0 0.203 0.199 0.203 0.200 0.206 522,820 104,954 0.2007 0.203 0.199 0.203 0.200 0.206 522,820 0.2007 -0.98%
2025-01-17 0 0.205 0.199 0.205 0.196 0.216 1,725,000 349,445 0.2026 0.205 0.199 0.205 0.196 0.216 1,725,000 0.2026 0.49%
2025-01-16 0 0.204 0.203 0.204 0.200 0.205 1,090,000 220,290 0.2021 0.204 0.203 0.204 0.200 0.205 1,090,000 0.2021 0.99%
2025-01-15 0 0.202 0.199 0.200 0.198 0.205 787,000 158,232 0.2011 0.202 0.199 0.200 0.198 0.205 787,000 0.2011 0.00%
2025-01-14 0 0.202 0.201 0.202 0.202 0.215 2,155,000 440,345 0.2043 0.202 0.201 0.202 0.202 0.215 2,155,000 0.2043 -3.81%
2025-01-13 0 0.210 0.207 0.210 0.203 0.221 1,475,000 305,575 0.2072 0.210 0.207 0.210 0.203 0.221 1,475,000 0.2072 -4.55%
2025-01-10 0 0.220 0.201 0.220 0.201 0.220 1,670,000 346,270 0.2073 0.220 0.201 0.220 0.201 0.220 1,670,000 0.2073 7.84%
2025-01-09 0 0.204 0.203 0.204 0.201 0.212 1,492,500 304,610 0.2041 0.204 0.203 0.204 0.201 0.212 1,492,500 0.2041 -3.77%
2025-01-08 0 0.212 0.200 0.212 0.200 0.213 1,490,000 305,140 0.2048 0.212 0.200 0.212 0.200 0.213 1,490,000 0.2048 -0.47%
2025-01-07 0 0.213 0.210 0.213 0.203 0.213 932,600 194,702 0.2088 0.213 0.210 0.213 0.203 0.213 932,600 0.2088 5.45%
2025-01-06 0 0.202 0.202 0.211 0.202 0.217 790,000 162,540 0.2057 0.202 0.202 0.211 0.202 0.217 790,000 0.2057 -5.61%
2025-01-03 0 0.214 0.201 0.214 0.204 0.214 1,645,000 343,385 0.2087 0.214 0.201 0.214 0.204 0.214 1,645,000 0.2087 0.94%
2025-01-02 0 0.212 0.208 0.212 0.208 0.215 1,320,000 280,580 0.2126 0.212 0.208 0.212 0.208 0.215 1,320,000 0.2126 1.92%
2024-12-31 0 0.208 0.207 0.208 0.202 0.209 1,740,000 357,975 0.2057 0.208 0.207 0.208 0.202 0.209 1,740,000 0.2057 1.96%
2024-12-30 0 0.204 0.201 0.204 0.200 0.222 3,830,200 805,229 0.2102 0.204 0.201 0.204 0.200 0.222 3,830,200 0.2102 2.00%
2024-12-27 0 0.200 0.190 0.200 0.186 0.200 2,100,000 406,265 0.1935 0.200 0.190 0.200 0.186 0.200 2,100,000 0.1935 5.82%
2024-12-24 0 0.189 0.184 0.189 0.182 0.190 675,000 126,285 0.1871 0.189 0.184 0.189 0.182 0.190 675,000 0.1871 -0.53%
2024-12-23 0 0.190 0.181 0.190 0.181 0.190 445,000 83,365 0.1873 0.190 0.181 0.190 0.181 0.190 445,000 0.1873 0.53%
2024-12-20 0 0.189 0.181 0.189 0.179 0.190 1,475,000 272,340 0.1846 0.189 0.181 0.189 0.179 0.190 1,475,000 0.1846 0.53%
2024-12-19 0 0.188 0.185 0.188 0.185 0.190 409,000 75,755 0.1852 0.188 0.185 0.188 0.185 0.190 409,000 0.1852 0.00%
2024-12-18 0 0.188 0.186 0.188 0.188 0.190 475,000 89,340 0.1881 0.188 0.186 0.188 0.188 0.190 475,000 0.1881 -2.08%
2024-12-17 0 0.192 0.185 0.192 0.185 0.192 178,200 33,441 0.1877 0.192 0.185 0.192 0.185 0.192 178,200 0.1877 0.00%
2024-12-16 0 0.192 0.186 0.192 0.190 0.193 95,000 18,155 0.1911 0.192 0.186 0.192 0.190 0.193 95,000 0.1911 0.00%
2024-12-13 0 0.192 0.187 0.192 0.192 0.192 90,000 17,280 0.1920 0.192 0.187 0.192 0.192 0.192 90,000 0.1920 -0.52%
2024-12-12 0 0.193 0.192 0.193 0.188 0.195 731,000 141,540 0.1936 0.193 0.192 0.193 0.188 0.195 731,000 0.1936 2.12%
2024-12-11 0 0.189 0.188 0.189 0.184 0.190 1,716,500 319,535 0.1862 0.189 0.188 0.189 0.184 0.190 1,716,500 0.1862 -1.56%
2024-12-10 0 0.192 0.183 0.192 0.182 0.193 2,396,000 452,980 0.1891 0.192 0.183 0.192 0.182 0.193 2,396,000 0.1891 -3.03%
2024-12-09 0 0.198 0.189 0.198 0.188 0.199 965,000 184,880 0.1916 0.198 0.189 0.198 0.188 0.199 965,000 0.1916 3.66%
2024-12-06 0 0.191 0.189 0.191 0.188 0.195 930,000 178,795 0.1923 0.191 0.189 0.191 0.188 0.195 930,000 0.1923 -1.55%
2024-12-05 0 0.194 0.192 0.194 0.194 0.194 60,000 11,640 0.1940 0.194 0.192 0.194 0.194 0.194 60,000 0.1940 -0.51%
2024-12-04 0 0.195 0.193 0.195 0.190 0.210 1,875,000 363,105 0.1937 0.195 0.193 0.195 0.190 0.210 1,875,000 0.1937 -3.47%
2024-12-03 0 0.202 0.199 0.204 0.192 0.206 890,000 176,235 0.1980 0.202 0.199 0.204 0.192 0.206 890,000 0.1980 1.00%
2024-12-02 0 0.200 0.193 0.200 0.191 0.211 2,100,000 414,875 0.1976 0.200 0.193 0.200 0.191 0.211 2,100,000 0.1976 -11.11%
2024-11-29 0 0.225 0.202 0.214 0.201 0.235 565,000 118,835 0.2103 0.225 0.202 0.214 0.201 0.235 565,000 0.2103 -10.00%
2024-11-28 0 0.250 0.230 - 0.185 0.250 1,330,000 264,475 0.1989 0.250 0.230 - 0.185 0.250 1,330,000 0.1989 26.90%
2024-11-27 0 0.197 0.197 0.198 0.191 0.198 65,000 12,680 0.1951 0.197 0.197 0.198 0.191 0.198 65,000 0.1951 0.51%
2024-11-26 0 0.196 0.190 0.196 0.190 0.196 345,000 66,380 0.1924 0.196 0.190 0.196 0.190 0.196 345,000 0.1924 1.03%
2024-11-25 0 0.194 0.192 0.194 0.181 0.200 1,637,500 311,417 0.1902 0.194 0.192 0.194 0.181 0.200 1,637,500 0.1902 -3.00%
2024-11-22 0 0.200 0.195 0.200 0.195 0.200 730,000 143,960 0.1972 0.200 0.195 0.200 0.195 0.200 730,000 0.1972 2.56%
2024-11-21 0 0.195 0.190 0.195 0.193 0.195 165,000 31,970 0.1938 0.195 0.190 0.195 0.193 0.195 165,000 0.1938 0.00%
2024-11-20 0 0.195 0.194 0.195 0.194 0.198 115,000 22,360 0.1944 0.195 0.194 0.195 0.194 0.198 115,000 0.1944 0.52%
2024-11-19 0 0.194 0.190 0.194 0.190 0.198 470,240 90,253 0.1919 0.194 0.190 0.194 0.190 0.198 470,240 0.1919 -3.00%
2024-11-18 0 0.200 0.198 0.200 0.200 0.200 10,000 2,000 0.2000 0.200 0.198 0.200 0.200 0.200 10,000 0.2000 0.00%
2024-11-15 0 0.200 0.195 0.200 0.193 0.200 215,000 41,960 0.1952 0.200 0.195 0.200 0.193 0.200 215,000 0.1952 -0.50%
2024-11-14 0 0.201 0.200 0.202 - - 0 0 - 0.201 0.200 0.202 - - 0 - 0.00%
2024-11-13 0 0.201 0.196 0.202 0.195 0.204 325,000 65,100 0.2003 0.201 0.196 0.202 0.195 0.204 325,000 0.2003 0.00%
2024-11-12 0 0.201 0.200 0.201 0.201 0.201 75,000 15,075 0.2010 0.201 0.200 0.201 0.201 0.201 75,000 0.2010 0.00%
2024-11-11 0 0.201 0.196 0.201 0.200 0.201 10,000 2,005 0.2005 0.201 0.196 0.201 0.200 0.201 10,000 0.2005 0.50%
2024-11-08 0 0.200 0.196 0.200 0.196 0.209 252,800 50,440 0.1995 0.200 0.196 0.200 0.196 0.209 252,800 0.1995 -0.99%
2024-11-07 0 0.202 0.200 0.202 0.200 0.210 805,000 163,935 0.2036 0.202 0.200 0.202 0.200 0.210 805,000 0.2036 -0.98%
2024-11-06 0 0.204 0.200 0.205 0.198 0.207 1,281,140 257,941 0.2013 0.204 0.200 0.205 0.198 0.207 1,281,140 0.2013 2.00%
2024-11-05 0 0.200 0.196 0.200 0.194 0.204 50,000 9,905 0.1981 0.200 0.196 0.200 0.194 0.204 50,000 0.1981 0.00%
2024-11-04 0 0.200 0.196 0.200 0.200 0.203 50,000 10,015 0.2003 0.200 0.196 0.200 0.200 0.203 50,000 0.2003 -1.96%
2024-11-01 0 0.204 0.200 0.204 0.203 0.205 755,100 153,899 0.2038 0.204 0.200 0.204 0.203 0.205 755,100 0.2038 0.00%
2024-10-31 0 0.204 0.200 0.204 0.205 0.205 5,000 1,025 0.2050 0.204 0.200 0.204 0.205 0.205 5,000 0.2050 0.49%
2024-10-30 0 0.203 0.195 0.203 0.199 0.203 745,000 150,510 0.2020 0.203 0.195 0.203 0.199 0.203 745,000 0.2020 3.05%
2024-10-29 0 0.197 0.190 0.197 0.190 0.200 1,125,520 218,526 0.1942 0.197 0.190 0.197 0.190 0.200 1,125,520 0.1942 -2.96%
2024-10-28 0 0.203 0.203 0.204 0.200 0.205 730,000 148,310 0.2032 0.203 0.203 0.204 0.200 0.205 730,000 0.2032 -0.98%
2024-10-25 0 0.205 0.201 0.205 0.201 0.205 1,280,000 260,920 0.2038 0.205 0.201 0.205 0.201 0.205 1,280,000 0.2038 1.49%
2024-10-24 0 0.202 0.195 0.202 0.194 0.205 641,040 129,341 0.2018 0.202 0.195 0.202 0.194 0.205 641,040 0.2018 -1.46%
2024-10-23 0 0.205 0.201 0.205 0.201 0.205 3,775,020 769,463 0.2038 0.205 0.201 0.205 0.201 0.205 3,775,020 0.2038 0.49%
2024-10-22 0 0.204 0.202 0.204 0.201 0.212 1,035,000 212,130 0.2050 0.204 0.202 0.204 0.201 0.212 1,035,000 0.2050 -3.77%
2024-10-21 0 0.212 0.208 0.213 0.208 0.215 823,000 173,325 0.2106 0.212 0.208 0.213 0.208 0.215 823,000 0.2106 -0.47%
2024-10-18 0 0.213 0.207 0.213 0.201 0.215 2,130,000 441,625 0.2073 0.213 0.207 0.213 0.201 0.215 2,130,000 0.2073 2.90%
2024-10-17 0 0.207 0.203 0.207 0.197 0.207 100,000 20,310 0.2031 0.207 0.203 0.207 0.197 0.207 100,000 0.2031 -0.48%
2024-10-16 0 0.208 0.206 0.208 0.202 0.209 1,840,000 380,730 0.2069 0.208 0.206 0.208 0.202 0.209 1,840,000 0.2069 2.97%
2024-10-15 0 0.202 0.202 0.207 0.201 0.212 1,495,200 302,860 0.2026 0.202 0.202 0.207 0.201 0.212 1,495,200 0.2026 -4.27%
2024-10-14 0 0.211 0.209 0.211 0.206 0.215 6,665,000 1,401,235 0.2102 0.211 0.209 0.211 0.206 0.215 6,665,000 0.2102 -0.47%
2024-10-10 0 0.212 0.208 0.212 0.205 0.216 2,349,000 489,740 0.2085 0.212 0.208 0.212 0.205 0.216 2,349,000 0.2085 -2.30%
2024-10-09 0 0.217 0.210 0.217 0.212 0.220 1,860,000 397,290 0.2136 0.217 0.210 0.217 0.212 0.220 1,860,000 0.2136 -0.91%
2024-10-08 0 0.219 0.210 0.219 0.210 0.232 6,520,400 1,425,849 0.2187 0.219 0.210 0.219 0.210 0.232 6,520,400 0.2187 0.92%
2024-10-07 0 0.217 0.216 0.217 0.210 0.219 6,720,080 1,436,641 0.2138 0.217 0.216 0.217 0.210 0.219 6,720,080 0.2138 3.33%
2024-10-04 0 0.210 0.204 0.210 0.205 0.217 1,810,600 373,685 0.2064 0.210 0.204 0.210 0.205 0.217 1,810,600 0.2064 -3.23%
2024-10-03 0 0.217 0.204 0.217 0.200 0.221 694,780 146,133 0.2103 0.217 0.204 0.217 0.200 0.221 694,780 0.2103 2.36%
2024-10-02 0 0.212 0.211 0.212 0.207 0.225 3,362,000 709,100 0.2109 0.212 0.211 0.212 0.207 0.225 3,362,000 0.2109 0.47%
2024-09-30 0 0.211 0.205 0.211 0.209 0.213 4,047,000 854,009 0.2110 0.211 0.205 0.211 0.209 0.213 4,047,000 0.2110 -1.40%
2024-09-27 0 0.214 0.214 0.215 0.210 0.216 1,217,000 257,829 0.2119 0.214 0.214 0.215 0.210 0.216 1,217,000 0.2119 0.94%
2024-09-26 0 0.212 0.208 0.212 0.210 0.218 1,535,000 328,565 0.2140 0.212 0.208 0.212 0.210 0.218 1,535,000 0.2140 -2.75%
2024-09-25 0 0.218 0.207 0.218 0.210 0.220 835,000 179,635 0.2151 0.218 0.207 0.218 0.210 0.220 835,000 0.2151 1.87%
2024-09-24 0 0.214 0.212 0.214 0.211 0.223 1,315,000 284,050 0.2160 0.214 0.212 0.214 0.211 0.223 1,315,000 0.2160 -2.28%
2024-09-23 0 0.219 0.219 0.220 0.215 0.226 1,341,000 288,911 0.2154 0.219 0.219 0.220 0.215 0.226 1,341,000 0.2154 -0.90%
2024-09-20 0 0.221 0.217 0.221 0.216 0.223 2,070,000 455,450 0.2200 0.221 0.217 0.221 0.216 0.223 2,070,000 0.2200 -0.45%
2024-09-19 0 0.222 0.210 0.222 0.217 0.231 1,100,000 242,125 0.2201 0.222 0.210 0.222 0.217 0.231 1,100,000 0.2201 -1.77%
2024-09-17 0 0.226 0.226 0.227 0.215 0.228 550,000 122,200 0.2222 0.226 0.226 0.227 0.215 0.228 550,000 0.2222 3.20%
2024-09-16 0 0.219 0.210 0.219 0.211 0.225 680,000 149,030 0.2192 0.219 0.210 0.219 0.211 0.225 680,000 0.2192 0.46%
2024-09-13 0 0.218 0.212 0.218 0.207 0.218 592,500 125,295 0.2115 0.218 0.212 0.218 0.207 0.218 592,500 0.2115 0.93%
2024-09-12 0 0.216 0.209 0.217 0.210 0.219 301,000 65,058 0.2161 0.216 0.209 0.217 0.210 0.219 301,000 0.2161 3.35%
2024-09-11 0 0.209 0.205 0.209 0.206 0.210 560,000 116,965 0.2089 0.209 0.205 0.209 0.206 0.210 560,000 0.2089 -0.95%
2024-09-10 0 0.211 0.211 0.214 0.205 0.218 413,000 86,508 0.2095 0.211 0.211 0.214 0.205 0.218 413,000 0.2095 -0.47%
2024-09-09 0 0.212 0.202 0.212 0.202 0.212 552,500 116,110 0.2102 0.212 0.202 0.212 0.202 0.212 552,500 0.2102 -0.93%
2024-09-05 0 0.214 - 0.214 0.211 0.219 100,000 21,405 0.2141 0.214 - 0.214 0.211 0.219 100,000 0.2141 -3.60%
2024-09-04 0 0.222 0.205 0.222 0.219 0.236 817,000 183,300 0.2244 0.222 0.205 0.222 0.219 0.236 817,000 0.2244 -3.48%
2024-09-03 0 0.230 0.226 0.229 0.217 0.237 1,045,000 232,255 0.2223 0.230 0.226 0.229 0.217 0.237 1,045,000 0.2223 0.88%
2024-09-02 0 0.228 0.217 0.228 0.217 0.233 815,300 183,452 0.2250 0.228 0.217 0.228 0.217 0.233 815,300 0.2250 1.33%
2024-08-30 0 0.225 0.220 0.225 0.210 0.225 1,135,000 245,750 0.2165 0.225 0.220 0.225 0.210 0.225 1,135,000 0.2165 3.21%
2024-08-29 0 0.218 0.208 0.218 0.209 0.220 295,000 63,135 0.2140 0.218 0.208 0.218 0.209 0.220 295,000 0.2140 2.35%
2024-08-28 0 0.213 0.213 0.214 0.201 0.214 1,045,000 214,105 0.2049 0.213 0.213 0.214 0.201 0.214 1,045,000 0.2049 2.90%
2024-08-27 0 0.207 0.200 0.207 0.200 0.208 3,320,000 679,275 0.2046 0.207 0.200 0.207 0.200 0.208 3,320,000 0.2046 2.48%
2024-08-26 0 0.202 0.198 0.202 0.200 0.207 1,070,000 214,790 0.2007 0.202 0.198 0.202 0.200 0.207 1,070,000 0.2007 -1.46%
2024-08-23 0 0.205 0.205 0.206 0.200 0.205 1,415,000 285,900 0.2020 0.205 0.205 0.206 0.200 0.205 1,415,000 0.2020 0.99%
2024-08-22 0 0.203 0.195 0.203 0.192 0.205 3,710,000 747,275 0.2014 0.203 0.195 0.203 0.192 0.205 3,710,000 0.2014 -2.40%
2024-08-21 0 0.208 0.203 0.208 0.202 0.211 1,645,000 339,100 0.2061 0.208 0.203 0.208 0.202 0.211 1,645,000 0.2061 1.96%
2024-08-20 0 0.204 0.201 0.204 0.202 0.211 760,000 154,960 0.2039 0.204 0.201 0.204 0.202 0.211 760,000 0.2039 -2.86%
2024-08-19 0 0.210 0.206 0.210 0.200 0.211 1,650,000 336,430 0.2039 0.210 0.206 0.210 0.200 0.211 1,650,000 0.2039 -1.41%
2024-08-16 0 0.213 0.206 0.213 0.205 0.213 3,420,000 718,875 0.2102 0.213 0.206 0.213 0.205 0.213 3,420,000 0.2102 0.00%
2024-08-15 0 0.213 0.208 0.213 0.209 0.216 1,516,000 323,855 0.2136 0.213 0.208 0.213 0.209 0.216 1,516,000 0.2136 -1.39%
2024-08-14 0 0.216 0.211 0.216 0.212 0.221 1,096,100 235,635 0.2150 0.216 0.211 0.216 0.212 0.221 1,096,100 0.2150 -1.82%
2024-08-13 0 0.220 0.211 0.221 0.212 0.220 255,000 55,760 0.2187 0.220 0.211 0.221 0.212 0.220 255,000 0.2187 0.92%
2024-08-12 0 0.218 0.212 0.218 0.210 0.218 290,000 62,350 0.2150 0.218 0.212 0.218 0.210 0.218 290,000 0.2150 0.00%
2024-08-09 0 0.218 0.215 0.218 0.215 0.218 1,255,000 270,410 0.2155 0.218 0.215 0.218 0.215 0.218 1,255,000 0.2155 0.00%
2024-08-08 0 0.218 0.208 0.218 0.211 0.218 260,000 55,525 0.2136 0.218 0.208 0.218 0.211 0.218 260,000 0.2136 0.00%
2024-08-07 0 0.218 0.212 0.218 0.214 0.218 915,000 196,570 0.2148 0.218 0.212 0.218 0.214 0.218 915,000 0.2148 0.00%
2024-08-06 0 0.218 0.215 0.218 0.215 0.218 1,200,000 260,160 0.2168 0.218 0.215 0.218 0.215 0.218 1,200,000 0.2168 2.83%
2024-08-05 0 0.212 0.207 0.212 0.207 0.217 975,000 204,555 0.2098 0.212 0.207 0.212 0.207 0.217 975,000 0.2098 -2.30%
2024-08-02 0 0.217 0.206 0.217 0.210 0.217 910,000 195,335 0.2147 0.217 0.206 0.217 0.210 0.217 910,000 0.2147 4.83%
2024-08-01 0 0.207 0.207 0.215 0.207 0.219 375,000 79,640 0.2124 0.207 0.207 0.215 0.207 0.219 375,000 0.2124 -5.91%
2024-07-31 0 0.220 0.214 0.220 0.214 0.220 70,000 15,195 0.2171 0.220 0.214 0.220 0.214 0.220 70,000 0.2171 0.92%
2024-07-30 0 0.218 0.211 0.218 0.211 0.218 35,000 7,530 0.2151 0.218 0.211 0.218 0.211 0.218 35,000 0.2151 0.46%
2024-07-29 0 0.217 0.213 0.217 0.211 0.218 575,000 125,270 0.2179 0.217 0.213 0.217 0.211 0.218 575,000 0.2179 -0.91%
2024-07-26 0 0.219 0.219 0.220 0.211 0.220 1,160,000 253,380 0.2184 0.219 0.219 0.220 0.211 0.220 1,160,000 0.2184 0.92%
2024-07-25 0 0.217 0.217 0.218 0.204 0.218 370,000 80,087 0.2165 0.217 0.217 0.218 0.204 0.218 370,000 0.2165 0.46%
2024-07-24 0 0.216 0.203 0.216 - - 0 0 - 0.216 0.203 0.216 - - 0 - -0.46%
2024-07-23 0 0.217 0.211 0.217 0.210 0.218 277,500 60,032 0.2163 0.217 0.211 0.217 0.210 0.218 277,500 0.2163 0.46%
2024-07-22 0 0.216 0.215 0.216 0.213 0.217 1,510,000 324,965 0.2152 0.216 0.215 0.216 0.213 0.217 1,510,000 0.2152 1.41%
2024-07-19 0 0.213 0.203 0.212 0.207 0.215 305,000 64,570 0.2117 0.213 0.203 0.212 0.207 0.215 305,000 0.2117 -0.93%
2024-07-18 0 0.215 0.203 0.215 0.207 0.215 935,000 200,740 0.2147 0.215 0.203 0.215 0.207 0.215 935,000 0.2147 0.00%
2024-07-17 0 0.215 0.214 0.215 0.200 0.221 1,825,620 384,812 0.2108 0.215 0.214 0.215 0.200 0.221 1,825,620 0.2108 -1.38%
2024-07-16 0 0.218 0.215 0.218 0.203 0.220 1,666,000 351,872 0.2112 0.218 0.215 0.218 0.203 0.220 1,666,000 0.2112 0.93%
2024-07-15 0 0.216 0.205 0.216 0.210 0.227 2,220,000 488,720 0.2201 0.216 0.205 0.216 0.210 0.227 2,220,000 0.2201 -5.68%
2024-07-12 0 0.229 0.220 0.230 0.217 0.230 1,995,000 447,425 0.2243 0.229 0.220 0.230 0.217 0.230 1,995,000 0.2243 0.44%
2024-07-11 0 0.228 0.228 0.229 0.214 0.230 775,000 171,640 0.2215 0.228 0.228 0.229 0.214 0.230 775,000 0.2215 -2.56%
2024-07-10 0 0.234 0.230 0.234 0.230 0.234 1,725,000 398,125 0.2308 0.234 0.230 0.234 0.230 0.234 1,725,000 0.2308 -0.43%
2024-07-09 0 0.235 0.229 0.235 0.220 0.235 1,705,000 390,305 0.2289 0.235 0.229 0.235 0.220 0.235 1,705,000 0.2289 2.62%
2024-07-08 0 0.229 0.225 0.229 0.229 0.230 545,950 125,319 0.2295 0.229 0.225 0.229 0.229 0.230 545,950 0.2295 -0.43%
2024-07-05 0 0.230 0.230 0.232 0.213 0.230 1,320,000 300,515 0.2277 0.230 0.230 0.232 0.213 0.230 1,320,000 0.2277 1.77%
2024-07-04 0 0.226 0.225 0.233 0.225 0.235 1,325,000 305,270 0.2304 0.226 0.225 0.233 0.225 0.235 1,325,000 0.2304 -5.04%
2024-07-03 0 0.238 0.238 0.239 0.220 0.239 2,355,000 549,890 0.2335 0.238 0.238 0.239 0.220 0.239 2,355,000 0.2335 -0.83%
2024-07-02 0 0.240 0.235 0.240 0.219 0.240 1,660,000 386,525 0.2328 0.240 0.235 0.240 0.219 0.240 1,660,000 0.2328 6.67%
2024-06-28 0 0.225 0.215 0.225 0.210 0.240 1,287,960 288,566 0.2240 0.225 0.215 0.225 0.210 0.240 1,287,960 0.2240 -6.25%
2024-06-27 0 0.240 0.240 0.248 0.228 0.250 840,000 198,430 0.2362 0.240 0.240 0.248 0.228 0.250 840,000 0.2362 0.00%
2024-06-26 0 0.240 0.240 0.244 0.225 0.265 1,465,000 346,545 0.2365 0.240 0.240 0.244 0.225 0.265 1,465,000 0.2365 0.84%
2024-06-25 0 0.238 0.238 0.245 0.237 0.249 5,987,500 1,440,605 0.2406 0.238 0.238 0.245 0.237 0.249 5,987,500 0.2406 -0.83%
2024-06-24 0 0.240 0.239 0.242 0.231 0.255 5,150,000 1,255,375 0.2438 0.240 0.239 0.242 0.231 0.255 5,150,000 0.2438 -2.83%
2024-06-21 0 0.247 0.244 0.247 0.230 0.260 7,010,000 1,706,295 0.2434 0.247 0.244 0.247 0.230 0.260 7,010,000 0.2434 -13.33%
2024-06-20 0 0.285 0.240 0.275 0.227 0.290 5,815,000 1,355,640 0.2331 0.285 0.240 0.275 0.227 0.290 5,815,000 0.2331 23.38%
2024-06-19 0 0.231 0.231 0.235 0.219 0.235 4,399,000 976,667 0.2220 0.231 0.231 0.235 0.219 0.235 4,399,000 0.2220 -1.28%
2024-06-18 0 0.234 0.210 0.234 0.214 0.237 2,275,000 503,250 0.2212 0.234 0.210 0.234 0.214 0.237 2,275,000 0.2212 -1.68%
2024-06-17 0 0.238 0.235 0.238 0.235 0.238 525,000 123,625 0.2355 0.238 0.235 0.238 0.235 0.238 525,000 0.2355 1.28%
2024-06-14 0 0.235 0.235 0.239 0.204 0.235 3,063,500 676,236 0.2207 0.235 0.235 0.239 0.204 0.235 3,063,500 0.2207 9.30%
2024-06-13 0 0.215 0.196 0.218 0.200 0.215 660,000 139,445 0.2113 0.215 0.196 0.218 0.200 0.215 660,000 0.2113 2.87%
2024-06-12 0 0.209 0.200 0.209 0.195 0.209 1,511,500 300,376 0.1987 0.209 0.200 0.209 0.195 0.209 1,511,500 0.1987 2.45%
2024-06-11 0 0.204 0.202 0.204 0.195 0.204 335,000 66,205 0.1976 0.204 0.202 0.204 0.195 0.204 335,000 0.1976 -2.86%
2024-06-07 0 0.210 0.193 0.210 0.210 0.210 295,000 61,950 0.2100 0.210 0.193 0.210 0.210 0.210 295,000 0.2100 0.00%
2024-06-06 0 0.210 0.208 0.218 0.208 0.210 485,000 101,380 0.2090 0.210 0.208 0.218 0.208 0.210 485,000 0.2090 0.96%
2024-06-05 0 0.208 0.198 0.208 0.193 0.208 593,000 117,949 0.1989 0.208 0.198 0.208 0.193 0.208 593,000 0.1989 5.05%
2024-06-04 0 0.198 0.192 0.198 0.192 0.199 403,000 78,613 0.1951 0.198 0.192 0.198 0.192 0.199 403,000 0.1951 -0.50%
2024-06-03 0 0.199 0.191 0.199 0.193 0.199 80,000 15,730 0.1966 0.199 0.191 0.199 0.193 0.199 80,000 0.1966 0.00%
2024-05-31 0 0.199 0.191 0.198 - - 0 0 - 0.199 0.191 0.198 - - 0 - 0.00%
2024-05-30 0 0.199 0.191 0.197 - - 0 0 - 0.199 0.191 0.197 - - 0 - 0.00%
2024-05-29 0 0.199 0.192 0.199 0.191 0.205 535,000 104,990 0.1962 0.199 0.192 0.199 0.191 0.205 535,000 0.1962 -2.93%
2024-05-28 0 0.205 0.195 0.205 0.197 0.205 65,000 13,280 0.2043 0.205 0.195 0.205 0.197 0.205 65,000 0.2043 0.00%
2024-05-27 0 0.205 0.192 0.205 0.192 0.205 85,000 16,930 0.1992 0.205 0.192 0.205 0.192 0.205 85,000 0.1992 0.00%
2024-05-24 0 0.205 0.205 0.218 0.190 0.199 600,000 116,275 0.1938 0.205 0.205 0.218 0.190 0.199 600,000 0.1938 3.02%
2024-05-23 0 0.199 0.191 0.199 0.190 0.220 410,000 80,135 0.1955 0.199 0.191 0.199 0.190 0.220 410,000 0.1955 1.02%
2024-05-22 0 0.197 0.190 0.197 0.190 0.197 110,500 21,327 0.1930 0.197 0.190 0.197 0.190 0.197 110,500 0.1930 1.03%
2024-05-21 0 0.195 0.194 0.195 0.195 0.195 5,000 975 0.1950 0.195 0.194 0.195 0.195 0.195 5,000 0.1950 0.00%
2024-05-20 0 0.195 0.190 0.195 0.195 0.195 5,000 975 0.1950 0.195 0.190 0.195 0.195 0.195 5,000 0.1950 0.00%
2024-05-17 0 0.195 0.181 0.195 0.190 0.195 180,000 34,490 0.1916 0.195 0.181 0.195 0.190 0.195 180,000 0.1916 0.00%
2024-05-16 0 0.195 0.190 0.195 0.190 0.195 35,000 6,765 0.1933 0.195 0.190 0.195 0.190 0.195 35,000 0.1933 0.00%
2024-05-14 0 0.195 0.190 0.195 0.195 0.198 100,000 19,530 0.1953 0.195 0.190 0.195 0.195 0.198 100,000 0.1953 1.04%
2024-05-13 0 0.193 0.190 0.193 0.190 0.195 78,600 15,151 0.1928 0.193 0.190 0.193 0.190 0.195 78,600 0.1928 0.00%
2024-05-10 0 0.193 0.188 0.191 0.189 0.200 425,000 81,480 0.1917 0.193 0.188 0.191 0.189 0.200 425,000 0.1917 -1.03%
2024-05-09 0 0.195 0.195 0.215 0.195 0.215 135,000 26,600 0.1970 0.195 0.195 0.215 0.195 0.215 135,000 0.1970 -2.50%
2024-05-08 0 0.200 0.195 0.200 0.195 0.200 40,120 7,873 0.1962 0.200 0.195 0.200 0.195 0.200 40,120 0.1962 0.00%
2024-05-07 0 0.200 0.195 0.200 0.200 0.201 50,000 10,045 0.2009 0.200 0.195 0.200 0.200 0.201 50,000 0.2009 -4.76%
2024-05-06 0 0.210 0.195 0.210 0.200 0.210 10,000 2,050 0.2050 0.210 0.195 0.210 0.200 0.210 10,000 0.2050 0.00%
2024-05-03 0 0.210 0.200 0.210 0.189 0.210 672,600 131,626 0.1957 0.210 0.200 0.210 0.189 0.210 672,600 0.1957 5.53%
2024-05-02 0 0.199 0.189 0.199 0.190 0.210 830,000 158,605 0.1911 0.199 0.189 0.199 0.190 0.210 830,000 0.1911 -0.50%
2024-04-30 0 0.200 0.188 0.200 0.188 0.200 135,000 25,910 0.1919 0.200 0.188 0.200 0.188 0.200 135,000 0.1919 5.26%
2024-04-29 0 0.190 0.185 0.190 0.185 0.200 391,000 75,743 0.1937 0.190 0.185 0.190 0.185 0.200 391,000 0.1937 -4.52%
2024-04-26 0 0.199 0.193 0.199 0.193 0.199 205,000 39,835 0.1943 0.199 0.193 0.199 0.193 0.199 205,000 0.1943 0.00%
2024-04-25 0 0.199 0.193 0.199 0.190 0.199 135,000 26,265 0.1946 0.199 0.193 0.199 0.190 0.199 135,000 0.1946 0.00%
2024-04-24 0 0.199 0.191 0.199 0.193 0.199 125,000 24,155 0.1932 0.199 0.191 0.199 0.193 0.199 125,000 0.1932 -0.50%
2024-04-23 0 0.200 0.193 0.200 0.199 0.200 110,000 21,900 0.1991 0.200 0.193 0.200 0.199 0.200 110,000 0.1991 0.00%
2024-04-22 0 0.200 0.193 0.200 - - 0 0 - 0.200 0.193 0.200 - - 0 - 0.00%
2024-04-19 0 0.200 0.193 0.200 - - 0 0 - 0.200 0.193 0.200 - - 0 - 0.00%
2024-04-18 0 0.200 0.193 0.200 0.199 0.200 100,000 19,905 0.1991 0.200 0.193 0.200 0.199 0.200 100,000 0.1991 0.00%
2024-04-17 0 0.200 0.193 0.200 0.199 0.200 80,000 15,925 0.1991 0.200 0.193 0.200 0.199 0.200 80,000 0.1991 0.00%
2024-04-16 0 0.200 0.193 0.200 0.193 0.200 45,000 8,880 0.1973 0.200 0.193 0.200 0.193 0.200 45,000 0.1973 0.00%
2024-04-15 0 0.200 0.193 0.200 - - 0 0 - 0.200 0.193 0.200 - - 0 - 0.00%
2024-04-12 0 0.200 0.192 0.200 0.190 0.206 450,000 86,990 0.1933 0.200 0.192 0.200 0.190 0.206 450,000 0.1933 -4.31%
2024-04-11 0 0.209 0.199 0.209 - - 0 0 - 0.209 0.199 0.209 - - 0 - 0.00%
2024-04-10 0 0.209 0.198 0.209 0.200 0.209 35,000 7,180 0.2051 0.209 0.198 0.209 0.200 0.209 35,000 0.2051 0.48%
2024-04-09 0 0.208 0.199 0.208 - - 0 0 - 0.208 0.199 0.208 - - 0 - 0.00%
2024-04-08 0 0.208 0.197 0.209 0.196 0.208 20,000 4,095 0.2048 0.208 0.197 0.209 0.196 0.208 20,000 0.2048 0.00%
2024-04-05 0 0.208 0.197 0.210 - - 0 0 - 0.208 0.197 0.210 - - 0 - 0.00%
2024-04-03 0 0.208 0.199 0.221 - - 0 0 - 0.208 0.199 0.221 - - 0 - 0.00%
2024-04-02 0 0.208 0.197 0.209 0.208 0.208 60,052 12,489 0.2080 0.208 0.197 0.209 0.208 0.208 60,052 0.2080 4.00%
2024-03-28 0 0.200 0.196 0.200 - - 100 18 0.1800 0.200 0.196 0.200 - - 100 0.1800 -0.99%
2024-03-27 0 0.202 0.196 0.202 0.199 0.202 87,000 17,364 0.1996 0.202 0.196 0.202 0.199 0.202 87,000 0.1996 1.00%
2024-03-26 0 0.200 0.196 0.200 0.195 0.200 110,000 21,925 0.1993 0.200 0.196 0.200 0.195 0.200 110,000 0.1993 0.00%
2024-03-25 0 0.200 0.193 0.200 0.192 0.200 78,500 15,497 0.1974 0.200 0.193 0.200 0.192 0.200 78,500 0.1974 -0.50%
2024-03-22 0 0.201 0.195 0.201 - - 0 0 - 0.201 0.195 0.201 - - 0 - 0.00%
2024-03-21 0 0.201 0.197 0.201 0.196 0.201 20,000 3,965 0.1983 0.201 0.197 0.201 0.196 0.201 20,000 0.1983 0.50%
2024-03-20 0 0.200 0.194 0.200 0.195 0.200 35,000 6,970 0.1991 0.200 0.194 0.200 0.195 0.200 35,000 0.1991 -1.48%
2024-03-19 0 0.203 0.197 0.203 0.196 0.203 110,000 21,850 0.1986 0.203 0.197 0.203 0.196 0.203 110,000 0.1986 -0.98%
2024-03-18 0 0.205 0.199 0.205 0.199 0.205 90,250 18,085 0.2004 0.205 0.199 0.205 0.199 0.205 90,250 0.2004 -1.44%
2024-03-15 0 0.208 0.200 0.209 - - 0 0 - 0.208 0.200 0.209 - - 0 - 0.00%
2024-03-14 0 0.208 0.198 0.209 0.198 0.208 104,800 20,924 0.1997 0.208 0.198 0.209 0.198 0.208 104,800 0.1997 -0.48%
2024-03-13 0 0.209 0.200 0.209 0.197 0.212 125,000 25,235 0.2019 0.209 0.200 0.209 0.197 0.212 125,000 0.2019 0.97%
2024-03-12 0 0.207 0.199 0.207 0.197 0.207 90,000 17,995 0.1999 0.207 0.199 0.207 0.197 0.207 90,000 0.1999 -0.96%
2024-03-11 0 0.209 0.198 0.209 - - 2,500 475 0.1900 0.209 0.198 0.209 - - 2,500 0.1900 0.00%
2024-03-08 0 0.209 0.199 0.209 0.200 0.209 60,000 12,090 0.2015 0.209 0.199 0.209 0.200 0.209 60,000 0.2015 0.00%
2024-03-07 0 0.209 0.199 0.209 - - 0 0 - 0.209 0.199 0.209 - - 0 - 0.00%
2024-03-06 0 0.209 0.201 0.209 0.209 0.211 80,020 16,793 0.2099 0.209 0.201 0.209 0.209 0.211 80,020 0.2099 3.47%
2024-03-05 0 0.202 0.196 0.209 - - 0 0 - 0.202 0.196 0.209 - - 0 - 0.00%
2024-03-04 0 0.202 0.198 0.203 0.197 0.203 125,000 24,705 0.1976 0.202 0.198 0.203 0.197 0.203 125,000 0.1976 -1.46%
2024-03-01 0 0.205 0.197 0.210 - - 0 0 - 0.205 0.197 0.210 - - 0 - 0.00%
2024-02-29 0 0.205 0.197 0.205 0.196 0.205 85,000 17,250 0.2029 0.205 0.197 0.205 0.196 0.205 85,000 0.2029 0.49%
2024-02-28 0 0.204 0.196 0.204 - - 0 0 - 0.204 0.196 0.204 - - 0 - 0.00%
2024-02-27 0 0.204 0.198 0.203 0.197 0.209 150,000 29,765 0.1984 0.204 0.198 0.203 0.197 0.209 150,000 0.1984 -2.86%
2024-02-26 0 0.210 0.199 0.217 0.201 0.210 35,000 7,080 0.2023 0.210 0.199 0.217 0.201 0.210 35,000 0.2023 0.48%
2024-02-23 0 0.209 0.199 0.209 - - 0 0 - 0.209 0.199 0.209 - - 0 - 0.00%
2024-02-22 0 0.209 0.199 0.209 - - 0 0 - 0.209 0.199 0.209 - - 0 - 0.00%
2024-02-21 0 0.209 0.199 0.210 0.198 0.210 130,000 26,935 0.2072 0.209 0.199 0.210 0.198 0.210 130,000 0.2072 2.96%
2024-02-20 0 0.203 0.198 0.203 0.199 0.203 440,000 88,710 0.2016 0.203 0.198 0.203 0.199 0.203 440,000 0.2016 1.00%
2024-02-19 0 0.201 0.196 0.201 0.195 0.201 40,000 7,870 0.1968 0.201 0.196 0.201 0.195 0.201 40,000 0.1968 -0.50%
2024-02-16 0 0.202 0.195 0.202 0.198 0.202 25,000 5,025 0.2010 0.202 0.195 0.202 0.198 0.202 25,000 0.2010 0.50%
2024-02-15 0 0.201 0.195 0.201 0.194 0.201 95,000 18,650 0.1963 0.201 0.195 0.201 0.194 0.201 95,000 0.1963 -0.50%
2024-02-14 0 0.202 0.195 0.202 0.194 0.202 90,000 17,690 0.1966 0.202 0.195 0.202 0.194 0.202 90,000 0.1966 0.50%
2024-02-09 0 0.201 0.195 0.201 0.197 0.201 20,000 3,980 0.1990 0.201 0.195 0.201 0.197 0.201 20,000 0.1990 0.00%
2024-02-08 0 0.201 0.198 0.201 - - 0 0 - 0.201 0.198 0.201 - - 0 - 0.00%
2024-02-07 0 0.201 0.198 0.201 0.200 0.201 10,000 2,005 0.2005 0.201 0.198 0.201 0.200 0.201 10,000 0.2005 -0.50%
2024-02-06 0 0.202 0.197 0.202 0.197 0.203 22,000 4,395 0.1998 0.202 0.197 0.202 0.197 0.203 22,000 0.1998 0.00%
2024-02-05 0 0.202 0.193 0.202 0.197 0.202 221,000 43,848 0.1984 0.202 0.193 0.202 0.197 0.202 221,000 0.1984 0.50%
2024-02-02 0 0.201 0.199 0.212 0.200 0.213 85,000 17,395 0.2046 0.201 0.199 0.212 0.200 0.213 85,000 0.2046 -4.29%
2024-02-01 0 0.210 0.200 0.210 0.210 0.210 5,080 1,065 0.2096 0.210 0.200 0.210 0.210 0.210 5,080 0.2096 6.06%
2024-01-31 0 0.198 0.198 0.208 0.198 0.219 245,000 49,675 0.2028 0.198 0.198 0.208 0.198 0.219 245,000 0.2028 -5.71%
2024-01-30 0 0.210 0.200 0.210 0.199 0.214 37,000 7,630 0.2062 0.210 0.200 0.210 0.199 0.214 37,000 0.2062 0.00%
2024-01-29 0 0.210 0.201 0.210 0.200 0.212 60,000 12,070 0.2012 0.210 0.201 0.210 0.200 0.212 60,000 0.2012 -3.23%
2024-01-26 0 0.217 0.198 0.217 0.200 0.217 70,000 14,100 0.2014 0.217 0.198 0.217 0.200 0.217 70,000 0.2014 -1.36%
2024-01-25 0 0.220 0.201 0.220 0.196 0.233 105,000 21,965 0.2092 0.220 0.201 0.220 0.196 0.233 105,000 0.2092 4.76%
2024-01-24 0 0.210 0.193 0.210 0.210 0.210 10,000 2,100 0.2100 0.210 0.193 0.210 0.210 0.210 10,000 0.2100 3.96%
2024-01-23 0 0.202 0.193 0.202 0.200 0.204 37,000 7,428 0.2008 0.202 0.193 0.202 0.200 0.204 37,000 0.2008 0.50%
2024-01-22 0 0.201 0.191 0.201 0.190 0.202 370,000 71,465 0.1931 0.201 0.191 0.201 0.190 0.202 370,000 0.1931 0.50%
2024-01-19 0 0.200 0.191 0.200 0.190 0.202 160,000 31,155 0.1947 0.200 0.191 0.200 0.190 0.202 160,000 0.1947 -0.99%
2024-01-18 0 0.202 0.191 0.202 0.195 0.202 105,000 20,510 0.1953 0.202 0.191 0.202 0.195 0.202 105,000 0.1953 1.00%
2024-01-17 0 0.200 0.191 0.200 0.193 0.206 342,650 66,659 0.1945 0.200 0.191 0.200 0.193 0.206 342,650 0.1945 -3.38%
2024-01-16 0 0.207 0.197 0.207 0.198 0.208 40,000 8,015 0.2004 0.207 0.197 0.207 0.198 0.208 40,000 0.2004 -0.96%
2024-01-15 0 0.209 0.198 0.209 0.200 0.209 10,000 2,045 0.2045 0.209 0.198 0.209 0.200 0.209 10,000 0.2045 0.48%
2024-01-12 0 0.208 0.198 0.208 - - 0 0 - 0.208 0.198 0.208 - - 0 - 0.00%
2024-01-11 0 0.208 0.198 0.208 - - 0 0 - 0.208 0.198 0.208 - - 0 - 0.00%
2024-01-10 0 0.208 0.197 0.220 - - 0 0 - 0.208 0.197 0.220 - - 0 - 0.00%
2024-01-09 0 0.208 0.197 0.209 0.197 0.208 145,000 28,815 0.1987 0.208 0.197 0.209 0.197 0.208 145,000 0.1987 -0.95%
2024-01-08 0 0.210 0.197 0.210 - - 0 0 - 0.210 0.197 0.210 - - 0 - 0.00%
2024-01-05 0 0.210 0.210 0.225 0.205 0.205 80,000 16,400 0.2050 0.210 0.210 0.225 0.205 0.205 80,000 0.2050 2.44%
2024-01-04 0 0.205 0.197 0.205 0.196 0.205 80,000 16,100 0.2013 0.205 0.197 0.205 0.196 0.205 80,000 0.2013 0.00%
2024-01-03 0 0.205 0.205 0.220 0.200 0.200 40,000 8,000 0.2000 0.205 0.205 0.220 0.200 0.200 40,000 0.2000 1.99%
2024-01-02 0 0.201 0.194 0.207 0.194 0.219 240,000 47,790 0.1991 0.201 0.194 0.207 0.194 0.219 240,000 0.1991 -8.22%
2023-12-29 0 0.219 0.198 0.219 0.219 0.220 20,000 4,390 0.2195 0.219 0.198 0.219 0.219 0.220 20,000 0.2195 7.35%
2023-12-28 0 0.204 0.197 0.204 0.193 0.205 160,160 32,359 0.2020 0.204 0.197 0.204 0.193 0.205 160,160 0.2020 2.00%
2023-12-27 0 0.200 0.193 0.200 0.194 0.200 70,000 13,725 0.1961 0.200 0.193 0.200 0.194 0.200 70,000 0.1961 0.00%
2023-12-22 0 0.200 0.194 0.200 0.193 0.200 70,040 13,772 0.1966 0.200 0.194 0.200 0.193 0.200 70,040 0.1966 0.00%
2023-12-21 0 0.200 0.194 0.200 0.193 0.200 75,000 14,575 0.1943 0.200 0.194 0.200 0.193 0.200 75,000 0.1943 0.00%
2023-12-20 0 0.200 0.194 0.200 0.200 0.200 35,000 7,000 0.2000 0.200 0.194 0.200 0.200 0.200 35,000 0.2000 0.00%
2023-12-19 0 0.200 0.194 0.200 0.200 0.200 5,000 1,000 0.2000 0.200 0.194 0.200 0.200 0.200 5,000 0.2000 -1.48%
2023-12-18 0 0.203 0.194 0.203 0.200 0.203 85,000 17,075 0.2009 0.203 0.194 0.203 0.200 0.203 85,000 0.2009 -0.49%
2023-12-15 0 0.204 0.200 0.204 0.200 0.208 170,000 34,465 0.2027 0.204 0.200 0.204 0.200 0.208 170,000 0.2027 -0.97%
2023-12-14 0 0.206 0.200 0.206 0.200 0.210 170,000 34,555 0.2033 0.206 0.200 0.206 0.200 0.210 170,000 0.2033 -1.90%
2023-12-13 0 0.210 0.201 0.210 0.199 0.210 145,000 29,465 0.2032 0.210 0.201 0.210 0.199 0.210 145,000 0.2032 -0.94%
2023-12-12 0 0.212 0.201 0.212 0.202 0.212 135,000 27,770 0.2057 0.212 0.201 0.212 0.202 0.212 135,000 0.2057 0.95%
2023-12-11 0 0.210 0.200 0.210 0.205 0.210 25,000 5,200 0.2080 0.210 0.200 0.210 0.205 0.210 25,000 0.2080 -0.94%
2023-12-08 0 0.212 0.205 0.212 0.206 0.213 55,000 11,420 0.2076 0.212 0.205 0.212 0.206 0.213 55,000 0.2076 0.00%
2023-12-07 0 0.212 0.206 0.212 0.212 0.212 6,000 1,263 0.2105 0.212 0.206 0.212 0.212 0.212 6,000 0.2105 0.95%
2023-12-06 0 0.210 0.206 0.210 - - 0 0 - 0.210 0.206 0.210 - - 0 - -1.41%
2023-12-05 0 0.213 0.206 0.216 0.207 0.213 50,000 10,410 0.2082 0.213 0.206 0.216 0.207 0.213 50,000 0.2082 0.47%
2023-12-04 0 0.212 0.207 0.212 0.212 0.212 5,000 1,060 0.2120 0.212 0.207 0.212 0.212 0.212 5,000 0.2120 0.95%
2023-12-01 0 0.210 0.207 0.210 - - 0 0 - 0.210 0.207 0.210 - - 0 - -2.78%
2023-11-30 0 0.216 0.207 0.216 0.210 0.217 90,000 18,965 0.2107 0.216 0.207 0.216 0.210 0.217 90,000 0.2107 0.47%
2023-11-29 0 0.215 0.212 0.215 0.207 0.215 160,000 33,580 0.2099 0.215 0.212 0.215 0.207 0.215 160,000 0.2099 -0.92%
2023-11-28 0 0.217 0.206 0.217 0.210 0.220 140,000 29,760 0.2126 0.217 0.206 0.217 0.210 0.220 140,000 0.2126 -1.36%
2023-11-27 0 0.220 0.209 0.220 0.213 0.220 45,000 9,620 0.2138 0.220 0.209 0.220 0.213 0.220 45,000 0.2138 0.00%
2023-11-24 0 0.220 0.212 0.220 - - 0 0 - 0.220 0.212 0.220 - - 0 - 0.00%
2023-11-23 0 0.220 0.213 0.220 0.215 0.220 45,000 9,700 0.2156 0.220 0.213 0.220 0.215 0.220 45,000 0.2156 -1.35%
2023-11-22 0 0.223 0.216 0.223 0.215 0.223 100,000 21,630 0.2163 0.223 0.216 0.223 0.215 0.223 100,000 0.2163 0.00%
2023-11-21 0 0.223 0.215 0.223 0.223 0.223 30,000 6,690 0.2230 0.223 0.215 0.223 0.223 0.223 30,000 0.2230 0.45%
2023-11-20 0 0.222 0.215 0.222 0.215 0.223 25,000 5,520 0.2208 0.222 0.215 0.222 0.215 0.223 25,000 0.2208 -0.45%
2023-11-17 0 0.223 0.215 0.224 0.223 0.223 5,000 1,115 0.2230 0.223 0.215 0.224 0.223 0.223 5,000 0.2230 1.36%
2023-11-16 0 0.220 0.213 0.220 0.215 0.220 54,300 11,824 0.2178 0.220 0.213 0.220 0.215 0.220 54,300 0.2178 0.00%
2023-11-15 0 0.220 0.216 0.220 0.216 0.235 105,000 23,305 0.2220 0.220 0.216 0.220 0.216 0.235 105,000 0.2220 -3.51%
2023-11-14 0 0.228 0.215 0.228 0.213 0.228 55,000 11,805 0.2146 0.228 0.215 0.228 0.213 0.228 55,000 0.2146 -0.87%
2023-11-13 0 0.230 0.213 0.230 0.230 0.230 5,000 1,150 0.2300 0.230 0.213 0.230 0.230 0.230 5,000 0.2300 2.22%
2023-11-10 0 0.225 0.213 0.230 - - 0 0 - 0.225 0.213 0.230 - - 0 - 0.00%
2023-11-09 0 0.225 0.213 0.229 - - 140 29 0.2071 0.225 0.213 0.229 - - 140 0.2071 0.00%
2023-11-08 0 0.225 0.213 0.225 0.220 0.225 35,000 7,725 0.2207 0.225 0.213 0.225 0.220 0.225 35,000 0.2207 2.27%
2023-11-07 0 0.220 0.213 0.220 - - 0 0 - 0.220 0.213 0.220 - - 0 - 0.00%
2023-11-06 0 0.220 0.209 0.220 - - 0 0 - 0.220 0.209 0.220 - - 0 - 0.00%
2023-11-03 0 0.220 0.209 0.220 - - 0 0 - 0.220 0.209 0.220 - - 0 - 0.00%
2023-11-02 0 0.220 0.209 0.220 - - 0 0 - 0.220 0.209 0.220 - - 0 - 0.00%
2023-11-01 0 0.220 0.215 0.220 - - 0 0 - 0.220 0.215 0.220 - - 0 - 0.00%
2023-10-31 0 0.220 0.215 0.220 - - 500 97 0.1940 0.220 0.215 0.220 - - 500 0.1940 -3.51%
2023-10-30 0 0.228 0.215 0.228 0.215 0.228 10,040 2,223 0.2214 0.228 0.215 0.228 0.215 0.228 10,040 0.2214 3.64%
2023-10-27 0 0.220 0.212 0.220 - - 0 0 - 0.220 0.212 0.220 - - 0 - 0.00%
2023-10-26 0 0.220 0.213 0.220 0.214 0.228 180,000 38,915 0.2162 0.220 0.213 0.220 0.214 0.228 180,000 0.2162 -3.08%
2023-10-25 0 0.227 0.220 0.237 - - 0 0 - 0.227 0.220 0.237 - - 0 - 0.00%
2023-10-24 0 0.227 0.213 0.227 0.220 0.227 45,000 9,935 0.2208 0.227 0.213 0.227 0.220 0.227 45,000 0.2208 0.00%
2023-10-20 0 0.227 0.216 0.227 0.220 0.228 60,000 13,380 0.2230 0.227 0.216 0.227 0.220 0.228 60,000 0.2230 -0.44%
2023-10-19 0 0.228 0.216 0.228 0.220 0.229 45,000 9,945 0.2210 0.228 0.216 0.228 0.220 0.229 45,000 0.2210 -0.44%
2023-10-18 0 0.229 0.220 0.229 - - 0 0 - 0.229 0.220 0.229 - - 0 - 0.00%
2023-10-17 0 0.229 0.220 0.229 0.206 0.238 415,000 89,380 0.2154 0.229 0.220 0.229 0.206 0.238 415,000 0.2154 -0.43%
2023-10-16 0 0.230 0.225 0.230 - - 0 0 - 0.230 0.225 0.230 - - 0 - 0.00%
2023-10-13 0 0.230 0.222 0.230 - - 0 0 - 0.230 0.222 0.230 - - 0 - -3.36%
2023-10-12 0 0.238 0.220 0.238 0.220 0.238 160,020 35,869 0.2242 0.238 0.220 0.238 0.220 0.238 160,020 0.2242 3.48%
2023-10-11 0 0.230 0.223 0.230 0.228 0.235 45,000 10,295 0.2288 0.230 0.223 0.230 0.228 0.235 45,000 0.2288 -2.54%
2023-10-10 0 0.236 0.222 0.236 0.221 0.236 60,000 13,720 0.2287 0.236 0.222 0.236 0.221 0.236 60,000 0.2287 0.00%
2023-10-09 0 0.236 0.225 0.236 - - 0 0 - 0.236 0.225 0.236 - - 0 - 0.00%
2023-10-06 0 0.236 0.220 0.236 0.215 0.236 85,000 18,430 0.2168 0.236 0.220 0.236 0.215 0.236 85,000 0.2168 3.96%
2023-10-05 0 0.227 0.220 0.228 0.222 0.228 50,000 11,155 0.2231 0.227 0.220 0.228 0.222 0.228 50,000 0.2231 -1.73%
2023-10-04 0 0.231 0.230 0.231 - - 0 0 - 0.231 0.230 0.231 - - 0 - -2.94%
2023-10-03 0 0.238 0.225 0.238 0.230 0.238 45,000 10,390 0.2309 0.238 0.225 0.238 0.230 0.238 45,000 0.2309 -0.42%
2023-09-29 0 0.239 0.230 0.239 0.239 0.239 50,000 11,950 0.2390 0.239 0.230 0.239 0.239 0.239 50,000 0.2390 2.58%
2023-09-28 0 0.233 0.222 0.239 0.220 0.240 90,000 20,390 0.2266 0.233 0.222 0.239 0.220 0.240 90,000 0.2266 1.30%
2023-09-27 0 0.230 0.220 0.230 0.226 0.230 35,000 8,030 0.2294 0.230 0.220 0.230 0.226 0.230 35,000 0.2294 -4.17%
2023-09-26 0 0.240 0.226 0.240 0.228 0.240 110,000 25,635 0.2330 0.240 0.226 0.240 0.228 0.240 110,000 0.2330 0.00%
2023-09-25 0 0.240 0.234 0.240 0.235 0.243 90,000 21,190 0.2354 0.240 0.234 0.240 0.235 0.243 90,000 0.2354 -1.64%
2023-09-22 0 0.244 0.236 0.244 0.235 0.245 60,000 14,440 0.2407 0.244 0.236 0.244 0.235 0.245 60,000 0.2407 -0.41%
2023-09-21 0 0.245 0.235 0.245 0.240 0.245 45,000 10,825 0.2406 0.245 0.235 0.245 0.240 0.245 45,000 0.2406 0.00%
2023-09-20 0 0.245 0.240 0.245 - - 0 0 - 0.245 0.240 0.245 - - 0 - -1.21%
2023-09-19 0 0.248 0.235 0.248 0.241 0.248 110,000 26,620 0.2420 0.248 0.235 0.248 0.241 0.248 110,000 0.2420 -2.75%
2023-09-18 0 0.255 0.241 0.255 0.243 0.255 55,000 13,545 0.2463 0.255 0.241 0.255 0.243 0.255 55,000 0.2463 0.00%
2023-09-15 0 0.255 0.241 0.255 0.242 0.255 60,040 14,789 0.2463 0.255 0.241 0.255 0.242 0.255 60,040 0.2463 2.00%
2023-09-14 0 0.250 0.241 0.250 0.240 0.255 35,000 8,575 0.2450 0.250 0.241 0.250 0.240 0.255 35,000 0.2450 -1.96%
2023-09-13 0 0.255 0.235 0.255 0.240 0.255 95,000 23,250 0.2447 0.255 0.235 0.255 0.240 0.255 95,000 0.2447 0.00%
2023-09-12 0 0.255 0.245 0.255 0.245 0.255 95,000 23,575 0.2482 0.255 0.245 0.255 0.245 0.255 95,000 0.2482 -1.92%
2023-09-11 0 0.260 0.240 0.260 0.250 0.260 200,000 51,450 0.2573 0.260 0.240 0.260 0.250 0.260 200,000 0.2573 4.42%
2023-09-07 0 0.249 0.240 0.249 0.240 0.249 350,000 85,105 0.2432 0.249 0.240 0.249 0.240 0.249 350,000 0.2432 0.00%
2023-09-06 0 0.249 0.235 0.249 0.240 0.255 525,000 128,795 0.2453 0.249 0.235 0.249 0.240 0.255 525,000 0.2453 -6.04%
2023-09-05 0 0.265 0.248 0.265 0.250 0.270 29,080 7,562 0.2600 0.265 0.248 0.265 0.250 0.270 29,080 0.2600 -1.85%
2023-09-04 0 0.270 0.260 0.265 0.265 0.275 150,000 40,350 0.2690 0.270 0.260 0.265 0.265 0.275 150,000 0.2690 -3.57%
2023-08-31 0 0.280 0.260 0.280 0.270 0.280 210,000 57,825 0.2754 0.280 0.260 0.280 0.270 0.280 210,000 0.2754 1.82%
2023-08-30 0 0.275 0.265 0.275 0.275 0.280 210,000 58,375 0.2780 0.275 0.265 0.275 0.275 0.280 210,000 0.2780 0.00%
2023-08-29 0 0.275 0.265 0.275 0.265 0.275 120,000 32,500 0.2708 0.275 0.265 0.275 0.265 0.275 120,000 0.2708 -3.51%
2023-08-28 0 0.285 0.265 0.285 0.270 0.285 235,000 64,600 0.2749 0.285 0.265 0.285 0.270 0.285 235,000 0.2749 1.79%
2023-08-25 0 0.280 0.270 0.280 0.265 0.290 270,000 75,075 0.2781 0.280 0.270 0.280 0.265 0.290 270,000 0.2781 0.00%
2023-08-24 0 0.280 0.265 0.280 0.260 0.300 636,300 174,944 0.2749 0.280 0.265 0.280 0.260 0.300 636,300 0.2749 -6.67%
2023-08-23 0 0.300 0.290 0.300 0.275 0.315 800,000 231,675 0.2896 0.300 0.290 0.300 0.275 0.315 800,000 0.2896 -4.76%
2023-08-22 0 0.315 0.295 0.320 - - 0 0 - 0.315 0.295 0.320 - - 0 - 0.00%
2023-08-21 0 0.315 0.305 0.315 0.295 0.330 560,000 178,225 0.3183 0.315 0.305 0.315 0.295 0.330 560,000 0.3183 5.00%
2023-08-18 0 0.300 0.280 0.300 0.280 0.315 325,000 96,775 0.2978 0.300 0.280 0.300 0.280 0.315 325,000 0.2978 -7.69%
2023-08-17 0 0.325 0.300 0.310 0.295 0.340 1,025,140 318,213 0.3104 0.325 0.300 0.310 0.295 0.340 1,025,140 0.3104 -4.41%
2023-08-16 0 0.340 0.335 0.340 0.310 0.350 1,020,000 335,350 0.3288 0.340 0.335 0.340 0.310 0.350 1,020,000 0.3288 0.00%
2023-08-15 0 0.340 0.320 0.340 0.300 0.365 1,195,000 384,125 0.3214 0.340 0.320 0.340 0.300 0.365 1,195,000 0.3214 -4.23%
2023-08-14 0 0.355 0.335 0.355 0.260 0.370 6,688,200 2,204,531 0.3296 0.355 0.335 0.355 0.260 0.370 6,688,200 0.3296 29.09%
2023-08-11 0 0.275 0.275 - 0.232 0.275 3,019,500 772,905 0.2560 0.275 0.275 - 0.232 0.275 3,019,500 0.2560 18.03%
2023-08-10 0 0.233 0.232 0.233 0.223 0.242 827,000 189,883 0.2296 0.233 0.232 0.233 0.223 0.242 827,000 0.2296 -0.85%
2023-08-09 0 0.235 0.235 0.243 0.222 0.238 701,000 165,040 0.2354 0.235 0.235 0.243 0.222 0.238 701,000 0.2354 3.07%
2023-08-08 0 0.228 0.216 0.229 0.210 0.230 280,000 61,925 0.2212 0.228 0.216 0.229 0.210 0.230 280,000 0.2212 3.64%
2023-08-07 0 0.220 0.214 0.226 0.203 0.228 715,000 153,730 0.2150 0.220 0.214 0.226 0.203 0.228 715,000 0.2150 2.33%
2023-08-04 0 0.215 0.215 0.218 0.208 0.218 430,000 92,520 0.2152 0.215 0.215 0.218 0.208 0.218 430,000 0.2152 0.00%
2023-08-03 0 0.215 0.210 0.216 - - 0 0 - 0.215 0.210 0.216 - - 0 - 0.00%
2023-08-02 0 0.215 0.215 0.220 0.207 0.215 135,000 28,465 0.2109 0.215 0.215 0.220 0.207 0.215 135,000 0.2109 0.00%
2023-08-01 0 0.215 0.208 0.216 0.208 0.215 129,900 27,035 0.2081 0.215 0.208 0.216 0.208 0.215 129,900 0.2081 -1.38%
2023-07-31 0 0.218 0.206 0.218 0.206 0.218 85,000 18,180 0.2139 0.218 0.206 0.218 0.206 0.218 85,000 0.2139 1.87%
2023-07-28 0 0.214 0.207 0.214 0.200 0.215 465,000 96,580 0.2077 0.214 0.207 0.214 0.200 0.215 465,000 0.2077 1.42%
2023-07-27 0 0.211 0.210 0.225 0.205 0.225 1,795,000 396,985 0.2212 0.211 0.210 0.225 0.205 0.225 1,795,000 0.2212 0.48%
2023-07-26 0 0.210 0.201 0.218 0.199 0.218 500,000 102,040 0.2041 0.210 0.201 0.218 0.199 0.218 500,000 0.2041 5.53%
2023-07-25 0 0.199 0.192 0.199 0.195 0.199 90,000 17,600 0.1956 0.199 0.192 0.199 0.195 0.199 90,000 0.1956 -0.50%
2023-07-24 0 0.200 0.195 0.200 - - 120 22 0.1833 0.200 0.195 0.200 - - 120 0.1833 0.00%
2023-07-21 0 0.200 0.196 0.200 0.199 0.201 75,000 14,985 0.1998 0.200 0.196 0.200 0.199 0.201 75,000 0.1998 0.50%
2023-07-20 0 0.199 0.193 0.199 0.190 0.199 375,000 72,450 0.1932 0.199 0.193 0.199 0.190 0.199 375,000 0.1932 -0.50%
2023-07-19 0 0.200 0.197 0.200 - - 0 0 - 0.200 0.197 0.200 - - 0 - 0.00%
2023-07-18 0 0.200 0.198 0.200 0.198 0.201 25,000 4,975 0.1990 0.200 0.198 0.200 0.198 0.201 25,000 0.1990 -0.50%
2023-07-14 0 0.201 0.197 0.201 0.200 0.201 200,000 40,100 0.2005 0.201 0.197 0.201 0.200 0.201 200,000 0.2005 1.01%
2023-07-13 0 0.199 0.195 0.199 0.196 0.200 160,000 31,460 0.1966 0.199 0.195 0.199 0.196 0.200 160,000 0.1966 -0.50%
2023-07-12 0 0.200 0.197 0.200 0.197 0.202 280,000 55,350 0.1977 0.200 0.197 0.200 0.197 0.202 280,000 0.1977 0.00%
2023-07-11 0 0.200 0.197 0.200 0.198 0.200 10,000 1,990 0.1990 0.200 0.197 0.200 0.198 0.200 10,000 0.1990 0.00%
2023-07-10 0 0.200 0.197 0.200 0.195 0.200 50,000 9,905 0.1981 0.200 0.197 0.200 0.195 0.200 50,000 0.1981 0.00%
2023-07-07 0 0.200 0.197 0.200 0.199 0.200 10,000 1,995 0.1995 0.200 0.197 0.200 0.199 0.200 10,000 0.1995 1.01%
2023-07-06 0 0.198 0.194 0.199 0.194 0.199 320,000 62,815 0.1963 0.198 0.194 0.199 0.194 0.199 320,000 0.1963 -1.49%
2023-07-05 0 0.201 0.194 0.201 0.194 0.201 185,000 36,430 0.1969 0.201 0.194 0.201 0.194 0.201 185,000 0.1969 0.50%
2023-07-04 0 0.200 0.195 0.200 0.193 0.200 225,000 44,210 0.1965 0.200 0.195 0.200 0.193 0.200 225,000 0.1965 0.00%
2023-07-03 0 0.200 0.195 0.200 0.198 0.200 80,000 15,850 0.1981 0.200 0.195 0.200 0.198 0.200 80,000 0.1981 0.00%
2023-06-30 0 0.200 0.200 0.205 0.195 0.199 280,000 55,185 0.1971 0.200 0.200 0.205 0.195 0.199 280,000 0.1971 0.00%
2023-06-29 0 0.200 0.198 0.200 - - 0 0 - 0.200 0.198 0.200 - - 0 - 0.00%
2023-06-28 0 0.200 0.199 0.200 0.198 0.201 185,500 36,959 0.1992 0.200 0.199 0.200 0.198 0.201 185,500 0.1992 0.00%
2023-06-27 0 0.200 0.198 0.203 0.198 0.200 395,000 78,430 0.1986 0.200 0.198 0.203 0.198 0.200 395,000 0.1986 0.00%
2023-06-26 0 0.200 0.200 0.223 0.196 0.200 185,000 36,700 0.1984 0.200 0.200 0.223 0.196 0.200 185,000 0.1984 0.00%
2023-06-23 0 0.200 0.200 0.205 0.200 0.200 184,000 36,760 0.1998 0.200 0.200 0.205 0.200 0.200 184,000 0.1998 0.50%
2023-06-21 0 0.199 0.199 0.200 0.195 0.201 745,000 147,645 0.1982 0.199 0.199 0.200 0.195 0.201 745,000 0.1982 1.02%
2023-06-20 0 0.197 0.191 0.197 0.190 0.199 236,500 45,412 0.1920 0.197 0.191 0.197 0.190 0.199 236,500 0.1920 -0.51%
2023-06-19 0 0.198 0.193 0.198 0.192 0.200 391,500 76,622 0.1957 0.198 0.193 0.198 0.192 0.200 391,500 0.1957 -0.50%
2023-06-16 0 0.199 0.194 0.199 0.195 0.200 215,000 42,600 0.1981 0.199 0.194 0.199 0.195 0.200 215,000 0.1981 -0.50%
2023-06-15 0 0.200 0.195 0.200 0.198 0.200 70,000 13,900 0.1986 0.200 0.195 0.200 0.198 0.200 70,000 0.1986 0.50%
2023-06-14 0 0.199 0.195 0.199 0.195 0.202 319,000 63,429 0.1988 0.199 0.195 0.199 0.195 0.202 319,000 0.1988 -0.50%
2023-06-13 0 0.200 0.200 0.209 0.190 0.200 675,000 132,295 0.1960 0.200 0.200 0.209 0.190 0.200 675,000 0.1960 0.50%
2023-06-12 0 0.199 0.191 0.199 0.192 0.199 70,000 13,645 0.1949 0.199 0.191 0.199 0.192 0.199 70,000 0.1949 0.00%
2023-06-09 0 0.199 0.192 0.199 0.191 0.199 25,000 4,870 0.1948 0.199 0.192 0.199 0.191 0.199 25,000 0.1948 0.00%
2023-06-08 0 0.199 0.195 0.199 - - 0 0 - 0.199 0.195 0.199 - - 0 - 0.00%
2023-06-07 0 0.199 0.190 0.199 0.190 0.199 97,000 18,535 0.1911 0.199 0.190 0.199 0.190 0.199 97,000 0.1911 4.74%
2023-06-06 0 0.190 0.175 0.190 0.190 0.200 222,000 43,036 0.1939 0.190 0.175 0.190 0.190 0.200 222,000 0.1939 -5.00%
2023-06-05 0 0.200 0.198 0.200 0.195 0.200 92,800 18,241 0.1966 0.200 0.198 0.200 0.195 0.200 92,800 0.1966 0.00%
2023-06-02 0 0.200 0.193 0.200 0.195 0.200 105,000 20,610 0.1963 0.200 0.193 0.200 0.195 0.200 105,000 0.1963 0.00%
2023-06-01 0 0.200 0.196 0.200 0.195 0.200 110,000 21,530 0.1957 0.200 0.196 0.200 0.195 0.200 110,000 0.1957 0.00%
2023-05-31 0 0.200 0.195 0.200 0.195 0.200 210,000 41,470 0.1975 0.200 0.195 0.200 0.195 0.200 210,000 0.1975 0.00%
2023-05-30 0 0.200 0.196 0.200 0.200 0.200 5,000 1,000 0.2000 0.200 0.196 0.200 0.200 0.200 5,000 0.2000 0.00%
2023-05-29 0 0.200 0.198 0.200 - - 0 0 - 0.200 0.198 0.200 - - 0 - 0.00%
2023-05-25 0 0.200 0.196 0.201 0.200 0.200 5,000 1,000 0.2000 0.200 0.196 0.201 0.200 0.200 5,000 0.2000 -0.50%
2023-05-24 0 0.201 0.197 0.201 0.197 0.201 15,000 2,990 0.1993 0.201 0.197 0.201 0.197 0.201 15,000 0.1993 0.00%
2023-05-23 0 0.201 0.197 0.202 0.196 0.201 15,000 2,985 0.1990 0.201 0.197 0.202 0.196 0.201 15,000 0.1990 0.50%
2023-05-22 0 0.200 0.200 0.201 - - 20 3 0.1500 0.200 0.200 0.201 - - 20 0.1500 0.00%
2023-05-19 0 0.200 0.196 0.201 0.200 0.201 25,000 5,020 0.2008 0.200 0.196 0.201 0.200 0.201 25,000 0.2008 0.00%
2023-05-18 0 0.200 0.197 0.201 0.196 0.200 25,000 4,975 0.1990 0.200 0.197 0.201 0.196 0.200 25,000 0.1990 0.00%
2023-05-17 0 0.200 0.196 0.200 0.200 0.200 5,000 1,000 0.2000 0.200 0.196 0.200 0.200 0.200 5,000 0.2000 0.00%
2023-05-16 0 0.200 0.196 0.200 0.200 0.200 5,000 1,000 0.2000 0.200 0.196 0.200 0.200 0.200 5,000 0.2000 0.00%
2023-05-15 0 0.200 0.196 0.201 0.196 0.205 175,000 34,875 0.1993 0.200 0.196 0.201 0.196 0.205 175,000 0.1993 -1.48%
2023-05-12 0 0.203 0.201 0.203 - - 0 0 - 0.203 0.201 0.203 - - 0 - -0.98%
2023-05-11 0 0.205 0.201 0.205 - - 0 0 - 0.205 0.201 0.205 - - 0 - -6.82%
2023-05-10 0 0.220 0.202 0.220 0.199 0.220 965,000 202,545 0.2099 0.220 0.202 0.220 0.199 0.220 965,000 0.2099 4.76%
2023-05-09 0 0.210 0.202 0.210 0.200 0.214 115,000 23,145 0.2013 0.210 0.202 0.210 0.200 0.214 115,000 0.2013 -2.33%
2023-05-08 0 0.215 0.197 0.215 0.198 0.215 361,500 73,099 0.2022 0.215 0.197 0.215 0.198 0.215 361,500 0.2022 6.44%
2023-05-05 0 0.202 0.198 0.203 - - 500 96 0.1920 0.202 0.198 0.203 - - 500 0.1920 0.00%
2023-05-04 0 0.202 0.199 0.203 0.198 0.202 35,000 6,975 0.1993 0.202 0.199 0.203 0.198 0.202 35,000 0.1993 -0.98%
2023-05-03 0 0.204 0.199 0.211 - - 0 0 - 0.204 0.199 0.211 - - 0 - 0.00%
2023-05-02 0 0.204 0.198 0.204 - - 0 0 - 0.204 0.198 0.204 - - 0 - -0.49%
2023-04-28 0 0.205 0.199 0.205 0.198 0.206 30,000 5,980 0.1993 0.205 0.199 0.205 0.198 0.206 30,000 0.1993 0.99%
2023-04-27 0 0.203 0.199 0.213 - - 0 0 - 0.203 0.199 0.213 - - 0 - 0.00%
2023-04-26 0 0.203 0.198 0.205 0.203 0.203 10,000 2,030 0.2030 0.203 0.198 0.205 0.203 0.203 10,000 0.2030 0.00%
2023-04-25 0 0.203 0.200 0.204 0.198 0.204 72,000 14,535 0.2019 0.203 0.200 0.204 0.198 0.204 72,000 0.2019 -1.46%
2023-04-24 0 0.206 0.198 0.207 0.206 0.206 5,000 1,030 0.2060 0.206 0.198 0.207 0.206 0.206 5,000 0.2060 2.49%
2023-04-21 0 0.201 0.201 0.205 0.201 0.201 45,000 9,045 0.2010 0.201 0.201 0.205 0.201 0.201 45,000 0.2010 0.00%
2023-04-20 0 0.201 0.198 0.201 0.202 0.202 20,000 4,040 0.2020 0.201 0.198 0.201 0.202 0.202 20,000 0.2020 -0.99%
2023-04-19 0 0.203 0.196 0.204 0.195 0.203 97,000 19,187 0.1978 0.203 0.196 0.204 0.195 0.203 97,000 0.1978 -0.98%
2023-04-18 0 0.205 0.199 0.205 0.202 0.208 25,000 5,080 0.2032 0.205 0.199 0.205 0.202 0.208 25,000 0.2032 0.00%
2023-04-17 0 0.205 0.191 0.205 0.195 0.205 68,224 13,385 0.1962 0.205 0.191 0.205 0.195 0.205 68,224 0.1962 -0.49%
2023-04-14 0 0.206 0.200 0.207 0.199 0.206 105,000 20,995 0.2000 0.206 0.200 0.207 0.199 0.206 105,000 0.2000 -1.90%
2023-04-13 0 0.210 0.200 0.210 0.205 0.210 100,000 20,725 0.2073 0.210 0.200 0.210 0.205 0.210 100,000 0.2073 1.45%
2023-04-12 0 0.207 0.203 0.208 0.200 0.209 135,000 27,590 0.2044 0.207 0.203 0.208 0.200 0.209 135,000 0.2044 -1.43%
2023-04-11 0 0.210 0.205 0.210 0.205 0.210 220,000 45,700 0.2077 0.210 0.205 0.210 0.205 0.210 220,000 0.2077 -1.87%
2023-04-06 0 0.214 0.202 0.215 0.202 0.214 135,000 27,370 0.2027 0.214 0.202 0.215 0.202 0.214 135,000 0.2027 4.90%
2023-04-04 0 0.204 0.198 0.204 0.200 0.204 85,000 17,080 0.2009 0.204 0.198 0.204 0.200 0.204 85,000 0.2009 1.49%
2023-04-03 0 0.201 0.195 0.201 0.198 0.201 40,000 7,995 0.1999 0.201 0.195 0.201 0.198 0.201 40,000 0.1999 -3.37%
2023-03-31 0 0.208 0.200 0.208 0.208 0.208 5,000 1,040 0.2080 0.208 0.200 0.208 0.208 0.208 5,000 0.2080 4.00%
2023-03-30 0 0.200 0.198 0.206 - - 0 0 - 0.200 0.198 0.206 - - 0 - 0.00%
2023-03-29 0 0.200 0.198 0.200 0.200 0.200 100,000 20,000 0.2000 0.200 0.198 0.200 0.200 0.200 100,000 0.2000 0.00%
2023-03-28 0 0.200 0.198 0.200 0.199 0.200 10,000 1,995 0.1995 0.200 0.198 0.200 0.199 0.200 10,000 0.1995 0.00%
2023-03-27 0 0.200 0.196 0.200 0.200 0.200 205,000 41,000 0.2000 0.200 0.196 0.200 0.200 0.200 205,000 0.2000 0.00%
2023-03-24 0 0.200 0.200 0.201 - - 0 0 - 0.200 0.200 0.201 - - 0 - 0.00%
2023-03-23 0 0.200 0.198 0.200 0.200 0.201 135,080 27,020 0.2000 0.200 0.198 0.200 0.200 0.201 135,080 0.2000 -0.50%
2023-03-22 0 0.201 0.200 0.201 - - 0 0 - 0.201 0.200 0.201 - - 0 - 0.00%
2023-03-21 0 0.201 0.201 0.202 0.201 0.201 230,000 46,230 0.2010 0.201 0.201 0.202 0.201 0.201 230,000 0.2010 0.00%
2023-03-20 0 0.201 0.200 0.201 0.202 0.202 30,000 6,060 0.2020 0.201 0.200 0.201 0.202 0.202 30,000 0.2020 -0.50%
2023-03-17 0 0.202 0.202 0.204 0.197 0.202 167,500 33,445 0.1997 0.202 0.202 0.204 0.197 0.202 167,500 0.1997 1.00%
2023-03-16 0 0.200 0.196 0.200 0.200 0.200 5,000 1,000 0.2000 0.200 0.196 0.200 0.200 0.200 5,000 0.2000 -0.50%
2023-03-15 0 0.201 0.196 0.201 0.195 0.201 75,060 14,886 0.1983 0.201 0.196 0.201 0.195 0.201 75,060 0.1983 -0.99%
2023-03-14 0 0.203 0.196 0.200 0.194 0.203 240,000 47,415 0.1976 0.203 0.196 0.200 0.194 0.203 240,000 0.1976 1.00%
2023-03-13 0 0.201 0.197 0.201 0.195 0.209 275,000 54,775 0.1992 0.201 0.197 0.201 0.195 0.209 275,000 0.1992 -2.90%
2023-03-10 0 0.207 0.201 0.209 - - 0 0 - 0.207 0.201 0.209 - - 0 - 0.00%
2023-03-09 0 0.207 0.200 0.207 0.200 0.207 25,000 5,075 0.2030 0.207 0.200 0.207 0.200 0.207 25,000 0.2030 0.98%
2023-03-08 0 0.205 0.200 0.205 0.200 0.205 13,000 2,587 0.1990 0.205 0.200 0.205 0.200 0.205 13,000 0.1990 0.00%
2023-03-07 0 0.205 0.200 0.207 0.197 0.205 15,000 3,010 0.2007 0.205 0.200 0.207 0.197 0.205 15,000 0.2007 0.49%
2023-03-06 0 0.204 0.200 0.214 - - 0 0 - 0.204 0.200 0.214 - - 0 - 0.00%
2023-03-03 0 0.204 0.200 0.210 - - 0 0 - 0.204 0.200 0.210 - - 0 - 0.00%
2023-03-02 0 0.204 0.200 0.204 0.200 0.205 95,000 19,125 0.2013 0.204 0.200 0.204 0.200 0.205 95,000 0.2013 -0.49%
2023-03-01 0 0.205 0.200 0.205 0.208 0.208 5,000 1,040 0.2080 0.205 0.200 0.205 0.208 0.208 5,000 0.2080 0.49%
2023-02-28 0 0.204 0.200 0.204 - - 0 0 - 0.204 0.200 0.204 - - 0 - -0.49%
2023-02-27 0 0.205 0.197 0.205 0.197 0.206 28,000 5,615 0.2005 0.205 0.197 0.205 0.197 0.206 28,000 0.2005 1.49%
2023-02-24 0 0.202 0.200 0.210 - - 200 38 0.1900 0.202 0.200 0.210 - - 200 0.1900 0.00%
2023-02-23 0 0.202 0.200 0.202 - - 300 57 0.1900 0.202 0.200 0.202 - - 300 0.1900 -0.49%
2023-02-22 0 0.203 0.197 0.204 0.200 0.203 25,000 5,055 0.2022 0.203 0.197 0.204 0.200 0.203 25,000 0.2022 0.50%
2023-02-21 0 0.202 0.196 0.201 0.196 0.204 115,000 22,600 0.1965 0.202 0.196 0.201 0.196 0.204 115,000 0.1965 0.00%
2023-02-20 0 0.202 0.200 0.205 - - 0 0 - 0.202 0.200 0.205 - - 0 - 0.00%
2023-02-17 0 0.202 0.196 0.203 0.200 0.206 165,000 33,225 0.2014 0.202 0.196 0.203 0.200 0.206 165,000 0.2014 -0.98%
2023-02-16 0 0.204 0.200 0.205 0.202 0.204 170,000 34,480 0.2028 0.204 0.200 0.205 0.202 0.204 170,000 0.2028 0.00%
2023-02-15 0 0.204 0.196 0.205 0.193 0.208 560,000 112,900 0.2016 0.204 0.196 0.205 0.193 0.208 560,000 0.2016 -2.39%
2023-02-14 0 0.209 0.203 0.211 0.203 0.209 50,000 10,310 0.2062 0.209 0.203 0.211 0.203 0.209 50,000 0.2062 -1.42%
2023-02-13 0 0.212 0.201 0.212 0.192 0.213 172,000 34,921 0.2030 0.212 0.201 0.212 0.192 0.213 172,000 0.2030 0.00%
2023-02-10 0 0.212 0.201 0.214 - - 0 0 - 0.212 0.201 0.214 - - 0 - 0.00%
2023-02-09 0 0.212 0.202 0.214 - - 0 0 - 0.212 0.202 0.214 - - 0 - 0.00%
2023-02-08 0 0.212 0.202 0.212 0.200 0.213 65,000 13,375 0.2058 0.212 0.202 0.212 0.200 0.213 65,000 0.2058 0.00%
2023-02-07 0 0.212 0.202 0.212 0.201 0.213 110,000 22,245 0.2022 0.212 0.202 0.212 0.201 0.213 110,000 0.2022 -0.93%
2023-02-06 0 0.214 0.202 0.214 - - 0 0 - 0.214 0.202 0.214 - - 0 - 0.00%
2023-02-03 0 0.214 0.201 0.214 0.201 0.215 105,000 22,370 0.2130 0.214 0.201 0.214 0.201 0.215 105,000 0.2130 -0.47%
2023-02-02 0 0.215 0.201 0.215 0.201 0.215 120,000 24,745 0.2062 0.215 0.201 0.215 0.201 0.215 120,000 0.2062 0.00%
2023-02-01 0 0.215 0.200 0.215 - - 0 0 - 0.215 0.200 0.215 - - 0 - 0.00%
2023-01-31 0 0.215 0.200 0.215 0.200 0.216 55,000 11,080 0.2015 0.215 0.200 0.215 0.200 0.216 55,000 0.2015 -0.92%
2023-01-30 0 0.217 0.200 0.217 0.205 0.228 490,000 103,725 0.2117 0.217 0.200 0.217 0.205 0.228 490,000 0.2117 0.93%
2023-01-27 0 0.215 0.205 0.215 0.214 0.215 255,000 54,820 0.2150 0.215 0.205 0.215 0.214 0.215 255,000 0.2150 0.47%
2023-01-26 0 0.214 0.200 0.214 0.205 0.215 275,000 59,015 0.2146 0.214 0.200 0.214 0.205 0.215 275,000 0.2146 1.90%
2023-01-20 0 0.210 0.200 0.210 0.205 0.211 825,000 170,705 0.2069 0.210 0.200 0.210 0.205 0.211 825,000 0.2069 5.00%
2023-01-19 0 0.200 0.200 0.206 0.130 0.202 6,340,000 990,575 0.1562 0.200 0.200 0.206 0.130 0.202 6,340,000 0.1562 0.00%
2023-01-18 0 0.200 0.200 0.210 0.197 0.197 5,000 985 0.1970 0.200 0.200 0.210 0.197 0.197 5,000 0.1970 1.01%
2023-01-17 0 0.198 0.176 0.198 - - 0 0 - 0.198 0.176 0.198 - - 0 - -0.50%
2023-01-16 0 0.199 0.176 0.199 - - 0 0 - 0.199 0.176 0.199 - - 0 - -1.00%
2023-01-13 0 0.201 0.174 0.210 - - 0 0 - 0.201 0.174 0.210 - - 0 - 0.00%
2023-01-12 0 0.201 0.174 0.210 - - 0 0 - 0.201 0.174 0.210 - - 0 - 0.00%
2023-01-11 0 0.201 0.177 0.210 - - 0 0 - 0.201 0.177 0.210 - - 0 - 0.00%
2023-01-10 0 0.201 0.176 0.201 0.194 0.201 89,000 17,425 0.1958 0.201 0.176 0.201 0.194 0.201 89,000 0.1958 0.50%
2023-01-09 0 0.200 0.176 0.201 - - 0 0 - 0.200 0.176 0.201 - - 0 - 0.00%
2023-01-06 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2023-01-05 0 0.200 0.176 0.201 - - 0 0 - 0.200 0.176 0.201 - - 0 - 0.00%
2023-01-04 0 0.200 0.176 0.201 - - 450 74 0.1644 0.200 0.176 0.201 - - 450 0.1644 0.00%
2023-01-03 0 0.200 0.176 0.201 - - 0 0 - 0.200 0.176 0.201 - - 0 - 0.00%
2022-12-30 0 0.200 0.176 0.200 0.200 0.200 10,000 2,000 0.2000 0.200 0.176 0.200 0.200 0.200 10,000 0.2000 4.17%
2022-12-29 0 0.192 0.176 0.192 0.192 0.192 10,000 1,920 0.1920 0.192 0.176 0.192 0.192 0.192 10,000 0.1920 3.23%
2022-12-28 0 0.186 0.176 0.186 0.176 0.186 155,000 28,685 0.1851 0.186 0.176 0.186 0.176 0.186 155,000 0.1851 1.09%
2022-12-23 0 0.184 0.175 0.184 - - 0 0 - 0.184 0.175 0.184 - - 0 - 0.00%
2022-12-22 0 0.184 0.176 0.184 0.180 0.184 100,000 18,240 0.1824 0.184 0.176 0.184 0.180 0.184 100,000 0.1824 2.22%
2022-12-21 0 0.180 0.175 0.180 0.170 0.180 190,000 32,720 0.1722 0.180 0.175 0.180 0.170 0.180 190,000 0.1722 -1.64%
2022-12-20 0 0.183 0.176 0.183 - - 0 0 - 0.183 0.176 0.183 - - 0 - 0.00%
2022-12-19 0 0.183 0.175 0.183 0.175 0.184 14,000 2,475 0.1768 0.183 0.175 0.183 0.175 0.184 14,000 0.1768 1.10%
2022-12-16 0 0.181 0.175 0.184 0.171 0.181 140,000 24,715 0.1765 0.181 0.175 0.184 0.171 0.181 140,000 0.1765 0.56%
2022-12-15 0 0.180 0.175 0.181 0.173 0.180 125,000 22,075 0.1766 0.180 0.175 0.181 0.173 0.180 125,000 0.1766 0.00%
2022-12-14 0 0.180 0.180 0.183 0.180 0.180 115,000 20,700 0.1800 0.180 0.180 0.183 0.180 0.180 115,000 0.1800 -2.17%
2022-12-13 0 0.184 0.180 0.184 0.180 0.184 185,000 33,320 0.1801 0.184 0.180 0.184 0.180 0.184 185,000 0.1801 0.00%
2022-12-12 0 0.184 0.180 0.184 - - 0 0 - 0.184 0.180 0.184 - - 0 - 0.00%
2022-12-09 0 0.184 0.180 0.184 0.180 0.185 205,000 36,925 0.1801 0.184 0.180 0.184 0.180 0.185 205,000 0.1801 0.55%
2022-12-08 0 0.183 0.180 0.185 0.180 0.183 200,000 36,060 0.1803 0.183 0.180 0.185 0.180 0.183 200,000 0.1803 1.10%
2022-12-07 0 0.181 0.158 0.181 0.169 0.186 1,200,000 211,045 0.1759 0.181 0.158 0.181 0.169 0.186 1,200,000 0.1759 -4.23%
2022-12-06 0 0.189 0.181 0.189 0.190 0.190 10,000 1,900 0.1900 0.189 0.181 0.189 0.190 0.190 10,000 0.1900 0.00%
2022-12-05 0 0.189 0.181 0.200 - - 0 0 - 0.189 0.181 0.200 - - 0 - 0.00%
2022-12-02 0 0.189 0.181 0.189 0.180 0.189 225,000 40,695 0.1809 0.189 0.181 0.189 0.180 0.189 225,000 0.1809 0.53%
2022-12-01 0 0.188 0.181 0.188 0.180 0.189 205,000 37,030 0.1806 0.188 0.181 0.188 0.180 0.189 205,000 0.1806 -1.05%
2022-11-30 0 0.190 0.180 0.190 0.180 0.190 110,000 19,860 0.1805 0.190 0.180 0.190 0.180 0.190 110,000 0.1805 0.00%
2022-11-29 0 0.190 0.180 0.190 - - 0 0 - 0.190 0.180 0.190 - - 0 - 0.00%
2022-11-28 0 0.190 0.190 0.199 0.180 0.180 5,240 940 0.1794 0.190 0.190 0.199 0.180 0.180 5,240 0.1794 2.15%
2022-11-25 0 0.186 0.181 0.199 - - 0 0 - 0.186 0.181 0.199 - - 0 - 0.00%
2022-11-24 0 0.186 0.181 0.186 - - 0 0 - 0.186 0.181 0.186 - - 0 - 0.00%
2022-11-23 0 0.186 0.180 0.186 0.180 0.186 365,180 66,076 0.1809 0.186 0.180 0.186 0.180 0.186 365,180 0.1809 1.64%
2022-11-22 0 0.183 0.180 0.183 0.180 0.183 172,800 31,102 0.1800 0.183 0.180 0.183 0.180 0.183 172,800 0.1800 0.00%
2022-11-21 0 0.183 0.180 0.183 0.172 0.183 215,000 38,685 0.1799 0.183 0.180 0.183 0.172 0.183 215,000 0.1799 0.00%
2022-11-18 0 0.183 0.180 0.183 0.180 0.183 350,000 63,025 0.1801 0.183 0.180 0.183 0.180 0.183 350,000 0.1801 -0.54%
2022-11-17 0 0.184 0.180 0.184 0.180 0.185 215,000 38,745 0.1802 0.184 0.180 0.184 0.180 0.185 215,000 0.1802 0.55%
2022-11-16 0 0.183 0.180 0.184 - - 0 0 - 0.183 0.180 0.184 - - 0 - 0.00%
2022-11-15 0 0.183 0.180 0.184 0.180 0.183 225,000 40,520 0.1801 0.183 0.180 0.184 0.180 0.183 225,000 0.1801 0.00%
2022-11-14 0 0.183 0.181 0.184 0.180 0.183 245,000 44,120 0.1801 0.183 0.181 0.184 0.180 0.183 245,000 0.1801 -1.08%
2022-11-11 0 0.185 0.182 0.185 0.180 0.187 120,000 21,930 0.1828 0.185 0.182 0.185 0.180 0.187 120,000 0.1828 0.00%
2022-11-10 0 0.185 0.181 0.186 0.180 0.187 250,000 45,160 0.1806 0.185 0.181 0.186 0.180 0.187 250,000 0.1806 -3.14%
2022-11-09 0 0.191 0.183 0.191 - - 0 0 - 0.191 0.183 0.191 - - 0 - 0.00%
2022-11-08 0 0.191 0.182 0.191 0.181 0.191 42,500 7,847 0.1846 0.191 0.182 0.191 0.181 0.191 42,500 0.1846 0.53%
2022-11-07 0 0.190 0.181 0.190 0.181 0.190 130,500 23,840 0.1827 0.190 0.181 0.190 0.181 0.190 130,500 0.1827 0.00%
2022-11-04 0 0.190 0.181 0.190 - - 0 0 - 0.190 0.181 0.190 - - 0 - 0.00%
2022-11-03 0 0.190 0.181 0.195 0.180 0.190 240,000 43,380 0.1808 0.190 0.181 0.195 0.180 0.190 240,000 0.1808 0.00%
2022-11-02 0 0.190 0.182 0.208 - - 300 51 0.1700 0.190 0.182 0.208 - - 300 0.1700 0.00%
2022-11-01 0 0.190 0.190 0.198 0.180 0.190 380,000 69,815 0.1837 0.190 0.190 0.198 0.180 0.190 380,000 0.1837 1.60%
2022-10-31 0 0.187 0.172 0.187 0.170 0.187 470,000 83,685 0.1781 0.187 0.172 0.187 0.170 0.187 470,000 0.1781 3.89%
2022-10-28 0 0.180 0.180 0.183 0.180 0.187 419,500 75,535 0.1801 0.180 0.180 0.183 0.180 0.187 419,500 0.1801 -5.26%
2022-10-27 0 0.190 0.190 0.209 0.185 0.185 60,000 11,100 0.1850 0.190 0.190 0.209 0.185 0.185 60,000 0.1850 0.53%
2022-10-26 0 0.189 0.185 0.189 - - 140 24 0.1714 0.189 0.185 0.189 - - 140 0.1714 -0.53%
2022-10-25 0 0.190 0.185 0.194 0.185 0.190 97,000 18,255 0.1882 0.190 0.185 0.194 0.185 0.190 97,000 0.1882 -3.55%
2022-10-24 0 0.197 0.186 0.196 0.185 0.197 220,000 41,200 0.1873 0.197 0.186 0.196 0.185 0.197 220,000 0.1873 1.03%
2022-10-21 0 0.195 0.185 0.195 0.185 0.195 210,000 38,950 0.1855 0.195 0.185 0.195 0.185 0.195 210,000 0.1855 0.00%
2022-10-20 0 0.195 0.185 0.197 0.180 0.195 260,000 48,005 0.1846 0.195 0.185 0.197 0.180 0.195 260,000 0.1846 -2.50%
2022-10-19 0 0.200 0.186 0.208 0.185 0.200 240,000 44,500 0.1854 0.200 0.186 0.208 0.185 0.200 240,000 0.1854 -4.76%
2022-10-18 0 0.210 0.186 0.210 0.185 0.210 185,000 34,350 0.1857 0.210 0.186 0.210 0.185 0.210 185,000 0.1857 11.11%
2022-10-17 0 0.189 0.185 0.198 0.180 0.189 300,000 55,015 0.1834 0.189 0.185 0.198 0.180 0.189 300,000 0.1834 1.61%
2022-10-14 0 0.186 0.180 0.186 0.180 0.186 592,600 107,753 0.1818 0.186 0.180 0.186 0.180 0.186 592,600 0.1818 -1.59%
2022-10-13 0 0.189 0.181 0.190 0.180 0.189 410,000 74,390 0.1814 0.189 0.181 0.190 0.180 0.189 410,000 0.1814 2.16%
2022-10-12 0 0.185 0.180 0.185 0.180 0.185 375,000 68,090 0.1816 0.185 0.180 0.185 0.180 0.185 375,000 0.1816 0.00%
2022-10-11 0 0.185 0.176 0.185 0.170 0.185 1,385,000 244,905 0.1768 0.185 0.176 0.185 0.170 0.185 1,385,000 0.1768 -2.63%
2022-10-10 0 0.190 0.190 0.200 0.190 0.190 75,000 14,250 0.1900 0.190 0.190 0.200 0.190 0.190 75,000 0.1900 -0.52%
2022-10-07 0 0.191 0.190 0.191 0.191 0.191 8,000 1,507 0.1884 0.191 0.190 0.191 0.191 0.191 8,000 0.1884 -3.05%
2022-10-06 0 0.197 0.185 0.198 0.190 0.197 135,000 25,690 0.1903 0.197 0.185 0.198 0.190 0.197 135,000 0.1903 -0.51%
2022-10-05 0 0.198 0.190 0.199 0.190 0.198 115,000 21,945 0.1908 0.198 0.190 0.199 0.190 0.198 115,000 0.1908 0.00%
2022-10-03 0 0.198 0.190 0.198 0.190 0.198 110,450 21,178 0.1917 0.198 0.190 0.198 0.190 0.198 110,450 0.1917 -6.16%
2022-09-30 0 0.211 0.190 0.211 0.190 0.211 110,000 21,105 0.1919 0.211 0.190 0.211 0.190 0.211 110,000 0.1919 4.46%
2022-09-29 0 0.202 0.190 0.202 0.190 0.202 70,000 13,495 0.1928 0.202 0.190 0.202 0.190 0.202 70,000 0.1928 1.00%
2022-09-28 0 0.200 0.190 0.200 0.181 0.200 715,000 137,105 0.1918 0.200 0.190 0.200 0.181 0.200 715,000 0.1918 0.00%
2022-09-27 0 0.200 0.188 0.200 0.200 0.200 200,000 40,000 0.2000 0.200 0.188 0.200 0.200 0.200 200,000 0.2000 0.00%
2022-09-26 0 0.200 0.187 0.200 0.200 0.200 205,000 41,000 0.2000 0.200 0.187 0.200 0.200 0.200 205,000 0.2000 0.00%
2022-09-23 0 0.200 0.187 0.203 0.200 0.210 700,000 140,050 0.2001 0.200 0.187 0.203 0.200 0.210 700,000 0.2001 -0.99%
2022-09-22 0 0.202 0.186 0.202 0.185 0.202 92,500 17,760 0.1920 0.202 0.186 0.202 0.185 0.202 92,500 0.1920 0.50%
2022-09-21 0 0.201 0.186 0.201 - - 0 0 - 0.201 0.186 0.201 - - 0 - 0.00%
2022-09-20 0 0.201 0.181 0.204 0.182 0.201 31,250 5,971 0.1911 0.201 0.181 0.204 0.182 0.201 31,250 0.1911 -3.37%
2022-09-19 0 0.208 0.181 0.208 - - 1,040 179 0.1721 0.208 0.181 0.208 - - 1,040 0.1721 0.00%
2022-09-16 0 0.208 0.183 0.214 - - 0 0 - 0.208 0.183 0.214 - - 0 - 0.00%
2022-09-15 0 0.208 0.181 0.208 0.199 0.208 11,000 2,215 0.2014 0.208 0.181 0.208 0.199 0.208 11,000 0.2014 0.00%
2022-09-14 0 0.208 0.189 0.215 - - 0 0 - 0.208 0.189 0.215 - - 0 - 0.00%
2022-09-13 0 0.208 0.184 0.210 0.182 0.208 35,080 7,164 0.2042 0.208 0.184 0.210 0.182 0.208 35,080 0.2042 0.00%
2022-09-09 0 0.208 0.183 0.209 - - 0 0 - 0.208 0.183 0.209 - - 0 - 0.00%
2022-09-08 0 0.208 0.190 0.216 - - 500 89 0.1780 0.208 0.190 0.216 - - 500 0.1780 0.00%
2022-09-07 0 0.208 0.188 0.208 0.209 0.209 5,000 1,045 0.2090 0.208 0.188 0.208 0.209 0.209 5,000 0.2090 2.97%
2022-09-06 0 0.202 0.189 0.202 0.202 0.202 135,000 27,270 0.2020 0.202 0.189 0.202 0.202 0.202 135,000 0.2020 -0.49%
2022-09-05 0 0.203 0.203 0.217 0.203 0.203 200,000 40,600 0.2030 0.203 0.203 0.217 0.203 0.203 200,000 0.2030 0.00%
2022-09-02 0 0.203 0.180 0.203 0.200 0.203 25,000 5,030 0.2012 0.203 0.180 0.203 0.200 0.203 25,000 0.2012 -2.87%
2022-09-01 0 0.209 0.209 0.228 0.188 0.195 45,000 8,635 0.1919 0.209 0.209 0.228 0.188 0.195 45,000 0.1919 0.00%
2022-08-31 0 0.209 0.194 0.209 0.201 0.220 3,445,000 726,385 0.2109 0.209 0.194 0.209 0.201 0.220 3,445,000 0.2109 0.48%
2022-08-30 0 0.208 0.200 0.208 0.185 0.208 2,905,000 572,145 0.1970 0.208 0.200 0.208 0.185 0.208 2,905,000 0.1970 13.66%
2022-08-29 0 0.183 0.183 0.184 0.183 0.183 310,200 56,765 0.1830 0.183 0.183 0.184 0.183 0.183 310,200 0.1830 -0.54%
2022-08-26 0 0.184 0.180 0.184 - - 0 0 - 0.184 0.180 0.184 - - 0 - 0.00%
2022-08-25 0 0.184 0.180 0.184 0.180 0.184 275,000 49,540 0.1801 0.184 0.180 0.184 0.180 0.184 275,000 0.1801 0.00%
2022-08-24 0 0.184 0.180 0.184 0.180 0.184 325,000 58,520 0.1801 0.184 0.180 0.184 0.180 0.184 325,000 0.1801 0.00%
2022-08-23 0 0.184 0.180 0.184 0.180 0.184 205,000 36,920 0.1801 0.184 0.180 0.184 0.180 0.184 205,000 0.1801 0.00%
2022-08-22 0 0.184 0.180 0.184 0.180 0.184 40,000 7,220 0.1805 0.184 0.180 0.184 0.180 0.184 40,000 0.1805 0.00%
2022-08-19 0 0.184 0.180 0.184 0.180 0.185 215,000 38,845 0.1807 0.184 0.180 0.184 0.180 0.185 215,000 0.1807 -0.54%
2022-08-18 0 0.185 0.180 0.185 0.180 0.186 208,500 38,042 0.1825 0.185 0.180 0.185 0.180 0.186 208,500 0.1825 0.00%
2022-08-17 0 0.185 0.180 0.185 0.180 0.185 195,000 35,125 0.1801 0.185 0.180 0.185 0.180 0.185 195,000 0.1801 0.00%
2022-08-16 0 0.185 0.180 0.185 0.180 0.185 205,000 36,925 0.1801 0.185 0.180 0.185 0.180 0.185 205,000 0.1801 0.00%
2022-08-15 0 0.185 0.180 0.185 0.180 0.185 406,000 73,099 0.1800 0.185 0.180 0.185 0.180 0.185 406,000 0.1800 0.00%
2022-08-12 0 0.185 0.180 0.185 0.180 0.185 105,000 18,925 0.1802 0.185 0.180 0.185 0.180 0.185 105,000 0.1802 0.00%
2022-08-11 0 0.185 0.180 0.185 0.180 0.185 53,850 9,698 0.1801 0.185 0.180 0.185 0.180 0.185 53,850 0.1801 0.00%
2022-08-10 0 0.185 0.180 0.185 0.180 0.185 205,000 36,925 0.1801 0.185 0.180 0.185 0.180 0.185 205,000 0.1801 0.00%
2022-08-09 0 0.185 0.180 0.185 0.180 0.185 207,000 37,275 0.1801 0.185 0.180 0.185 0.180 0.185 207,000 0.1801 0.00%
2022-08-08 0 0.185 0.180 0.185 0.180 0.185 205,000 36,925 0.1801 0.185 0.180 0.185 0.180 0.185 205,000 0.1801 0.00%
2022-08-05 0 0.185 0.180 0.185 0.180 0.185 105,000 18,925 0.1802 0.185 0.180 0.185 0.180 0.185 105,000 0.1802 1.09%
2022-08-04 0 0.183 0.172 0.183 0.180 0.183 255,000 45,930 0.1801 0.183 0.172 0.183 0.180 0.183 255,000 0.1801 -3.68%
2022-08-03 0 0.190 0.180 0.190 0.180 0.190 205,000 36,950 0.1802 0.190 0.180 0.190 0.180 0.190 205,000 0.1802 0.00%
2022-08-02 0 0.190 0.180 0.190 0.180 0.190 10,000 1,850 0.1850 0.190 0.180 0.190 0.180 0.190 10,000 0.1850 0.00%
2022-08-01 0 0.190 0.180 0.190 0.180 0.190 215,000 38,850 0.1807 0.190 0.180 0.190 0.180 0.190 215,000 0.1807 2.70%
2022-07-29 0 0.185 0.180 0.185 0.180 0.185 170,000 30,665 0.1804 0.185 0.180 0.185 0.180 0.185 170,000 0.1804 0.00%
2022-07-28 0 0.185 0.180 0.185 0.180 0.185 215,000 38,735 0.1802 0.185 0.180 0.185 0.180 0.185 215,000 0.1802 0.00%
2022-07-27 0 0.185 0.180 0.185 0.180 0.185 220,100 39,967 0.1816 0.185 0.180 0.185 0.180 0.185 220,100 0.1816 2.78%
2022-07-26 0 0.180 0.172 0.180 0.180 0.180 200,000 36,000 0.1800 0.180 0.172 0.180 0.180 0.180 200,000 0.1800 0.00%
2022-07-25 0 0.180 0.179 0.180 0.179 0.185 378,500 67,953 0.1795 0.180 0.179 0.180 0.179 0.185 378,500 0.1795 -2.70%
2022-07-22 0 0.185 0.180 0.185 0.180 0.185 205,000 36,980 0.1804 0.185 0.180 0.185 0.180 0.185 205,000 0.1804 -1.07%
2022-07-21 0 0.187 0.186 0.187 0.180 0.187 204,596 37,179 0.1817 0.187 0.186 0.187 0.180 0.187 204,596 0.1817 0.00%
2022-07-20 0 0.187 0.180 0.187 0.181 0.188 115,000 20,940 0.1821 0.187 0.180 0.187 0.181 0.188 115,000 0.1821 -0.53%
2022-07-19 0 0.188 0.181 0.188 0.181 0.189 45,000 8,185 0.1819 0.188 0.181 0.188 0.181 0.189 45,000 0.1819 -1.05%
2022-07-18 0 0.190 0.190 0.198 - - 0 0 - 0.190 0.190 0.198 - - 0 - 1.06%
2022-07-15 0 0.188 0.188 0.189 0.188 0.188 245,040 46,067 0.1880 0.188 0.188 0.189 0.188 0.188 245,040 0.1880 0.00%
2022-07-14 0 0.188 0.181 0.188 0.182 0.190 15,000 2,775 0.1850 0.188 0.181 0.188 0.182 0.190 15,000 0.1850 -1.05%
2022-07-13 0 0.190 0.183 0.197 0.183 0.198 120,000 22,035 0.1836 0.190 0.183 0.197 0.183 0.198 120,000 0.1836 0.00%
2022-07-12 0 0.190 0.183 0.205 0.183 0.200 270,000 51,500 0.1907 0.190 0.183 0.205 0.183 0.200 270,000 0.1907 -5.00%
2022-07-11 0 0.200 0.181 0.203 0.200 0.200 176,500 35,256 0.1998 0.200 0.181 0.203 0.200 0.200 176,500 0.1998 -1.96%
2022-07-08 0 0.204 0.190 0.204 0.190 0.204 50,000 9,570 0.1914 0.204 0.190 0.204 0.190 0.204 50,000 0.1914 2.00%
2022-07-07 0 0.200 0.190 0.206 0.190 0.200 140,000 26,755 0.1911 0.200 0.190 0.206 0.190 0.200 140,000 0.1911 -3.85%
2022-07-06 0 0.208 0.190 0.208 0.208 0.209 10,000 2,085 0.2085 0.208 0.190 0.208 0.208 0.209 10,000 0.2085 4.00%
2022-07-05 0 0.200 0.200 0.206 0.191 0.200 291,922 56,989 0.1952 0.200 0.200 0.206 0.191 0.200 291,922 0.1952 0.00%
2022-07-04 0 0.200 0.200 0.208 0.186 0.209 321,000 65,272 0.2033 0.200 0.200 0.208 0.186 0.209 321,000 0.2033 0.50%
2022-06-30 0 0.199 0.183 0.201 0.181 0.199 703,250 134,230 0.1909 0.199 0.183 0.201 0.181 0.199 703,250 0.1909 8.74%
2022-06-29 0 0.183 0.181 0.184 0.182 0.183 194,000 35,293 0.1819 0.183 0.181 0.184 0.182 0.183 194,000 0.1819 -0.54%
2022-06-28 0 0.184 0.182 0.184 0.180 0.184 465,000 84,360 0.1814 0.184 0.182 0.184 0.180 0.184 465,000 0.1814 0.55%
2022-06-27 0 0.183 0.173 0.183 0.180 0.183 220,060 39,670 0.1803 0.183 0.173 0.183 0.180 0.183 220,060 0.1803 0.00%
2022-06-24 0 0.183 0.180 0.184 0.180 0.183 21,000 3,785 0.1802 0.183 0.180 0.184 0.180 0.183 21,000 0.1802 0.00%
2022-06-23 0 0.183 0.171 0.183 0.170 0.183 74,000 13,230 0.1788 0.183 0.171 0.183 0.170 0.183 74,000 0.1788 -0.54%
2022-06-22 0 0.184 0.180 0.184 0.180 0.184 47,000 8,460 0.1800 0.184 0.180 0.184 0.180 0.184 47,000 0.1800 0.55%
2022-06-21 0 0.183 0.180 0.185 - - 140,000 25,900 0.1850 0.183 0.180 0.185 - - 140,000 0.1850 0.00%
2022-06-20 0 0.183 0.180 0.184 0.180 0.195 470,000 84,780 0.1804 0.183 0.180 0.184 0.180 0.195 470,000 0.1804 -1.61%
2022-06-17 0 0.186 0.180 0.187 0.180 0.187 255,500 46,020 0.1801 0.186 0.180 0.187 0.180 0.187 255,500 0.1801 0.00%
2022-06-16 0 0.186 0.180 0.188 0.181 0.188 45,040 8,187 0.1818 0.186 0.180 0.188 0.181 0.188 45,040 0.1818 -0.53%
2022-06-15 0 0.187 0.187 0.189 0.187 0.187 5,000 935 0.1870 0.187 0.187 0.189 0.187 0.187 5,000 0.1870 0.00%
2022-06-14 0 0.187 0.180 0.187 - - 0 0 - 0.187 0.180 0.187 - - 0 - -2.09%
2022-06-13 0 0.191 0.186 0.194 0.187 0.197 168,060 31,513 0.1875 0.191 0.186 0.194 0.187 0.197 168,060 0.1875 3.24%
2022-06-10 0 0.185 0.180 0.188 0.180 0.185 415,000 75,685 0.1824 0.185 0.180 0.188 0.180 0.185 415,000 0.1824 0.54%
2022-06-09 0 0.184 0.180 0.184 0.180 0.184 197,300 35,544 0.1802 0.184 0.180 0.184 0.180 0.184 197,300 0.1802 0.00%
2022-06-08 0 0.184 0.180 0.184 0.180 0.184 235,000 42,390 0.1804 0.184 0.180 0.184 0.180 0.184 235,000 0.1804 0.00%
2022-06-07 0 0.184 0.180 0.185 0.180 0.184 150,000 27,320 0.1821 0.184 0.180 0.185 0.180 0.184 150,000 0.1821 0.55%
2022-06-06 0 0.183 0.183 0.184 0.180 0.184 205,000 37,155 0.1812 0.183 0.183 0.184 0.180 0.184 205,000 0.1812 0.00%
2022-06-02 0 0.183 0.183 0.185 0.180 0.186 395,000 71,550 0.1811 0.183 0.183 0.185 0.180 0.186 395,000 0.1811 -2.14%
2022-06-01 0 0.187 0.180 0.188 0.180 0.187 185,000 33,335 0.1802 0.187 0.180 0.188 0.180 0.187 185,000 0.1802 0.54%
2022-05-31 0 0.186 0.180 0.187 0.180 0.190 570,000 105,265 0.1847 0.186 0.180 0.187 0.180 0.190 570,000 0.1847 0.00%
2022-05-30 0 0.186 0.181 0.187 - - 0 0 - 0.186 0.181 0.187 - - 0 - -1.06%
2022-05-27 0 0.188 0.180 0.188 0.180 0.195 288,500 52,166 0.1808 0.188 0.180 0.188 0.180 0.195 288,500 0.1808 -2.08%
2022-05-26 0 0.192 0.180 0.202 - - 0 0 - 0.192 0.180 0.202 - - 0 - 0.00%
2022-05-25 0 0.192 0.186 0.193 0.184 0.193 21,200,000 3,943,400 0.1860 0.192 0.186 0.193 0.184 0.193 21,200,000 0.1860 2.67%
2022-05-24 0 0.187 0.180 0.187 0.180 0.187 200,000 36,035 0.1802 0.187 0.180 0.187 0.180 0.187 200,000 0.1802 0.54%
2022-05-23 0 0.186 0.180 0.187 0.180 0.186 211,740 38,196 0.1804 0.186 0.180 0.187 0.180 0.186 211,740 0.1804 1.09%
2022-05-20 0 0.184 0.182 0.184 0.182 0.187 175,000 31,885 0.1822 0.184 0.182 0.184 0.182 0.187 175,000 0.1822 1.10%
2022-05-19 0 0.182 0.180 0.183 0.180 0.183 270,000 48,640 0.1801 0.182 0.180 0.183 0.180 0.183 270,000 0.1801 -0.55%
2022-05-18 0 0.183 0.181 0.184 0.184 0.184 5,000 920 0.1840 0.183 0.181 0.184 0.184 0.184 5,000 0.1840 -0.54%
2022-05-17 0 0.184 0.180 0.188 0.180 0.192 245,000 44,355 0.1810 0.184 0.180 0.188 0.180 0.192 245,000 0.1810 -4.66%
2022-05-16 0 0.193 0.189 0.193 0.193 0.193 5,000 965 0.1930 0.193 0.189 0.193 0.193 0.193 5,000 0.1930 0.00%
2022-05-13 0 0.193 0.181 0.193 0.180 0.194 45,000 8,285 0.1841 0.193 0.181 0.193 0.180 0.194 45,000 0.1841 0.00%
2022-05-12 0 0.193 0.180 0.193 0.180 0.194 242,000 43,675 0.1805 0.193 0.180 0.193 0.180 0.194 242,000 0.1805 0.00%
2022-05-11 0 0.193 0.182 0.193 0.181 0.193 157,500 29,915 0.1899 0.193 0.182 0.193 0.181 0.193 157,500 0.1899 0.00%
2022-05-10 0 0.193 0.182 0.193 0.180 0.198 390,000 71,140 0.1824 0.193 0.182 0.193 0.180 0.198 390,000 0.1824 -3.02%
2022-05-06 0 0.199 0.180 0.199 0.180 0.203 330,000 59,965 0.1817 0.199 0.180 0.199 0.180 0.203 330,000 0.1817 -0.50%
2022-05-05 0 0.200 0.181 0.200 - - 0 0 - 0.200 0.181 0.200 - - 0 - 0.00%
2022-05-04 0 0.200 0.184 0.200 0.202 0.202 20,000 4,040 0.2020 0.200 0.184 0.200 0.202 0.202 20,000 0.2020 4.71%
2022-05-03 0 0.191 0.185 0.198 0.185 0.202 385,000 71,535 0.1858 0.191 0.185 0.198 0.185 0.202 385,000 0.1858 3.24%
2022-04-29 0 0.185 0.176 0.185 0.180 0.185 510,000 92,220 0.1808 0.185 0.176 0.185 0.180 0.185 510,000 0.1808 1.09%
2022-04-28 0 0.183 0.180 0.195 0.183 0.183 75,060 13,735 0.1830 0.183 0.180 0.195 0.183 0.183 75,060 0.1830 -3.68%
2022-04-27 0 0.190 0.180 0.190 0.180 0.190 570,000 103,160 0.1810 0.190 0.180 0.190 0.180 0.190 570,000 0.1810 -0.52%
2022-04-26 0 0.191 0.181 0.191 0.176 0.191 385,000 69,340 0.1801 0.191 0.181 0.191 0.176 0.191 385,000 0.1801 -3.05%
2022-04-25 0 0.197 0.180 0.197 0.180 0.197 90,000 16,370 0.1819 0.197 0.180 0.197 0.180 0.197 90,000 0.1819 8.24%
2022-04-22 0 0.182 0.182 0.193 0.180 0.192 285,000 52,715 0.1850 0.182 0.182 0.193 0.180 0.192 285,000 0.1850 -8.08%
2022-04-21 0 0.198 0.180 0.198 0.176 0.198 425,000 76,910 0.1810 0.198 0.180 0.198 0.176 0.198 425,000 0.1810 -1.00%
2022-04-20 0 0.200 0.198 0.202 0.180 0.202 1,352,000 256,757 0.1899 0.200 0.198 0.202 0.180 0.202 1,352,000 0.1899 13.64%
2022-04-19 0 0.176 0.171 0.179 0.171 0.176 410,000 71,950 0.1755 0.176 0.171 0.179 0.171 0.176 410,000 0.1755 2.92%
2022-04-14 0 0.171 0.164 0.175 0.170 0.171 415,000 70,700 0.1704 0.171 0.164 0.175 0.170 0.171 415,000 0.1704 3.01%
2022-04-13 0 0.166 0.165 0.167 0.161 0.166 625,000 102,845 0.1646 0.166 0.165 0.167 0.161 0.166 625,000 0.1646 0.61%
2022-04-12 0 0.165 0.165 0.166 0.160 0.165 390,000 63,325 0.1624 0.165 0.165 0.166 0.160 0.165 390,000 0.1624 0.61%
2022-04-11 0 0.164 0.161 0.166 0.165 0.173 230,000 38,640 0.1680 0.164 0.161 0.166 0.165 0.173 230,000 0.1680 -2.38%
2022-04-08 0 0.168 0.166 0.168 0.163 0.179 854,500 141,675 0.1658 0.168 0.166 0.168 0.163 0.179 854,500 0.1658 0.00%
2022-04-07 0 0.168 0.167 0.168 0.166 0.168 860,000 143,380 0.1667 0.168 0.167 0.168 0.166 0.168 860,000 0.1667 -2.89%
2022-04-06 0 0.173 0.166 0.175 0.166 0.176 250,000 41,975 0.1679 0.173 0.166 0.175 0.166 0.176 250,000 0.1679 4.22%
2022-04-04 0 0.166 0.165 0.167 0.155 0.166 585,000 94,600 0.1617 0.166 0.165 0.167 0.155 0.166 585,000 0.1617 7.10%
2022-04-01 0 0.155 0.151 0.157 0.149 0.155 515,000 77,310 0.1501 0.155 0.151 0.157 0.149 0.155 515,000 0.1501 4.03%
2022-03-31 0 0.149 0.144 0.149 0.145 0.150 200,000 29,045 0.1452 0.149 0.144 0.149 0.145 0.150 200,000 0.1452 2.76%
2022-03-30 0 0.145 0.138 0.151 0.138 0.145 470,000 66,640 0.1418 0.145 0.138 0.151 0.138 0.145 470,000 0.1418 5.07%
2022-03-29 0 0.138 0.136 0.140 0.136 0.138 555,500 76,203 0.1372 0.138 0.136 0.140 0.136 0.138 555,500 0.1372 1.47%
2022-03-28 0 0.136 0.128 0.137 0.135 0.137 555,120 75,564 0.1361 0.136 0.128 0.137 0.135 0.137 555,120 0.1361 3.82%
2022-03-25 0 0.131 0.128 0.131 0.129 0.131 310,000 40,010 0.1291 0.131 0.128 0.131 0.129 0.131 310,000 0.1291 1.55%
2022-03-24 0 0.129 0.125 0.129 0.125 0.129 750,000 94,480 0.1260 0.129 0.125 0.129 0.125 0.129 750,000 0.1260 -0.77%
2022-03-23 0 0.130 0.130 0.133 0.125 0.130 835,000 106,030 0.1270 0.130 0.130 0.133 0.125 0.130 835,000 0.1270 0.00%
2022-03-22 0 0.130 0.130 0.131 0.125 0.130 955,000 121,150 0.1269 0.130 0.130 0.131 0.125 0.130 955,000 0.1269 0.00%
2022-03-21 0 0.130 0.127 0.132 0.125 0.130 605,000 76,200 0.1260 0.130 0.127 0.132 0.125 0.130 605,000 0.1260 0.00%
2022-03-18 0 0.130 0.128 0.130 0.120 0.130 725,000 90,525 0.1249 0.130 0.128 0.130 0.120 0.130 725,000 0.1249 0.00%
2022-03-17 0 0.130 0.121 0.130 0.122 0.130 1,747,250 220,065 0.1259 0.130 0.121 0.130 0.122 0.130 1,747,250 0.1259 0.00%
2022-03-16 0 0.130 0.130 0.133 0.125 0.129 1,290,000 163,220 0.1265 0.130 0.130 0.133 0.125 0.129 1,290,000 0.1265 0.78%
2022-03-15 0 0.129 0.129 0.130 0.120 0.130 1,469,500 185,425 0.1262 0.129 0.129 0.130 0.120 0.130 1,469,500 0.1262 0.78%
2022-03-14 0 0.128 0.126 0.130 0.125 0.130 1,045,000 132,860 0.1271 0.128 0.126 0.130 0.125 0.130 1,045,000 0.1271 -1.54%
2022-03-11 0 0.130 0.127 0.130 0.125 0.130 2,035,000 259,455 0.1275 0.130 0.127 0.130 0.125 0.130 2,035,000 0.1275 2.36%
2022-03-10 0 0.127 0.127 0.133 0.126 0.132 1,569,000 202,610 0.1291 0.127 0.127 0.133 0.126 0.132 1,569,000 0.1291 -2.31%
2022-03-09 0 0.130 0.130 0.131 0.125 0.134 2,170,000 279,130 0.1286 0.130 0.130 0.131 0.125 0.134 2,170,000 0.1286 1.56%
2022-03-08 0 0.128 0.134 0.136 0.126 0.137 1,675,000 218,500 0.1304 0.128 0.134 0.136 0.126 0.137 1,675,000 0.1304 -7.91%
2022-03-07 0 0.139 0.135 0.142 0.123 0.140 2,390,000 314,585 0.1316 0.139 0.135 0.142 0.123 0.140 2,390,000 0.1316 6.92%
2022-03-04 0 0.130 0.129 0.130 0.122 0.138 2,330,000 303,045 0.1301 0.130 0.129 0.130 0.122 0.138 2,330,000 0.1301 -2.99%
2022-03-03 0 0.134 0.130 0.138 0.125 0.141 1,580,000 206,330 0.1306 0.134 0.130 0.138 0.125 0.141 1,580,000 0.1306 3.88%
2022-03-02 0 0.129 0.125 0.132 0.125 0.129 745,000 93,425 0.1254 0.129 0.125 0.132 0.125 0.129 745,000 0.1254 0.00%
2022-03-01 0 0.129 0.121 0.129 0.121 0.131 695,000 86,505 0.1245 0.129 0.121 0.129 0.121 0.131 695,000 0.1245 -1.53%
2022-02-28 0 0.131 0.125 0.131 0.120 0.131 545,000 67,705 0.1242 0.131 0.125 0.131 0.120 0.131 545,000 0.1242 0.77%
2022-02-25 0 0.130 0.125 0.132 0.118 0.133 2,765,000 346,705 0.1254 0.130 0.125 0.132 0.118 0.133 2,765,000 0.1254 4.00%
2022-02-24 0 0.125 0.124 0.125 0.112 0.125 1,410,000 170,985 0.1213 0.125 0.124 0.125 0.112 0.125 1,410,000 0.1213 -2.34%
2022-02-23 0 0.128 0.125 0.132 0.115 0.130 1,275,000 158,485 0.1243 0.128 0.125 0.132 0.115 0.130 1,275,000 0.1243 -4.48%
2022-02-22 0 0.134 0.129 0.134 0.122 0.142 2,035,000 262,650 0.1291 0.134 0.129 0.134 0.122 0.142 2,035,000 0.1291 -2.19%
2022-02-21 0 0.137 0.137 0.139 0.136 0.143 1,095,000 152,560 0.1393 0.137 0.137 0.139 0.136 0.143 1,095,000 0.1393 -7.43%
2022-02-18 0 0.148 0.148 0.149 0.139 0.150 485,000 69,810 0.1439 0.148 0.148 0.149 0.139 0.150 485,000 0.1439 -0.67%
2022-02-17 0 0.149 0.146 0.150 0.141 0.153 1,140,000 166,865 0.1464 0.149 0.146 0.150 0.141 0.153 1,140,000 0.1464 1.36%
2022-02-16 0 0.147 0.147 0.149 0.147 0.155 1,415,000 215,505 0.1523 0.147 0.147 0.149 0.147 0.155 1,415,000 0.1523 -7.55%
2022-02-15 0 0.159 0.152 0.159 0.152 0.159 795,000 122,565 0.1542 0.159 0.152 0.159 0.152 0.159 795,000 0.1542 0.00%
2022-02-14 0 0.159 0.150 0.159 0.151 0.159 1,590,000 244,785 0.1540 0.159 0.150 0.159 0.151 0.159 1,590,000 0.1540 0.00%
2022-02-11 0 0.159 0.156 0.159 0.151 0.159 527,000 81,600 0.1548 0.159 0.156 0.159 0.151 0.159 527,000 0.1548 0.00%
2022-02-10 0 0.159 0.151 0.159 0.151 0.164 1,072,000 167,335 0.1561 0.159 0.151 0.159 0.151 0.164 1,072,000 0.1561 -5.92%
2022-02-09 0 0.169 0.160 0.169 0.155 0.169 803,100 128,025 0.1594 0.169 0.160 0.169 0.155 0.169 803,100 0.1594 3.05%
2022-02-08 0 0.164 0.164 0.165 0.158 0.165 300,000 48,125 0.1604 0.164 0.164 0.165 0.158 0.165 300,000 0.1604 -3.53%
2022-02-07 0 0.170 0.160 0.170 0.157 0.170 507,000 81,400 0.1606 0.170 0.160 0.170 0.157 0.170 507,000 0.1606 0.59%
2022-02-04 0 0.169 0.165 0.169 0.153 0.169 435,000 70,875 0.1629 0.169 0.165 0.169 0.153 0.169 435,000 0.1629 0.00%
2022-01-31 0 0.169 0.155 0.169 0.152 0.169 232,600 37,010 0.1591 0.169 0.155 0.169 0.152 0.169 232,600 0.1591 3.05%
2022-01-28 0 0.164 0.160 0.164 0.149 0.165 190,000 29,750 0.1566 0.164 0.160 0.164 0.149 0.165 190,000 0.1566 0.00%
2022-01-27 0 0.164 0.160 0.164 0.160 0.166 245,000 39,880 0.1628 0.164 0.160 0.164 0.160 0.166 245,000 0.1628 -2.96%
2022-01-26 0 0.169 0.166 0.169 0.161 0.169 300,000 49,415 0.1647 0.169 0.166 0.169 0.161 0.169 300,000 0.1647 0.00%
2022-01-25 0 0.169 0.162 0.169 0.161 0.169 335,020 54,878 0.1638 0.169 0.162 0.169 0.161 0.169 335,020 0.1638 0.00%
2022-01-24 0 0.169 0.162 0.169 0.160 0.169 255,000 41,925 0.1644 0.169 0.162 0.169 0.160 0.169 255,000 0.1644 0.00%
2022-01-21 0 0.169 0.168 0.169 0.161 0.170 450,000 74,515 0.1656 0.169 0.168 0.169 0.161 0.170 450,000 0.1656 -1.17%
2022-01-20 0 0.171 0.166 0.171 0.156 0.175 180,000 29,990 0.1666 0.171 0.166 0.171 0.156 0.175 180,000 0.1666 -1.16%
2022-01-19 0 0.173 0.169 0.173 0.169 0.174 370,000 63,590 0.1719 0.173 0.169 0.173 0.169 0.174 370,000 0.1719 -2.26%
2022-01-18 0 0.177 0.171 0.177 0.170 0.178 640,000 109,755 0.1715 0.177 0.171 0.177 0.170 0.178 640,000 0.1715 0.57%
2022-01-17 0 0.176 0.171 0.176 0.170 0.176 620,000 106,730 0.1721 0.176 0.171 0.176 0.170 0.176 620,000 0.1721 -0.56%
2022-01-14 0 0.177 0.171 0.177 0.170 0.177 330,000 57,135 0.1731 0.177 0.171 0.177 0.170 0.177 330,000 0.1731 1.14%
2022-01-13 0 0.175 0.171 0.175 0.171 0.178 545,000 94,240 0.1729 0.175 0.171 0.175 0.171 0.178 545,000 0.1729 -3.85%
2022-01-12 0 0.182 0.173 0.182 0.170 0.187 581,000 102,030 0.1756 0.182 0.173 0.182 0.170 0.187 581,000 0.1756 2.82%
2022-01-11 0 0.177 0.165 0.177 0.170 0.177 205,000 35,145 0.1714 0.177 0.165 0.177 0.170 0.177 205,000 0.1714 -1.67%
2022-01-10 0 0.180 0.172 0.180 0.172 0.188 205,000 35,665 0.1740 0.180 0.172 0.180 0.172 0.188 205,000 0.1740 -1.10%
2022-01-07 0 0.182 0.172 0.182 - - 1,200 200 0.1667 0.182 0.172 0.182 - - 1,200 0.1667 -0.55%
2022-01-06 0 0.183 0.170 0.183 0.168 0.183 245,000 42,745 0.1745 0.183 0.170 0.183 0.168 0.183 245,000 0.1745 1.10%
2022-01-05 0 0.181 0.172 0.181 - - 0 0 - 0.181 0.172 0.181 - - 0 - 0.00%
2022-01-04 0 0.181 0.176 0.181 0.182 0.185 315,000 57,315 0.1820 0.181 0.176 0.181 0.182 0.185 315,000 0.1820 2.84%
2022-01-03 0 0.176 0.170 0.176 0.170 0.176 170,000 29,330 0.1725 0.176 0.170 0.176 0.170 0.176 170,000 0.1725 1.73%
2021-12-31 0 0.173 0.167 0.173 0.167 0.179 1,607,500 275,615 0.1715 0.173 0.167 0.173 0.167 0.179 1,607,500 0.1715 -2.26%
2021-12-30 0 0.177 0.172 0.177 0.170 0.177 395,000 68,080 0.1724 0.177 0.172 0.177 0.170 0.177 395,000 0.1724 -1.67%
2021-12-29 0 0.180 0.172 0.180 0.174 0.183 160,000 27,985 0.1749 0.180 0.172 0.180 0.174 0.183 160,000 0.1749 -1.64%
2021-12-28 0 0.183 0.173 0.183 0.173 0.185 440,000 78,265 0.1779 0.183 0.173 0.183 0.173 0.185 440,000 0.1779 0.55%
2021-12-24 0 0.182 0.173 0.182 - - 0 0 - 0.182 0.173 0.182 - - 0 - -0.55%
2021-12-23 0 0.183 0.173 0.183 0.173 0.186 10,000 1,795 0.1795 0.183 0.173 0.183 0.173 0.186 10,000 0.1795 0.55%
2021-12-22 0 0.182 0.170 0.182 0.170 0.182 145,000 24,720 0.1705 0.182 0.170 0.182 0.170 0.182 145,000 0.1705 0.55%
2021-12-21 0 0.181 0.170 0.181 0.172 0.185 20,000 3,635 0.1818 0.181 0.170 0.181 0.172 0.185 20,000 0.1818 1.69%
2021-12-20 0 0.178 0.172 0.178 0.177 0.178 120,000 21,345 0.1779 0.178 0.172 0.178 0.177 0.178 120,000 0.1779 2.89%
2021-12-17 0 0.173 0.172 0.173 0.173 0.173 120,000 20,760 0.1730 0.173 0.172 0.173 0.173 0.173 120,000 0.1730 0.00%
2021-12-16 0 0.173 0.168 0.173 0.168 0.174 187,000 31,724 0.1696 0.173 0.168 0.173 0.168 0.174 187,000 0.1696 -0.57%
2021-12-15 0 0.174 0.170 0.174 0.170 0.174 170,000 29,080 0.1711 0.174 0.170 0.174 0.170 0.174 170,000 0.1711 0.00%
2021-12-14 0 0.174 0.170 0.174 0.172 0.174 158,500 27,399 0.1729 0.174 0.170 0.174 0.172 0.174 158,500 0.1729 0.00%
2021-12-13 0 0.174 0.170 0.174 0.171 0.174 30,800 5,283 0.1715 0.174 0.170 0.174 0.171 0.174 30,800 0.1715 0.00%
2021-12-10 0 0.174 0.170 0.174 0.170 0.174 10,000 1,720 0.1720 0.174 0.170 0.174 0.170 0.174 10,000 0.1720 0.58%
2021-12-09 0 0.173 0.166 0.173 0.170 0.175 405,000 69,800 0.1723 0.173 0.166 0.173 0.170 0.175 405,000 0.1723 0.00%
2021-12-08 0 0.173 0.173 0.174 0.169 0.178 1,120,000 191,200 0.1707 0.173 0.173 0.174 0.169 0.178 1,120,000 0.1707 -1.14%
2021-12-07 0 0.175 0.171 0.175 0.170 0.180 1,815,060 313,544 0.1727 0.175 0.171 0.175 0.170 0.180 1,815,060 0.1727 -1.13%
2021-12-06 0 0.177 0.175 0.177 0.170 0.178 236,500 41,184 0.1741 0.177 0.175 0.177 0.170 0.178 236,500 0.1741 1.14%
2021-12-03 0 0.175 0.155 0.175 0.170 0.183 590,000 102,590 0.1739 0.175 0.155 0.175 0.170 0.183 590,000 0.1739 -2.78%
2021-12-02 0 0.180 0.174 0.180 0.170 0.180 700,000 123,110 0.1759 0.180 0.174 0.180 0.170 0.180 700,000 0.1759 0.00%
2021-12-01 0 0.180 0.175 0.180 0.175 0.181 112,000 19,834 0.1771 0.180 0.175 0.180 0.175 0.181 112,000 0.1771 -0.55%
2021-11-30 0 0.181 0.165 0.181 0.175 0.181 545,000 96,700 0.1774 0.181 0.165 0.181 0.175 0.181 545,000 0.1774 -1.09%
2021-11-29 0 0.183 0.183 0.184 0.177 0.200 1,235,000 223,980 0.1814 0.183 0.183 0.184 0.177 0.200 1,235,000 0.1814 0.00%
2021-11-26 0 0.183 0.181 0.183 0.181 0.220 4,485,000 902,590 0.2012 0.183 0.181 0.183 0.181 0.220 4,485,000 0.2012 1.10%
2021-11-25 0 0.181 0.176 0.181 0.176 0.183 158,000 28,225 0.1786 0.181 0.176 0.181 0.176 0.183 158,000 0.1786 0.00%
2021-11-24 0 0.181 0.176 0.181 0.176 0.189 500,000 89,775 0.1796 0.181 0.176 0.181 0.176 0.189 500,000 0.1796 -1.09%
2021-11-23 0 0.183 0.182 0.184 0.175 0.185 377,500 67,755 0.1795 0.183 0.182 0.184 0.175 0.185 377,500 0.1795 1.10%
2021-11-22 0 0.181 0.175 0.181 0.176 0.186 120,000 21,375 0.1781 0.181 0.175 0.181 0.176 0.186 120,000 0.1781 0.00%
2021-11-19 0 0.181 0.176 0.182 0.176 0.181 140,000 24,805 0.1772 0.181 0.176 0.182 0.176 0.181 140,000 0.1772 -0.55%
2021-11-18 0 0.182 0.178 0.183 0.182 0.184 50,000 9,170 0.1834 0.182 0.178 0.183 0.182 0.184 50,000 0.1834 0.00%
2021-11-17 0 0.182 0.175 0.183 0.175 0.182 135,000 23,915 0.1771 0.182 0.175 0.183 0.175 0.182 135,000 0.1771 -1.09%
2021-11-16 0 0.184 0.179 0.185 0.180 0.189 250,500 45,564 0.1819 0.184 0.179 0.185 0.180 0.189 250,500 0.1819 -0.54%
2021-11-15 0 0.185 0.179 0.187 - - 10,000 1,870 0.1870 0.185 0.179 0.187 - - 10,000 0.1870 -0.54%
2021-11-12 0 0.186 0.178 0.188 0.188 0.188 8,000 1,465 0.1831 0.186 0.178 0.188 0.188 0.188 8,000 0.1831 0.00%
2021-11-11 0 0.186 0.182 0.187 0.187 0.187 20,000 3,755 0.1878 0.186 0.182 0.187 0.187 0.187 20,000 0.1878 1.09%
2021-11-10 0 0.184 0.179 0.185 0.185 0.185 10,000 1,870 0.1870 0.184 0.179 0.185 0.185 0.185 10,000 0.1870 -0.54%
2021-11-09 0 0.185 0.178 0.187 0.180 0.190 340,650 62,150 0.1824 0.185 0.178 0.187 0.180 0.190 340,650 0.1824 0.00%
2021-11-08 0 0.185 0.180 0.187 0.180 0.207 435,000 81,890 0.1883 0.185 0.180 0.187 0.180 0.207 435,000 0.1883 -3.14%
2021-11-05 0 0.191 0.185 0.192 0.185 0.192 44,000 8,500 0.1932 0.191 0.185 0.192 0.185 0.192 44,000 0.1932 -1.04%
2021-11-04 0 0.193 0.185 0.195 0.197 0.197 30,000 5,910 0.1970 0.193 0.185 0.195 0.197 0.197 30,000 0.1970 2.66%
2021-11-03 0 0.188 0.180 0.190 0.183 0.200 240,500 46,308 0.1925 0.188 0.180 0.190 0.183 0.200 240,500 0.1925 0.00%
2021-11-02 0 0.188 0.180 0.190 0.181 0.195 350,000 65,615 0.1875 0.188 0.180 0.190 0.181 0.195 350,000 0.1875 -4.08%
2021-11-01 0 0.196 0.185 0.199 - - 5,000 1,055 0.2110 0.196 0.185 0.199 - - 5,000 0.2110 0.00%
2021-10-29 0 0.196 0.185 0.197 0.190 0.196 120,000 23,200 0.1933 0.196 0.185 0.197 0.190 0.196 120,000 0.1933 2.62%
2021-10-28 0 0.191 0.185 0.191 0.185 0.191 115,200 21,479 0.1864 0.191 0.185 0.191 0.185 0.191 115,200 0.1864 1.06%
2021-10-27 0 0.189 0.180 0.192 0.180 0.200 460,000 85,705 0.1863 0.189 0.180 0.192 0.180 0.200 460,000 0.1863 -6.90%
2021-10-26 0 0.203 0.191 0.203 0.205 0.208 35,000 7,245 0.2070 0.203 0.191 0.203 0.205 0.208 35,000 0.2070 4.10%
2021-10-25 0 0.195 0.190 0.195 0.195 0.195 15,120 3,021 0.1998 0.195 0.190 0.195 0.195 0.195 15,120 0.1998 1.56%
2021-10-22 0 0.192 0.190 0.192 0.190 0.192 70,000 13,435 0.1919 0.192 0.190 0.192 0.190 0.192 70,000 0.1919 1.05%
2021-10-21 0 0.190 0.190 0.191 0.190 0.190 205,000 38,980 0.1901 0.190 0.190 0.191 0.190 0.190 205,000 0.1901 0.00%
2021-10-20 0 0.190 0.185 0.190 0.190 0.190 45,000 8,555 0.1901 0.190 0.185 0.190 0.190 0.190 45,000 0.1901 0.00%
2021-10-19 0 0.190 0.180 0.190 0.185 0.190 350,000 65,575 0.1874 0.190 0.180 0.190 0.185 0.190 350,000 0.1874 -1.55%
2021-10-18 0 0.193 0.186 0.195 0.185 0.199 262,000 49,369 0.1884 0.193 0.186 0.195 0.185 0.199 262,000 0.1884 -1.03%
2021-10-15 0 0.195 0.189 0.196 0.189 0.215 491,270 93,365 0.1900 0.195 0.189 0.196 0.189 0.215 491,270 0.1900 -1.52%
2021-10-12 0 0.198 0.190 0.200 0.190 0.202 105,000 20,290 0.1932 0.198 0.190 0.200 0.190 0.202 105,000 0.1932 -1.00%
2021-10-11 0 0.200 0.190 0.200 - - 5,000 1,085 0.2170 0.200 0.190 0.200 - - 5,000 0.2170 0.00%
2021-10-08 0 0.200 0.190 0.200 0.197 0.200 40,000 7,895 0.1974 0.200 0.190 0.200 0.197 0.200 40,000 0.1974 1.52%
2021-10-07 0 0.197 0.190 0.197 0.197 0.197 5,000 985 0.1970 0.197 0.190 0.197 0.197 0.197 5,000 0.1970 0.51%
2021-10-06 0 0.196 0.187 0.197 0.190 0.198 35,000 6,870 0.1963 0.196 0.187 0.197 0.190 0.198 35,000 0.1963 0.51%
2021-10-05 0 0.195 0.185 0.198 0.185 0.201 1,870,000 356,820 0.1908 0.195 0.185 0.198 0.185 0.201 1,870,000 0.1908 1.04%
2021-10-04 0 0.193 0.181 0.193 0.191 0.200 590,000 115,350 0.1955 0.193 0.181 0.193 0.191 0.200 590,000 0.1955 -3.98%
2021-09-30 0 0.201 0.181 0.201 0.195 0.201 835,000 166,785 0.1997 0.201 0.181 0.201 0.195 0.201 835,000 0.1997 0.50%
2021-09-29 0 0.200 0.180 0.201 0.195 0.200 275,000 54,340 0.1976 0.200 0.180 0.201 0.195 0.200 275,000 0.1976 -1.48%
2021-09-28 0 0.203 0.199 0.204 0.200 0.222 70,000 14,810 0.2116 0.203 0.199 0.204 0.200 0.222 70,000 0.2116 -0.98%
2021-09-27 0 0.205 0.200 0.206 0.201 0.206 25,000 5,210 0.2084 0.205 0.200 0.206 0.201 0.206 25,000 0.2084 -0.97%
2021-09-24 0 0.207 0.197 0.210 0.200 0.222 50,800 10,322 0.2032 0.207 0.197 0.210 0.200 0.222 50,800 0.2032 1.97%
2021-09-23 0 0.203 0.197 0.204 0.196 0.208 707,500 144,330 0.2040 0.203 0.197 0.204 0.196 0.208 707,500 0.2040 -0.98%
2021-09-21 0 0.205 0.195 0.205 0.195 0.205 55,000 10,825 0.1968 0.205 0.195 0.205 0.195 0.205 55,000 0.1968 0.00%
2021-09-20 0 0.205 0.200 0.205 0.205 0.205 20,019 4,104 0.2050 0.205 0.200 0.205 0.205 0.205 20,019 0.2050 1.49%
2021-09-17 0 0.202 0.195 0.202 0.195 0.202 63,250 12,437 0.1966 0.202 0.195 0.202 0.195 0.202 63,250 0.1966 -0.49%
2021-09-16 0 0.203 0.200 0.203 0.203 0.206 130,240 26,705 0.2050 0.203 0.200 0.203 0.203 0.206 130,240 0.2050 0.00%
2021-09-15 0 0.203 0.199 0.204 0.200 0.207 440,000 89,470 0.2033 0.203 0.199 0.204 0.200 0.207 440,000 0.2033 -1.93%
2021-09-14 0 0.207 0.199 0.208 0.200 0.214 290,000 59,410 0.2049 0.207 0.199 0.208 0.200 0.214 290,000 0.2049 -3.72%
2021-09-13 0 0.215 0.212 0.216 0.205 0.215 205,000 42,935 0.2094 0.215 0.212 0.216 0.205 0.215 205,000 0.2094 1.42%
2021-09-10 0 0.212 0.202 0.212 0.201 0.212 231,000 48,425 0.2096 0.212 0.202 0.212 0.201 0.212 231,000 0.2096 2.42%
2021-09-09 0 0.207 0.201 0.208 0.201 0.211 215,000 44,210 0.2056 0.207 0.201 0.208 0.201 0.211 215,000 0.2056 2.99%
2021-09-08 0 0.201 0.201 0.202 0.198 0.213 660,000 132,870 0.2013 0.201 0.201 0.202 0.198 0.213 660,000 0.2013 -6.07%
2021-09-07 0 0.214 0.201 0.218 0.205 0.221 139,000 29,055 0.2090 0.214 0.201 0.218 0.205 0.221 139,000 0.2090 1.42%
2021-09-06 0 0.211 0.205 0.212 0.205 0.213 130,000 26,945 0.2073 0.211 0.205 0.212 0.205 0.213 130,000 0.2073 1.93%
2021-09-03 0 0.207 0.195 0.207 0.200 0.211 395,000 79,990 0.2025 0.207 0.195 0.207 0.200 0.211 395,000 0.2025 -2.36%
2021-09-02 0 0.212 0.205 0.215 0.208 0.229 475,000 102,950 0.2167 0.212 0.205 0.215 0.208 0.229 475,000 0.2167 -3.64%
2021-09-01 0 0.220 0.220 0.222 0.207 0.241 126,200 28,160 0.2231 0.220 0.220 0.222 0.207 0.241 126,200 0.2231 -2.22%
2021-08-31 0 0.225 0.212 0.230 0.212 0.237 400,000 88,415 0.2210 0.225 0.212 0.230 0.212 0.237 400,000 0.2210 7.14%
2021-08-30 0 0.210 0.204 0.213 0.205 0.210 70,000 14,660 0.2094 0.210 0.204 0.213 0.205 0.210 70,000 0.2094 2.44%
2021-08-27 0 0.205 0.201 0.206 0.205 0.215 36,500 7,580 0.2077 0.205 0.201 0.206 0.205 0.215 36,500 0.2077 -0.97%
2021-08-26 0 0.207 0.202 0.208 0.203 0.225 270,000 56,010 0.2074 0.207 0.202 0.208 0.203 0.225 270,000 0.2074 0.49%
2021-08-25 0 0.206 0.200 0.207 0.201 0.206 27,000 5,485 0.2031 0.206 0.200 0.207 0.201 0.206 27,000 0.2031 -1.44%
2021-08-24 0 0.209 0.200 0.209 0.205 0.219 15,000 3,165 0.2110 0.209 0.200 0.209 0.205 0.219 15,000 0.2110 0.97%
2021-08-23 0 0.207 0.207 0.211 0.200 0.205 590,100 119,940 0.2033 0.207 0.207 0.211 0.200 0.205 590,100 0.2033 1.47%
2021-08-20 0 0.204 0.195 0.204 0.200 0.213 279,000 56,680 0.2032 0.204 0.195 0.204 0.200 0.213 279,000 0.2032 -3.32%
2021-08-19 0 0.211 0.205 0.211 0.205 0.211 75,000 15,690 0.2092 0.211 0.205 0.211 0.205 0.211 75,000 0.2092 2.93%
2021-08-18 0 0.205 0.192 0.210 0.204 0.213 1,235,300 258,999 0.2097 0.205 0.192 0.210 0.204 0.213 1,235,300 0.2097 -8.07%
2021-08-17 0 0.223 0.210 0.223 0.212 0.223 265,200 56,882 0.2145 0.223 0.210 0.223 0.212 0.223 265,200 0.2145 -0.89%
2021-08-16 0 0.225 0.213 0.228 0.214 0.229 95,000 20,695 0.2178 0.225 0.213 0.228 0.214 0.229 95,000 0.2178 0.45%
2021-08-13 0 0.224 0.213 0.224 - - 0 0 - 0.224 0.213 0.224 - - 0 - 0.00%
2021-08-12 0 0.224 0.212 0.225 0.209 0.225 1,769,500 381,813 0.2158 0.224 0.212 0.225 0.209 0.225 1,769,500 0.2158 -1.75%
2021-08-11 0 0.228 0.220 0.230 0.216 0.229 18,000 4,035 0.2242 0.228 0.220 0.230 0.216 0.229 18,000 0.2242 -0.87%
2021-08-10 0 0.230 0.215 0.230 0.220 0.230 20,000 4,520 0.2260 0.230 0.215 0.230 0.220 0.230 20,000 0.2260 -0.43%
2021-08-09 0 0.231 0.215 0.235 0.220 0.238 90,000 20,050 0.2228 0.231 0.215 0.235 0.220 0.238 90,000 0.2228 0.87%
2021-08-06 0 0.229 0.215 0.229 0.215 0.230 1,180,000 260,925 0.2211 0.229 0.215 0.229 0.215 0.230 1,180,000 0.2211 -0.87%
2021-08-05 0 0.231 0.220 0.239 0.210 0.231 165,000 37,075 0.2247 0.231 0.220 0.239 0.210 0.231 165,000 0.2247 0.43%
2021-08-04 0 0.230 0.202 0.230 0.221 0.230 870,880 199,515 0.2291 0.230 0.202 0.230 0.221 0.230 870,880 0.2291 -1.71%
2021-08-03 0 0.234 - 0.235 0.224 0.243 834,500 193,402 0.2318 0.234 - 0.235 0.224 0.243 834,500 0.2318 -2.50%
2021-08-02 0 0.240 0.226 0.240 - - 540 118 0.2185 0.240 0.226 0.240 - - 540 0.2185 -0.41%
2021-07-30 0 0.241 0.226 0.241 0.246 0.246 20,000 4,910 0.2455 0.241 0.226 0.241 0.246 0.246 20,000 0.2455 3.88%
2021-07-29 0 0.232 0.220 0.233 0.225 0.232 245,000 55,360 0.2260 0.232 0.220 0.233 0.225 0.232 245,000 0.2260 1.75%
2021-07-28 0 0.228 0.225 0.228 - - 0 0 - 0.228 0.225 0.228 - - 0 - 0.00%
2021-07-27 0 0.228 0.225 0.228 - - 0 0 - 0.228 0.225 0.228 - - 0 - 0.00%
2021-07-26 0 0.228 0.210 0.228 0.227 0.230 70,000 15,980 0.2283 0.228 0.210 0.228 0.227 0.230 70,000 0.2283 -1.30%
2021-07-23 0 0.231 0.225 0.232 0.225 0.233 110,000 25,010 0.2274 0.231 0.225 0.232 0.225 0.233 110,000 0.2274 0.00%
2021-07-22 0 0.231 0.225 0.231 0.219 0.234 136,050 31,246 0.2297 0.231 0.225 0.231 0.219 0.234 136,050 0.2297 0.87%
2021-07-21 0 0.229 0.225 0.229 0.225 0.240 1,000,000 229,640 0.2296 0.229 0.225 0.229 0.225 0.240 1,000,000 0.2296 -4.58%
2021-07-20 0 0.240 0.235 0.241 0.229 0.240 158,000 37,094 0.2348 0.240 0.235 0.241 0.229 0.240 158,000 0.2348 -1.23%
2021-07-19 0 0.243 0.220 0.243 0.238 0.245 65,000 15,665 0.2410 0.243 0.220 0.243 0.238 0.245 65,000 0.2410 0.83%
2021-07-16 0 0.241 0.236 0.242 0.236 0.242 100,000 23,975 0.2398 0.241 0.236 0.242 0.236 0.242 100,000 0.2398 -1.63%
2021-07-15 0 0.245 0.235 0.245 0.237 0.245 100,000 24,215 0.2422 0.245 0.235 0.245 0.237 0.245 100,000 0.2422 0.82%
2021-07-14 0 0.243 0.230 0.243 0.230 0.243 550,000 128,485 0.2336 0.243 0.230 0.243 0.230 0.243 550,000 0.2336 -0.41%
2021-07-13 0 0.244 0.239 0.244 0.240 0.246 90,000 21,720 0.2413 0.244 0.239 0.244 0.240 0.246 90,000 0.2413 -0.41%
2021-07-12 0 0.245 0.230 0.245 0.233 0.260 190,000 45,570 0.2398 0.245 0.230 0.245 0.233 0.260 190,000 0.2398 -1.21%
2021-07-09 0 0.248 0.241 0.249 - - 0 0 - 0.248 0.241 0.249 - - 0 - 0.00%
2021-07-08 0 0.248 0.242 0.248 0.244 0.248 165,000 40,840 0.2475 0.248 0.242 0.248 0.244 0.248 165,000 0.2475 2.06%
2021-07-07 0 0.243 0.245 0.247 0.236 0.248 310,000 74,355 0.2399 0.243 0.245 0.247 0.236 0.248 310,000 0.2399 -2.41%
2021-07-06 0 0.249 0.234 0.249 0.242 0.250 170,000 41,255 0.2427 0.249 0.234 0.249 0.242 0.250 170,000 0.2427 0.00%
2021-07-05 0 0.249 0.243 0.249 0.243 0.260 70,000 17,365 0.2481 0.249 0.243 0.249 0.243 0.260 70,000 0.2481 0.81%
2021-07-02 0 0.247 0.242 0.247 0.237 0.260 410,000 101,995 0.2488 0.247 0.242 0.247 0.237 0.260 410,000 0.2488 0.00%
2021-06-30 0 0.247 0.242 0.248 0.244 0.247 19,500 4,757 0.2439 0.247 0.242 0.248 0.244 0.247 19,500 0.2439 -0.40%
2021-06-29 0 0.248 0.249 0.250 0.240 0.248 110,000 26,490 0.2408 0.248 0.249 0.250 0.240 0.248 110,000 0.2408 0.40%
2021-06-28 0 0.247 0.249 0.250 - - 0 0 - 0.247 0.249 0.250 - - 0 - 0.41%
2021-06-25 0 0.246 0.248 0.249 - - 0 0 - 0.246 0.248 0.249 - - 0 - -1.20%
2021-06-24 0 0.249 0.243 0.250 - - 0 0 - 0.249 0.243 0.250 - - 0 - -0.40%
2021-06-23 0 0.250 0.242 0.255 0.242 0.250 95,000 23,250 0.2447 0.250 0.242 0.255 0.242 0.250 95,000 0.2447 -1.96%
2021-06-22 0 0.255 0.248 0.255 0.250 0.260 65,000 16,600 0.2554 0.255 0.248 0.255 0.250 0.260 65,000 0.2554 2.82%
2021-06-21 0 0.248 0.248 0.255 0.248 0.260 175,000 43,670 0.2495 0.248 0.248 0.255 0.248 0.260 175,000 0.2495 -2.75%
2021-06-18 0 0.255 0.250 0.255 0.245 0.260 275,000 68,975 0.2508 0.255 0.250 0.255 0.245 0.260 275,000 0.2508 2.41%
2021-06-17 0 0.249 0.245 0.250 0.250 0.280 120,000 30,675 0.2556 0.249 0.245 0.250 0.250 0.280 120,000 0.2556 -2.35%
2021-06-16 0 0.255 0.242 0.260 0.242 0.255 265,000 65,945 0.2488 0.255 0.242 0.260 0.242 0.255 265,000 0.2488 3.66%
2021-06-15 0 0.246 0.241 0.247 0.241 0.260 20,160 4,977 0.2469 0.246 0.241 0.247 0.241 0.260 20,160 0.2469 -0.40%
2021-06-11 0 0.247 0.247 0.249 0.244 0.265 60,000 15,015 0.2503 0.247 0.247 0.249 0.244 0.265 60,000 0.2503 1.65%
2021-06-10 0 0.243 0.241 0.244 0.241 0.280 653,700 162,615 0.2488 0.243 0.241 0.244 0.241 0.280 653,700 0.2488 -2.02%
2021-06-09 0 0.248 0.248 0.250 0.235 0.244 205,000 49,255 0.2403 0.248 0.248 0.250 0.235 0.244 205,000 0.2403 1.64%
2021-06-08 0 0.244 0.240 0.245 - - 25,000 6,125 0.2450 0.244 0.240 0.245 - - 25,000 0.2450 0.00%
2021-06-07 0 0.244 0.244 0.245 0.240 0.241 65,000 15,620 0.2403 0.244 0.244 0.245 0.240 0.241 65,000 0.2403 -1.21%
2021-06-04 0 0.247 0.247 0.248 - - 5,000 1,235 0.2470 0.247 0.247 0.248 - - 5,000 0.2470 0.82%
2021-06-03 0 0.245 0.241 0.246 0.246 0.246 15,000 3,690 0.2460 0.245 0.241 0.246 0.246 0.246 15,000 0.2460 0.00%
2021-06-02 0 0.245 0.247 0.248 - - 10,000 2,480 0.2480 0.245 0.247 0.248 - - 10,000 0.2480 0.00%
2021-06-01 0 0.245 0.241 0.248 - - 5,500 1,345 0.2445 0.245 0.241 0.248 - - 5,500 0.2445 0.00%
2021-05-31 0 0.245 0.241 0.248 0.240 0.245 200,000 48,460 0.2423 0.245 0.241 0.248 0.240 0.245 200,000 0.2423 0.82%
2021-05-28 0 0.243 0.240 0.244 - - 0 0 - 0.243 0.240 0.244 - - 0 - -0.41%
2021-05-27 0 0.244 0.240 0.245 - - 0 0 - 0.244 0.240 0.245 - - 0 - -0.41%
2021-05-26 0 0.245 0.240 0.246 0.240 0.246 105,104 25,254 0.2403 0.245 0.240 0.246 0.240 0.246 105,104 0.2403 0.00%
2021-05-25 0 0.245 0.240 0.246 0.246 0.247 85,000 20,915 0.2461 0.245 0.240 0.246 0.246 0.247 85,000 0.2461 2.08%
2021-05-24 0 0.240 0.235 0.246 0.240 0.249 945,060 227,758 0.2410 0.240 0.235 0.246 0.240 0.249 945,060 0.2410 -2.04%
2021-05-21 0 0.245 0.242 0.245 - - 0 0 - 0.245 0.242 0.245 - - 0 - 0.00%
2021-05-20 0 0.245 0.243 0.249 0.245 0.245 52,040 12,705 0.2441 0.245 0.243 0.249 0.245 0.245 52,040 0.2441 0.00%
2021-05-18 0 0.245 0.245 0.248 0.245 0.245 34,700 8,478 0.2443 0.245 0.245 0.248 0.245 0.245 34,700 0.2443 0.00%
2021-05-17 0 0.245 0.245 0.249 0.245 0.245 11,580 2,829 0.2443 0.245 0.245 0.249 0.245 0.245 11,580 0.2443 0.00%
2021-05-14 0 0.245 0.245 0.249 - - 0 0 - 0.245 0.245 0.249 - - 0 - 0.00%
2021-05-13 0 0.245 0.245 0.249 0.245 0.246 62,500 15,315 0.2450 0.245 0.245 0.249 0.245 0.246 62,500 0.2450 -1.61%
2021-05-12 0 0.249 0.246 0.250 0.250 0.250 5,000 1,250 0.2500 0.249 0.246 0.250 0.250 0.250 5,000 0.2500 0.00%
2021-05-11 0 0.249 0.246 0.250 - - 0 0 - 0.249 0.246 0.250 - - 0 - -0.40%
2021-05-10 0 0.250 0.246 0.250 0.245 0.250 40,000 9,950 0.2488 0.250 0.246 0.250 0.245 0.250 40,000 0.2488 2.04%
2021-05-07 0 0.245 0.241 0.250 0.245 0.245 104,000 25,460 0.2448 0.245 0.241 0.250 0.245 0.245 104,000 0.2448 0.00%
2021-05-06 0 0.245 0.245 0.250 0.245 0.245 44,850 10,939 0.2439 0.245 0.245 0.250 0.245 0.245 44,850 0.2439 -2.00%
2021-05-05 0 0.250 0.250 0.255 0.250 0.250 525,000 131,250 0.2500 0.250 0.250 0.255 0.250 0.250 525,000 0.2500 0.40%
2021-05-04 0 0.249 0.245 0.250 0.250 0.250 10,000 2,500 0.2500 0.249 0.245 0.250 0.250 0.250 10,000 0.2500 -0.40%
2021-05-03 0 0.250 0.245 0.275 - - 0 0 - 0.250 0.245 0.275 - - 0 - 0.00%
2021-04-30 0 0.250 0.250 0.275 - - 0 0 - 0.250 0.250 0.275 - - 0 - 2.04%
2021-04-29 0 0.245 0.245 0.250 0.245 0.250 116,000 28,915 0.2493 0.245 0.245 0.250 0.245 0.250 116,000 0.2493 0.00%
2021-04-28 0 0.245 0.245 0.275 0.245 0.245 39,500 9,655 0.2444 0.245 0.245 0.275 0.245 0.245 39,500 0.2444 -2.00%
2021-04-27 0 0.250 0.248 0.250 0.245 0.250 60,000 14,830 0.2472 0.250 0.248 0.250 0.245 0.250 60,000 0.2472 2.04%
2021-04-26 0 0.245 0.245 0.249 0.242 0.245 71,000 17,330 0.2441 0.245 0.245 0.249 0.242 0.245 71,000 0.2441 -1.21%
2021-04-23 0 0.248 0.245 0.249 0.245 0.249 30,000 7,390 0.2463 0.248 0.245 0.249 0.245 0.249 30,000 0.2463 1.22%
2021-04-22 0 0.245 0.245 0.249 0.245 0.245 10,500 2,570 0.2448 0.245 0.245 0.249 0.245 0.245 10,500 0.2448 0.00%
2021-04-21 0 0.245 0.245 0.249 0.241 0.245 131,000 31,845 0.2431 0.245 0.245 0.249 0.241 0.245 131,000 0.2431 -1.61%
2021-04-20 0 0.249 0.244 0.250 - - 0 0 - 0.249 0.244 0.250 - - 0 - -0.40%
2021-04-19 0 0.250 0.244 0.250 0.244 0.250 40,000 9,915 0.2479 0.250 0.244 0.250 0.244 0.250 40,000 0.2479 0.81%
2021-04-16 0 0.248 0.244 0.249 0.244 0.249 15,000 3,710 0.2473 0.248 0.244 0.249 0.244 0.249 15,000 0.2473 0.40%
2021-04-15 0 0.247 0.244 0.250 - - 0 0 - 0.247 0.244 0.250 - - 0 - 0.00%
2021-04-14 0 0.247 0.244 0.248 0.248 0.248 30,000 7,440 0.2480 0.247 0.244 0.248 0.248 0.248 30,000 0.2480 -0.40%
2021-04-13 0 0.248 0.245 0.249 0.244 0.249 140,220 34,462 0.2458 0.248 0.245 0.249 0.244 0.249 140,220 0.2458 1.64%
2021-04-12 0 0.244 0.240 0.249 0.240 0.245 93,000 22,568 0.2427 0.244 0.240 0.249 0.240 0.245 93,000 0.2427 -0.41%
2021-04-09 0 0.245 0.240 0.249 0.241 0.245 220,000 53,140 0.2415 0.245 0.240 0.249 0.241 0.245 220,000 0.2415 -2.00%
2021-04-08 0 0.250 0.250 0.265 0.250 0.250 100,000 25,000 0.2500 0.250 0.250 0.265 0.250 0.250 100,000 0.2500 -5.66%
2021-04-07 0 0.265 0.249 0.270 0.265 0.270 52,000 13,780 0.2650 0.265 0.249 0.270 0.265 0.270 52,000 0.2650 6.43%
2021-04-01 0 0.249 0.245 0.250 - - 0 0 - 0.249 0.245 0.250 - - 0 - 0.00%
2021-03-31 0 0.249 0.245 0.250 0.241 0.250 79,500 19,607 0.2466 0.249 0.245 0.250 0.241 0.250 79,500 0.2466 1.63%
2021-03-30 0 0.245 0.245 0.250 0.245 0.245 40,000 9,800 0.2450 0.245 0.245 0.250 0.245 0.245 40,000 0.2450 0.00%
2021-03-29 0 0.245 0.241 0.250 0.245 0.245 102,000 24,982 0.2449 0.245 0.241 0.250 0.245 0.245 102,000 0.2449 0.00%
2021-03-26 0 0.245 0.245 0.248 0.245 0.249 123,000 30,128 0.2449 0.245 0.245 0.248 0.245 0.249 123,000 0.2449 -2.00%
2021-03-25 0 0.250 0.245 0.250 - - 0 0 - 0.250 0.245 0.250 - - 0 - 0.00%
2021-03-24 0 0.250 0.245 0.250 0.240 0.250 170,850 41,674 0.2439 0.250 0.245 0.250 0.240 0.250 170,850 0.2439 0.00%
2021-03-23 0 0.250 0.245 0.250 - - 0 0 - 0.250 0.245 0.250 - - 0 - 0.00%
2021-03-22 0 0.250 0.243 0.250 - - 120 27 0.2250 0.250 0.243 0.250 - - 120 0.2250 0.00%
2021-03-19 0 0.250 0.245 0.250 0.245 0.250 240,060 59,539 0.2480 0.250 0.245 0.250 0.245 0.250 240,060 0.2480 0.81%
2021-03-18 0 0.248 0.243 0.250 0.243 0.275 445,000 114,070 0.2563 0.248 0.243 0.250 0.243 0.275 445,000 0.2563 -6.42%
2021-03-17 0 0.265 0.265 0.275 0.260 0.280 1,165,000 307,700 0.2641 0.265 0.265 0.275 0.260 0.280 1,165,000 0.2641 -5.36%
2021-03-16 0 0.280 0.270 0.285 0.270 0.280 1,190,000 321,950 0.2705 0.280 0.270 0.285 0.270 0.280 1,190,000 0.2705 1.82%
2021-03-15 0 0.275 0.275 0.280 0.270 0.280 288,910 79,041 0.2736 0.275 0.275 0.280 0.270 0.280 288,910 0.2736 0.00%
2021-03-12 0 0.275 0.265 0.275 0.265 0.275 18,676 4,944 0.2647 0.275 0.265 0.275 0.265 0.275 18,676 0.2647 -1.79%
2021-03-11 0 0.280 0.265 0.280 0.265 0.280 459,000 123,945 0.2700 0.280 0.265 0.280 0.265 0.280 459,000 0.2700 0.00%
2021-03-10 0 0.280 0.270 0.285 0.280 0.280 440,000 123,200 0.2800 0.280 0.270 0.285 0.280 0.280 440,000 0.2800 1.82%
2021-03-09 0 0.275 0.275 0.280 0.270 0.275 85,000 23,050 0.2712 0.275 0.275 0.280 0.270 0.275 85,000 0.2712 1.85%
2021-03-08 0 0.270 0.255 0.270 0.255 0.280 122,800 33,522 0.2730 0.270 0.255 0.270 0.255 0.280 122,800 0.2730 -1.82%
2021-03-05 0 0.275 0.265 0.275 0.265 0.275 140,500 37,422 0.2663 0.275 0.265 0.275 0.265 0.275 140,500 0.2663 7.84%
2021-03-04 0 0.255 0.255 0.270 0.255 0.285 1,140,000 301,000 0.2640 0.255 0.255 0.270 0.255 0.285 1,140,000 0.2640 -10.53%
2021-03-03 0 0.285 0.270 0.290 0.275 0.285 280,000 78,350 0.2798 0.285 0.270 0.290 0.275 0.285 280,000 0.2798 1.79%
2021-03-02 0 0.280 0.260 0.280 0.260 0.280 425,000 116,075 0.2731 0.280 0.260 0.280 0.260 0.280 425,000 0.2731 5.66%
2021-03-01 0 0.265 0.260 0.265 0.260 0.265 205,000 53,325 0.2601 0.265 0.260 0.265 0.260 0.265 205,000 0.2601 0.00%
2021-02-26 0 0.265 0.260 0.265 0.250 0.265 475,000 123,225 0.2594 0.265 0.260 0.265 0.250 0.265 475,000 0.2594 1.92%
2021-02-25 0 0.260 0.250 0.260 0.255 0.260 830,000 215,750 0.2599 0.260 0.250 0.260 0.255 0.260 830,000 0.2599 1.96%
2021-02-24 0 0.255 0.249 0.255 0.249 0.255 1,030,000 258,820 0.2513 0.255 0.249 0.255 0.249 0.255 1,030,000 0.2513 0.00%
2021-02-23 0 0.255 0.250 0.255 0.250 0.255 153,000 38,861 0.2540 0.255 0.250 0.255 0.250 0.255 153,000 0.2540 2.00%
2021-02-22 0 0.250 0.250 0.255 0.250 0.255 1,342,600 337,549 0.2514 0.250 0.250 0.255 0.250 0.255 1,342,600 0.2514 -1.96%
2021-02-19 0 0.255 0.250 0.255 0.250 0.255 1,370,500 344,068 0.2511 0.255 0.250 0.255 0.250 0.255 1,370,500 0.2511 -3.77%
2021-02-18 0 0.265 0.255 0.265 0.250 0.290 3,430,000 928,700 0.2708 0.265 0.255 0.265 0.250 0.290 3,430,000 0.2708 0.00%
2021-02-17 0 0.265 0.255 0.270 0.250 0.265 279,600 73,024 0.2612 0.265 0.255 0.270 0.250 0.265 279,600 0.2612 1.92%
2021-02-16 0 0.260 0.243 0.295 0.238 0.260 347,000 84,550 0.2437 0.260 0.243 0.295 0.238 0.260 347,000 0.2437 6.12%
2021-02-11 0 0.245 0.240 0.250 - - 0 0 - 0.245 0.240 0.250 - - 0 - 0.00%
2021-02-10 0 0.245 0.244 0.250 0.239 0.245 815,000 197,010 0.2417 0.245 0.244 0.250 0.239 0.245 815,000 0.2417 2.08%
2021-02-09 0 0.240 0.236 0.240 0.236 0.241 235,000 56,000 0.2383 0.240 0.236 0.240 0.236 0.241 235,000 0.2383 -1.23%
2021-02-08 0 0.243 0.240 0.243 0.235 0.255 460,000 109,365 0.2378 0.243 0.240 0.243 0.235 0.255 460,000 0.2378 0.00%
2021-02-05 0 0.243 0.243 0.245 0.242 0.243 35,000 8,485 0.2424 0.243 0.243 0.245 0.242 0.243 35,000 0.2424 0.41%
2021-02-04 0 0.242 0.240 0.242 0.240 0.242 88,200 21,152 0.2398 0.242 0.240 0.242 0.240 0.242 88,200 0.2398 -0.82%
2021-02-03 0 0.244 0.240 0.245 0.240 0.245 145,200 35,352 0.2435 0.244 0.240 0.245 0.240 0.245 145,200 0.2435 -0.41%
2021-02-02 0 0.245 0.240 0.245 0.240 0.245 30,000 7,275 0.2425 0.245 0.240 0.245 0.240 0.245 30,000 0.2425 -1.21%
2021-02-01 0 0.248 0.240 0.248 0.243 0.250 300,000 73,630 0.2454 0.248 0.240 0.248 0.243 0.250 300,000 0.2454 2.06%
2021-01-29 0 0.243 0.236 0.243 0.235 0.243 210,000 50,195 0.2390 0.243 0.236 0.243 0.235 0.243 210,000 0.2390 0.41%
2021-01-28 0 0.242 0.235 0.243 0.235 0.242 430,000 101,860 0.2369 0.242 0.235 0.243 0.235 0.242 430,000 0.2369 -1.22%
2021-01-27 0 0.245 0.238 0.245 0.238 0.245 60,000 14,615 0.2436 0.245 0.238 0.245 0.238 0.245 60,000 0.2436 0.41%
2021-01-26 0 0.244 0.238 0.246 0.240 0.249 1,290,000 317,395 0.2460 0.244 0.238 0.246 0.240 0.249 1,290,000 0.2460 -1.21%
2021-01-25 0 0.247 0.238 0.249 0.237 0.248 165,680 40,137 0.2423 0.247 0.238 0.249 0.237 0.248 165,680 0.2423 2.92%
2021-01-22 0 0.240 0.237 0.240 0.235 0.243 2,425,000 587,600 0.2423 0.240 0.237 0.240 0.235 0.243 2,425,000 0.2423 0.42%
2021-01-21 0 0.239 0.236 0.239 0.235 0.242 2,200,000 527,320 0.2397 0.239 0.236 0.239 0.235 0.242 2,200,000 0.2397 -1.24%
2021-01-20 0 0.242 0.238 0.242 0.236 0.242 2,355,120 568,456 0.2414 0.242 0.238 0.242 0.236 0.242 2,355,120 0.2414 0.83%
2021-01-19 0 0.240 0.236 0.240 0.236 0.244 1,135,500 272,572 0.2400 0.240 0.236 0.240 0.236 0.244 1,135,500 0.2400 -1.64%
2021-01-18 0 0.244 0.241 0.244 0.243 0.245 1,125,000 275,495 0.2449 0.244 0.241 0.244 0.243 0.245 1,125,000 0.2449 0.41%
2021-01-15 0 0.243 0.237 0.243 0.241 0.243 130,000 31,365 0.2413 0.243 0.237 0.243 0.241 0.243 130,000 0.2413 -0.41%
2021-01-14 0 0.244 0.241 0.244 - - 450 105 0.2333 0.244 0.241 0.244 - - 450 0.2333 0.00%
2021-01-13 0 0.244 0.240 0.245 0.240 0.245 696,300 168,634 0.2422 0.244 0.240 0.245 0.240 0.245 696,300 0.2422 0.00%
2021-01-12 0 0.244 0.241 0.245 0.241 0.245 110,000 26,710 0.2428 0.244 0.241 0.245 0.241 0.245 110,000 0.2428 -0.41%
2021-01-11 0 0.245 0.241 0.246 0.241 0.247 20,000 4,875 0.2438 0.245 0.241 0.246 0.241 0.247 20,000 0.2438 0.00%
2021-01-08 0 0.245 0.241 0.246 0.241 0.247 45,000 11,080 0.2462 0.245 0.241 0.246 0.241 0.247 45,000 0.2462 -0.81%
2021-01-07 0 0.247 0.241 0.249 0.240 0.248 770,000 186,240 0.2419 0.247 0.241 0.249 0.240 0.248 770,000 0.2419 2.07%
2021-01-06 0 0.242 0.240 0.242 0.240 0.242 255,000 61,690 0.2419 0.242 0.240 0.242 0.240 0.242 255,000 0.2419 -2.81%
2021-01-05 0 0.249 0.246 0.255 0.245 0.255 170,000 42,465 0.2498 0.249 0.246 0.255 0.245 0.255 170,000 0.2498 1.63%
2021-01-04 0 0.245 0.237 0.248 0.234 0.248 2,470,000 587,970 0.2380 0.245 0.237 0.248 0.234 0.248 2,470,000 0.2380 0.82%
2020-12-31 0 0.243 0.241 0.243 0.240 0.243 345,000 83,160 0.2410 0.243 0.241 0.243 0.240 0.243 345,000 0.2410 0.41%
2020-12-30 0 0.242 0.240 0.242 0.239 0.245 635,000 152,595 0.2403 0.242 0.240 0.242 0.239 0.245 635,000 0.2403 -1.22%
2020-12-29 0 0.245 0.241 0.245 0.239 0.247 496,000 119,851 0.2416 0.245 0.241 0.245 0.239 0.247 496,000 0.2416 -1.21%
2020-12-28 0 0.248 0.243 0.248 0.242 0.249 3,625,500 888,086 0.2450 0.248 0.243 0.248 0.242 0.249 3,625,500 0.2450 1.64%
2020-12-24 0 0.244 0.241 0.244 - - 0 0 - 0.244 0.241 0.244 - - 0 - 0.00%
2020-12-23 0 0.244 0.241 0.244 0.240 0.244 216,500 52,147 0.2409 0.244 0.241 0.244 0.240 0.244 216,500 0.2409 0.00%
2020-12-22 0 0.244 0.241 0.244 0.240 0.245 681,000 164,535 0.2416 0.244 0.241 0.244 0.240 0.245 681,000 0.2416 0.00%
2020-12-21 0 0.244 0.240 0.244 0.240 0.245 360,000 87,345 0.2426 0.244 0.240 0.244 0.240 0.245 360,000 0.2426 -0.41%
2020-12-18 0 0.245 0.245 0.246 0.240 0.250 2,585,000 629,240 0.2434 0.245 0.245 0.246 0.240 0.250 2,585,000 0.2434 -3.92%
2020-12-17 0 0.255 0.250 0.255 0.248 0.255 346,000 86,922 0.2512 0.255 0.250 0.255 0.248 0.255 346,000 0.2512 2.82%
2020-12-16 0 0.248 0.246 0.248 0.242 0.248 359,000 87,778 0.2445 0.248 0.246 0.248 0.242 0.248 359,000 0.2445 0.00%
2020-12-15 0 0.248 0.248 0.249 0.248 0.248 40,000 9,920 0.2480 0.248 0.248 0.249 0.248 0.248 40,000 0.2480 -0.40%
2020-12-14 0 0.249 0.245 0.250 0.242 0.249 224,000 55,195 0.2464 0.249 0.245 0.250 0.242 0.249 224,000 0.2464 0.40%
2020-12-11 0 0.248 0.242 0.249 - - 4,000 940 0.2350 0.248 0.242 0.249 - - 4,000 0.2350 0.00%
2020-12-10 0 0.248 0.245 0.249 0.245 0.248 40,000 9,815 0.2454 0.248 0.245 0.249 0.245 0.248 40,000 0.2454 0.40%
2020-12-09 0 0.247 0.241 0.249 0.241 0.247 130,160 31,725 0.2437 0.247 0.241 0.249 0.241 0.247 130,160 0.2437 0.41%
2020-12-08 0 0.246 0.241 0.246 0.246 0.246 135,000 33,210 0.2460 0.246 0.241 0.246 0.246 0.246 135,000 0.2460 -1.60%
2020-12-07 0 0.250 0.247 0.250 0.249 0.250 55,000 13,700 0.2491 0.250 0.247 0.250 0.249 0.250 55,000 0.2491 0.00%
2020-12-04 0 0.250 0.246 0.255 0.242 0.250 100,000 24,690 0.2469 0.250 0.246 0.255 0.242 0.250 100,000 0.2469 -1.96%
2020-12-03 0 0.255 0.244 0.255 - - 0 0 - 0.255 0.244 0.255 - - 0 - 0.00%
2020-12-02 0 0.255 0.248 0.255 0.250 0.255 30,000 7,525 0.2508 0.255 0.248 0.255 0.250 0.255 30,000 0.2508 0.00%
2020-12-01 0 0.255 0.250 0.255 0.243 0.255 375,000 91,935 0.2452 0.255 0.250 0.255 0.243 0.255 375,000 0.2452 0.00%
2020-11-30 0 0.255 0.246 0.265 0.250 0.255 25,000 6,350 0.2540 0.255 0.246 0.265 0.250 0.255 25,000 0.2540 0.00%
2020-11-27 0 0.255 0.250 0.255 0.242 0.255 244,800 61,778 0.2524 0.255 0.250 0.255 0.242 0.255 244,800 0.2524 0.00%
2020-11-26 0 0.255 0.240 0.255 0.250 0.285 535,000 136,750 0.2556 0.255 0.240 0.255 0.250 0.285 535,000 0.2556 -8.93%
2020-11-25 0 0.280 0.250 0.280 0.250 0.290 918,501 246,940 0.2689 0.280 0.250 0.280 0.250 0.290 918,501 0.2689 9.80%
2020-11-24 0 0.255 0.242 0.255 - - 0 0 - 0.255 0.242 0.255 - - 0 - -1.92%
2020-11-23 0 0.260 0.260 0.270 0.250 0.255 110,000 27,875 0.2534 0.260 0.260 0.270 0.250 0.255 110,000 0.2534 4.00%
2020-11-20 0 0.250 0.240 0.250 0.245 0.250 80,001 19,655 0.2457 0.250 0.240 0.250 0.245 0.250 80,001 0.2457 0.00%
2020-11-19 0 0.250 0.241 0.250 0.235 0.250 780,000 188,875 0.2421 0.250 0.241 0.250 0.235 0.250 780,000 0.2421 1.21%
2020-11-18 0 0.247 0.241 0.247 0.240 0.249 40,500 9,771 0.2413 0.247 0.241 0.247 0.240 0.249 40,500 0.2413 0.00%
2020-11-17 0 0.247 0.240 0.249 - - 200 44 0.2200 0.247 0.240 0.249 - - 200 0.2200 0.00%
2020-11-16 0 0.247 0.240 0.249 - - 0 0 - 0.247 0.240 0.249 - - 0 - 0.00%
2020-11-13 0 0.247 0.240 0.248 0.240 0.247 205,000 49,695 0.2424 0.247 0.240 0.248 0.240 0.247 205,000 0.2424 -1.20%
2020-11-12 0 0.250 0.250 0.270 0.246 0.246 11,960 2,901 0.2426 0.250 0.250 0.270 0.246 0.246 11,960 0.2426 0.00%
2020-11-11 0 0.250 0.250 0.275 0.242 0.250 105,000 25,530 0.2431 0.250 0.250 0.275 0.242 0.250 105,000 0.2431 0.00%
2020-11-10 0 0.250 0.242 0.250 0.241 0.250 258,000 63,970 0.2479 0.250 0.242 0.250 0.241 0.250 258,000 0.2479 -1.96%
2020-11-09 0 0.255 0.245 0.255 0.249 0.255 115,000 28,880 0.2511 0.255 0.245 0.255 0.249 0.255 115,000 0.2511 2.41%
2020-11-06 0 0.249 0.241 0.270 - - 0 0 - 0.249 0.241 0.270 - - 0 - 0.00%
2020-11-05 0 0.249 0.245 0.249 0.245 0.249 110,000 27,225 0.2475 0.249 0.245 0.249 0.245 0.249 110,000 0.2475 0.00%
2020-11-04 0 0.249 0.240 0.249 0.240 0.249 250,000 60,705 0.2428 0.249 0.240 0.249 0.240 0.249 250,000 0.2428 -0.40%
2020-11-03 0 0.250 0.245 0.248 0.240 0.250 485,000 118,810 0.2450 0.250 0.245 0.248 0.240 0.250 485,000 0.2450 -1.96%
2020-11-02 0 0.255 0.240 0.255 0.236 0.255 663,000 160,675 0.2423 0.255 0.240 0.255 0.236 0.255 663,000 0.2423 2.00%
2020-10-30 0 0.250 0.245 0.250 0.245 0.255 587,900 145,731 0.2479 0.250 0.245 0.250 0.245 0.255 587,900 0.2479 -3.85%
2020-10-29 0 0.260 0.255 0.260 - - 3,500 847 0.2420 0.260 0.255 0.260 - - 3,500 0.2420 0.00%
2020-10-28 0 0.260 0.255 0.260 0.250 0.265 405,000 103,150 0.2547 0.260 0.255 0.260 0.250 0.265 405,000 0.2547 -1.89%
2020-10-27 0 0.265 0.255 0.265 0.255 0.270 21,000 5,421 0.2581 0.265 0.255 0.265 0.255 0.270 21,000 0.2581 -5.36%
2020-10-23 0 0.280 0.265 0.285 0.250 0.290 855,000 226,375 0.2648 0.280 0.265 0.285 0.250 0.290 855,000 0.2648 3.70%
2020-10-22 0 0.270 0.250 0.270 0.260 0.270 20,000 5,250 0.2625 0.270 0.250 0.270 0.260 0.270 20,000 0.2625 3.85%
2020-10-21 0 0.260 0.250 0.260 0.260 0.260 100,000 26,000 0.2600 0.260 0.250 0.260 0.260 0.260 100,000 0.2600 -3.70%
2020-10-20 0 0.270 0.270 0.290 0.241 0.255 520,000 130,085 0.2502 0.270 0.270 0.290 0.241 0.255 520,000 0.2502 5.88%
2020-10-19 0 0.255 0.248 0.255 - - 0 0 - 0.255 0.248 0.255 - - 0 - 0.00%
2020-10-16 0 0.255 0.248 0.255 - - 15,000 3,720 0.2480 0.255 0.248 0.255 - - 15,000 0.2480 0.00%
2020-10-15 0 0.255 0.250 0.255 0.250 0.255 140,000 35,050 0.2504 0.255 0.250 0.255 0.250 0.255 140,000 0.2504 2.00%
2020-10-14 0 0.250 0.246 0.250 0.237 0.255 345,000 84,860 0.2460 0.250 0.246 0.250 0.237 0.255 345,000 0.2460 -3.85%
2020-10-12 0 0.260 0.250 0.260 0.260 0.280 80,000 20,900 0.2613 0.260 0.250 0.260 0.260 0.280 80,000 0.2613 0.00%
2020-10-09 0 0.260 0.255 0.260 0.248 0.260 465,000 116,955 0.2515 0.260 0.255 0.260 0.248 0.260 465,000 0.2515 0.00%
2020-10-08 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2020-10-07 0 0.260 0.245 0.260 0.250 0.260 10,000 2,550 0.2550 0.260 0.245 0.260 0.250 0.260 10,000 0.2550 0.00%
2020-10-06 0 0.260 0.245 0.260 0.250 0.260 93,850 23,999 0.2557 0.260 0.245 0.260 0.250 0.260 93,850 0.2557 0.00%
2020-10-05 0 0.260 0.250 0.270 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2020-09-30 0 0.260 0.245 0.260 0.250 0.260 75,000 18,850 0.2513 0.260 0.245 0.260 0.250 0.260 75,000 0.2513 -3.70%
2020-09-29 0 0.270 0.245 0.270 0.246 0.275 390,000 99,090 0.2541 0.270 0.245 0.270 0.246 0.275 390,000 0.2541 -3.57%
2020-09-28 0 0.280 0.280 0.285 0.255 0.290 120,000 31,825 0.2652 0.280 0.280 0.285 0.255 0.290 120,000 0.2652 3.70%
2020-09-25 0 0.270 0.255 0.270 - - 1,000 246 0.2460 0.270 0.255 0.270 - - 1,000 0.2460 0.00%
2020-09-24 0 0.270 0.245 0.270 0.246 0.270 45,000 11,290 0.2509 0.270 0.245 0.270 0.246 0.270 45,000 0.2509 0.00%
2020-09-23 0 0.270 0.265 0.270 0.245 0.270 175,000 47,000 0.2686 0.270 0.265 0.270 0.245 0.270 175,000 0.2686 8.00%
2020-09-22 0 0.250 0.250 0.290 0.236 0.245 565,000 135,785 0.2403 0.250 0.250 0.290 0.236 0.245 565,000 0.2403 2.04%
2020-09-21 0 0.245 0.237 0.245 0.240 0.245 16,500 3,995 0.2421 0.245 0.237 0.245 0.240 0.245 16,500 0.2421 0.00%
2020-09-18 0 0.245 0.237 0.245 - - 0 0 - 0.245 0.237 0.245 - - 0 - 0.00%
2020-09-17 0 0.245 0.236 0.245 0.236 0.245 429,160 101,681 0.2369 0.245 0.236 0.245 0.236 0.245 429,160 0.2369 2.08%
2020-09-16 0 0.240 0.236 0.240 0.239 0.240 15,000 3,590 0.2393 0.240 0.236 0.240 0.239 0.240 15,000 0.2393 -1.23%
2020-09-15 0 0.243 0.240 0.244 0.236 0.245 234,660 56,515 0.2408 0.243 0.240 0.244 0.236 0.245 234,660 0.2408 -0.82%
2020-09-14 0 0.245 0.236 0.245 0.238 0.245 155,000 37,125 0.2395 0.245 0.236 0.245 0.238 0.245 155,000 0.2395 0.41%
2020-09-11 0 0.244 0.238 0.244 0.236 0.244 22,500 5,340 0.2373 0.244 0.238 0.244 0.236 0.244 22,500 0.2373 0.00%
2020-09-10 0 0.244 0.238 0.244 - - 0 0 - 0.244 0.238 0.244 - - 0 - 0.00%
2020-09-09 0 0.244 0.235 0.244 0.235 0.245 168,000 40,120 0.2388 0.244 0.235 0.244 0.235 0.245 168,000 0.2388 1.67%
2020-09-08 0 0.240 0.235 0.240 0.240 0.240 5,000 1,200 0.2400 0.240 0.235 0.240 0.240 0.240 5,000 0.2400 0.00%
2020-09-07 0 0.240 0.240 0.245 0.235 0.240 150,000 35,500 0.2367 0.240 0.240 0.245 0.235 0.240 150,000 0.2367 0.00%
2020-09-04 0 0.240 0.235 0.245 - - 0 0 - 0.240 0.235 0.245 - - 0 - 0.00%
2020-09-03 0 0.240 0.240 0.245 0.225 0.240 745,100 171,702 0.2304 0.240 0.240 0.245 0.225 0.240 745,100 0.2304 0.00%
2020-09-02 0 0.240 0.233 0.240 - - 0 0 - 0.240 0.233 0.240 - - 0 - -1.23%
2020-09-01 0 0.243 0.235 0.243 0.240 0.243 45,000 10,815 0.2403 0.243 0.235 0.243 0.240 0.243 45,000 0.2403 -0.41%
2020-08-31 0 0.244 0.235 0.244 - - 0 0 - 0.244 0.235 0.244 - - 0 - -0.41%
2020-08-28 0 0.245 0.236 0.245 0.234 0.245 227,000 53,460 0.2355 0.245 0.236 0.245 0.234 0.245 227,000 0.2355 0.00%
2020-08-27 0 0.245 0.234 0.245 - - 1,500 340 0.2267 0.245 0.234 0.245 - - 1,500 0.2267 -2.00%
2020-08-26 0 0.250 0.234 0.250 - - 0 0 - 0.250 0.234 0.250 - - 0 - -3.85%
2020-08-25 0 0.260 0.260 0.285 0.244 0.249 1,030,000 252,890 0.2455 0.260 0.260 0.285 0.244 0.249 1,030,000 0.2455 4.42%
2020-08-24 0 0.249 0.235 0.249 0.240 0.249 15,020 3,694 0.2459 0.249 0.235 0.249 0.240 0.249 15,020 0.2459 0.00%
2020-08-21 0 0.249 0.236 0.249 - - 0 0 - 0.249 0.236 0.249 - - 0 - -0.40%
2020-08-20 0 0.250 0.236 0.250 0.250 0.250 5,000 1,250 0.2500 0.250 0.236 0.250 0.250 0.250 5,000 0.2500 2.46%
2020-08-19 0 0.244 0.236 0.265 - - 0 0 - 0.244 0.236 0.265 - - 0 - 0.00%
2020-08-18 0 0.244 0.240 0.244 0.235 0.245 163,200 39,720 0.2434 0.244 0.240 0.244 0.235 0.245 163,200 0.2434 -0.41%
2020-08-17 0 0.245 0.235 0.245 0.235 0.250 778,000 186,832 0.2401 0.245 0.235 0.245 0.235 0.250 778,000 0.2401 0.00%
2020-08-14 0 0.245 0.233 0.245 0.231 0.245 22,000 5,210 0.2368 0.245 0.233 0.245 0.231 0.245 22,000 0.2368 0.00%
2020-08-13 0 0.245 0.228 0.245 0.232 0.245 165,000 38,630 0.2341 0.245 0.228 0.245 0.232 0.245 165,000 0.2341 4.70%
2020-08-12 0 0.234 0.225 0.234 0.225 0.235 730,800 166,787 0.2282 0.234 0.225 0.234 0.225 0.235 730,800 0.2282 1.30%
2020-08-11 0 0.231 0.231 0.239 0.230 0.250 549,500 127,931 0.2328 0.231 0.231 0.239 0.230 0.250 549,500 0.2328 -5.71%
2020-08-10 0 0.245 0.235 0.245 0.245 0.245 5,000 1,225 0.2450 0.245 0.235 0.245 0.245 0.245 5,000 0.2450 1.24%
2020-08-07 0 0.242 0.235 0.242 0.230 0.242 555,000 128,965 0.2324 0.242 0.235 0.242 0.230 0.242 555,000 0.2324 0.00%
2020-08-06 0 0.242 0.235 0.242 0.230 0.245 430,000 99,495 0.2314 0.242 0.235 0.242 0.230 0.245 430,000 0.2314 2.98%
2020-08-05 0 0.235 0.230 0.235 0.235 0.235 100,000 23,500 0.2350 0.235 0.230 0.235 0.235 0.235 100,000 0.2350 0.00%
2020-08-04 0 0.235 0.227 0.235 0.227 0.240 377,500 88,540 0.2345 0.235 0.227 0.235 0.227 0.240 377,500 0.2345 0.00%
2020-08-03 0 0.235 0.230 0.235 0.220 0.235 148,850 33,657 0.2261 0.235 0.230 0.235 0.220 0.235 148,850 0.2261 0.43%
2020-07-31 0 0.234 0.225 0.234 0.232 0.235 50,020 11,634 0.2326 0.234 0.225 0.234 0.232 0.235 50,020 0.2326 0.00%
2020-07-30 0 0.234 0.221 0.234 0.221 0.250 2,475,000 569,875 0.2303 0.234 0.221 0.234 0.221 0.250 2,475,000 0.2303 -4.10%
2020-07-29 0 0.244 0.235 0.244 0.230 0.244 60,000 14,425 0.2404 0.244 0.235 0.244 0.230 0.244 60,000 0.2404 -0.41%
2020-07-28 0 0.245 0.240 0.245 0.246 0.250 10,000 2,480 0.2480 0.245 0.240 0.245 0.246 0.250 10,000 0.2480 -0.41%
2020-07-27 0 0.246 0.228 0.246 - - 500 110 0.2200 0.246 0.228 0.246 - - 500 0.2200 -0.40%
2020-07-24 0 0.247 0.232 0.247 - - 0 0 - 0.247 0.232 0.247 - - 0 - 0.00%
2020-07-23 0 0.247 0.228 0.247 0.235 0.250 199,200 48,282 0.2424 0.247 0.228 0.247 0.235 0.250 199,200 0.2424 0.82%
2020-07-22 0 0.245 0.233 0.245 0.240 0.245 30,000 7,325 0.2442 0.245 0.233 0.245 0.240 0.245 30,000 0.2442 0.41%
2020-07-21 0 0.244 0.230 0.244 0.226 0.244 25,000 5,910 0.2364 0.244 0.230 0.244 0.226 0.244 25,000 0.2364 -1.21%
2020-07-20 0 0.247 0.227 0.247 - - 0 0 - 0.247 0.227 0.247 - - 0 - 0.00%
2020-07-17 0 0.247 0.227 0.247 0.235 0.247 14,500 3,341 0.2304 0.247 0.227 0.247 0.235 0.247 14,500 0.2304 -0.80%
2020-07-16 0 0.249 0.227 0.249 0.240 0.250 60,000 14,490 0.2415 0.249 0.227 0.249 0.240 0.250 60,000 0.2415 0.40%
2020-07-15 0 0.248 0.225 0.248 0.248 0.248 10,000 2,480 0.2480 0.248 0.225 0.248 0.248 0.248 10,000 0.2480 -0.80%
2020-07-14 0 0.250 0.230 0.250 0.239 0.250 25,000 6,040 0.2416 0.250 0.230 0.250 0.239 0.250 25,000 0.2416 2.04%
2020-07-13 0 0.245 0.245 0.249 0.233 0.233 11,000 2,555 0.2323 0.245 0.245 0.249 0.233 0.233 11,000 0.2323 0.00%
2020-07-10 0 0.245 0.233 0.245 0.240 0.245 15,000 3,625 0.2417 0.245 0.233 0.245 0.240 0.245 15,000 0.2417 0.00%
2020-07-09 0 0.245 0.231 0.245 0.245 0.250 335,000 82,550 0.2464 0.245 0.231 0.245 0.245 0.250 335,000 0.2464 4.70%
2020-07-08 0 0.234 0.226 0.234 0.234 0.235 20,000 4,655 0.2328 0.234 0.226 0.234 0.234 0.235 20,000 0.2328 -0.43%
2020-07-07 0 0.235 0.226 0.235 0.225 0.235 16,500 3,805 0.2306 0.235 0.226 0.235 0.225 0.235 16,500 0.2306 -2.49%
2020-07-06 0 0.241 0.227 0.241 0.226 0.245 75,650 17,854 0.2360 0.241 0.227 0.241 0.226 0.245 75,650 0.2360 0.00%
2020-07-03 0 0.241 0.226 0.241 0.230 0.247 735,000 169,200 0.2302 0.241 0.226 0.241 0.230 0.247 735,000 0.2302 -2.82%
2020-07-02 0 0.248 0.230 0.248 0.235 0.248 165,000 38,840 0.2354 0.248 0.230 0.248 0.235 0.248 165,000 0.2354 -2.75%
2020-06-30 0 0.255 0.227 0.255 0.237 0.255 160,000 38,070 0.2379 0.255 0.227 0.255 0.237 0.255 160,000 0.2379 7.14%
2020-06-29 0 0.238 0.227 0.238 0.225 0.238 30,040 6,958 0.2316 0.238 0.227 0.238 0.225 0.238 30,040 0.2316 0.00%
2020-06-26 0 0.238 0.225 0.238 0.225 0.238 126,000 28,530 0.2264 0.238 0.225 0.238 0.225 0.238 126,000 0.2264 0.00%
2020-06-24 0 0.238 0.225 0.238 - - 0 0 - 0.238 0.225 0.238 - - 0 - -0.42%
2020-06-23 0 0.239 0.223 0.239 0.216 0.239 79,000 17,915 0.2268 0.239 0.223 0.239 0.216 0.239 79,000 0.2268 -0.42%
2020-06-22 0 0.240 0.225 0.240 0.240 0.245 105,000 25,225 0.2402 0.240 0.225 0.240 0.240 0.245 105,000 0.2402 0.00%
2020-06-19 0 0.240 0.220 0.240 0.215 0.241 27,500 6,417 0.2333 0.240 0.220 0.240 0.215 0.241 27,500 0.2333 2.56%
2020-06-18 0 0.234 0.211 0.234 0.212 0.235 34,000 7,779 0.2288 0.234 0.211 0.234 0.212 0.235 34,000 0.2288 6.36%
2020-06-17 0 0.220 0.212 0.220 - - 0 0 - 0.220 0.212 0.220 - - 0 - 0.00%
2020-06-16 0 0.220 0.212 0.220 - - 0 0 - 0.220 0.212 0.220 - - 0 - 0.00%
2020-06-15 0 0.220 0.212 0.220 0.210 0.220 281,100 59,785 0.2127 0.220 0.212 0.220 0.210 0.220 281,100 0.2127 0.00%
2020-06-12 0 0.220 0.216 0.220 0.210 0.220 1,720,500 366,475 0.2130 0.220 0.216 0.220 0.210 0.220 1,720,500 0.2130 1.85%
2020-06-11 0 0.216 0.212 0.220 0.211 0.220 182,500 38,987 0.2136 0.216 0.212 0.220 0.211 0.220 182,500 0.2136 -1.37%
2020-06-10 0 0.219 0.212 0.219 0.210 0.219 635,000 134,595 0.2120 0.219 0.212 0.219 0.210 0.219 635,000 0.2120 0.00%
2020-06-09 0 0.219 0.212 0.219 0.211 0.220 66,850 14,392 0.2153 0.219 0.212 0.219 0.211 0.220 66,850 0.2153 1.39%
2020-06-08 0 0.216 0.216 0.219 0.203 0.224 2,457,000 521,435 0.2122 0.216 0.216 0.219 0.203 0.224 2,457,000 0.2122 -7.30%
2020-06-05 0 0.233 0.226 0.233 0.210 0.233 2,915,000 630,460 0.2163 0.233 0.226 0.233 0.210 0.233 2,915,000 0.2163 1.30%
2020-06-04 0 0.230 0.221 0.230 0.220 0.230 390,000 86,235 0.2211 0.230 0.221 0.230 0.220 0.230 390,000 0.2211 3.60%
2020-06-03 0 0.222 0.220 0.222 0.220 0.235 3,950,000 888,440 0.2249 0.222 0.220 0.222 0.220 0.235 3,950,000 0.2249 -9.39%
2020-06-02 0 0.245 0.235 0.245 0.237 0.245 24,000 5,700 0.2375 0.245 0.235 0.245 0.237 0.245 24,000 0.2375 1.24%
2020-06-01 0 0.242 0.227 0.242 0.225 0.242 2,070,320 475,415 0.2296 0.242 0.227 0.242 0.225 0.242 2,070,320 0.2296 -5.10%
2020-05-29 0 0.255 0.231 0.255 0.235 0.255 113,000 27,020 0.2391 0.255 0.231 0.255 0.235 0.255 113,000 0.2391 6.69%
2020-05-28 0 0.239 0.235 0.239 - - 0 0 - 0.239 0.235 0.239 - - 0 - 0.00%
2020-05-27 0 0.239 0.230 0.239 0.230 0.240 455,000 104,940 0.2306 0.239 0.230 0.239 0.230 0.240 455,000 0.2306 -1.24%
2020-05-26 0 0.242 0.233 0.242 0.230 0.242 915,000 212,720 0.2325 0.242 0.233 0.242 0.230 0.242 915,000 0.2325 -1.22%
2020-05-25 0 0.245 0.232 0.245 0.230 0.245 1,020,000 237,710 0.2330 0.245 0.232 0.245 0.230 0.245 1,020,000 0.2330 -1.61%
2020-05-22 0 0.249 0.242 0.249 0.243 0.260 425,060 108,293 0.2548 0.249 0.242 0.249 0.243 0.260 425,060 0.2548 0.00%
2020-05-21 0 0.249 0.243 0.249 0.241 0.255 250,000 60,905 0.2436 0.249 0.243 0.249 0.241 0.255 250,000 0.2436 -2.35%
2020-05-20 0 0.255 0.242 0.255 0.245 0.255 18,500 4,562 0.2466 0.255 0.242 0.255 0.245 0.255 18,500 0.2466 0.00%
2020-05-19 0 0.255 0.242 0.255 0.240 0.255 59,000 14,485 0.2455 0.255 0.242 0.255 0.240 0.255 59,000 0.2455 2.41%
2020-05-18 0 0.249 0.241 0.249 0.240 0.249 26,500 6,500 0.2453 0.249 0.241 0.249 0.240 0.249 26,500 0.2453 1.63%
2020-05-15 0 0.245 0.238 0.245 0.242 0.250 152,500 37,267 0.2444 0.245 0.238 0.245 0.242 0.250 152,500 0.2444 -2.00%
2020-05-14 0 0.250 0.245 0.250 0.240 0.250 120,000 29,880 0.2490 0.250 0.245 0.250 0.240 0.250 120,000 0.2490 0.00%
2020-05-13 0 0.250 0.245 0.250 - - 0 0 - 0.250 0.245 0.250 - - 0 - 0.00%
2020-05-12 0 0.250 0.245 0.250 0.245 0.250 65,000 16,035 0.2467 0.250 0.245 0.250 0.245 0.250 65,000 0.2467 -1.96%
2020-05-11 0 0.255 0.245 0.255 - - 0 0 - 0.255 0.245 0.255 - - 0 - 0.00%
2020-05-08 0 0.255 0.245 0.255 0.245 0.255 12,500 3,100 0.2480 0.255 0.245 0.255 0.245 0.255 12,500 0.2480 0.00%
2020-05-07 0 0.255 0.245 0.255 0.245 0.255 35,000 8,655 0.2473 0.255 0.245 0.255 0.245 0.255 35,000 0.2473 -1.92%
2020-05-06 0 0.260 0.246 0.260 0.245 0.260 29,000 7,275 0.2509 0.260 0.246 0.260 0.245 0.260 29,000 0.2509 0.00%
2020-05-05 0 0.260 0.246 0.265 0.245 0.260 25,000 6,215 0.2486 0.260 0.246 0.265 0.245 0.260 25,000 0.2486 0.00%
2020-05-04 0 0.260 0.246 0.260 0.248 0.260 35,000 8,740 0.2497 0.260 0.246 0.260 0.248 0.260 35,000 0.2497 0.00%
2020-04-29 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2020-04-28 0 0.260 0.235 0.260 0.245 0.260 10,000 2,525 0.2525 0.260 0.235 0.260 0.245 0.260 10,000 0.2525 4.00%
2020-04-27 0 0.250 0.235 0.250 0.245 0.260 10,870 2,725 0.2507 0.250 0.235 0.250 0.245 0.260 10,870 0.2507 0.00%
2020-04-24 0 0.250 0.245 0.250 - - 0 0 - 0.250 0.245 0.250 - - 0 - 0.00%
2020-04-23 0 0.250 0.245 0.250 0.250 0.250 5,000 1,250 0.2500 0.250 0.245 0.250 0.250 0.250 5,000 0.2500 2.04%
2020-04-22 0 0.245 0.236 0.245 0.245 0.245 5,000 1,225 0.2450 0.245 0.236 0.245 0.245 0.245 5,000 0.2450 -2.00%
2020-04-21 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2020-04-20 0 0.250 0.250 0.255 0.245 0.245 8,440 2,044 0.2422 0.250 0.250 0.255 0.245 0.245 8,440 0.2422 2.04%
2020-04-17 0 0.245 0.235 0.245 0.245 0.245 10,020 2,454 0.2449 0.245 0.235 0.245 0.245 0.245 10,020 0.2449 0.00%
2020-04-16 0 0.245 0.240 0.245 0.235 0.249 149,400 35,951 0.2406 0.245 0.240 0.245 0.235 0.249 149,400 0.2406 -2.00%
2020-04-15 0 0.250 0.245 0.250 0.250 0.250 5,000 1,250 0.2500 0.250 0.245 0.250 0.250 0.250 5,000 0.2500 1.63%
2020-04-14 0 0.246 0.245 0.246 0.245 0.246 55,000 13,525 0.2459 0.246 0.245 0.246 0.245 0.246 55,000 0.2459 -1.60%
2020-04-09 0 0.250 0.245 0.250 0.245 0.250 20,500 5,080 0.2478 0.250 0.245 0.250 0.245 0.250 20,500 0.2478 0.40%
2020-04-08 0 0.249 0.245 0.249 - - 0 0 - 0.249 0.245 0.249 - - 0 - 0.00%
2020-04-07 0 0.249 0.241 0.249 0.243 0.250 75,000 18,290 0.2439 0.249 0.241 0.249 0.243 0.250 75,000 0.2439 3.75%
2020-04-06 0 0.240 0.232 0.240 0.230 0.245 840,000 197,915 0.2356 0.240 0.232 0.240 0.230 0.245 840,000 0.2356 -2.04%
2020-04-03 0 0.245 0.240 0.245 0.240 0.249 315,000 76,005 0.2413 0.245 0.240 0.245 0.240 0.249 315,000 0.2413 -2.00%
2020-04-02 0 0.250 0.243 0.250 0.245 0.255 50,000 12,325 0.2465 0.250 0.243 0.250 0.245 0.255 50,000 0.2465 0.00%
2020-04-01 0 0.250 0.245 0.250 - - 0 0 - 0.250 0.245 0.250 - - 0 - -1.96%
2020-03-31 0 0.255 0.245 0.255 0.255 0.255 5,000 1,275 0.2550 0.255 0.245 0.255 0.255 0.255 5,000 0.2550 2.41%
2020-03-30 0 0.249 0.243 0.249 0.249 0.249 50,000 12,450 0.2490 0.249 0.243 0.249 0.249 0.249 50,000 0.2490 -2.35%
2020-03-27 0 0.255 0.240 0.255 0.238 0.255 340,000 82,845 0.2437 0.255 0.240 0.255 0.238 0.255 340,000 0.2437 2.00%
2020-03-26 0 0.250 0.245 0.250 0.244 0.250 60,000 14,700 0.2450 0.250 0.245 0.250 0.244 0.250 60,000 0.2450 0.00%
2020-03-25 0 0.250 0.246 0.250 0.243 0.270 115,000 28,275 0.2459 0.250 0.246 0.250 0.243 0.270 115,000 0.2459 0.00%
2020-03-24 0 0.250 0.243 0.250 0.249 0.265 815,000 205,400 0.2520 0.250 0.243 0.250 0.249 0.265 815,000 0.2520 0.00%
2020-03-23 0 0.250 0.243 0.250 0.243 0.255 40,000 9,980 0.2495 0.250 0.243 0.250 0.243 0.255 40,000 0.2495 -1.96%
2020-03-20 0 0.255 0.240 0.255 0.233 0.255 85,000 20,475 0.2409 0.255 0.240 0.255 0.233 0.255 85,000 0.2409 8.51%
2020-03-19 0 0.235 0.233 0.234 0.233 0.250 1,865,000 441,055 0.2365 0.235 0.233 0.234 0.233 0.250 1,865,000 0.2365 -5.24%
2020-03-18 0 0.248 0.243 0.248 0.241 0.249 80,000 19,585 0.2448 0.248 0.243 0.248 0.241 0.249 80,000 0.2448 -0.80%
2020-03-17 0 0.250 0.240 0.255 0.240 0.250 375,000 90,785 0.2421 0.250 0.240 0.255 0.240 0.250 375,000 0.2421 2.46%
2020-03-16 0 0.244 0.218 0.245 0.235 0.249 1,455,000 351,315 0.2415 0.244 0.218 0.245 0.235 0.249 1,455,000 0.2415 -1.21%
2020-03-13 0 0.247 0.246 0.247 0.245 0.250 922,250 226,490 0.2456 0.247 0.246 0.247 0.245 0.250 922,250 0.2456 -1.20%
2020-03-12 0 0.250 0.248 0.250 0.245 0.255 310,850 77,434 0.2491 0.250 0.248 0.250 0.245 0.255 310,850 0.2491 0.00%
2020-03-11 0 0.250 0.248 0.250 0.249 0.250 65,000 16,195 0.2492 0.250 0.248 0.250 0.249 0.250 65,000 0.2492 0.00%
2020-03-10 0 0.250 0.248 0.250 0.245 0.255 614,950 151,848 0.2469 0.250 0.248 0.250 0.245 0.255 614,950 0.2469 0.00%
2020-03-09 0 0.250 0.248 0.250 0.248 0.255 173,000 43,509 0.2515 0.250 0.248 0.250 0.248 0.255 173,000 0.2515 -1.96%
2020-03-06 0 0.255 0.249 0.255 0.250 0.255 199,500 49,915 0.2502 0.255 0.249 0.255 0.250 0.255 199,500 0.2502 0.00%
2020-03-05 0 0.255 0.248 0.255 0.246 0.255 107,000 26,575 0.2484 0.255 0.248 0.255 0.246 0.255 107,000 0.2484 0.00%
2020-03-04 0 0.255 0.247 0.255 0.247 0.255 22,000 5,544 0.2520 0.255 0.247 0.255 0.247 0.255 22,000 0.2520 0.00%
2020-03-03 0 0.255 0.248 0.255 0.250 0.255 45,000 11,275 0.2506 0.255 0.248 0.255 0.250 0.255 45,000 0.2506 0.00%
2020-03-02 0 0.255 0.248 0.255 0.248 0.255 10,000 2,515 0.2515 0.255 0.248 0.255 0.248 0.255 10,000 0.2515 3.24%
2020-02-28 0 0.247 0.247 0.249 0.247 0.255 455,140 113,433 0.2492 0.247 0.247 0.249 0.247 0.255 455,140 0.2492 -3.14%
2020-02-27 0 0.255 0.247 0.250 0.248 0.255 1,460,000 365,350 0.2502 0.255 0.247 0.250 0.248 0.255 1,460,000 0.2502 -1.92%
2020-02-26 0 0.260 0.250 0.260 0.250 0.260 2,397,000 606,880 0.2532 0.260 0.250 0.260 0.250 0.260 2,397,000 0.2532 0.00%
2020-02-25 0 0.260 0.255 0.260 0.260 0.265 405,000 105,325 0.2601 0.260 0.255 0.260 0.260 0.265 405,000 0.2601 0.00%
2020-02-24 0 0.260 0.255 0.260 0.250 0.260 142,200 36,236 0.2548 0.260 0.255 0.260 0.250 0.260 142,200 0.2548 0.00%
2020-02-21 0 0.260 0.250 0.260 0.250 0.260 1,055,000 269,650 0.2556 0.260 0.250 0.260 0.250 0.260 1,055,000 0.2556 0.00%
2020-02-20 0 0.260 0.255 0.260 0.255 0.260 110,000 28,075 0.2552 0.260 0.255 0.260 0.255 0.260 110,000 0.2552 0.00%
2020-02-19 0 0.260 0.255 0.260 0.255 0.260 365,020 93,929 0.2573 0.260 0.255 0.260 0.255 0.260 365,020 0.2573 0.00%
2020-02-18 0 0.260 0.250 0.260 0.250 0.260 470,000 119,425 0.2541 0.260 0.250 0.260 0.250 0.260 470,000 0.2541 0.00%
2020-02-17 0 0.260 0.250 0.255 0.255 0.265 1,470,000 377,575 0.2569 0.260 0.250 0.255 0.255 0.265 1,470,000 0.2569 -3.70%
2020-02-14 0 0.270 0.260 0.270 0.265 0.270 150,000 39,800 0.2653 0.270 0.260 0.270 0.265 0.270 150,000 0.2653 0.00%
2020-02-13 0 0.270 0.260 0.270 0.260 0.270 475,800 124,942 0.2626 0.270 0.260 0.270 0.260 0.270 475,800 0.2626 0.00%
2020-02-12 0 0.270 0.265 0.270 0.260 0.270 152,580 40,270 0.2639 0.270 0.265 0.270 0.260 0.270 152,580 0.2639 -1.82%
2020-02-11 0 0.275 0.265 0.275 0.265 0.275 160,000 42,975 0.2686 0.275 0.265 0.275 0.265 0.275 160,000 0.2686 1.85%
2020-02-10 0 0.270 0.260 0.270 0.255 0.270 1,455,000 379,400 0.2608 0.270 0.260 0.270 0.255 0.270 1,455,000 0.2608 0.00%
2020-02-07 0 0.270 0.265 0.270 0.260 0.270 200,000 52,875 0.2644 0.270 0.265 0.270 0.260 0.270 200,000 0.2644 0.00%
2020-02-06 0 0.270 0.265 0.270 0.255 0.270 715,000 186,625 0.2610 0.270 0.265 0.270 0.255 0.270 715,000 0.2610 1.89%
2020-02-05 0 0.265 0.255 0.265 0.260 0.275 740,000 194,650 0.2630 0.265 0.255 0.265 0.260 0.275 740,000 0.2630 -3.64%
2020-02-04 0 0.275 0.265 0.275 0.260 0.275 800,000 213,625 0.2670 0.275 0.265 0.275 0.260 0.275 800,000 0.2670 -3.51%
2020-02-03 0 0.285 0.270 0.290 0.255 0.285 955,140 265,885 0.2784 0.285 0.270 0.290 0.255 0.285 955,140 0.2784 5.56%
2020-01-31 0 0.270 0.260 0.270 0.250 0.390 5,255,000 1,544,950 0.2940 0.270 0.260 0.270 0.250 0.390 5,255,000 0.2940 -25.00%
2020-01-30 0 0.360 0.355 0.360 0.290 0.410 16,380,400 5,909,454 0.3608 0.360 0.355 0.360 0.290 0.410 16,380,400 0.3608 33.33%
2020-01-29 0 0.270 0.255 0.265 0.250 0.285 755,000 191,150 0.2532 0.270 0.255 0.265 0.250 0.285 755,000 0.2532 0.00%
2020-01-24 0 0.270 0.255 0.270 0.270 0.270 100,000 27,000 0.2700 0.270 0.255 0.270 0.270 0.270 100,000 0.2700 -1.82%
2020-01-23 0 0.275 0.270 0.280 - - 0 0 - 0.275 0.270 0.280 - - 0 - -1.79%
2020-01-22 0 0.280 0.265 0.280 0.270 0.315 255,000 69,725 0.2734 0.280 0.265 0.280 0.270 0.315 255,000 0.2734 -1.75%
2020-01-21 0 0.285 0.285 0.320 0.265 0.265 75,100 19,900 0.2650 0.285 0.285 0.320 0.265 0.265 75,100 0.2650 0.00%
2020-01-20 0 0.285 0.260 0.290 0.260 0.285 70,500 18,475 0.2621 0.285 0.260 0.290 0.260 0.285 70,500 0.2621 3.64%
2020-01-17 0 0.275 0.260 0.285 0.255 0.350 600,000 160,025 0.2667 0.275 0.260 0.285 0.255 0.350 600,000 0.2667 7.84%
2020-01-16 0 0.255 0.248 0.255 0.248 0.260 545,000 139,165 0.2553 0.255 0.248 0.255 0.248 0.260 545,000 0.2553 0.00%
2020-01-15 0 0.255 0.246 0.255 0.248 0.255 185,000 46,325 0.2504 0.255 0.246 0.255 0.248 0.255 185,000 0.2504 0.00%
2020-01-14 0 0.255 0.248 0.255 0.250 0.255 662,500 167,282 0.2525 0.255 0.248 0.255 0.250 0.255 662,500 0.2525 2.00%
2020-01-13 0 0.250 0.245 0.250 0.245 0.255 1,610,000 397,580 0.2469 0.250 0.245 0.250 0.245 0.255 1,610,000 0.2469 0.40%
2020-01-10 0 0.249 - 0.249 0.249 0.275 1,005,000 259,405 0.2581 0.249 - 0.249 0.249 0.275 1,005,000 0.2581 -7.78%
2020-01-09 0 0.270 0.260 0.270 0.265 0.270 199,750 53,303 0.2668 0.270 0.260 0.270 0.265 0.270 199,750 0.2668 0.00%
2020-01-08 0 0.270 0.260 0.270 0.265 0.270 155,000 41,350 0.2668 0.270 0.260 0.270 0.265 0.270 155,000 0.2668 -1.82%
2020-01-07 0 0.275 0.265 0.275 0.270 0.275 55,020 14,879 0.2704 0.275 0.265 0.275 0.270 0.275 55,020 0.2704 0.00%
2020-01-06 0 0.275 0.260 0.275 0.260 0.280 751,000 204,616 0.2725 0.275 0.260 0.275 0.260 0.280 751,000 0.2725 -3.51%
2020-01-03 0 0.285 0.270 0.285 0.270 0.285 92,000 25,860 0.2811 0.285 0.270 0.285 0.270 0.285 92,000 0.2811 0.00%
2020-01-02 0 0.285 0.265 0.285 0.270 0.290 390,000 105,575 0.2707 0.285 0.265 0.285 0.270 0.290 390,000 0.2707 3.64%
2019-12-31 0 0.275 0.265 0.275 0.250 0.275 520,000 139,275 0.2678 0.275 0.265 0.275 0.250 0.275 520,000 0.2678 -1.79%
2019-12-30 0 0.280 0.270 0.280 0.270 0.280 508,000 139,410 0.2744 0.280 0.270 0.280 0.270 0.280 508,000 0.2744 0.00%
2019-12-27 0 0.280 0.270 0.280 0.275 0.280 105,000 28,900 0.2752 0.280 0.270 0.280 0.275 0.280 105,000 0.2752 -1.75%
2019-12-24 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2019-12-23 0 0.285 0.275 0.285 0.275 0.285 73,000 20,355 0.2788 0.285 0.275 0.285 0.275 0.285 73,000 0.2788 0.00%
2019-12-20 0 0.285 0.275 0.285 - - 300,000 84,000 0.2800 0.285 0.275 0.285 - - 300,000 0.2800 0.00%
2019-12-19 0 0.285 0.275 0.285 0.275 0.285 142,300 40,133 0.2820 0.285 0.275 0.285 0.275 0.285 142,300 0.2820 0.00%
2019-12-18 0 0.285 0.275 0.285 0.280 0.285 57,840 16,150 0.2792 0.285 0.275 0.285 0.280 0.285 57,840 0.2792 0.00%
2019-12-17 0 0.285 0.275 0.285 0.280 0.285 60,000 16,850 0.2808 0.285 0.275 0.285 0.280 0.285 60,000 0.2808 0.00%
2019-12-16 0 0.285 0.275 0.285 0.280 0.290 511,500 145,090 0.2837 0.285 0.275 0.285 0.280 0.290 511,500 0.2837 1.79%
2019-12-13 0 0.280 0.270 0.280 0.270 0.295 995,920 280,623 0.2818 0.280 0.270 0.280 0.270 0.295 995,920 0.2818 -3.45%
2019-12-12 0 0.290 0.280 0.290 0.285 0.295 1,210,000 350,900 0.2900 0.290 0.280 0.290 0.285 0.295 1,210,000 0.2900 -3.33%
2019-12-11 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2019-12-10 0 0.300 0.290 0.380 0.300 0.300 5,100 1,528 0.2996 0.300 0.290 0.380 0.300 0.300 5,100 0.2996 1.69%
2019-12-09 0 0.295 0.285 0.295 0.285 0.295 205,000 59,375 0.2896 0.295 0.285 0.295 0.285 0.295 205,000 0.2896 0.00%
2019-12-06 0 0.295 0.285 0.290 0.290 0.295 55,000 15,975 0.2905 0.295 0.285 0.290 0.290 0.295 55,000 0.2905 1.72%
2019-12-05 0 0.290 0.285 0.295 0.290 0.290 100,000 29,000 0.2900 0.290 0.285 0.295 0.290 0.290 100,000 0.2900 -1.69%
2019-12-04 0 0.295 0.285 0.295 0.290 0.295 105,000 30,475 0.2902 0.295 0.285 0.295 0.290 0.295 105,000 0.2902 1.72%
2019-12-03 0 0.290 0.285 0.290 0.290 0.295 580,160 168,844 0.2910 0.290 0.285 0.290 0.290 0.295 580,160 0.2910 -6.45%
2019-12-02 0 0.310 0.295 0.395 0.290 0.310 299,000 89,555 0.2995 0.310 0.295 0.395 0.290 0.310 299,000 0.2995 5.08%
2019-11-29 0 0.295 0.290 0.295 0.290 0.300 365,000 106,700 0.2923 0.295 0.290 0.295 0.290 0.300 365,000 0.2923 -6.35%
2019-11-28 0 0.315 0.290 0.320 0.290 0.315 410,200 122,029 0.2975 0.315 0.290 0.320 0.290 0.315 410,200 0.2975 5.00%
2019-11-27 0 0.300 0.290 0.300 0.290 0.300 245,000 71,300 0.2910 0.300 0.290 0.300 0.290 0.300 245,000 0.2910 -1.64%
2019-11-26 0 0.305 0.295 0.305 0.280 0.305 755,600 218,062 0.2886 0.305 0.295 0.305 0.280 0.305 755,600 0.2886 -1.61%
2019-11-25 0 0.310 0.300 0.310 0.295 0.310 555,000 166,475 0.3000 0.310 0.300 0.310 0.295 0.310 555,000 0.3000 3.33%
2019-11-22 0 0.300 0.295 0.310 0.290 0.300 269,000 80,330 0.2986 0.300 0.295 0.310 0.290 0.300 269,000 0.2986 0.00%
2019-11-21 0 0.300 0.290 0.300 0.290 0.300 79,550 23,478 0.2951 0.300 0.290 0.300 0.290 0.300 79,550 0.2951 0.00%
2019-11-20 0 0.300 0.285 0.300 0.285 0.300 170,000 49,750 0.2926 0.300 0.285 0.300 0.285 0.300 170,000 0.2926 0.00%
2019-11-19 0 0.300 0.290 0.300 0.300 0.300 30,960 9,259 0.2991 0.300 0.290 0.300 0.300 0.300 30,960 0.2991 3.45%
2019-11-18 0 0.290 0.285 0.300 0.290 0.290 50,000 14,500 0.2900 0.290 0.285 0.300 0.290 0.290 50,000 0.2900 0.00%
2019-11-15 0 0.290 0.290 0.300 0.280 0.290 375,000 107,350 0.2863 0.290 0.290 0.300 0.280 0.290 375,000 0.2863 1.75%
2019-11-14 0 0.285 0.295 0.300 0.285 0.300 670,000 199,925 0.2984 0.285 0.295 0.300 0.285 0.300 670,000 0.2984 -3.39%
2019-11-13 0 0.295 0.295 0.300 0.290 0.300 2,525,000 741,425 0.2936 0.295 0.295 0.300 0.290 0.300 2,525,000 0.2936 -1.67%
2019-11-12 0 0.300 0.300 0.310 0.295 0.310 1,390,000 419,600 0.3019 0.300 0.300 0.310 0.295 0.310 1,390,000 0.3019 -3.23%
2019-11-11 0 0.310 0.305 0.310 0.305 0.310 175,000 53,875 0.3079 0.310 0.305 0.310 0.305 0.310 175,000 0.3079 -3.12%
2019-11-08 0 0.320 0.300 0.305 0.310 0.320 1,200,000 379,100 0.3159 0.320 0.300 0.305 0.310 0.320 1,200,000 0.3159 -3.03%
2019-11-07 0 0.330 0.315 0.330 - - 2,540 749 0.2949 0.330 0.315 0.330 - - 2,540 0.2949 0.00%
2019-11-06 0 0.330 0.320 0.330 0.315 0.330 275,000 87,300 0.3175 0.330 0.320 0.330 0.315 0.330 275,000 0.3175 1.54%
2019-11-05 0 0.325 0.315 0.335 0.315 0.350 367,500 124,675 0.3393 0.325 0.315 0.335 0.315 0.350 367,500 0.3393 0.00%
2019-11-04 0 0.325 0.315 0.325 0.320 0.330 205,000 66,800 0.3259 0.325 0.315 0.325 0.320 0.330 205,000 0.3259 1.56%
2019-11-01 0 0.320 0.310 0.320 0.310 0.325 1,701,000 537,300 0.3159 0.320 0.310 0.320 0.310 0.325 1,701,000 0.3159 -1.54%
2019-10-31 0 0.325 0.315 0.325 0.315 0.330 771,000 247,550 0.3211 0.325 0.315 0.325 0.315 0.330 771,000 0.3211 -1.52%
2019-10-30 0 0.330 0.315 0.330 0.315 0.330 50,120 16,135 0.3219 0.330 0.315 0.330 0.315 0.330 50,120 0.3219 1.54%
2019-10-29 0 0.325 0.310 0.325 0.310 0.325 480,000 151,875 0.3164 0.325 0.310 0.325 0.310 0.325 480,000 0.3164 -1.52%
2019-10-28 0 0.330 0.320 0.330 0.330 0.330 55,000 18,150 0.3300 0.330 0.320 0.330 0.330 0.330 55,000 0.3300 0.00%
2019-10-25 0 0.330 0.315 0.330 0.325 0.330 40,000 13,100 0.3275 0.330 0.315 0.330 0.325 0.330 40,000 0.3275 1.54%
2019-10-24 0 0.325 0.315 0.325 0.315 0.325 35,000 11,075 0.3164 0.325 0.315 0.325 0.315 0.325 35,000 0.3164 3.17%
2019-10-23 0 0.315 0.310 0.315 0.310 0.315 245,000 76,000 0.3102 0.315 0.310 0.315 0.310 0.315 245,000 0.3102 1.61%
2019-10-22 0 0.310 0.305 0.315 0.310 0.320 420,000 132,550 0.3156 0.310 0.305 0.315 0.310 0.320 420,000 0.3156 -1.59%
2019-10-21 0 0.315 0.310 0.315 0.315 0.330 185,000 58,900 0.3184 0.315 0.310 0.315 0.315 0.330 185,000 0.3184 -4.55%
2019-10-18 0 0.330 0.320 0.330 0.315 0.330 215,900 68,870 0.3190 0.330 0.320 0.330 0.315 0.330 215,900 0.3190 0.00%
2019-10-17 0 0.330 0.330 0.350 0.315 0.320 10,000 3,175 0.3175 0.330 0.330 0.350 0.315 0.320 10,000 0.3175 3.13%
2019-10-16 0 0.320 0.315 0.325 0.320 0.320 5,000 1,600 0.3200 0.320 0.315 0.325 0.320 0.320 5,000 0.3200 -1.54%
2019-10-15 0 0.325 0.315 0.330 0.320 0.325 140,000 44,825 0.3202 0.325 0.315 0.330 0.320 0.325 140,000 0.3202 1.56%
2019-10-14 0 0.320 0.310 0.320 0.315 0.320 261,500 82,942 0.3172 0.320 0.310 0.320 0.315 0.320 261,500 0.3172 0.00%
2019-10-11 0 0.320 0.320 0.360 0.315 0.325 304,400 96,995 0.3186 0.320 0.320 0.360 0.315 0.325 304,400 0.3186 1.59%
2019-10-10 0 0.315 0.310 0.315 0.310 0.320 965,320 301,742 0.3126 0.315 0.310 0.315 0.310 0.320 965,320 0.3126 -3.08%
2019-10-09 0 0.325 0.315 0.325 0.310 0.325 535,000 169,000 0.3159 0.325 0.315 0.325 0.310 0.325 535,000 0.3159 -1.52%
2019-10-08 0 0.330 0.315 0.375 0.320 0.330 356,500 115,225 0.3232 0.330 0.315 0.375 0.320 0.330 356,500 0.3232 1.54%
2019-10-04 0 0.325 0.315 0.325 - - 0 0 - 0.325 0.315 0.325 - - 0 - 0.00%
2019-10-03 0 0.325 0.315 0.325 0.320 0.325 125,000 40,025 0.3202 0.325 0.315 0.325 0.320 0.325 125,000 0.3202 0.00%
2019-10-02 0 0.325 0.315 0.325 0.310 0.325 380,060 120,392 0.3168 0.325 0.315 0.325 0.310 0.325 380,060 0.3168 0.00%
2019-09-30 0 0.325 0.310 0.325 0.315 0.325 40,000 12,725 0.3181 0.325 0.310 0.325 0.315 0.325 40,000 0.3181 0.00%
2019-09-27 0 0.325 0.310 0.325 0.315 0.325 12,000 3,800 0.3167 0.325 0.310 0.325 0.315 0.325 12,000 0.3167 0.00%
2019-09-26 0 0.325 0.315 0.325 - - 0 0 - 0.325 0.315 0.325 - - 0 - 0.00%
2019-09-25 0 0.325 0.315 0.325 - - 60 18 0.3000 0.325 0.315 0.325 - - 60 0.3000 0.00%
2019-09-24 0 0.325 0.310 0.325 0.310 0.325 263,500 82,940 0.3148 0.325 0.310 0.325 0.310 0.325 263,500 0.3148 3.17%
2019-09-23 0 0.315 0.310 0.325 0.310 0.325 370,500 116,825 0.3153 0.315 0.310 0.325 0.310 0.325 370,500 0.3153 -4.55%
2019-09-20 0 0.330 0.320 0.330 0.315 0.330 170,000 54,525 0.3207 0.330 0.320 0.330 0.315 0.330 170,000 0.3207 0.00%
2019-09-19 0 0.330 0.305 0.380 0.310 0.330 510,000 162,675 0.3190 0.330 0.305 0.380 0.310 0.330 510,000 0.3190 0.00%
2019-09-18 0 0.330 0.315 0.330 0.320 0.330 31,250 10,100 0.3232 0.330 0.315 0.330 0.320 0.330 31,250 0.3232 0.00%
2019-09-17 0 0.330 0.315 0.340 0.325 0.330 25,000 8,150 0.3260 0.330 0.315 0.340 0.325 0.330 25,000 0.3260 0.00%
2019-09-16 0 0.330 0.320 0.330 - - 160 48 0.3000 0.330 0.320 0.330 - - 160 0.3000 0.00%
2019-09-13 0 0.330 0.315 0.360 - - 0 0 - 0.330 0.315 0.360 - - 0 - 0.00%
2019-09-12 0 0.330 0.315 0.350 0.320 0.330 125,000 40,200 0.3216 0.330 0.315 0.350 0.320 0.330 125,000 0.3216 0.00%
2019-09-11 0 0.330 0.315 0.330 0.305 0.330 715,000 223,825 0.3130 0.330 0.315 0.330 0.305 0.330 715,000 0.3130 0.00%
2019-09-10 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2019-09-09 0 0.330 0.320 0.330 - - 2,560 768 0.3000 0.330 0.320 0.330 - - 2,560 0.3000 0.00%
2019-09-06 0 0.330 0.315 0.330 - - 800 240 0.3000 0.330 0.315 0.330 - - 800 0.3000 0.00%
2019-09-05 0 0.330 0.315 0.330 - - 200 60 0.3000 0.330 0.315 0.330 - - 200 0.3000 0.00%
2019-09-04 0 0.330 0.320 0.360 0.315 0.330 13,000 4,125 0.3173 0.330 0.320 0.360 0.315 0.330 13,000 0.3173 0.00%
2019-09-03 0 0.330 0.315 0.330 0.320 0.330 190,000 60,900 0.3205 0.330 0.315 0.330 0.320 0.330 190,000 0.3205 0.00%
2019-09-02 0 0.330 0.315 0.330 0.320 0.330 145,000 46,450 0.3203 0.330 0.315 0.330 0.320 0.330 145,000 0.3203 0.00%
2019-08-30 0 0.330 0.330 0.360 0.315 0.335 509,500 166,325 0.3264 0.330 0.330 0.360 0.315 0.335 509,500 0.3264 0.00%
2019-08-29 0 0.330 0.310 0.330 0.305 0.330 1,070,500 333,705 0.3117 0.330 0.310 0.330 0.305 0.330 1,070,500 0.3117 1.54%
2019-08-28 0 0.325 0.310 0.325 0.310 0.325 227,500 70,837 0.3114 0.325 0.310 0.325 0.310 0.325 227,500 0.3114 -1.52%
2019-08-27 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2019-08-26 0 0.330 0.315 0.380 0.305 0.330 134,500 41,955 0.3119 0.330 0.315 0.380 0.305 0.330 134,500 0.3119 0.00%
2019-08-23 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2019-08-22 0 0.330 0.315 0.390 0.320 0.330 67,500 21,637 0.3205 0.330 0.315 0.390 0.320 0.330 67,500 0.3205 0.00%
2019-08-21 0 0.330 0.350 0.390 0.320 0.330 20,000 6,450 0.3225 0.330 0.350 0.390 0.320 0.330 20,000 0.3225 -1.49%
2019-08-20 0 0.335 0.315 0.380 0.320 0.335 170,150 54,770 0.3219 0.335 0.315 0.380 0.320 0.335 170,150 0.3219 0.00%
2019-08-19 0 0.335 0.315 0.350 0.315 0.335 150,000 48,650 0.3243 0.335 0.315 0.350 0.315 0.335 150,000 0.3243 3.08%
2019-08-16 0 0.325 0.325 0.350 0.305 0.335 1,058,000 335,670 0.3173 0.325 0.325 0.350 0.305 0.335 1,058,000 0.3173 1.56%
2019-08-15 0 0.320 0.310 0.330 0.300 0.320 329,857 102,483 0.3107 0.320 0.310 0.330 0.300 0.320 329,857 0.3107 3.23%
2019-08-14 0 0.310 0.305 0.310 0.295 0.330 1,642,800 503,140 0.3063 0.310 0.305 0.310 0.295 0.330 1,642,800 0.3063 -3.12%
2019-08-13 0 0.320 0.305 0.320 0.300 0.335 1,613,520 501,096 0.3106 0.320 0.305 0.320 0.300 0.335 1,613,520 0.3106 -4.48%
2019-08-12 0 0.335 0.330 0.340 0.335 0.340 95,000 31,950 0.3363 0.335 0.330 0.340 0.335 0.340 95,000 0.3363 -1.47%
2019-08-09 0 0.340 0.330 0.360 0.335 0.340 94,100 31,576 0.3356 0.340 0.330 0.360 0.335 0.340 94,100 0.3356 0.00%
2019-08-08 0 0.340 0.330 0.340 0.330 0.340 70,500 23,635 0.3352 0.340 0.330 0.340 0.330 0.340 70,500 0.3352 0.00%
2019-08-07 0 0.340 0.335 0.350 0.335 0.340 35,000 11,750 0.3357 0.340 0.335 0.350 0.335 0.340 35,000 0.3357 1.49%
2019-08-06 0 0.335 0.330 0.340 0.330 0.340 425,000 142,325 0.3349 0.335 0.330 0.340 0.330 0.340 425,000 0.3349 -1.47%
2019-08-05 0 0.340 0.330 0.340 0.330 0.345 443,500 149,295 0.3366 0.340 0.330 0.340 0.330 0.345 443,500 0.3366 -5.56%
2019-08-02 0 0.360 0.340 0.360 0.340 0.360 35,500 12,265 0.3455 0.360 0.340 0.360 0.340 0.360 35,500 0.3455 2.86%
2019-08-01 0 0.350 0.345 0.370 0.330 0.360 1,012,500 347,050 0.3428 0.350 0.345 0.370 0.330 0.360 1,012,500 0.3428 -2.78%
2019-07-31 0 0.360 0.360 0.380 0.340 0.350 485,000 167,400 0.3452 0.360 0.360 0.380 0.340 0.350 485,000 0.3452 2.86%
2019-07-30 0 0.350 0.345 0.350 0.340 0.355 1,280,000 439,475 0.3433 0.350 0.345 0.350 0.340 0.355 1,280,000 0.3433 -2.78%
2019-07-29 0 0.360 0.360 0.395 0.340 0.350 451,000 155,880 0.3456 0.360 0.360 0.395 0.340 0.350 451,000 0.3456 1.41%
2019-07-26 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2019-06-21 0 0.355 0.345 0.355 0.345 0.355 1,130,000 391,400 0.3464 0.355 0.345 0.355 0.345 0.355 1,130,000 0.3464 1.43%
2019-06-20 0 0.350 0.340 0.350 0.345 0.355 215,500 75,917 0.3523 0.350 0.340 0.350 0.345 0.355 215,500 0.3523 -4.11%
2019-06-19 0 0.365 0.350 0.365 0.355 0.365 135,000 47,975 0.3554 0.365 0.350 0.365 0.355 0.365 135,000 0.3554 1.39%
2019-06-18 0 0.360 0.350 0.360 0.345 0.365 585,000 206,475 0.3529 0.360 0.350 0.360 0.345 0.365 585,000 0.3529 0.00%
2019-06-17 0 0.360 0.340 0.360 0.350 0.360 453,000 160,965 0.3553 0.360 0.340 0.360 0.350 0.360 453,000 0.3553 0.00%
2019-06-14 0 0.360 0.350 0.360 - - 3,500 1,155 0.3300 0.360 0.350 0.360 - - 3,500 0.3300 0.00%
2019-06-13 0 0.360 0.345 0.350 0.345 0.365 1,370,000 478,275 0.3491 0.360 0.345 0.350 0.345 0.365 1,370,000 0.3491 -1.37%
2019-06-12 0 0.365 0.355 0.365 0.360 0.365 65,000 23,425 0.3604 0.365 0.355 0.365 0.360 0.365 65,000 0.3604 0.00%
2019-06-11 0 0.365 0.355 0.365 0.355 0.365 366,500 132,635 0.3619 0.365 0.355 0.365 0.355 0.365 366,500 0.3619 0.00%
2019-06-10 0 0.365 0.355 0.390 0.360 0.365 350,000 126,700 0.3620 0.365 0.355 0.390 0.360 0.365 350,000 0.3620 1.39%
2019-06-06 0 0.360 0.360 0.385 0.360 0.360 85,000 30,600 0.3600 0.360 0.360 0.385 0.360 0.360 85,000 0.3600 0.00%
2019-06-05 0 0.360 0.350 0.370 0.360 0.360 51,500 18,510 0.3594 0.360 0.350 0.370 0.360 0.360 51,500 0.3594 0.00%
2019-06-04 0 0.360 0.360 0.375 0.360 0.365 75,000 27,025 0.3603 0.360 0.360 0.375 0.360 0.365 75,000 0.3603 -2.70%
2019-06-03 0 0.370 0.360 0.395 0.350 0.370 520,000 186,650 0.3589 0.370 0.360 0.395 0.350 0.370 520,000 0.3589 0.00%
2019-05-31 0 0.370 0.360 0.370 0.355 0.370 106,500 38,260 0.3592 0.370 0.360 0.370 0.355 0.370 106,500 0.3592 1.37%
2019-05-30 0 0.365 0.360 0.395 0.360 0.365 220,000 79,800 0.3627 0.365 0.360 0.395 0.360 0.365 220,000 0.3627 0.00%
2019-05-29 0 0.365 0.360 0.375 - - 0 0 - 0.365 0.360 0.375 - - 0 - 0.00%
2019-05-28 0 0.365 0.360 0.370 0.345 0.365 1,430,000 510,075 0.3567 0.365 0.360 0.370 0.345 0.365 1,430,000 0.3567 1.39%
2019-05-27 0 0.360 0.350 0.360 0.350 0.370 842,500 299,850 0.3559 0.360 0.350 0.360 0.350 0.370 842,500 0.3559 -2.70%
2019-05-24 0 0.370 0.350 0.370 0.360 0.370 100,000 36,350 0.3635 0.370 0.350 0.370 0.360 0.370 100,000 0.3635 0.00%
2019-05-23 0 0.370 0.365 0.380 0.365 0.370 43,050 15,621 0.3629 0.370 0.365 0.380 0.365 0.370 43,050 0.3629 0.00%
2019-05-22 0 0.370 0.365 0.380 0.370 0.370 10,000 3,700 0.3700 0.370 0.365 0.380 0.370 0.370 10,000 0.3700 0.00%
2019-05-21 0 0.370 0.365 0.385 0.370 0.370 155,000 57,350 0.3700 0.370 0.365 0.385 0.370 0.370 155,000 0.3700 0.00%
2019-05-20 0 0.370 0.365 0.385 0.365 0.370 290,000 106,325 0.3666 0.370 0.365 0.385 0.365 0.370 290,000 0.3666 0.00%
2019-05-17 0 0.370 0.365 0.395 0.370 0.370 53,500 19,725 0.3687 0.370 0.365 0.395 0.370 0.370 53,500 0.3687 -1.33%
2019-05-16 0 0.375 0.365 0.390 0.370 0.375 116,050 42,842 0.3692 0.375 0.365 0.390 0.370 0.375 116,050 0.3692 0.00%
2019-05-15 0 0.375 0.360 0.380 0.350 0.375 1,095,500 391,870 0.3577 0.375 0.360 0.380 0.350 0.375 1,095,500 0.3577 0.00%
2019-05-14 0 0.375 0.365 0.375 0.365 0.375 32,500 11,975 0.3685 0.375 0.365 0.375 0.365 0.375 32,500 0.3685 0.00%
2019-05-10 0 0.375 0.365 0.375 0.365 0.375 76,150 27,852 0.3658 0.375 0.365 0.375 0.365 0.375 76,150 0.3658 1.35%
2019-05-09 0 0.370 0.370 0.380 0.370 0.370 11,000 4,050 0.3682 0.370 0.370 0.380 0.370 0.370 11,000 0.3682 0.00%
2019-05-08 0 0.370 0.365 0.385 0.365 0.385 55,000 20,600 0.3745 0.370 0.365 0.385 0.365 0.385 55,000 0.3745 -1.33%
2019-05-07 0 0.375 0.370 0.375 0.355 0.375 338,000 122,000 0.3609 0.375 0.370 0.375 0.355 0.375 338,000 0.3609 4.17%
2019-05-06 0 0.360 0.350 0.370 0.360 0.365 69,000 25,042 0.3629 0.360 0.350 0.370 0.360 0.365 69,000 0.3629 -2.70%
2019-05-03 0 0.370 0.365 0.370 0.370 0.370 102,500 37,887 0.3696 0.370 0.365 0.370 0.370 0.370 102,500 0.3696 0.00%
2019-05-02 0 0.370 0.365 0.370 - - 0 0 - 0.370 0.365 0.370 - - 0 - 0.00%
2019-04-30 0 0.370 0.360 0.380 0.360 0.370 2,010,000 729,010 0.3627 0.370 0.360 0.380 0.360 0.370 2,010,000 0.3627 1.37%
2019-04-29 0 0.365 0.360 0.365 0.360 0.365 91,000 32,882 0.3613 0.365 0.360 0.365 0.360 0.365 91,000 0.3613 0.00%
2019-04-26 0 0.365 0.360 0.365 0.355 0.365 97,500 35,375 0.3628 0.365 0.360 0.365 0.355 0.365 97,500 0.3628 -1.35%
2019-04-25 0 0.370 0.365 0.370 0.365 0.370 27,500 10,050 0.3655 0.370 0.365 0.370 0.365 0.370 27,500 0.3655 1.37%
2019-04-24 0 0.365 0.360 0.365 0.355 0.365 105,000 37,875 0.3607 0.365 0.360 0.365 0.355 0.365 105,000 0.3607 0.00%
2019-04-23 0 0.365 0.360 0.365 0.355 0.365 582,500 209,812 0.3602 0.365 0.360 0.365 0.355 0.365 582,500 0.3602 0.00%
2019-04-18 0 0.365 0.360 0.365 0.355 0.365 268,000 96,645 0.3606 0.365 0.360 0.365 0.355 0.365 268,000 0.3606 0.00%
2019-04-17 0 0.365 0.360 0.365 0.355 0.370 996,500 361,667 0.3629 0.365 0.360 0.365 0.355 0.370 996,500 0.3629 -1.35%
2019-04-16 0 0.370 0.360 0.370 0.360 0.375 1,813,300 660,375 0.3642 0.370 0.360 0.370 0.360 0.375 1,813,300 0.3642 -2.63%
2019-04-15 0 0.380 0.370 0.380 0.370 0.380 729,300 272,348 0.3734 0.380 0.370 0.380 0.370 0.380 729,300 0.3734 -1.30%
2019-04-12 0 0.385 0.380 0.385 0.375 0.385 185,000 69,595 0.3762 0.385 0.380 0.385 0.375 0.385 185,000 0.3762 0.00%
2019-04-11 0 0.385 0.380 0.385 0.375 0.385 163,900 61,704 0.3765 0.385 0.380 0.385 0.375 0.385 163,900 0.3765 0.00%
2019-04-10 0 0.385 0.380 0.385 0.380 0.385 63,000 23,780 0.3775 0.385 0.380 0.385 0.380 0.385 63,000 0.3775 0.00%
2019-04-09 0 0.385 0.380 0.385 0.370 0.390 302,660 116,320 0.3843 0.385 0.380 0.385 0.370 0.390 302,660 0.3843 1.32%
2019-04-08 0 0.380 0.375 0.380 0.370 0.385 467,800 177,340 0.3791 0.380 0.375 0.380 0.370 0.385 467,800 0.3791 -2.56%
2019-04-04 0 0.390 0.385 0.390 - - 0 0 - 0.390 0.385 0.390 - - 0 - 0.00%
2019-04-03 0 0.390 0.370 0.390 0.365 0.390 785,850 295,381 0.3759 0.390 0.370 0.390 0.365 0.390 785,850 0.3759 0.00%
2019-04-02 0 0.390 0.385 0.390 0.380 0.400 280,000 108,875 0.3888 0.390 0.385 0.390 0.380 0.400 280,000 0.3888 -3.70%
2019-04-01 0 0.405 0.390 0.405 0.390 0.415 10,211,760 4,085,741 0.4001 0.405 0.390 0.405 0.390 0.415 10,211,760 0.4001 1.25%
2019-03-29 0 0.400 0.390 0.400 0.390 0.400 165,560 64,856 0.3917 0.400 0.390 0.400 0.390 0.400 165,560 0.3917 2.56%
2019-03-28 0 0.390 0.380 0.390 0.380 0.390 401,700 153,412 0.3819 0.390 0.380 0.390 0.380 0.390 401,700 0.3819 1.30%
2019-03-27 0 0.385 0.375 0.385 0.370 0.385 895,000 336,425 0.3759 0.385 0.375 0.385 0.370 0.385 895,000 0.3759 -1.28%
2019-03-26 0 0.390 0.375 0.390 0.370 0.405 880,000 335,550 0.3813 0.390 0.375 0.390 0.370 0.405 880,000 0.3813 -3.70%
2019-03-25 0 0.405 0.400 0.405 - - 0 0 - 0.405 0.400 0.405 - - 0 - 0.00%
2019-03-22 0 0.405 0.390 0.405 0.395 0.405 69,700 27,586 0.3958 0.405 0.390 0.405 0.395 0.405 69,700 0.3958 0.00%
2019-03-21 0 0.405 0.395 0.405 0.395 0.410 155,600 62,103 0.3991 0.405 0.395 0.405 0.395 0.410 155,600 0.3991 -1.22%
2019-03-20 0 0.410 0.395 0.410 0.395 0.410 100,000 39,800 0.3980 0.410 0.395 0.410 0.395 0.410 100,000 0.3980 3.80%
2019-03-19 0 0.395 0.385 0.395 0.385 0.410 426,700 167,586 0.3927 0.395 0.385 0.395 0.385 0.410 426,700 0.3927 -1.25%
2019-03-18 0 0.400 0.385 0.400 0.380 0.400 782,400 310,062 0.3963 0.400 0.385 0.400 0.380 0.400 782,400 0.3963 1.27%
2019-03-15 0 0.395 0.390 0.395 0.395 0.410 770,000 307,550 0.3994 0.395 0.390 0.395 0.395 0.410 770,000 0.3994 -3.66%
2019-03-14 0 0.410 0.395 0.410 0.395 0.410 55,000 22,075 0.4014 0.410 0.395 0.410 0.395 0.410 55,000 0.4014 1.23%
2019-03-13 0 0.405 0.395 0.405 0.390 0.405 1,158,500 458,380 0.3957 0.405 0.395 0.405 0.390 0.405 1,158,500 0.3957 1.25%
2019-03-12 0 0.400 0.385 0.400 0.385 0.405 615,000 245,975 0.4000 0.400 0.385 0.400 0.385 0.405 615,000 0.4000 -4.76%
2019-03-11 0 0.420 0.405 0.420 0.400 0.420 725,200 292,776 0.4037 0.420 0.405 0.420 0.400 0.420 725,200 0.4037 1.20%
2019-03-08 0 0.415 0.400 0.415 0.400 0.420 595,770 239,650 0.4023 0.415 0.400 0.415 0.400 0.420 595,770 0.4023 0.00%
2019-03-07 0 0.415 0.400 0.415 0.405 0.420 20,000 8,275 0.4138 0.415 0.400 0.415 0.405 0.420 20,000 0.4138 0.00%
2019-03-06 0 0.415 0.405 0.415 0.405 0.420 108,950 44,590 0.4093 0.415 0.405 0.415 0.405 0.420 108,950 0.4093 -1.19%
2019-03-05 0 0.420 0.410 0.420 0.410 0.420 55,500 22,992 0.4143 0.420 0.410 0.420 0.410 0.420 55,500 0.4143 -2.33%
2019-03-04 0 0.430 0.405 0.430 0.405 0.430 190,000 79,925 0.4207 0.430 0.405 0.430 0.405 0.430 190,000 0.4207 1.18%
2019-03-01 0 0.425 0.400 0.425 0.400 0.425 498,400 203,783 0.4089 0.425 0.400 0.425 0.400 0.425 498,400 0.4089 0.00%
2019-02-28 0 0.425 0.420 0.425 0.415 0.430 392,000 164,650 0.4200 0.425 0.420 0.425 0.415 0.430 392,000 0.4200 -3.41%
2019-02-27 0 0.440 0.425 0.440 0.425 0.440 30,040 12,941 0.4308 0.440 0.425 0.440 0.425 0.440 30,040 0.4308 1.15%
2019-02-26 0 0.435 0.420 0.435 0.420 0.445 503,700 215,503 0.4278 0.435 0.420 0.435 0.420 0.445 503,700 0.4278 -1.14%
2019-02-25 0 0.440 0.425 0.440 0.420 0.440 30,000 12,925 0.4308 0.440 0.425 0.440 0.420 0.440 30,000 0.4308 1.15%
2019-02-22 0 0.435 0.420 0.435 0.425 0.440 180,000 77,125 0.4285 0.435 0.420 0.435 0.425 0.440 180,000 0.4285 -2.25%
2019-02-21 0 0.445 0.425 0.445 0.425 0.445 331,900 142,840 0.4304 0.445 0.425 0.445 0.425 0.445 331,900 0.4304 1.14%
2019-02-20 0 0.440 0.415 0.440 0.415 0.440 315,000 132,875 0.4218 0.440 0.415 0.440 0.415 0.440 315,000 0.4218 1.15%
2019-02-19 0 0.435 0.415 0.435 0.420 0.435 112,000 47,225 0.4217 0.435 0.415 0.435 0.420 0.435 112,000 0.4217 1.16%
2019-02-18 0 0.430 0.430 0.435 0.430 0.435 105,000 45,200 0.4305 0.430 0.430 0.435 0.430 0.435 105,000 0.4305 -1.15%
2019-02-15 0 0.435 0.410 0.435 0.410 0.435 10,596,500 4,533,625 0.4278 0.435 0.410 0.435 0.410 0.435 10,596,500 0.4278 1.16%
2019-02-14 0 0.430 0.415 0.430 0.430 0.430 5,000 2,150 0.4300 0.430 0.415 0.430 0.430 0.430 5,000 0.4300 1.18%
2019-02-13 0 0.425 0.410 0.425 0.410 0.425 247,000 102,510 0.4150 0.425 0.410 0.425 0.410 0.425 247,000 0.4150 1.19%
2019-02-12 0 0.420 0.405 0.420 0.420 0.420 35,000 14,700 0.4200 0.420 0.405 0.420 0.420 0.420 35,000 0.4200 0.00%
2019-02-11 0 0.420 0.400 0.420 0.400 0.420 30,000 12,400 0.4133 0.420 0.400 0.420 0.400 0.420 30,000 0.4133 0.00%
2019-02-08 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2019-02-04 0 0.420 0.390 0.420 0.395 0.420 90,000 35,675 0.3964 0.420 0.390 0.420 0.395 0.420 90,000 0.3964 1.20%
2019-02-01 0 0.415 0.385 0.415 0.390 0.430 67,500 27,025 0.4004 0.415 0.385 0.415 0.390 0.430 67,500 0.4004 3.75%
2019-01-31 0 0.400 0.380 0.400 0.370 0.400 200,000 76,225 0.3811 0.400 0.380 0.400 0.370 0.400 200,000 0.3811 5.26%
2019-01-30 0 0.380 0.370 0.380 0.375 0.380 26,500 9,870 0.3725 0.380 0.370 0.380 0.375 0.380 26,500 0.3725 0.00%
2019-01-29 0 0.380 0.370 0.380 0.375 0.380 22,300 8,403 0.3768 0.380 0.370 0.380 0.375 0.380 22,300 0.3768 0.00%
2019-01-28 0 0.380 0.370 0.380 0.375 0.380 109,000 40,925 0.3755 0.380 0.370 0.380 0.375 0.380 109,000 0.3755 0.00%
2019-01-25 0 0.380 0.360 0.380 0.360 0.380 445,432 164,751 0.3699 0.380 0.360 0.380 0.360 0.380 445,432 0.3699 -1.30%
2019-01-24 0 0.385 0.380 0.385 - - 0 0 - 0.385 0.380 0.385 - - 0 - 0.00%
2019-01-23 0 0.385 0.380 0.385 - - 0 0 - 0.385 0.380 0.385 - - 0 - 0.00%
2019-01-22 0 0.385 0.375 0.385 0.380 0.385 120,080 45,678 0.3804 0.385 0.375 0.385 0.380 0.385 120,080 0.3804 0.00%
2019-01-21 0 0.385 0.375 0.385 0.375 0.385 480,000 180,950 0.3770 0.385 0.375 0.385 0.375 0.385 480,000 0.3770 -1.28%
2019-01-18 0 0.390 0.375 0.390 0.370 0.390 540,000 205,050 0.3797 0.390 0.375 0.390 0.370 0.390 540,000 0.3797 1.30%
2019-01-17 0 0.385 0.375 0.385 0.375 0.385 251,000 94,935 0.3782 0.385 0.375 0.385 0.375 0.385 251,000 0.3782 -1.28%
2019-01-16 0 0.390 0.385 0.390 - - 0 0 - 0.390 0.385 0.390 - - 0 - 0.00%
2019-01-15 0 0.390 0.380 0.390 0.375 0.390 185,000 70,725 0.3823 0.390 0.380 0.390 0.375 0.390 185,000 0.3823 2.63%
2019-01-14 0 0.380 0.370 0.380 0.370 0.380 360,000 134,425 0.3734 0.380 0.370 0.380 0.370 0.380 360,000 0.3734 -1.30%
2019-01-11 0 0.385 0.375 0.385 0.380 0.385 120,000 45,650 0.3804 0.385 0.375 0.385 0.380 0.385 120,000 0.3804 0.00%
2019-01-10 0 0.385 0.375 0.385 0.375 0.385 260,000 98,675 0.3795 0.385 0.375 0.385 0.375 0.385 260,000 0.3795 0.00%
2019-01-09 0 0.385 0.375 0.385 0.380 0.390 403,250 154,495 0.3831 0.385 0.375 0.385 0.380 0.390 403,250 0.3831 1.32%
2019-01-08 0 0.380 0.370 0.380 0.370 0.385 370,000 138,625 0.3747 0.380 0.370 0.380 0.370 0.385 370,000 0.3747 -1.30%
2019-01-07 0 0.385 0.375 0.385 0.375 0.390 373,000 141,405 0.3791 0.385 0.375 0.385 0.375 0.390 373,000 0.3791 -1.28%
2019-01-04 0 0.390 0.380 0.390 0.370 0.395 5,050,000 1,984,525 0.3930 0.390 0.380 0.390 0.370 0.395 5,050,000 0.3930 1.30%
2019-01-03 0 0.385 0.380 0.385 0.385 0.395 80,000 31,125 0.3891 0.385 0.380 0.385 0.385 0.395 80,000 0.3891 -2.53%
2019-01-02 0 0.395 0.390 0.395 0.385 0.395 3,947,500 1,539,112 0.3899 0.395 0.390 0.395 0.385 0.395 3,947,500 0.3899 1.28%
2018-12-31 0 0.390 0.385 0.390 - - 0 0 - 0.390 0.385 0.390 - - 0 - 0.00%
2018-12-28 0 0.390 0.380 0.390 0.380 0.390 55,000 20,950 0.3809 0.390 0.380 0.390 0.380 0.390 55,000 0.3809 1.30%
2018-12-27 0 0.385 0.370 0.385 0.370 0.385 304,000 114,115 0.3754 0.385 0.370 0.385 0.370 0.385 304,000 0.3754 0.00%
2018-12-24 0 0.385 0.380 0.385 0.385 0.385 5,500 2,105 0.3827 0.385 0.380 0.385 0.385 0.385 5,500 0.3827 0.00%
2018-12-21 0 0.385 0.380 0.385 - - 20 7 0.3500 0.385 0.380 0.385 - - 20 0.3500 0.00%
2018-12-20 0 0.385 0.380 0.385 0.385 0.390 25,000 9,700 0.3880 0.385 0.380 0.385 0.385 0.390 25,000 0.3880 -1.28%
2018-12-19 0 0.390 0.375 0.390 0.370 0.390 135,000 50,800 0.3763 0.390 0.375 0.390 0.370 0.390 135,000 0.3763 0.00%
2018-12-18 0 0.390 0.385 0.390 0.385 0.390 35,000 13,525 0.3864 0.390 0.385 0.390 0.385 0.390 35,000 0.3864 -1.27%
2018-12-17 0 0.395 0.385 0.395 0.385 0.395 14,550 5,583 0.3837 0.395 0.385 0.395 0.385 0.395 14,550 0.3837 0.00%
2018-12-14 0 0.395 0.385 0.395 0.385 0.395 140,000 54,100 0.3864 0.395 0.385 0.395 0.385 0.395 140,000 0.3864 -1.25%
2018-12-13 0 0.400 0.385 0.400 0.390 0.400 145,000 56,875 0.3922 0.400 0.385 0.400 0.390 0.400 145,000 0.3922 0.00%
2018-12-12 0 0.400 0.385 0.400 0.390 0.400 20,000 7,900 0.3950 0.400 0.385 0.400 0.390 0.400 20,000 0.3950 0.00%
2018-12-11 0 0.400 0.385 0.400 0.400 0.400 5,000 2,000 0.4000 0.400 0.385 0.400 0.400 0.400 5,000 0.4000 1.27%
2018-12-10 0 0.395 0.385 0.395 0.385 0.395 15,000 5,875 0.3917 0.395 0.385 0.395 0.385 0.395 15,000 0.3917 -2.47%
2018-12-07 0 0.405 0.385 0.405 0.400 0.405 20,740 8,323 0.4013 0.405 0.385 0.405 0.400 0.405 20,740 0.4013 0.00%
2018-12-06 0 0.405 0.385 0.405 0.380 0.410 327,660 129,270 0.3945 0.405 0.385 0.405 0.380 0.410 327,660 0.3945 1.25%
2018-12-05 0 0.400 0.375 0.400 0.375 0.400 345,000 132,150 0.3830 0.400 0.375 0.400 0.375 0.400 345,000 0.3830 0.00%
2018-12-04 0 0.400 0.375 0.400 0.370 0.400 265,210 101,150 0.3814 0.400 0.375 0.400 0.370 0.400 265,210 0.3814 2.56%
2018-12-03 0 0.390 0.375 0.390 0.370 0.390 250,120 94,342 0.3772 0.390 0.375 0.390 0.370 0.390 250,120 0.3772 1.30%
2018-11-30 0 0.385 0.370 0.390 0.370 0.390 860,000 320,450 0.3726 0.385 0.370 0.390 0.370 0.390 860,000 0.3726 0.00%
2018-11-29 0 0.385 0.380 0.385 0.390 0.390 112,690 43,874 0.3893 0.385 0.380 0.385 0.390 0.390 112,690 0.3893 -1.28%
2018-11-28 0 0.390 0.370 0.390 0.370 0.390 333,000 124,325 0.3733 0.390 0.370 0.390 0.370 0.390 333,000 0.3733 1.30%
2018-11-27 0 0.385 0.370 0.400 0.365 0.385 950,000 355,750 0.3745 0.385 0.370 0.400 0.365 0.385 950,000 0.3745 1.32%
2018-11-26 0 0.380 0.355 0.380 0.345 0.380 1,747,000 617,380 0.3534 0.380 0.355 0.380 0.345 0.380 1,747,000 0.3534 8.57%
2018-11-23 0 0.350 0.330 0.350 0.335 0.370 515,000 178,925 0.3474 0.350 0.330 0.350 0.335 0.370 515,000 0.3474 -4.11%
2018-11-22 0 0.365 0.360 0.365 0.365 0.385 230,600 86,088 0.3733 0.365 0.360 0.365 0.365 0.385 230,600 0.3733 -3.95%
2018-11-21 0 0.380 0.370 0.380 0.370 0.385 477,950 179,696 0.3760 0.380 0.370 0.380 0.370 0.385 477,950 0.3760 -1.30%
2018-11-20 0 0.385 0.380 0.385 0.375 0.390 105,000 40,050 0.3814 0.385 0.380 0.385 0.375 0.390 105,000 0.3814 -1.28%
2018-11-19 0 0.390 0.380 0.385 0.375 0.400 779,000 302,990 0.3889 0.390 0.380 0.385 0.375 0.400 779,000 0.3889 -1.27%
2018-11-16 0 0.395 0.385 0.395 0.390 0.395 195,560 76,657 0.3920 0.395 0.385 0.395 0.390 0.395 195,560 0.3920 1.28%
2018-11-15 0 0.390 0.365 0.390 0.360 0.395 1,060,000 409,325 0.3862 0.390 0.365 0.390 0.360 0.395 1,060,000 0.3862 0.00%
2018-11-14 0 0.390 0.380 0.390 0.380 0.400 252,500 97,000 0.3842 0.390 0.380 0.390 0.380 0.400 252,500 0.3842 -4.88%
2018-11-13 0 0.410 0.375 0.410 0.370 0.425 499,000 192,095 0.3850 0.410 0.375 0.410 0.370 0.425 499,000 0.3850 6.49%
2018-11-12 0 0.385 0.375 0.385 0.380 0.385 100,060 38,221 0.3820 0.385 0.375 0.385 0.380 0.385 100,060 0.3820 -1.28%
2018-11-09 0 0.390 0.380 0.390 0.380 0.390 145,000 55,800 0.3848 0.390 0.380 0.390 0.380 0.390 145,000 0.3848 -1.27%
2018-11-08 0 0.395 0.385 0.395 0.380 0.395 540,000 211,300 0.3913 0.395 0.385 0.395 0.380 0.395 540,000 0.3913 0.00%
2018-11-07 0 0.395 0.385 0.395 0.385 0.395 15,000 5,735 0.3823 0.395 0.385 0.395 0.385 0.395 15,000 0.3823 0.00%
2018-11-06 0 0.395 0.380 0.395 0.380 0.400 155,100 60,061 0.3872 0.395 0.380 0.395 0.380 0.400 155,100 0.3872 1.28%
2018-11-05 0 0.390 0.355 0.390 0.375 0.390 223,000 85,295 0.3825 0.390 0.355 0.390 0.375 0.390 223,000 0.3825 0.00%
2018-11-02 0 0.390 0.385 0.390 0.375 0.390 310,000 119,075 0.3841 0.390 0.385 0.390 0.375 0.390 310,000 0.3841 -2.50%
2018-11-01 0 0.400 0.385 0.400 0.390 0.400 45,000 17,600 0.3911 0.400 0.385 0.400 0.390 0.400 45,000 0.3911 2.56%
2018-10-31 0 0.390 0.385 0.390 - - 0 0 - 0.390 0.385 0.390 - - 0 - 0.00%
2018-10-30 0 0.390 0.380 0.390 0.380 0.390 245,000 94,000 0.3837 0.390 0.380 0.390 0.380 0.390 245,000 0.3837 0.00%
2018-10-29 0 0.390 0.380 0.390 0.370 0.390 1,590,850 602,381 0.3787 0.390 0.380 0.390 0.370 0.390 1,590,850 0.3787 -1.27%
2018-10-26 0 0.395 0.380 0.395 0.390 0.395 81,020 31,627 0.3904 0.395 0.380 0.395 0.390 0.395 81,020 0.3904 0.00%
2018-10-25 0 0.395 0.385 0.395 0.385 0.395 305,100 119,287 0.3910 0.395 0.385 0.395 0.385 0.395 305,100 0.3910 0.00%
2018-10-24 0 0.395 0.380 0.395 0.385 0.395 320,500 124,260 0.3877 0.395 0.380 0.395 0.385 0.395 320,500 0.3877 -1.25%
2018-10-23 0 0.400 0.385 0.400 0.385 0.400 365,080 143,053 0.3918 0.400 0.385 0.400 0.385 0.400 365,080 0.3918 0.00%
2018-10-22 0 0.400 0.390 0.400 0.390 0.400 260,000 102,225 0.3932 0.400 0.390 0.400 0.390 0.400 260,000 0.3932 0.00%
2018-10-19 0 0.400 0.385 0.400 0.380 0.400 411,200 160,839 0.3911 0.400 0.385 0.400 0.380 0.400 411,200 0.3911 0.00%
2018-10-18 0 0.400 0.380 0.400 0.390 0.400 475,000 186,850 0.3934 0.400 0.380 0.400 0.390 0.400 475,000 0.3934 0.00%
2018-10-16 0 0.400 0.390 0.400 0.395 0.400 295,100 116,687 0.3954 0.400 0.390 0.400 0.395 0.400 295,100 0.3954 0.00%
2018-10-15 0 0.400 0.395 0.400 0.400 0.400 5,000 2,000 0.4000 0.400 0.395 0.400 0.400 0.400 5,000 0.4000 0.00%
2018-10-12 0 0.400 0.395 0.400 0.400 0.400 55,100 22,038 0.4000 0.400 0.395 0.400 0.400 0.400 55,100 0.4000 -1.23%
2018-10-11 0 0.405 0.395 0.405 0.400 0.410 120,000 48,075 0.4006 0.405 0.395 0.405 0.400 0.410 120,000 0.4006 -1.22%
2018-10-10 0 0.410 0.400 0.410 0.405 0.410 455,000 184,550 0.4056 0.410 0.400 0.410 0.405 0.410 455,000 0.4056 1.23%
2018-10-09 0 0.405 0.400 0.405 0.400 0.405 115,000 46,050 0.4004 0.405 0.400 0.405 0.400 0.405 115,000 0.4004 -1.22%
2018-10-08 0 0.410 0.400 0.410 0.390 0.410 355,000 140,725 0.3964 0.410 0.400 0.410 0.390 0.410 355,000 0.3964 0.00%
2018-10-05 0 0.410 0.390 0.410 0.395 0.410 290,000 117,025 0.4035 0.410 0.390 0.410 0.395 0.410 290,000 0.4035 0.00%
2018-10-04 0 0.410 0.400 0.410 0.410 0.410 27,000 10,990 0.4070 0.410 0.400 0.410 0.410 0.410 27,000 0.4070 0.00%
2018-10-03 0 0.410 0.400 0.410 0.400 0.410 165,000 66,225 0.4014 0.410 0.400 0.410 0.400 0.410 165,000 0.4014 -1.20%
2018-10-02 0 0.415 0.400 0.415 0.395 0.415 255,000 102,650 0.4025 0.415 0.400 0.415 0.395 0.415 255,000 0.4025 1.22%
2018-09-28 0 0.410 0.400 0.410 0.410 0.420 66,320 27,214 0.4103 0.410 0.400 0.410 0.410 0.420 66,320 0.4103 0.00%
2018-09-27 0 0.410 0.400 0.410 0.400 0.415 285,000 115,375 0.4048 0.410 0.400 0.410 0.400 0.415 285,000 0.4048 0.00%
2018-09-26 0 0.410 0.395 0.410 0.400 0.415 50,000 20,175 0.4035 0.410 0.395 0.410 0.400 0.415 50,000 0.4035 -1.20%
2018-09-24 0 0.415 0.405 0.415 0.405 0.415 30,160 12,284 0.4073 0.415 0.405 0.415 0.405 0.415 30,160 0.4073 0.00%
2018-09-21 0 0.415 0.410 0.415 0.415 0.415 100,000 41,500 0.4150 0.415 0.410 0.415 0.415 0.415 100,000 0.4150 0.00%
2018-09-20 0 0.415 0.405 0.415 0.405 0.420 369,000 151,290 0.4100 0.415 0.405 0.415 0.405 0.420 369,000 0.4100 1.22%
2018-09-19 0 0.410 0.400 0.410 0.395 0.410 500,000 201,575 0.4032 0.410 0.400 0.410 0.395 0.410 500,000 0.4032 -1.20%
2018-09-18 0 0.415 0.405 0.415 0.400 0.420 169,120 68,361 0.4042 0.415 0.405 0.415 0.400 0.420 169,120 0.4042 1.22%
2018-09-17 0 0.410 0.405 0.410 0.400 0.415 200,500 81,092 0.4044 0.410 0.405 0.410 0.400 0.415 200,500 0.4044 -1.20%
2018-09-14 0 0.415 0.405 0.420 0.405 0.420 277,500 113,225 0.4080 0.415 0.405 0.420 0.405 0.420 277,500 0.4080 -2.35%
2018-09-13 0 0.425 0.415 0.425 0.420 0.425 10,000 4,225 0.4225 0.425 0.415 0.425 0.420 0.425 10,000 0.4225 0.00%
2018-09-12 0 0.425 0.405 0.425 0.410 0.425 345,000 143,325 0.4154 0.425 0.405 0.425 0.410 0.425 345,000 0.4154 0.00%
2018-09-11 0 0.425 0.420 0.425 0.415 0.425 60,000 25,075 0.4179 0.425 0.420 0.425 0.415 0.425 60,000 0.4179 0.00%
2018-09-10 0 0.425 0.415 0.425 0.415 0.430 85,000 35,850 0.4218 0.425 0.415 0.425 0.415 0.430 85,000 0.4218 0.00%
2018-09-07 0 0.425 0.405 0.425 0.405 0.425 717,500 298,012 0.4153 0.425 0.405 0.425 0.405 0.425 717,500 0.4153 0.00%
2018-09-06 0 0.425 0.415 0.425 0.410 0.425 215,000 89,800 0.4177 0.425 0.415 0.425 0.410 0.425 215,000 0.4177 0.00%
2018-09-05 0 0.425 0.420 0.425 0.425 0.425 5,000 2,125 0.4250 0.425 0.420 0.425 0.425 0.425 5,000 0.4250 -1.16%
2018-09-04 0 0.430 0.415 0.430 0.420 0.430 405,000 171,750 0.4241 0.430 0.415 0.430 0.420 0.430 405,000 0.4241 0.00%
2018-09-03 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - 0.00%
2018-08-31 0 0.430 0.425 0.430 0.430 0.430 370,000 159,100 0.4300 0.430 0.425 0.430 0.430 0.430 370,000 0.4300 0.00%
2018-08-30 0 0.430 0.430 0.435 0.420 0.430 115,000 49,050 0.4265 0.430 0.430 0.435 0.420 0.430 115,000 0.4265 1.18%
2018-08-29 0 0.425 0.420 0.425 0.425 0.425 5,000 2,125 0.4250 0.425 0.420 0.425 0.425 0.425 5,000 0.4250 1.19%
2018-08-28 0 0.420 0.415 0.420 0.420 0.425 215,000 90,400 0.4205 0.420 0.415 0.420 0.420 0.425 215,000 0.4205 -2.33%
2018-08-27 0 0.430 0.420 0.430 0.425 0.430 26,000 11,050 0.4250 0.430 0.420 0.430 0.425 0.430 26,000 0.4250 0.00%
2018-08-24 0 0.430 0.415 0.430 0.425 0.435 1,650,000 701,450 0.4251 0.430 0.415 0.430 0.425 0.435 1,650,000 0.4251 -2.27%
2018-08-23 0 0.440 0.425 0.440 0.430 0.440 160,000 69,075 0.4317 0.440 0.425 0.440 0.430 0.440 160,000 0.4317 2.33%
2018-08-22 0 0.430 0.425 0.430 0.425 0.430 71,940 30,585 0.4251 0.430 0.425 0.430 0.425 0.430 71,940 0.4251 0.00%
2018-08-21 0 0.430 0.415 0.430 0.420 0.435 295,000 125,025 0.4238 0.430 0.415 0.430 0.420 0.435 295,000 0.4238 -1.15%
2018-08-20 0 0.435 0.420 0.435 0.420 0.435 370,500 158,480 0.4277 0.435 0.420 0.435 0.420 0.435 370,500 0.4277 0.00%
2018-08-17 0 0.435 0.425 0.435 0.425 0.435 245,000 105,000 0.4286 0.435 0.425 0.435 0.425 0.435 245,000 0.4286 -1.14%
2018-08-16 0 0.440 0.420 0.440 0.425 0.445 222,400 95,413 0.4290 0.440 0.420 0.440 0.425 0.445 222,400 0.4290 1.15%
2018-08-15 0 0.435 0.430 0.435 0.430 0.435 55,000 23,775 0.4323 0.435 0.430 0.435 0.430 0.435 55,000 0.4323 -1.14%
2018-08-14 0 0.440 0.430 0.440 0.435 0.440 329,500 143,905 0.4367 0.440 0.430 0.440 0.435 0.440 329,500 0.4367 0.00%
2018-08-13 0 0.440 0.435 0.440 0.435 0.440 230,000 100,100 0.4352 0.440 0.435 0.440 0.435 0.440 230,000 0.4352 0.00%
2018-08-10 0 0.440 0.435 0.440 0.440 0.445 310,000 136,450 0.4402 0.440 0.435 0.440 0.440 0.445 310,000 0.4402 -1.12%
2018-08-09 0 0.445 0.440 0.445 0.435 0.445 186,540 81,943 0.4393 0.445 0.440 0.445 0.435 0.445 186,540 0.4393 -1.11%
2018-08-08 0 0.450 0.440 0.445 0.440 0.450 115,000 51,200 0.4452 0.450 0.440 0.445 0.440 0.450 115,000 0.4452 0.00%
2018-08-07 0 0.450 0.440 0.445 0.440 0.455 690,000 307,400 0.4455 0.450 0.440 0.445 0.440 0.455 690,000 0.4455 0.00%
2018-08-06 0 0.450 0.445 0.450 0.445 0.450 70,000 31,175 0.4454 0.450 0.445 0.450 0.445 0.450 70,000 0.4454 0.00%
2018-08-03 0 0.450 0.445 0.450 0.435 0.450 5,334,000 2,397,825 0.4495 0.450 0.445 0.450 0.435 0.450 5,334,000 0.4495 1.12%
2018-08-02 0 0.445 0.435 0.445 0.430 0.455 5,664,000 2,544,345 0.4492 0.445 0.435 0.445 0.430 0.455 5,664,000 0.4492 -2.20%
2018-08-01 0 0.455 0.445 0.455 0.445 0.455 232,900 104,151 0.4472 0.455 0.445 0.455 0.445 0.455 232,900 0.4472 0.00%
2018-07-31 0 0.455 0.445 0.455 0.445 0.460 350,000 157,475 0.4499 0.455 0.445 0.455 0.445 0.460 350,000 0.4499 -1.09%
2018-07-30 0 0.460 0.450 0.460 0.450 0.470 640,000 291,100 0.4548 0.460 0.450 0.460 0.450 0.470 640,000 0.4548 -1.08%
2018-07-27 0 0.465 0.450 0.465 0.440 0.465 1,360,000 607,300 0.4465 0.465 0.450 0.465 0.440 0.465 1,360,000 0.4465 1.09%
2018-07-26 0 0.460 0.450 0.460 0.445 0.460 292,000 131,520 0.4504 0.460 0.450 0.460 0.445 0.460 292,000 0.4504 0.00%
2018-07-25 0 0.460 0.445 0.460 0.450 0.470 359,500 163,480 0.4547 0.460 0.445 0.460 0.450 0.470 359,500 0.4547 -1.08%
2018-07-24 0 0.465 0.450 0.465 0.450 0.465 830,580 375,224 0.4518 0.465 0.450 0.465 0.450 0.465 830,580 0.4518 0.00%
2018-07-23 0 0.465 0.450 0.465 0.450 0.470 675,000 311,125 0.4609 0.465 0.450 0.465 0.450 0.470 675,000 0.4609 -1.06%
2018-07-20 0 0.470 0.455 0.470 0.455 0.470 485,000 225,475 0.4649 0.470 0.455 0.470 0.455 0.470 485,000 0.4649 4.44%
2018-07-19 0 0.450 0.435 0.450 0.420 0.450 1,214,820 524,119 0.4314 0.450 0.435 0.450 0.420 0.450 1,214,820 0.4314 8.43%
2018-07-18 0 0.415 0.415 0.435 0.405 0.440 2,930,000 1,235,450 0.4217 0.415 0.415 0.435 0.405 0.440 2,930,000 0.4217 -8.79%
2018-07-17 0 0.455 0.430 0.455 0.420 0.455 985,000 427,550 0.4341 0.455 0.430 0.455 0.420 0.455 985,000 0.4341 1.11%
2018-07-16 0 0.450 0.430 0.450 0.405 0.465 2,845,000 1,226,800 0.4312 0.450 0.430 0.450 0.405 0.465 2,845,000 0.4312 -3.23%
2018-07-13 0 0.465 0.455 0.465 0.455 0.470 636,500 292,760 0.4600 0.465 0.455 0.465 0.455 0.470 636,500 0.4600 0.00%
2018-07-12 0 0.465 0.455 0.465 0.455 0.475 336,500 155,560 0.4623 0.465 0.455 0.465 0.455 0.475 336,500 0.4623 -1.06%
2018-07-11 0 0.470 0.455 0.470 0.450 0.470 435,000 198,725 0.4568 0.470 0.455 0.470 0.450 0.470 435,000 0.4568 1.08%
2018-07-10 0 0.465 0.455 0.465 0.455 0.465 283,000 130,095 0.4597 0.465 0.455 0.465 0.455 0.465 283,000 0.4597 -1.06%
2018-07-09 0 0.470 0.455 0.470 0.455 0.470 360,000 167,100 0.4642 0.470 0.455 0.470 0.455 0.470 360,000 0.4642 -1.05%
2018-07-06 0 0.475 0.450 0.475 0.465 0.475 40,000 18,700 0.4675 0.475 0.450 0.475 0.465 0.475 40,000 0.4675 2.15%
2018-07-05 0 0.465 0.450 0.470 0.465 0.465 390,000 181,350 0.4650 0.465 0.450 0.470 0.465 0.465 390,000 0.4650 1.09%
2018-07-04 0 0.460 0.445 0.460 0.445 0.460 214,000 97,195 0.4542 0.460 0.445 0.460 0.445 0.460 214,000 0.4542 0.00%
2018-07-03 0 0.460 0.445 0.460 - - 0 0 - 0.460 0.445 0.460 - - 0 - -1.08%
2018-06-29 0 0.465 0.450 0.465 0.460 0.465 155,000 71,325 0.4602 0.465 0.450 0.465 0.460 0.465 155,000 0.4602 2.20%
2018-06-28 0 0.455 0.455 0.460 0.445 0.455 380,000 170,400 0.4484 0.455 0.455 0.460 0.445 0.455 380,000 0.4484 1.11%
2018-06-27 0 0.450 0.435 0.450 0.425 0.455 315,000 139,950 0.4443 0.450 0.435 0.450 0.425 0.455 315,000 0.4443 -1.10%
2018-06-26 0 0.455 0.435 0.455 0.420 0.455 323,000 142,265 0.4404 0.455 0.435 0.455 0.420 0.455 323,000 0.4404 0.00%
2018-06-25 0 0.455 0.435 0.455 0.440 0.455 335,150 148,839 0.4441 0.455 0.435 0.455 0.440 0.455 335,150 0.4441 1.11%
2018-06-22 0 0.450 0.440 0.450 0.440 0.450 558,660 248,282 0.4444 0.450 0.440 0.450 0.440 0.450 558,660 0.4444 -2.17%
2018-06-21 0 0.460 0.450 0.460 0.460 0.460 20,000 9,200 0.4600 0.460 0.450 0.460 0.460 0.460 20,000 0.4600 0.00%
2018-06-20 0 0.460 0.450 0.460 0.450 0.460 93,040 42,107 0.4526 0.460 0.450 0.460 0.450 0.460 93,040 0.4526 0.00%
2018-06-19 0 0.460 0.445 0.460 0.450 0.465 781,680 354,564 0.4536 0.460 0.445 0.460 0.450 0.465 781,680 0.4536 -2.13%
2018-06-15 0 0.470 0.460 0.470 - - 2,060 916 0.4447 0.470 0.460 0.470 - - 2,060 0.4447 0.00%
2018-06-14 0 0.470 0.460 0.470 0.460 0.470 450,040 207,542 0.4612 0.470 0.460 0.470 0.460 0.470 450,040 0.4612 -1.05%
2018-06-13 0 0.475 0.460 0.475 - - 300 132 0.4400 0.475 0.460 0.475 - - 300 0.4400 0.00%
2018-06-12 0 0.475 0.460 0.475 0.465 0.475 105,120 48,928 0.4654 0.475 0.460 0.475 0.465 0.475 105,120 0.4654 -1.04%
2018-06-11 0 0.480 0.465 0.480 0.475 0.480 25,000 11,900 0.4760 0.480 0.465 0.480 0.475 0.480 25,000 0.4760 0.00%
2018-06-08 0 0.480 0.470 0.480 0.480 0.485 51,500 24,832 0.4822 0.480 0.470 0.480 0.480 0.485 51,500 0.4822 -1.03%
2018-06-07 0 0.485 0.455 0.485 0.445 0.485 2,548,460 1,156,589 0.4538 0.485 0.455 0.485 0.445 0.485 2,548,460 0.4538 5.43%
2018-06-06 0 0.460 0.455 0.460 0.450 0.465 870,000 398,900 0.4585 0.460 0.455 0.460 0.450 0.465 870,000 0.4585 -1.08%
2018-06-05 0 0.465 0.460 0.465 0.460 0.465 650,000 300,875 0.4629 0.465 0.460 0.465 0.460 0.465 650,000 0.4629 -1.06%
2018-06-04 0 0.470 0.465 0.470 0.465 0.470 14,000 6,475 0.4625 0.470 0.465 0.470 0.465 0.470 14,000 0.4625 0.00%
2018-06-01 0 0.470 0.465 0.470 0.465 0.470 40,000 18,675 0.4669 0.470 0.465 0.470 0.465 0.470 40,000 0.4669 0.00%
2018-05-31 0 0.470 0.465 0.470 0.465 0.470 105,020 48,883 0.4655 0.470 0.465 0.470 0.465 0.470 105,020 0.4655 -1.05%
2018-05-30 0 0.475 0.465 0.475 - - 0 0 - 0.475 0.465 0.475 - - 0 - 0.00%
2018-05-29 0 0.475 0.470 0.475 0.465 0.475 151,250 70,762 0.4678 0.475 0.470 0.475 0.465 0.475 151,250 0.4678 0.00%
2018-05-28 0 0.475 0.465 0.475 0.470 0.475 90,000 42,325 0.4703 0.475 0.465 0.475 0.470 0.475 90,000 0.4703 1.06%
2018-05-25 0 0.470 0.465 0.470 0.465 0.470 25,000 11,650 0.4660 0.470 0.465 0.470 0.465 0.470 25,000 0.4660 0.00%
2018-05-24 0 0.470 0.465 0.470 0.460 0.475 321,500 150,400 0.4678 0.470 0.465 0.470 0.460 0.475 321,500 0.4678 0.00%
2018-05-23 0 0.470 0.460 0.470 0.460 0.470 225,000 104,375 0.4639 0.470 0.460 0.470 0.460 0.470 225,000 0.4639 -1.05%
2018-05-21 0 0.475 0.465 0.475 0.465 0.480 158,000 74,925 0.4742 0.475 0.465 0.475 0.465 0.480 158,000 0.4742 0.00%
2018-05-18 0 0.475 0.465 0.475 0.465 0.475 35,000 16,400 0.4686 0.475 0.465 0.475 0.465 0.475 35,000 0.4686 0.00%
2018-05-17 0 0.475 0.465 0.475 0.470 0.475 51,456 24,180 0.4699 0.475 0.465 0.475 0.470 0.475 51,456 0.4699 0.00%
2018-05-16 0 0.475 0.470 0.475 0.470 0.475 20,300 9,460 0.4660 0.475 0.470 0.475 0.470 0.475 20,300 0.4660 0.00%
2018-05-15 0 0.475 0.470 0.475 0.470 0.475 60,000 28,475 0.4746 0.475 0.470 0.475 0.470 0.475 60,000 0.4746 0.00%
2018-05-14 0 0.475 0.470 0.475 0.470 0.475 185,000 86,975 0.4701 0.475 0.470 0.475 0.470 0.475 185,000 0.4701 0.00%
2018-05-11 0 0.475 0.470 0.475 0.470 0.475 45,000 21,175 0.4706 0.475 0.470 0.475 0.470 0.475 45,000 0.4706 -1.04%
2018-05-10 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - 0.00%
2018-05-09 0 0.480 0.475 0.480 0.480 0.480 60,000 28,800 0.4800 0.480 0.475 0.480 0.480 0.480 60,000 0.4800 0.00%
2018-05-08 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - 0.00%
2018-05-07 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - 0.00%
2018-05-04 0 0.480 0.470 0.480 0.470 0.480 175,000 83,250 0.4757 0.480 0.470 0.480 0.470 0.480 175,000 0.4757 0.00%
2018-05-03 0 0.480 0.470 0.480 0.455 0.480 1,015,000 473,825 0.4668 0.480 0.470 0.480 0.455 0.480 1,015,000 0.4668 0.00%
2018-05-02 0 0.480 0.470 0.480 0.470 0.485 131,800 62,308 0.4727 0.480 0.470 0.480 0.470 0.485 131,800 0.4727 -1.03%
2018-04-30 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2018-04-27 0 0.485 0.475 0.485 0.475 0.485 22,000 10,535 0.4789 0.485 0.475 0.485 0.475 0.485 22,000 0.4789 0.00%
2018-04-26 0 0.485 0.480 0.485 0.470 0.485 282,000 133,510 0.4734 0.485 0.480 0.485 0.470 0.485 282,000 0.4734 0.00%
2018-04-25 0 0.485 0.475 0.485 0.485 0.485 332,500 161,200 0.4848 0.485 0.475 0.485 0.485 0.485 332,500 0.4848 0.00%
2018-04-24 0 0.485 0.470 0.485 0.475 0.485 17,240 8,220 0.4768 0.485 0.470 0.485 0.475 0.485 17,240 0.4768 0.00%
2018-04-23 0 0.485 0.470 0.485 0.470 0.485 250,000 119,975 0.4799 0.485 0.470 0.485 0.470 0.485 250,000 0.4799 1.04%
2018-04-20 0 0.480 0.465 0.480 0.470 0.485 605,100 285,345 0.4716 0.480 0.465 0.480 0.470 0.485 605,100 0.4716 -1.03%
2018-04-19 0 0.485 0.475 0.485 0.475 0.485 30,000 14,375 0.4792 0.485 0.475 0.485 0.475 0.485 30,000 0.4792 0.00%
2018-04-18 0 0.485 0.470 0.485 0.470 0.485 394,000 185,975 0.4720 0.485 0.470 0.485 0.470 0.485 394,000 0.4720 0.00%
2018-04-17 0 0.485 0.470 0.485 - - 80 36 0.4500 0.485 0.470 0.485 - - 80 0.4500 0.00%
2018-04-16 0 0.485 0.475 0.485 0.475 0.485 305,000 145,425 0.4768 0.485 0.475 0.485 0.475 0.485 305,000 0.4768 -3.00%
2018-04-13 0 0.500 0.490 0.500 0.485 0.500 296,500 144,840 0.4885 0.500 0.490 0.500 0.485 0.500 296,500 0.4885 2.04%
2018-04-12 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2018-04-11 0 0.490 0.480 0.490 0.470 0.490 470,000 225,175 0.4791 0.490 0.480 0.490 0.470 0.490 470,000 0.4791 -2.00%
2018-04-10 0 0.500 0.485 0.500 0.450 0.500 1,420,000 675,650 0.4758 0.500 0.485 0.500 0.450 0.500 1,420,000 0.4758 0.00%
2018-04-09 0 0.500 0.490 0.500 0.480 0.540 735,000 366,975 0.4993 0.500 0.490 0.500 0.480 0.540 735,000 0.4993 2.04%
2018-04-06 0 0.490 0.480 0.490 0.480 0.490 68,380 32,954 0.4819 0.490 0.480 0.490 0.480 0.490 68,380 0.4819 0.00%
2018-04-04 0 0.490 0.485 0.490 0.480 0.490 271,000 130,460 0.4814 0.490 0.485 0.490 0.480 0.490 271,000 0.4814 0.00%
2018-04-03 0 0.490 0.480 0.490 0.480 0.490 112,540 54,310 0.4826 0.490 0.480 0.490 0.480 0.490 112,540 0.4826 -1.01%
2018-03-29 0 0.495 0.480 0.495 0.485 0.500 25,440 12,477 0.4904 0.495 0.480 0.495 0.485 0.500 25,440 0.4904 1.02%
2018-03-28 0 0.490 0.485 0.490 0.485 0.500 582,000 286,680 0.4926 0.490 0.485 0.490 0.485 0.500 582,000 0.4926 -3.92%
2018-03-27 0 0.510 0.485 0.510 0.480 0.520 280,295 139,035 0.4960 0.510 0.485 0.510 0.480 0.520 280,295 0.4960 4.08%
2018-03-26 0 0.490 0.480 0.490 0.480 0.495 488,500 237,210 0.4856 0.490 0.480 0.490 0.480 0.495 488,500 0.4856 0.00%
2018-03-23 0 0.490 0.480 0.490 0.455 0.490 517,020 244,054 0.4720 0.490 0.480 0.490 0.455 0.490 517,020 0.4720 1.03%
2018-03-22 0 0.485 0.475 0.485 0.480 0.490 1,546,000 747,885 0.4838 0.485 0.475 0.485 0.480 0.490 1,546,000 0.4838 -1.02%
2018-03-21 0 0.490 0.485 0.495 0.475 0.500 1,310,400 637,861 0.4868 0.490 0.485 0.495 0.475 0.500 1,310,400 0.4868 -1.01%
2018-03-20 0 0.495 0.480 0.495 0.495 0.495 50,000 24,750 0.4950 0.495 0.480 0.495 0.495 0.495 50,000 0.4950 -1.00%
2018-03-19 0 0.500 0.480 0.500 0.475 0.500 244,000 117,885 0.4831 0.500 0.480 0.500 0.475 0.500 244,000 0.4831 2.04%
2018-03-16 0 0.490 0.480 0.490 0.490 0.510 465,000 231,450 0.4977 0.490 0.480 0.490 0.490 0.510 465,000 0.4977 -2.00%
2018-03-15 0 0.500 0.490 0.500 0.495 0.500 534,700 267,138 0.4996 0.500 0.490 0.500 0.495 0.500 534,700 0.4996 0.00%
2018-03-14 0 0.500 0.495 0.500 0.490 0.510 1,440,100 719,472 0.4996 0.500 0.495 0.500 0.490 0.510 1,440,100 0.4996 1.01%
2018-03-13 0 0.495 0.490 0.495 0.495 0.500 195,100 97,271 0.4986 0.495 0.490 0.495 0.495 0.500 195,100 0.4986 0.00%
2018-03-12 0 0.495 0.495 0.510 0.495 0.510 1,525,000 766,525 0.5026 0.495 0.495 0.510 0.495 0.510 1,525,000 0.5026 -4.81%
2018-03-09 0 0.520 0.510 0.520 0.490 0.520 795,200 402,069 0.5056 0.520 0.510 0.520 0.490 0.520 795,200 0.5056 5.05%
2018-03-08 0 0.495 0.495 0.500 0.490 0.520 255,020 127,409 0.4996 0.495 0.495 0.500 0.490 0.520 255,020 0.4996 -1.00%
2018-03-07 0 0.500 0.500 0.510 0.480 0.510 750,000 374,050 0.4987 0.500 0.500 0.510 0.480 0.510 750,000 0.4987 -1.96%
2018-03-06 0 0.510 0.500 0.510 0.510 0.520 515,020 267,409 0.5192 0.510 0.500 0.510 0.510 0.520 515,020 0.5192 -1.92%
2018-03-05 0 0.520 0.520 0.540 0.480 0.560 7,310,500 3,862,600 0.5284 0.520 0.520 0.540 0.480 0.560 7,310,500 0.5284 6.12%
2018-03-02 0 0.490 0.470 0.490 0.470 0.490 1,395,000 666,725 0.4779 0.490 0.470 0.490 0.470 0.490 1,395,000 0.4779 5.38%
2018-03-01 0 0.465 0.465 0.470 0.460 0.480 574,500 273,400 0.4759 0.465 0.465 0.470 0.460 0.480 574,500 0.4759 -3.12%
2018-02-28 0 0.480 0.470 0.480 0.470 0.480 85,000 40,000 0.4706 0.480 0.470 0.480 0.470 0.480 85,000 0.4706 0.00%
2018-02-27 0 0.480 0.465 0.480 0.460 0.480 225,000 104,825 0.4659 0.480 0.465 0.480 0.460 0.480 225,000 0.4659 2.13%
2018-02-26 0 0.470 0.460 0.470 0.460 0.470 120,020 55,358 0.4612 0.470 0.460 0.470 0.460 0.470 120,020 0.4612 0.00%
2018-02-23 0 0.470 0.460 0.470 0.455 0.470 960,020 441,283 0.4597 0.470 0.460 0.470 0.455 0.470 960,020 0.4597 -1.05%
2018-02-22 0 0.475 0.465 0.475 - - 0 0 - 0.475 0.465 0.475 - - 0 - -1.04%
2018-02-21 0 0.480 0.465 0.480 0.450 0.480 466,000 217,550 0.4668 0.480 0.465 0.480 0.450 0.480 466,000 0.4668 0.00%
2018-02-20 0 0.480 0.475 0.480 0.470 0.485 185,000 87,625 0.4736 0.480 0.475 0.480 0.470 0.485 185,000 0.4736 2.13%
2018-02-15 0 0.470 0.460 0.470 0.470 0.470 5,020 2,358 0.4697 0.470 0.460 0.470 0.470 0.470 5,020 0.4697 0.00%
2018-02-14 0 0.470 0.460 0.470 0.455 0.470 67,000 30,795 0.4596 0.470 0.460 0.470 0.455 0.470 67,000 0.4596 0.00%
2018-02-13 0 0.470 0.460 0.470 0.455 0.470 64,600 29,849 0.4621 0.470 0.460 0.470 0.455 0.470 64,600 0.4621 0.00%
2018-02-12 0 0.470 0.455 0.470 0.450 0.470 45,000 20,650 0.4589 0.470 0.455 0.470 0.450 0.470 45,000 0.4589 1.08%
2018-02-09 0 0.465 0.455 0.465 0.450 0.470 312,400 143,434 0.4591 0.465 0.455 0.465 0.450 0.470 312,400 0.4591 -1.06%
2018-02-08 0 0.470 0.460 0.470 0.450 0.470 325,100 149,767 0.4607 0.470 0.460 0.470 0.450 0.470 325,100 0.4607 2.17%
2018-02-07 0 0.460 0.450 0.460 0.450 0.460 136,040 62,047 0.4561 0.460 0.450 0.460 0.450 0.460 136,040 0.4561 0.00%
2018-02-06 0 0.460 0.440 0.460 0.445 0.465 220,000 99,000 0.4500 0.460 0.440 0.460 0.445 0.465 220,000 0.4500 -2.13%
2018-02-05 0 0.470 0.460 0.470 0.450 0.470 475,000 217,875 0.4587 0.470 0.460 0.470 0.450 0.470 475,000 0.4587 0.00%
2018-02-02 0 0.470 0.455 0.470 0.455 0.470 535,000 246,675 0.4611 0.470 0.455 0.470 0.455 0.470 535,000 0.4611 0.00%
2018-02-01 0 0.470 0.460 0.470 0.460 0.480 106,000 49,040 0.4626 0.470 0.460 0.470 0.460 0.480 106,000 0.4626 -2.08%
2018-01-31 0 0.480 0.465 0.480 0.455 0.480 532,500 246,450 0.4628 0.480 0.465 0.480 0.455 0.480 532,500 0.4628 0.00%
2018-01-30 0 0.480 0.465 0.480 - - 200 90 0.4500 0.480 0.465 0.480 - - 200 0.4500 0.00%
2018-01-29 0 0.480 0.465 0.480 0.470 0.480 60,000 28,275 0.4713 0.480 0.465 0.480 0.470 0.480 60,000 0.4713 -1.03%
2018-01-26 0 0.485 0.470 0.485 0.475 0.485 175,000 83,425 0.4767 0.485 0.470 0.485 0.475 0.485 175,000 0.4767 0.00%
2018-01-25 0 0.485 0.465 0.485 0.465 0.485 850,000 402,975 0.4741 0.485 0.465 0.485 0.465 0.485 850,000 0.4741 1.04%
2018-01-24 0 0.480 0.465 0.480 0.460 0.485 117,000 54,540 0.4662 0.480 0.465 0.480 0.460 0.485 117,000 0.4662 -1.03%
2018-01-23 0 0.485 0.480 0.485 0.455 0.485 1,001,300 459,534 0.4589 0.485 0.480 0.485 0.455 0.485 1,001,300 0.4589 5.43%
2018-01-22 0 0.460 0.450 0.460 0.450 0.460 290,000 132,625 0.4573 0.460 0.450 0.460 0.450 0.460 290,000 0.4573 0.00%
2018-01-19 0 0.460 0.450 0.460 0.450 0.460 89,000 40,032 0.4498 0.460 0.450 0.460 0.450 0.460 89,000 0.4498 0.00%
2018-01-18 0 0.460 0.450 0.460 0.440 0.460 563,000 258,335 0.4589 0.460 0.450 0.460 0.440 0.460 563,000 0.4589 0.00%
2018-01-17 0 0.460 0.450 0.460 0.450 0.460 356,500 160,635 0.4506 0.460 0.450 0.460 0.450 0.460 356,500 0.4506 0.00%
2018-01-16 0 0.460 0.455 0.460 0.455 0.470 105,260 48,361 0.4594 0.460 0.455 0.460 0.455 0.470 105,260 0.4594 0.00%
2018-01-15 0 0.460 0.450 0.460 0.455 0.470 393,060 179,361 0.4563 0.460 0.450 0.460 0.455 0.470 393,060 0.4563 -2.13%
2018-01-12 0 0.470 0.460 0.470 0.460 0.480 656,540 309,817 0.4719 0.470 0.460 0.470 0.460 0.480 656,540 0.4719 2.17%
2018-01-11 0 0.460 0.455 0.460 0.460 0.460 61,500 28,267 0.4596 0.460 0.455 0.460 0.460 0.460 61,500 0.4596 -2.13%
2018-01-10 0 0.470 0.460 0.470 0.460 0.475 437,500 202,275 0.4623 0.470 0.460 0.470 0.460 0.475 437,500 0.4623 -2.08%
2018-01-09 0 0.480 0.465 0.480 - - 0 0 - 0.480 0.465 0.480 - - 0 - 0.00%
2018-01-08 0 0.480 0.465 0.480 0.465 0.480 386,000 183,000 0.4741 0.480 0.465 0.480 0.465 0.480 386,000 0.4741 0.00%
2018-01-05 0 0.480 0.470 0.480 0.470 0.485 70,000 33,350 0.4764 0.480 0.470 0.480 0.470 0.485 70,000 0.4764 -1.03%
2018-01-04 0 0.485 0.480 0.485 0.470 0.485 140,000 67,050 0.4789 0.485 0.480 0.485 0.470 0.485 140,000 0.4789 0.00%
2018-01-03 0 0.485 0.470 0.485 0.485 0.485 52,500 25,385 0.4835 0.485 0.470 0.485 0.485 0.485 52,500 0.4835 0.00%
2018-01-02 0 0.485 0.480 0.485 0.475 0.495 465,000 223,500 0.4806 0.485 0.480 0.485 0.475 0.495 465,000 0.4806 -2.02%
2017-12-29 0 0.495 0.480 0.495 0.455 0.495 1,378,000 659,680 0.4787 0.495 0.480 0.495 0.455 0.495 1,378,000 0.4787 6.45%
2017-12-28 0 0.465 0.455 0.465 0.450 0.465 339,000 154,430 0.4555 0.465 0.455 0.465 0.450 0.465 339,000 0.4555 1.09%
2017-12-27 0 0.460 0.455 0.460 0.455 0.465 135,040 61,567 0.4559 0.460 0.455 0.460 0.455 0.465 135,040 0.4559 -2.13%
2017-12-22 0 0.470 0.455 0.470 0.455 0.480 175,000 80,450 0.4597 0.470 0.455 0.470 0.455 0.480 175,000 0.4597 0.00%
2017-12-21 0 0.470 0.460 0.470 0.455 0.480 55,000 25,725 0.4677 0.470 0.460 0.470 0.455 0.480 55,000 0.4677 0.00%
2017-12-20 0 0.470 0.455 0.470 0.460 0.470 255,000 118,450 0.4645 0.470 0.455 0.470 0.460 0.470 255,000 0.4645 2.17%
2017-12-19 0 0.460 0.450 0.460 0.450 0.460 945,020 429,008 0.4540 0.460 0.450 0.460 0.450 0.460 945,020 0.4540 1.10%
2017-12-18 0 0.455 0.445 0.455 0.450 0.455 65,000 29,275 0.4504 0.455 0.445 0.455 0.450 0.455 65,000 0.4504 0.00%
2017-12-15 0 0.455 0.445 0.455 0.445 0.455 240,000 108,025 0.4501 0.455 0.445 0.455 0.445 0.455 240,000 0.4501 0.00%
2017-12-14 0 0.455 0.445 0.455 0.445 0.455 210,000 94,500 0.4500 0.455 0.445 0.455 0.445 0.455 210,000 0.4500 -1.09%
2017-12-13 0 0.460 0.450 0.460 0.450 0.460 1,335,000 603,150 0.4518 0.460 0.450 0.460 0.450 0.460 1,335,000 0.4518 0.00%
2017-12-12 0 0.460 0.455 0.460 0.450 0.460 386,650 174,984 0.4526 0.460 0.455 0.460 0.450 0.460 386,650 0.4526 0.00%
2017-12-11 0 0.460 0.455 0.460 0.450 0.460 50,350 22,620 0.4493 0.460 0.455 0.460 0.450 0.460 50,350 0.4493 0.00%
2017-12-08 0 0.460 0.450 0.460 0.450 0.460 770,000 347,400 0.4512 0.460 0.450 0.460 0.450 0.460 770,000 0.4512 -1.08%
2017-12-07 0 0.465 0.450 0.465 0.450 0.470 45,200 20,812 0.4604 0.465 0.450 0.465 0.450 0.470 45,200 0.4604 0.00%
2017-12-06 0 0.465 0.455 0.465 0.460 0.465 50,000 23,025 0.4605 0.465 0.455 0.465 0.460 0.465 50,000 0.4605 -1.06%
2017-12-05 0 0.470 0.450 0.470 0.450 0.470 102,500 47,325 0.4617 0.470 0.450 0.470 0.450 0.470 102,500 0.4617 1.08%
2017-12-04 0 0.465 0.450 0.465 0.465 0.475 25,000 11,700 0.4680 0.465 0.450 0.465 0.465 0.475 25,000 0.4680 -1.06%
2017-12-01 0 0.470 0.450 0.470 0.455 0.470 117,200 53,583 0.4572 0.470 0.450 0.470 0.455 0.470 117,200 0.4572 2.17%
2017-11-30 0 0.460 0.465 0.470 0.440 0.465 665,000 298,150 0.4483 0.460 0.465 0.470 0.440 0.465 665,000 0.4483 0.00%
2017-11-29 0 0.460 0.455 0.460 0.450 0.460 80,500 36,415 0.4524 0.460 0.455 0.460 0.450 0.460 80,500 0.4524 0.00%
2017-11-28 0 0.460 0.450 0.460 0.460 0.460 60,000 27,600 0.4600 0.460 0.450 0.460 0.460 0.460 60,000 0.4600 0.00%
2017-11-27 0 0.460 0.455 0.460 0.450 0.460 108,900 49,577 0.4553 0.460 0.455 0.460 0.450 0.460 108,900 0.4553 0.00%
2017-11-24 0 0.460 0.450 0.460 0.450 0.460 80,080 36,309 0.4534 0.460 0.450 0.460 0.450 0.460 80,080 0.4534 0.00%
2017-11-23 0 0.460 0.450 0.460 0.450 0.460 476,000 216,985 0.4559 0.460 0.450 0.460 0.450 0.460 476,000 0.4559 -1.08%
2017-11-22 0 0.465 0.455 0.465 0.455 0.475 595,000 271,350 0.4561 0.465 0.455 0.465 0.455 0.475 595,000 0.4561 -1.06%
2017-11-21 0 0.470 0.450 0.470 0.450 0.470 420,580 191,929 0.4563 0.470 0.450 0.470 0.450 0.470 420,580 0.4563 1.08%
2017-11-20 0 0.465 0.455 0.465 0.455 0.465 129,700 59,305 0.4572 0.465 0.455 0.465 0.455 0.465 129,700 0.4572 0.00%
2017-11-17 0 0.465 0.455 0.465 0.450 0.470 931,000 425,790 0.4573 0.465 0.455 0.465 0.450 0.470 931,000 0.4573 0.00%
2017-11-16 0 0.465 0.460 0.465 0.455 0.465 315,400 145,103 0.4601 0.465 0.460 0.465 0.455 0.465 315,400 0.4601 1.09%
2017-11-15 0 0.460 0.450 0.455 0.450 0.475 3,846,000 1,749,960 0.4550 0.460 0.450 0.455 0.450 0.475 3,846,000 0.4550 -2.13%
2017-11-14 0 0.470 0.455 0.470 0.455 0.480 1,499,000 693,285 0.4625 0.470 0.455 0.470 0.455 0.480 1,499,000 0.4625 0.00%
2017-11-13 0 0.470 0.465 0.470 0.465 0.485 5,760,000 2,734,150 0.4747 0.470 0.465 0.470 0.465 0.485 5,760,000 0.4747 -1.05%
2017-11-10 0 0.475 0.460 0.475 0.455 0.485 700,000 330,825 0.4726 0.475 0.460 0.475 0.455 0.485 700,000 0.4726 0.00%
2017-11-09 0 0.475 0.470 0.475 0.470 0.480 882,500 415,850 0.4712 0.475 0.470 0.475 0.470 0.480 882,500 0.4712 -2.06%
2017-11-08 0 0.485 0.480 0.485 0.475 0.520 3,799,500 1,833,935 0.4827 0.485 0.480 0.485 0.475 0.520 3,799,500 0.4827 -3.00%
2017-11-07 0 0.500 0.495 0.500 0.480 0.530 4,145,000 2,106,125 0.5081 0.500 0.495 0.500 0.480 0.530 4,145,000 0.5081 4.17%
2017-11-06 0 0.480 0.470 0.480 0.450 0.485 720,000 335,725 0.4663 0.480 0.470 0.480 0.450 0.485 720,000 0.4663 0.00%
2017-11-03 0 0.480 0.470 0.480 0.470 0.480 350,000 166,450 0.4756 0.480 0.470 0.480 0.470 0.480 350,000 0.4756 0.00%
2017-11-02 0 0.480 0.470 0.480 0.475 0.485 13,500 6,392 0.4735 0.480 0.470 0.480 0.475 0.485 13,500 0.4735 0.00%
2017-11-01 0 0.480 0.470 0.480 0.465 0.490 409,500 194,850 0.4758 0.480 0.470 0.480 0.465 0.490 409,500 0.4758 -1.03%
2017-10-31 0 0.485 0.480 0.485 0.480 0.490 56,740 27,266 0.4805 0.485 0.480 0.485 0.480 0.490 56,740 0.4805 -2.02%
2017-10-30 0 0.495 0.480 0.495 0.495 0.495 20,500 10,132 0.4942 0.495 0.480 0.495 0.495 0.495 20,500 0.4942 -1.00%
2017-10-27 0 0.500 0.490 0.500 0.485 0.500 460,000 224,900 0.4889 0.500 0.490 0.500 0.485 0.500 460,000 0.4889 0.00%
2017-10-26 0 0.500 0.495 0.500 0.495 0.510 846,080 429,767 0.5080 0.500 0.495 0.500 0.495 0.510 846,080 0.5080 -1.96%
2017-10-25 0 0.510 0.500 0.510 0.475 0.520 2,936,200 1,474,279 0.5021 0.510 0.500 0.510 0.475 0.520 2,936,200 0.5021 7.37%
2017-10-24 0 0.475 0.460 0.475 0.465 0.475 33,550 15,697 0.4679 0.475 0.460 0.475 0.465 0.475 33,550 0.4679 1.06%
2017-10-23 0 0.470 0.460 0.470 0.470 0.470 145,400 68,326 0.4699 0.470 0.460 0.470 0.470 0.470 145,400 0.4699 1.08%
2017-10-20 0 0.465 0.455 0.465 0.455 0.470 114,070 52,765 0.4626 0.465 0.455 0.465 0.455 0.470 114,070 0.4626 -1.06%
2017-10-19 0 0.470 0.455 0.470 0.450 0.470 330,000 150,550 0.4562 0.470 0.455 0.470 0.450 0.470 330,000 0.4562 0.00%
2017-10-18 0 0.470 0.455 0.470 0.455 0.470 362,500 167,025 0.4608 0.470 0.455 0.470 0.455 0.470 362,500 0.4608 -1.05%
2017-10-17 0 0.475 0.465 0.475 0.470 0.475 55,000 25,875 0.4705 0.475 0.465 0.475 0.470 0.475 55,000 0.4705 -1.04%
2017-10-16 0 0.480 0.460 0.480 0.460 0.480 195,000 91,825 0.4709 0.480 0.460 0.480 0.460 0.480 195,000 0.4709 0.00%
2017-10-13 0 0.480 0.465 0.480 0.470 0.480 15,000 7,100 0.4733 0.480 0.465 0.480 0.470 0.480 15,000 0.4733 0.00%
2017-10-12 0 0.480 0.460 0.480 0.460 0.480 330,000 154,200 0.4673 0.480 0.460 0.480 0.460 0.480 330,000 0.4673 0.00%
2017-10-11 0 0.480 0.460 0.480 0.455 0.480 485,000 225,475 0.4649 0.480 0.460 0.480 0.455 0.480 485,000 0.4649 1.05%
2017-10-10 0 0.475 0.455 0.475 0.455 0.480 295,040 136,443 0.4625 0.475 0.455 0.475 0.455 0.480 295,040 0.4625 -1.04%
2017-10-09 0 0.480 0.465 0.480 0.455 0.480 1,340,040 629,867 0.4700 0.480 0.465 0.480 0.455 0.480 1,340,040 0.4700 4.35%
2017-10-06 0 0.460 0.455 0.460 0.450 0.465 1,535,000 694,450 0.4524 0.460 0.455 0.460 0.450 0.465 1,535,000 0.4524 0.00%
2017-10-04 0 0.460 0.445 0.450 0.450 0.490 3,200,000 1,472,725 0.4602 0.460 0.445 0.450 0.450 0.490 3,200,000 0.4602 -8.00%
2017-10-03 0 0.500 0.480 0.500 0.485 0.510 300,000 146,350 0.4878 0.500 0.480 0.500 0.485 0.510 300,000 0.4878 0.00%
2017-09-29 0 0.500 0.480 0.500 0.470 0.500 495,000 233,675 0.4721 0.500 0.480 0.500 0.470 0.500 495,000 0.4721 2.04%
2017-09-28 0 0.490 0.480 0.490 0.480 0.490 79,000 38,015 0.4812 0.490 0.480 0.490 0.480 0.490 79,000 0.4812 -1.01%
2017-09-27 0 0.495 0.490 0.495 0.485 0.510 265,000 130,050 0.4908 0.495 0.490 0.495 0.485 0.510 265,000 0.4908 0.00%
2017-09-26 0 0.495 0.490 0.495 0.480 0.495 160,100 78,321 0.4892 0.495 0.490 0.495 0.480 0.495 160,100 0.4892 1.02%
2017-09-25 0 0.490 0.480 0.490 0.475 0.495 1,074,000 518,415 0.4827 0.490 0.480 0.490 0.475 0.495 1,074,000 0.4827 4.26%
2017-09-22 0 0.470 0.455 0.470 0.460 0.495 1,000,000 467,625 0.4676 0.470 0.455 0.470 0.460 0.495 1,000,000 0.4676 -6.00%
2017-09-21 0 0.500 0.485 0.500 0.485 0.500 117,850 58,089 0.4929 0.500 0.485 0.500 0.485 0.500 117,850 0.4929 0.00%
2017-09-20 0 0.500 0.490 0.500 0.480 0.520 30,000 14,975 0.4992 0.500 0.490 0.500 0.480 0.520 30,000 0.4992 -1.96%
2017-09-19 0 0.510 0.495 0.510 0.500 0.510 309,120 154,547 0.5000 0.510 0.495 0.510 0.500 0.510 309,120 0.5000 -3.77%
2017-09-18 0 0.530 0.510 0.530 0.510 0.530 65,040 33,519 0.5154 0.530 0.510 0.530 0.510 0.530 65,040 0.5154 1.92%
2017-09-15 0 0.520 0.490 0.520 0.460 0.520 1,705,620 829,596 0.4864 0.520 0.490 0.520 0.460 0.520 1,705,620 0.4864 4.00%
2017-09-14 0 0.500 0.490 0.500 0.495 0.510 410,000 205,100 0.5002 0.500 0.490 0.500 0.495 0.510 410,000 0.5002 -3.85%
2017-09-13 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - -1.89%
2017-09-12 0 0.530 0.510 0.530 0.510 0.530 27,000 13,980 0.5178 0.530 0.510 0.530 0.510 0.530 27,000 0.5178 0.00%
2017-09-11 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2017-09-08 0 0.530 0.500 0.530 0.495 0.540 586,500 300,050 0.5116 0.530 0.500 0.530 0.495 0.540 586,500 0.5116 -1.85%
2017-09-07 0 0.540 0.520 0.540 0.520 0.540 260,000 136,200 0.5238 0.540 0.520 0.540 0.520 0.540 260,000 0.5238 -1.82%
2017-09-06 0 0.550 0.540 0.550 0.520 0.550 430,000 229,150 0.5329 0.550 0.540 0.550 0.520 0.550 430,000 0.5329 0.00%
2017-09-05 0 0.550 0.530 0.550 0.530 0.570 2,406,270 1,317,158 0.5474 0.550 0.530 0.550 0.530 0.570 2,406,270 0.5474 -5.17%
2017-09-04 0 0.580 0.580 0.590 0.490 0.640 7,283,000 4,057,120 0.5571 0.580 0.580 0.590 0.490 0.640 7,283,000 0.5571 20.83%
2017-09-01 0 0.480 0.475 0.480 0.470 0.490 517,100 248,295 0.4802 0.480 0.475 0.480 0.470 0.490 517,100 0.4802 3.23%
2017-08-31 0 0.465 0.450 0.465 0.450 0.465 100,040 45,442 0.4542 0.465 0.450 0.465 0.450 0.465 100,040 0.4542 1.09%
2017-08-30 0 0.460 0.440 0.460 0.440 0.460 130,020 58,108 0.4469 0.460 0.440 0.460 0.440 0.460 130,020 0.4469 2.22%
2017-08-29 0 0.450 0.440 0.450 0.440 0.450 101,220 45,212 0.4467 0.450 0.440 0.450 0.440 0.450 101,220 0.4467 0.00%
2017-08-28 0 0.450 0.445 0.450 0.445 0.465 313,100 139,907 0.4468 0.450 0.445 0.450 0.445 0.465 313,100 0.4468 -3.23%
2017-08-25 0 0.465 0.445 0.465 0.445 0.465 410,000 184,900 0.4510 0.465 0.445 0.465 0.445 0.465 410,000 0.4510 0.00%
2017-08-24 0 0.465 0.450 0.465 0.450 0.465 61,110 27,637 0.4523 0.465 0.450 0.465 0.450 0.465 61,110 0.4523 -1.06%
2017-08-22 0 0.470 0.455 0.470 0.435 0.470 283,700 129,904 0.4579 0.470 0.455 0.470 0.435 0.470 283,700 0.4579 0.00%
2017-08-21 0 0.470 0.450 0.470 0.470 0.470 100,500 47,220 0.4699 0.470 0.450 0.470 0.470 0.470 100,500 0.4699 0.00%
2017-08-18 0 0.470 0.455 0.470 0.470 0.470 5,140 2,410 0.4689 0.470 0.455 0.470 0.470 0.470 5,140 0.4689 1.08%
2017-08-17 0 0.465 0.455 0.465 0.455 0.465 162,000 74,475 0.4597 0.465 0.455 0.465 0.455 0.465 162,000 0.4597 0.00%
2017-08-16 0 0.465 0.455 0.465 0.450 0.470 130,000 58,875 0.4529 0.465 0.455 0.465 0.450 0.470 130,000 0.4529 0.00%
2017-08-15 0 0.465 0.445 0.465 0.445 0.465 147,500 66,212 0.4489 0.465 0.445 0.465 0.445 0.465 147,500 0.4489 -1.06%
2017-08-14 0 0.470 0.450 0.470 0.450 0.470 125,100 57,549 0.4600 0.470 0.450 0.470 0.450 0.470 125,100 0.4600 2.17%
2017-08-11 0 0.460 0.435 0.460 0.430 0.470 1,040,000 466,600 0.4487 0.460 0.435 0.460 0.430 0.470 1,040,000 0.4487 -1.08%
2017-08-10 0 0.465 0.445 0.465 0.445 0.465 65,020 29,433 0.4527 0.465 0.445 0.465 0.445 0.465 65,020 0.4527 -1.06%
2017-08-09 0 0.470 0.450 0.470 0.450 0.480 182,000 83,320 0.4578 0.470 0.450 0.470 0.450 0.480 182,000 0.4578 -1.05%
2017-08-08 0 0.475 0.450 0.475 0.470 0.480 51,150 24,050 0.4702 0.475 0.450 0.475 0.470 0.480 51,150 0.4702 1.06%
2017-08-07 0 0.470 0.450 0.470 0.460 0.470 87,020 40,268 0.4627 0.470 0.450 0.470 0.460 0.470 87,020 0.4627 0.00%
2017-08-04 0 0.470 0.460 0.470 0.445 0.490 405,140 185,861 0.4588 0.470 0.460 0.470 0.445 0.490 405,140 0.4588 -2.08%
2017-08-03 0 0.480 0.450 0.480 0.440 0.480 335,080 155,809 0.4650 0.480 0.450 0.480 0.440 0.480 335,080 0.4650 0.00%
2017-08-02 0 0.480 0.455 0.480 0.465 0.485 310,000 147,850 0.4769 0.480 0.455 0.480 0.465 0.485 310,000 0.4769 0.00%
2017-08-01 0 0.480 0.455 0.480 0.465 0.490 1,285,000 605,575 0.4713 0.480 0.455 0.480 0.465 0.490 1,285,000 0.4713 2.13%
2017-07-31 0 0.470 0.445 0.470 0.445 0.475 220,000 103,300 0.4695 0.470 0.445 0.470 0.445 0.475 220,000 0.4695 -1.05%
2017-07-28 0 0.475 0.450 0.475 0.470 0.480 480,850 229,669 0.4776 0.475 0.450 0.475 0.470 0.480 480,850 0.4776 -1.04%
2017-07-27 0 0.480 0.460 0.480 0.465 0.480 740,420 345,430 0.4665 0.480 0.460 0.480 0.465 0.480 740,420 0.4665 2.13%
2017-07-26 0 0.470 0.450 0.470 0.445 0.470 475,080 214,535 0.4516 0.470 0.450 0.470 0.445 0.470 475,080 0.4516 4.44%
2017-07-25 0 0.450 0.440 0.450 0.435 0.450 200,480 88,356 0.4407 0.450 0.440 0.450 0.435 0.450 200,480 0.4407 1.12%
2017-07-24 0 0.445 0.440 0.450 0.440 0.470 540,180 240,026 0.4443 0.445 0.440 0.450 0.440 0.470 540,180 0.4443 -5.32%
2017-07-21 0 0.470 0.450 0.470 0.455 0.470 227,010 104,383 0.4598 0.470 0.450 0.470 0.455 0.470 227,010 0.4598 -2.08%
2017-07-20 0 0.480 0.450 0.480 0.440 0.480 1,120,180 519,229 0.4635 0.480 0.450 0.480 0.440 0.480 1,120,180 0.4635 1.05%
2017-07-19 0 0.475 0.435 0.475 0.460 0.475 225,120 104,278 0.4632 0.475 0.435 0.475 0.460 0.475 225,120 0.4632 0.00%
2017-07-18 0 0.475 0.465 0.475 0.460 0.475 294,500 136,451 0.4633 0.475 0.465 0.475 0.460 0.475 294,500 0.4633 0.00%
2017-07-17 0 0.475 0.445 0.475 0.460 0.475 242,660 112,770 0.4647 0.475 0.445 0.475 0.460 0.475 242,660 0.4647 -1.04%
2017-07-14 0 0.480 0.470 0.480 0.430 0.480 509,520 234,468 0.4602 0.480 0.470 0.480 0.430 0.480 509,520 0.4602 0.00%
2017-07-13 0 0.480 0.470 0.480 0.460 0.480 287,650 135,030 0.4694 0.480 0.470 0.480 0.460 0.480 287,650 0.4694 1.05%
2017-07-12 0 0.475 0.465 0.475 0.465 0.480 245,060 115,051 0.4695 0.475 0.465 0.475 0.465 0.480 245,060 0.4695 -1.04%
2017-07-11 0 0.480 0.470 0.480 0.470 0.495 80,520 38,354 0.4763 0.480 0.470 0.480 0.470 0.495 80,520 0.4763 0.00%
2017-07-10 0 0.480 0.460 0.480 0.460 0.480 12,000 5,580 0.4650 0.480 0.460 0.480 0.460 0.480 12,000 0.4650 0.00%
2017-07-07 0 0.480 0.465 0.480 0.475 0.480 118,180 56,114 0.4748 0.480 0.465 0.480 0.475 0.480 118,180 0.4748 0.00%
2017-07-06 0 0.480 0.460 0.480 0.480 0.480 5,300 2,535 0.4783 0.480 0.460 0.480 0.480 0.480 5,300 0.4783 0.00%
2017-07-05 0 0.480 0.465 0.480 0.485 0.485 5,040 2,442 0.4845 0.480 0.465 0.480 0.485 0.485 5,040 0.4845 0.00%
2017-07-04 0 0.480 0.475 0.480 0.475 0.490 480,100 229,520 0.4781 0.480 0.475 0.480 0.475 0.490 480,100 0.4781 -2.04%
2017-07-03 0 0.490 0.470 0.490 0.470 0.490 709,500 336,541 0.4743 0.490 0.470 0.490 0.470 0.490 709,500 0.4743 2.08%
2017-06-30 0 0.480 0.455 0.480 0.460 0.485 255,500 121,020 0.4737 0.480 0.455 0.480 0.460 0.485 255,500 0.4737 0.00%
2017-06-29 0 0.480 0.460 0.480 0.455 0.485 811,600 387,705 0.4777 0.480 0.460 0.480 0.455 0.485 811,600 0.4777 2.13%
2017-06-28 0 0.470 0.440 0.470 0.440 0.475 1,101,000 509,625 0.4629 0.470 0.440 0.470 0.440 0.475 1,101,000 0.4629 2.17%
2017-06-27 0 0.460 0.445 0.460 0.440 0.460 780,530 352,172 0.4512 0.460 0.445 0.460 0.440 0.460 780,530 0.4512 2.22%
2017-06-26 0 0.450 0.440 0.450 0.425 0.495 7,326,200 3,247,654 0.4433 0.450 0.440 0.450 0.425 0.495 7,326,200 0.4433 -10.00%
2017-06-23 0 0.500 0.480 0.500 0.475 0.500 365,000 176,925 0.4847 0.500 0.480 0.500 0.475 0.500 365,000 0.4847 0.00%
2017-06-22 0 0.500 0.485 0.500 0.490 0.500 275,000 135,550 0.4929 0.500 0.485 0.500 0.490 0.500 275,000 0.4929 0.00%
2017-06-21 0 0.500 0.490 0.500 0.490 0.500 550,000 271,550 0.4937 0.500 0.490 0.500 0.490 0.500 550,000 0.4937 0.00%
2017-06-20 0 0.500 0.480 0.500 0.495 0.500 35,000 17,350 0.4957 0.500 0.480 0.500 0.495 0.500 35,000 0.4957 1.01%
2017-06-19 0 0.495 0.485 0.495 0.485 0.510 535,000 262,350 0.4904 0.495 0.485 0.495 0.485 0.510 535,000 0.4904 -2.94%
2017-06-16 0 0.510 0.495 0.510 0.490 0.530 842,500 424,977 0.5044 0.510 0.495 0.510 0.490 0.530 842,500 0.5044 -3.77%
2017-06-15 0 0.530 0.500 0.530 0.520 0.530 20,220 10,558 0.5222 0.530 0.500 0.530 0.520 0.530 20,220 0.5222 0.00%
2017-06-14 0 0.530 0.510 0.530 0.510 0.530 11,950 6,155 0.5151 0.530 0.510 0.530 0.510 0.530 11,950 0.5151 0.00%
2017-06-13 0 0.530 0.510 0.530 0.530 0.540 100,060 53,878 0.5385 0.530 0.510 0.530 0.530 0.540 100,060 0.5385 1.92%
2017-06-12 0 0.520 0.500 0.530 0.510 0.520 66,200 33,788 0.5104 0.520 0.500 0.530 0.510 0.520 66,200 0.5104 0.00%
2017-06-09 0 0.520 0.500 0.520 0.500 0.530 189,000 96,600 0.5111 0.520 0.500 0.520 0.500 0.530 189,000 0.5111 -1.89%
2017-06-08 0 0.530 0.500 0.530 0.500 0.530 75,000 38,700 0.5160 0.530 0.500 0.530 0.500 0.530 75,000 0.5160 3.92%
2017-06-07 0 0.510 0.500 0.510 0.490 0.520 170,000 84,400 0.4965 0.510 0.500 0.510 0.490 0.520 170,000 0.4965 3.03%
2017-06-06 0 0.495 0.490 0.495 0.485 0.520 786,000 393,230 0.5003 0.495 0.490 0.495 0.485 0.520 786,000 0.5003 -1.00%
2017-06-05 0 0.500 0.485 0.500 0.475 0.550 1,328,570 655,449 0.4933 0.500 0.485 0.500 0.475 0.550 1,328,570 0.4933 -7.41%
2017-06-02 0 0.540 0.520 0.540 0.530 0.540 127,151 67,403 0.5301 0.540 0.520 0.540 0.530 0.540 127,151 0.5301 -1.82%
2017-06-01 0 0.550 0.540 0.550 0.530 0.550 62,000 33,200 0.5355 0.550 0.540 0.550 0.530 0.550 62,000 0.5355 -1.79%
2017-05-31 0 0.560 0.530 0.560 0.530 0.560 163,500 88,100 0.5388 0.560 0.530 0.560 0.530 0.560 163,500 0.5388 0.00%
2017-05-29 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2017-05-26 0 0.560 0.530 0.560 0.540 0.560 105,000 57,000 0.5429 0.560 0.530 0.560 0.540 0.560 105,000 0.5429 -3.45%
2017-05-25 0 0.580 0.530 0.580 0.530 0.630 180,000 104,450 0.5803 0.580 0.530 0.580 0.530 0.630 180,000 0.5803 5.45%
2017-05-24 0 0.550 0.520 0.550 0.520 0.550 155,400 83,750 0.5389 0.550 0.520 0.550 0.520 0.550 155,400 0.5389 1.85%
2017-05-23 0 0.540 0.520 0.540 0.520 0.540 293,500 154,285 0.5257 0.540 0.520 0.540 0.520 0.540 293,500 0.5257 -1.82%
2017-05-22 0 0.550 0.520 0.550 - - 2,000 1,000 0.5000 0.550 0.520 0.550 - - 2,000 0.5000 0.00%
2017-05-19 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2017-05-18 0 0.550 0.530 0.550 0.520 0.560 861,500 462,500 0.5369 0.550 0.530 0.550 0.520 0.560 861,500 0.5369 -3.51%
2017-05-17 0 0.570 0.550 0.570 0.560 0.580 80,000 44,900 0.5613 0.570 0.550 0.570 0.560 0.580 80,000 0.5613 0.00%
2017-05-16 0 0.570 0.550 0.570 0.550 0.570 455,000 251,500 0.5527 0.570 0.550 0.570 0.550 0.570 455,000 0.5527 0.00%
2017-05-15 0 0.570 0.550 0.570 0.550 0.590 326,300 186,828 0.5726 0.570 0.550 0.570 0.550 0.590 326,300 0.5726 -3.39%
2017-05-12 0 0.590 0.570 0.590 0.580 0.590 260,200 151,308 0.5815 0.590 0.570 0.590 0.580 0.590 260,200 0.5815 0.00%
2017-05-11 0 0.590 0.570 0.590 0.570 0.590 147,800 84,333 0.5706 0.590 0.570 0.590 0.570 0.590 147,800 0.5706 0.00%
2017-05-10 0 0.590 0.570 0.590 0.560 0.590 239,100 136,573 0.5712 0.590 0.570 0.590 0.560 0.590 239,100 0.5712 -1.67%
2017-05-09 0 0.600 0.580 0.600 0.580 0.600 89,000 52,600 0.5910 0.600 0.580 0.600 0.580 0.600 89,000 0.5910 0.00%
2017-05-08 0 0.600 0.590 0.600 0.580 0.600 424,500 250,530 0.5902 0.600 0.590 0.600 0.580 0.600 424,500 0.5902 3.45%
2017-05-05 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - -1.69%
2017-05-04 0 0.590 0.570 0.590 0.570 0.590 301,000 173,148 0.5752 0.590 0.570 0.590 0.570 0.590 301,000 0.5752 -1.67%
2017-05-02 0 0.600 0.590 0.600 0.580 0.600 65,020 38,311 0.5892 0.600 0.590 0.600 0.580 0.600 65,020 0.5892 -1.64%
2017-04-28 0 0.610 0.590 0.610 0.610 0.610 20,000 12,200 0.6100 0.610 0.590 0.610 0.610 0.610 20,000 0.6100 0.00%
2017-04-27 0 0.610 0.600 0.610 0.580 0.610 271,420 161,521 0.5951 0.610 0.600 0.610 0.580 0.610 271,420 0.5951 1.67%
2017-04-26 0 0.600 0.600 0.610 0.600 0.600 10,000 6,000 0.6000 0.600 0.600 0.610 0.600 0.600 10,000 0.6000 -1.64%
2017-04-25 0 0.610 0.600 0.620 0.600 0.610 65,000 39,500 0.6077 0.610 0.600 0.620 0.600 0.610 65,000 0.6077 1.67%
2017-04-24 0 0.600 0.600 0.610 0.570 0.600 523,000 307,320 0.5876 0.600 0.600 0.610 0.570 0.600 523,000 0.5876 1.69%
2017-04-21 0 0.590 0.570 0.590 0.560 0.600 645,000 370,300 0.5741 0.590 0.570 0.590 0.560 0.600 645,000 0.5741 -1.67%
2017-04-20 0 0.600 0.590 0.600 0.590 0.600 290,000 171,050 0.5898 0.600 0.590 0.600 0.590 0.600 290,000 0.5898 0.00%
2017-04-19 0 0.600 0.580 0.600 0.580 0.620 513,000 301,430 0.5876 0.600 0.580 0.600 0.580 0.620 513,000 0.5876 -3.23%
2017-04-18 0 0.620 0.590 0.620 0.580 0.620 240,000 144,100 0.6004 0.620 0.590 0.620 0.580 0.620 240,000 0.6004 0.00%
2017-04-13 0 0.620 0.600 0.620 0.600 0.620 280,000 168,100 0.6004 0.620 0.600 0.620 0.600 0.620 280,000 0.6004 0.00%
2017-04-12 0 0.620 0.600 0.620 0.600 0.620 25,200 15,214 0.6037 0.620 0.600 0.620 0.600 0.620 25,200 0.6037 -1.59%
2017-04-11 0 0.630 0.630 0.650 0.600 0.620 99,040 60,533 0.6112 0.630 0.630 0.650 0.600 0.620 99,040 0.6112 0.00%
2017-04-10 0 0.630 0.630 0.650 0.610 0.630 208,100 128,960 0.6197 0.630 0.630 0.650 0.610 0.630 208,100 0.6197 0.00%
2017-04-07 0 0.630 0.630 0.660 0.630 0.630 18,280 11,385 0.6228 0.630 0.630 0.660 0.630 0.630 18,280 0.6228 -1.56%
2017-04-06 0 0.640 0.640 0.650 0.640 0.670 198,750 128,529 0.6467 0.640 0.640 0.650 0.640 0.670 198,750 0.6467 0.00%
2017-04-05 0 0.640 0.620 0.650 0.600 0.640 396,500 248,885 0.6277 0.640 0.620 0.650 0.600 0.640 396,500 0.6277 6.67%
2017-04-03 0 0.600 0.570 0.600 0.600 0.600 245,000 147,000 0.6000 0.600 0.570 0.600 0.600 0.600 245,000 0.6000 0.00%
2017-03-31 0 0.600 0.600 0.620 0.590 0.620 700,100 421,858 0.6026 0.600 0.600 0.620 0.590 0.620 700,100 0.6026 -6.25%
2017-03-30 0 0.640 0.620 0.660 0.640 0.640 155,000 99,200 0.6400 0.640 0.620 0.660 0.640 0.640 155,000 0.6400 0.00%
2017-03-29 0 0.640 0.640 0.650 0.640 0.650 185,000 118,900 0.6427 0.640 0.640 0.650 0.640 0.650 185,000 0.6427 0.00%
2017-03-28 0 0.640 0.640 0.650 0.620 0.640 136,700 87,053 0.6368 0.640 0.640 0.650 0.620 0.640 136,700 0.6368 1.59%
2017-03-27 0 0.630 0.630 0.640 0.630 0.640 115,500 73,750 0.6385 0.630 0.630 0.640 0.630 0.640 115,500 0.6385 0.00%
2017-03-24 0 0.630 0.640 0.650 0.610 0.640 2,019,500 1,256,905 0.6224 0.630 0.640 0.650 0.610 0.640 2,019,500 0.6224 -1.56%
2017-03-23 0 0.640 0.630 0.640 0.630 0.650 881,540 565,724 0.6417 0.640 0.630 0.640 0.630 0.650 881,540 0.6417 -4.48%
2017-03-22 0 0.670 0.660 0.670 0.670 0.670 163,620 109,589 0.6698 0.670 0.660 0.670 0.670 0.670 163,620 0.6698 1.52%
2017-03-21 0 0.660 0.650 0.660 0.650 0.690 2,135,000 1,419,750 0.6650 0.660 0.650 0.660 0.650 0.690 2,135,000 0.6650 -5.71%
2017-03-20 0 0.700 0.700 0.710 0.700 0.700 221,500 155,020 0.6999 0.700 0.700 0.710 0.700 0.700 221,500 0.6999 -1.41%
2017-03-17 0 0.710 0.700 0.710 0.710 0.720 156,500 111,155 0.7103 0.710 0.700 0.710 0.710 0.720 156,500 0.7103 0.00%
2017-03-16 0 0.710 0.710 0.730 0.700 0.730 613,200 431,044 0.7029 0.710 0.710 0.730 0.700 0.730 613,200 0.7029 -1.39%
2017-03-15 0 0.720 0.710 0.720 0.710 0.720 395,000 281,300 0.7122 0.720 0.710 0.720 0.710 0.720 395,000 0.7122 -1.37%
2017-03-14 0 0.730 0.720 0.730 0.720 0.750 1,612,500 1,178,525 0.7309 0.730 0.720 0.730 0.720 0.750 1,612,500 0.7309 -2.67%
2017-03-13 0 0.750 0.740 0.750 0.700 0.760 3,629,200 2,661,656 0.7334 0.750 0.740 0.750 0.700 0.760 3,629,200 0.7334 7.14%
2017-03-10 0 0.700 0.680 0.700 0.680 0.700 300,000 206,850 0.6895 0.700 0.680 0.700 0.680 0.700 300,000 0.6895 1.45%
2017-03-09 0 0.690 0.680 0.690 0.670 0.690 580,000 395,700 0.6822 0.690 0.680 0.690 0.670 0.690 580,000 0.6822 1.47%
2017-03-08 0 0.680 0.680 0.690 0.680 0.680 20,000 13,600 0.6800 0.680 0.680 0.690 0.680 0.680 20,000 0.6800 0.00%
2017-03-07 0 0.680 0.680 0.690 0.680 0.690 270,540 184,601 0.6823 0.680 0.680 0.690 0.680 0.690 270,540 0.6823 -1.45%
2017-03-06 0 0.690 0.690 0.700 0.670 0.690 370,040 252,626 0.6827 0.690 0.690 0.700 0.670 0.690 370,040 0.6827 1.47%
2017-03-03 0 0.680 0.680 0.690 0.680 0.690 260,500 177,175 0.6801 0.680 0.680 0.690 0.680 0.690 260,500 0.6801 -1.45%
2017-03-02 0 0.690 0.690 0.700 0.680 0.700 510,500 352,450 0.6904 0.690 0.690 0.700 0.680 0.700 510,500 0.6904 0.00%
2017-03-01 0 0.690 0.680 0.690 0.690 0.690 458,710 316,290 0.6895 0.690 0.680 0.690 0.690 0.690 458,710 0.6895 -1.43%
2017-02-28 0 0.700 0.690 0.710 - - 0 0 - 0.700 0.690 0.710 - - 0 - 0.00%
2017-02-27 0 0.700 0.700 0.710 0.690 0.700 335,000 232,500 0.6940 0.700 0.700 0.710 0.690 0.700 335,000 0.6940 0.00%
2017-02-24 0 0.700 0.700 0.710 0.690 0.710 980,550 687,803 0.7014 0.700 0.700 0.710 0.690 0.710 980,550 0.7014 1.45%
2017-02-23 0 0.690 0.690 0.700 0.690 0.700 495,000 346,350 0.6997 0.690 0.690 0.700 0.690 0.700 495,000 0.6997 0.00%
2017-02-22 0 0.690 0.680 0.690 0.670 0.690 180,040 123,375 0.6853 0.690 0.680 0.690 0.670 0.690 180,040 0.6853 1.47%
2017-02-21 0 0.680 0.680 0.690 0.680 0.690 366,950 250,467 0.6826 0.680 0.680 0.690 0.680 0.690 366,950 0.6826 -1.45%
2017-02-20 0 0.690 0.680 0.690 0.680 0.700 1,345,000 926,950 0.6892 0.690 0.680 0.690 0.680 0.700 1,345,000 0.6892 0.00%
2017-02-17 0 0.690 0.680 0.700 0.690 0.710 660,000 461,400 0.6991 0.690 0.680 0.700 0.690 0.710 660,000 0.6991 0.00%
2017-02-16 0 0.690 0.690 0.700 0.690 0.710 373,000 259,200 0.6949 0.690 0.690 0.700 0.690 0.710 373,000 0.6949 0.00%
2017-02-15 0 0.690 0.690 0.700 0.690 0.710 278,000 195,365 0.7028 0.690 0.690 0.700 0.690 0.710 278,000 0.7028 0.00%
2017-02-14 0 0.690 0.680 0.690 0.690 0.700 590,000 407,850 0.6913 0.690 0.680 0.690 0.690 0.700 590,000 0.6913 -1.43%
2017-02-13 0 0.700 0.690 0.700 0.670 0.700 495,150 343,949 0.6946 0.700 0.690 0.700 0.670 0.700 495,150 0.6946 4.48%
2017-02-10 0 0.670 0.670 0.690 - - 0 0 - 0.670 0.670 0.690 - - 0 - 0.00%
2017-02-09 0 0.670 0.660 0.680 0.660 0.670 116,000 77,390 0.6672 0.670 0.660 0.680 0.660 0.670 116,000 0.6672 -1.47%
2017-02-08 0 0.680 0.670 0.680 0.670 0.690 305,000 206,300 0.6764 0.680 0.670 0.680 0.670 0.690 305,000 0.6764 1.49%
2017-02-07 0 0.670 0.670 0.680 0.670 0.690 970,000 655,550 0.6758 0.670 0.670 0.680 0.670 0.690 970,000 0.6758 -2.90%
2017-02-06 0 0.690 0.680 0.690 0.680 0.690 505,000 348,250 0.6896 0.690 0.680 0.690 0.680 0.690 505,000 0.6896 1.47%
2017-02-03 0 0.680 0.680 0.690 0.680 0.700 690,150 474,397 0.6874 0.680 0.680 0.690 0.680 0.700 690,150 0.6874 -2.86%
2017-02-02 0 0.700 0.680 0.700 0.690 0.700 400,000 279,000 0.6975 0.700 0.680 0.700 0.690 0.700 400,000 0.6975 -1.41%
2017-02-01 0 0.710 0.690 0.720 0.710 0.710 15,000 10,650 0.7100 0.710 0.690 0.720 0.710 0.710 15,000 0.7100 0.00%
2017-01-27 0 0.710 0.700 0.710 0.710 0.720 230,000 164,300 0.7143 0.710 0.700 0.710 0.710 0.720 230,000 0.7143 0.00%
2017-01-26 0 0.710 0.700 0.720 0.690 0.710 1,085,000 769,150 0.7089 0.710 0.700 0.720 0.690 0.710 1,085,000 0.7089 0.00%
2017-01-25 0 0.710 0.690 0.710 0.690 0.710 400,000 280,600 0.7015 0.710 0.690 0.710 0.690 0.710 400,000 0.7015 2.90%
2017-01-24 0 0.690 0.690 0.700 0.670 0.710 1,111,500 784,140 0.7055 0.690 0.690 0.700 0.670 0.710 1,111,500 0.7055 2.99%
2017-01-23 0 0.670 0.660 0.670 0.670 0.670 556,000 372,500 0.6700 0.670 0.660 0.670 0.670 0.670 556,000 0.6700 -1.47%
2017-01-20 0 0.680 0.660 0.680 0.660 0.680 226,000 149,930 0.6634 0.680 0.660 0.680 0.660 0.680 226,000 0.6634 3.03%
2017-01-19 0 0.660 0.660 0.670 0.660 0.670 520,000 347,850 0.6689 0.660 0.660 0.670 0.660 0.670 520,000 0.6689 -1.49%
2017-01-18 0 0.670 0.660 0.670 0.670 0.700 912,000 621,800 0.6818 0.670 0.660 0.670 0.670 0.700 912,000 0.6818 -1.47%
2017-01-17 0 0.680 0.680 0.690 0.670 0.680 126,000 85,050 0.6750 0.680 0.680 0.690 0.670 0.680 126,000 0.6750 0.00%
2017-01-16 0 0.680 0.670 0.680 0.670 0.690 650,130 447,133 0.6878 0.680 0.670 0.680 0.670 0.690 650,130 0.6878 -1.45%
2017-01-13 0 0.690 0.690 0.710 0.690 0.710 1,498,500 1,053,745 0.7032 0.690 0.690 0.710 0.690 0.710 1,498,500 0.7032 -4.17%
2017-01-12 0 0.720 0.710 0.730 0.700 0.730 4,290,000 3,069,400 0.7155 0.720 0.710 0.730 0.700 0.730 4,290,000 0.7155 2.86%
2017-01-11 0 0.700 0.690 0.700 0.670 0.720 2,853,000 1,990,900 0.6978 0.700 0.690 0.700 0.670 0.720 2,853,000 0.6978 4.48%
2017-01-10 0 0.670 0.650 0.670 0.650 0.670 96,060 62,967 0.6555 0.670 0.650 0.670 0.650 0.670 96,060 0.6555 -1.47%
2017-01-09 0 0.680 0.660 0.680 0.650 0.680 35,060 23,236 0.6627 0.680 0.660 0.680 0.650 0.680 35,060 0.6627 0.00%
2017-01-06 0 0.680 0.660 0.680 0.630 0.680 1,896,220 1,235,254 0.6514 0.680 0.660 0.680 0.630 0.680 1,896,220 0.6514 0.00%
2017-01-05 0 0.680 0.670 0.680 0.630 0.740 3,485,300 2,375,140 0.6815 0.680 0.670 0.680 0.630 0.740 3,485,300 0.6815 7.94%
2017-01-04 0 0.630 0.630 0.640 0.610 0.630 440,000 275,750 0.6267 0.630 0.630 0.640 0.610 0.630 440,000 0.6267 3.28%
2017-01-03 0 0.610 0.600 0.610 0.600 0.610 115,000 69,200 0.6017 0.610 0.600 0.610 0.600 0.610 115,000 0.6017 0.00%
2016-12-30 0 0.610 0.600 0.610 0.590 0.610 784,650 470,840 0.6001 0.610 0.600 0.610 0.590 0.610 784,650 0.6001 0.00%
2016-12-29 0 0.610 0.590 0.610 0.590 0.610 450,200 270,062 0.5999 0.610 0.590 0.610 0.590 0.610 450,200 0.5999 1.67%
2016-12-28 0 0.600 0.590 0.600 0.590 0.600 860,540 507,970 0.5903 0.600 0.590 0.600 0.590 0.600 860,540 0.5903 1.69%
2016-12-23 0 0.590 0.580 0.590 0.570 0.600 1,245,000 729,550 0.5860 0.590 0.580 0.590 0.570 0.600 1,245,000 0.5860 -1.67%
2016-12-22 0 0.600 0.580 0.600 0.580 0.600 185,500 108,835 0.5867 0.600 0.580 0.600 0.580 0.600 185,500 0.5867 1.69%
2016-12-21 0 0.590 0.580 0.600 0.580 0.590 175,000 103,100 0.5891 0.590 0.580 0.600 0.580 0.590 175,000 0.5891 -3.28%
2016-12-20 0 0.610 0.590 0.610 0.580 0.610 615,500 362,925 0.5896 0.610 0.590 0.610 0.580 0.610 615,500 0.5896 0.00%
2016-12-19 0 0.610 0.600 0.610 0.590 0.610 180,500 107,635 0.5963 0.610 0.600 0.610 0.590 0.610 180,500 0.5963 0.00%
2016-12-16 0 0.610 0.590 0.610 0.590 0.650 1,370,000 836,800 0.6108 0.610 0.590 0.610 0.590 0.650 1,370,000 0.6108 -4.69%
2016-12-15 0 0.640 0.620 0.640 0.620 0.650 147,912 93,026 0.6289 0.640 0.620 0.640 0.620 0.650 147,912 0.6289 0.00%
2016-12-14 0 0.640 0.630 0.650 0.620 0.650 2,269,540 1,454,769 0.6410 0.640 0.630 0.650 0.620 0.650 2,269,540 0.6410 0.00%
2016-12-13 0 0.640 0.620 0.640 0.620 0.650 1,240,000 794,150 0.6404 0.640 0.620 0.640 0.620 0.650 1,240,000 0.6404 3.23%
2016-12-12 0 0.620 0.620 0.630 0.590 0.650 2,249,620 1,411,872 0.6276 0.620 0.620 0.630 0.590 0.650 2,249,620 0.6276 1.64%
2016-12-09 0 0.610 0.590 0.610 0.590 0.610 115,000 68,050 0.5917 0.610 0.590 0.610 0.590 0.610 115,000 0.5917 3.39%
2016-12-08 0 0.590 0.590 0.600 0.580 0.610 446,500 264,955 0.5934 0.590 0.590 0.600 0.580 0.610 446,500 0.5934 -3.28%
2016-12-07 0 0.610 0.600 0.610 0.600 0.620 328,500 201,295 0.6128 0.610 0.600 0.610 0.600 0.620 328,500 0.6128 1.67%
2016-12-06 0 0.600 0.580 0.600 0.590 0.600 217,050 128,002 0.5897 0.600 0.580 0.600 0.590 0.600 217,050 0.5897 0.00%
2016-12-05 0 0.600 0.580 0.600 0.600 0.610 560,020 337,611 0.6029 0.600 0.580 0.600 0.600 0.610 560,020 0.6029 0.00%
2016-12-02 0 0.600 0.580 0.600 0.570 0.610 1,181,050 703,888 0.5960 0.600 0.580 0.600 0.570 0.610 1,181,050 0.5960 3.45%
2016-12-01 0 0.580 0.560 0.580 0.570 0.580 249,600 143,484 0.5749 0.580 0.560 0.580 0.570 0.580 249,600 0.5749 0.00%
2016-11-30 0 0.580 0.560 0.580 0.560 0.580 294,500 167,540 0.5689 0.580 0.560 0.580 0.560 0.580 294,500 0.5689 3.57%
2016-11-29 0 0.560 0.550 0.560 0.550 0.590 605,020 345,410 0.5709 0.560 0.550 0.560 0.550 0.590 605,020 0.5709 -5.08%
2016-11-28 0 0.590 0.570 0.590 0.570 0.590 141,200 81,810 0.5794 0.590 0.570 0.590 0.570 0.590 141,200 0.5794 0.00%
2016-11-25 0 0.590 0.570 0.590 0.540 0.590 1,608,000 908,650 0.5651 0.590 0.570 0.590 0.540 0.590 1,608,000 0.5651 7.27%
2016-11-24 0 0.550 0.530 0.550 0.530 0.550 951,700 510,750 0.5367 0.550 0.530 0.550 0.530 0.550 951,700 0.5367 -3.51%
2016-11-23 0 0.570 0.540 0.570 0.540 0.570 1,725,240 947,917 0.5494 0.570 0.540 0.570 0.540 0.570 1,725,240 0.5494 -1.72%
2016-11-22 0 0.580 0.570 0.590 0.570 0.590 349,000 201,850 0.5784 0.580 0.570 0.590 0.570 0.590 349,000 0.5784 -1.69%
2016-11-21 0 0.590 0.570 0.590 0.580 0.600 535,000 316,050 0.5907 0.590 0.570 0.590 0.580 0.600 535,000 0.5907 -1.67%
2016-11-18 0 0.600 0.600 0.610 0.580 0.610 1,145,000 681,300 0.5950 0.600 0.600 0.610 0.580 0.610 1,145,000 0.5950 -1.64%
2016-11-17 0 0.610 0.600 0.610 0.590 0.660 4,412,000 2,725,740 0.6178 0.610 0.600 0.610 0.590 0.660 4,412,000 0.6178 -3.17%
2016-11-16 0 0.630 0.620 0.630 0.510 0.630 12,240,000 7,305,375 0.5968 0.630 0.620 0.630 0.510 0.630 12,240,000 0.5968 23.53%
2016-11-15 0 0.510 0.500 0.510 0.500 0.510 424,000 214,145 0.5051 0.510 0.500 0.510 0.500 0.510 424,000 0.5051 0.00%
2016-11-14 0 0.510 0.500 0.510 0.500 0.510 526,580 266,958 0.5070 0.510 0.500 0.510 0.500 0.510 526,580 0.5070 -1.92%
2016-11-11 0 0.520 0.510 0.520 0.510 0.520 155,000 79,300 0.5116 0.520 0.510 0.520 0.510 0.520 155,000 0.5116 0.00%
2016-11-10 0 0.520 0.510 0.530 0.510 0.530 283,000 145,870 0.5154 0.520 0.510 0.530 0.510 0.530 283,000 0.5154 0.00%
2016-11-09 0 0.520 0.500 0.520 0.500 0.520 100,020 51,109 0.5110 0.520 0.500 0.520 0.500 0.520 100,020 0.5110 -1.89%
2016-11-08 0 0.530 0.510 0.530 0.500 0.530 1,589,000 809,310 0.5093 0.530 0.510 0.530 0.500 0.530 1,589,000 0.5093 1.92%
2016-11-07 0 0.520 0.510 0.520 0.520 0.520 240,000 124,800 0.5200 0.520 0.510 0.520 0.520 0.520 240,000 0.5200 0.00%
2016-11-04 0 0.520 0.510 0.530 0.520 0.520 404,500 210,250 0.5198 0.520 0.510 0.530 0.520 0.520 404,500 0.5198 0.00%
2016-11-03 0 0.520 0.520 0.530 0.520 0.520 155,000 80,600 0.5200 0.520 0.520 0.530 0.520 0.520 155,000 0.5200 0.00%
2016-11-02 0 0.520 0.520 0.530 0.520 0.520 50,000 26,000 0.5200 0.520 0.520 0.530 0.520 0.520 50,000 0.5200 0.00%
2016-11-01 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2016-10-31 0 0.520 0.520 0.530 0.510 0.530 177,500 92,837 0.5230 0.520 0.520 0.530 0.510 0.530 177,500 0.5230 0.00%
2016-10-28 0 0.520 0.510 0.520 0.520 0.520 520,000 270,400 0.5200 0.520 0.510 0.520 0.520 0.520 520,000 0.5200 0.00%
2016-10-27 0 0.520 0.520 0.530 0.520 0.520 281,000 146,100 0.5199 0.520 0.520 0.530 0.520 0.520 281,000 0.5199 0.00%
2016-10-26 0 0.520 0.520 0.530 0.520 0.520 50,120 26,058 0.5199 0.520 0.520 0.530 0.520 0.520 50,120 0.5199 0.00%
2016-10-25 0 0.520 0.520 0.530 0.520 0.520 200,000 104,000 0.5200 0.520 0.520 0.530 0.520 0.520 200,000 0.5200 -1.89%
2016-10-24 0 0.530 0.520 0.530 0.520 0.530 480,000 249,700 0.5202 0.530 0.520 0.530 0.520 0.530 480,000 0.5202 0.00%
2016-10-20 0 0.530 0.520 0.530 0.520 0.530 211,500 110,050 0.5203 0.530 0.520 0.530 0.520 0.530 211,500 0.5203 -1.85%
2016-10-19 0 0.540 0.530 0.540 0.530 0.540 120,000 63,700 0.5308 0.540 0.530 0.540 0.530 0.540 120,000 0.5308 1.89%
2016-10-18 0 0.530 0.530 0.540 0.520 0.540 995,000 525,300 0.5279 0.530 0.530 0.540 0.520 0.540 995,000 0.5279 0.00%
2016-10-17 0 0.530 0.520 0.530 0.520 0.530 155,020 80,760 0.5210 0.530 0.520 0.530 0.520 0.530 155,020 0.5210 0.00%
2016-10-14 0 0.530 0.510 0.530 0.520 0.530 25,000 13,050 0.5220 0.530 0.510 0.530 0.520 0.530 25,000 0.5220 0.00%
2016-10-13 0 0.530 0.510 0.530 0.510 0.530 180,000 91,995 0.5111 0.530 0.510 0.530 0.510 0.530 180,000 0.5111 1.92%
2016-10-12 0 0.520 0.510 0.520 0.510 0.520 250,000 129,700 0.5188 0.520 0.510 0.520 0.510 0.520 250,000 0.5188 0.00%
2016-10-11 0 0.520 0.510 0.520 0.510 0.540 555,000 293,400 0.5286 0.520 0.510 0.520 0.510 0.540 555,000 0.5286 -1.89%
2016-10-07 0 0.530 0.520 0.530 0.520 0.540 400,000 211,050 0.5276 0.530 0.520 0.530 0.520 0.540 400,000 0.5276 -1.85%
2016-10-06 0 0.540 0.530 0.540 0.530 0.550 465,000 248,050 0.5334 0.540 0.530 0.540 0.530 0.550 465,000 0.5334 0.00%
2016-10-05 0 0.540 0.530 0.540 0.530 0.550 130,600 69,850 0.5348 0.540 0.530 0.540 0.530 0.550 130,600 0.5348 0.00%
2016-10-04 0 0.540 0.530 0.540 0.540 0.540 5,060 2,730 0.5395 0.540 0.530 0.540 0.540 0.540 5,060 0.5395 0.00%
2016-10-03 0 0.540 0.530 0.540 0.530 0.560 588,000 315,680 0.5369 0.540 0.530 0.540 0.530 0.560 588,000 0.5369 -3.57%
2016-09-30 0 0.560 0.550 0.560 0.550 0.560 52,000 28,635 0.5507 0.560 0.550 0.560 0.550 0.560 52,000 0.5507 0.00%
2016-09-29 0 0.560 0.540 0.560 0.540 0.560 102,000 55,520 0.5443 0.560 0.540 0.560 0.540 0.560 102,000 0.5443 0.00%
2016-09-28 0 0.560 0.540 0.560 0.550 0.560 305,000 167,800 0.5502 0.560 0.540 0.560 0.550 0.560 305,000 0.5502 0.00%
2016-09-27 0 0.560 0.540 0.560 0.550 0.560 595,040 330,170 0.5549 0.560 0.540 0.560 0.550 0.560 595,040 0.5549 0.00%
2016-09-26 0 0.560 0.550 0.560 0.540 0.560 1,185,000 663,500 0.5599 0.560 0.550 0.560 0.540 0.560 1,185,000 0.5599 3.70%
2016-09-23 0 0.540 0.540 0.550 0.540 0.560 575,000 315,700 0.5490 0.540 0.540 0.550 0.540 0.560 575,000 0.5490 -1.82%
2016-09-22 0 0.550 0.540 0.550 0.540 0.550 275,000 148,600 0.5404 0.550 0.540 0.550 0.540 0.550 275,000 0.5404 0.00%
2016-09-21 0 0.550 0.530 0.550 0.530 0.550 390,000 213,800 0.5482 0.550 0.530 0.550 0.530 0.550 390,000 0.5482 0.00%
2016-09-20 0 0.550 0.540 0.550 0.530 0.550 325,080 177,340 0.5455 0.550 0.540 0.550 0.530 0.550 325,080 0.5455 -3.51%
2016-09-19 0 0.570 0.560 0.570 0.550 0.570 455,000 253,900 0.5580 0.570 0.560 0.570 0.550 0.570 455,000 0.5580 0.00%
2016-09-15 0 0.570 0.560 0.570 0.560 0.570 80,000 44,950 0.5619 0.570 0.560 0.570 0.560 0.570 80,000 0.5619 0.00%
2016-09-14 0 0.570 0.550 0.570 0.550 0.570 1,265,000 708,850 0.5604 0.570 0.550 0.570 0.550 0.570 1,265,000 0.5604 1.79%
2016-09-13 0 0.560 0.550 0.560 0.550 0.570 385,000 214,600 0.5574 0.560 0.550 0.560 0.550 0.570 385,000 0.5574 0.00%
2016-09-12 0 0.560 0.540 0.560 0.530 0.560 1,035,800 562,600 0.5432 0.560 0.540 0.560 0.530 0.560 1,035,800 0.5432 0.00%
2016-09-09 0 0.560 0.550 0.560 0.540 0.570 2,820,000 1,549,350 0.5494 0.560 0.550 0.560 0.540 0.570 2,820,000 0.5494 0.00%
2016-09-08 0 0.560 0.550 0.560 0.530 0.600 6,847,500 3,814,850 0.5571 0.560 0.550 0.560 0.530 0.600 6,847,500 0.5571 5.66%
2016-09-07 0 0.530 0.520 0.530 0.490 0.540 1,490,000 760,350 0.5103 0.530 0.520 0.530 0.490 0.540 1,490,000 0.5103 8.16%
2016-09-06 0 0.490 0.485 0.500 0.485 0.510 1,455,240 714,462 0.4910 0.490 0.485 0.500 0.485 0.510 1,455,240 0.4910 -2.00%
2016-09-05 0 0.500 0.495 0.500 - - 0 0 - 0.500 0.495 0.500 - - 0 - 0.00%
2016-09-02 0 0.500 0.490 0.500 0.490 0.500 370,000 183,200 0.4951 0.500 0.490 0.500 0.490 0.500 370,000 0.4951 0.00%
2016-09-01 0 0.500 0.490 0.500 0.490 0.500 875,500 435,338 0.4972 0.500 0.490 0.500 0.490 0.500 875,500 0.4972 0.00%
2016-08-31 0 0.500 0.495 0.500 0.500 0.510 269,500 134,710 0.4999 0.500 0.495 0.500 0.500 0.510 269,500 0.4999 0.00%
2016-08-30 0 0.500 0.495 0.500 0.495 0.510 1,705,000 853,450 0.5006 0.500 0.495 0.500 0.495 0.510 1,705,000 0.5006 -1.96%
2016-08-29 0 0.510 0.500 0.510 0.500 0.520 290,000 146,850 0.5064 0.510 0.500 0.510 0.500 0.520 290,000 0.5064 0.00%
2016-08-26 0 0.510 0.495 0.510 0.495 0.520 3,115,060 1,563,028 0.5018 0.510 0.495 0.510 0.495 0.520 3,115,060 0.5018 0.00%
2016-08-25 0 0.510 0.500 0.510 0.500 0.510 680,000 341,250 0.5018 0.510 0.500 0.510 0.500 0.510 680,000 0.5018 0.00%
2016-08-24 0 0.510 0.500 0.510 0.500 0.510 834,750 422,077 0.5056 0.510 0.500 0.510 0.500 0.510 834,750 0.5056 -1.92%
2016-08-23 0 0.520 0.500 0.520 0.495 0.530 980,000 502,175 0.5124 0.520 0.500 0.520 0.495 0.530 980,000 0.5124 1.96%
2016-08-22 0 0.510 0.500 0.510 0.495 0.510 186,500 93,107 0.4992 0.510 0.500 0.510 0.495 0.510 186,500 0.4992 0.00%
2016-08-19 0 0.510 0.500 0.510 0.495 0.510 205,000 103,150 0.5032 0.510 0.500 0.510 0.495 0.510 205,000 0.5032 0.00%
2016-08-18 0 0.510 0.500 0.510 0.500 0.510 325,000 163,550 0.5032 0.510 0.500 0.510 0.500 0.510 325,000 0.5032 0.00%
2016-08-17 0 0.510 0.500 0.510 0.500 0.510 250,000 126,500 0.5060 0.510 0.500 0.510 0.500 0.510 250,000 0.5060 0.00%
2016-08-16 0 0.510 0.500 0.510 0.500 0.510 528,000 264,540 0.5010 0.510 0.500 0.510 0.500 0.510 528,000 0.5010 0.00%
2016-08-15 0 0.510 0.500 0.510 0.495 0.510 490,000 246,125 0.5023 0.510 0.500 0.510 0.495 0.510 490,000 0.5023 0.00%
2016-08-12 0 0.510 0.500 0.510 0.500 0.510 343,000 174,090 0.5076 0.510 0.500 0.510 0.500 0.510 343,000 0.5076 2.00%
2016-08-11 0 0.500 0.495 0.500 0.495 0.500 700,000 349,975 0.5000 0.500 0.495 0.500 0.495 0.500 700,000 0.5000 -1.96%
2016-08-10 0 0.510 0.495 0.510 0.500 0.510 1,809,000 905,170 0.5004 0.510 0.495 0.510 0.500 0.510 1,809,000 0.5004 0.00%
2016-08-09 0 0.510 0.500 0.510 0.500 0.520 155,000 78,100 0.5039 0.510 0.500 0.510 0.500 0.520 155,000 0.5039 -1.92%
2016-08-08 0 0.520 0.510 0.520 0.510 0.520 315,000 161,150 0.5116 0.520 0.510 0.520 0.510 0.520 315,000 0.5116 1.96%
2016-08-05 0 0.510 0.500 0.510 0.510 0.520 165,000 84,200 0.5103 0.510 0.500 0.510 0.510 0.520 165,000 0.5103 -1.92%
2016-08-04 0 0.520 0.510 0.520 0.500 0.520 330,000 168,250 0.5098 0.520 0.510 0.520 0.500 0.520 330,000 0.5098 1.96%
2016-08-03 0 0.510 0.500 0.510 0.500 0.510 415,000 211,200 0.5089 0.510 0.500 0.510 0.500 0.510 415,000 0.5089 -1.92%
2016-08-01 0 0.520 0.500 0.520 0.500 0.520 1,060,000 535,700 0.5054 0.520 0.500 0.520 0.500 0.520 1,060,000 0.5054 1.96%
2016-07-29 0 0.510 0.500 0.510 0.500 0.510 260,000 130,050 0.5002 0.510 0.500 0.510 0.500 0.510 260,000 0.5002 0.00%
2016-07-28 0 0.510 0.500 0.510 0.500 0.520 660,000 330,900 0.5014 0.510 0.500 0.510 0.500 0.520 660,000 0.5014 0.00%
2016-07-27 0 0.510 0.500 0.510 0.510 0.520 226,500 115,520 0.5100 0.510 0.500 0.510 0.510 0.520 226,500 0.5100 0.00%
2016-07-26 0 0.510 0.500 0.510 0.500 0.510 715,000 357,650 0.5002 0.510 0.500 0.510 0.500 0.510 715,000 0.5002 -1.92%
2016-07-25 0 0.520 0.510 0.520 0.510 0.520 50,000 25,600 0.5120 0.520 0.510 0.520 0.510 0.520 50,000 0.5120 1.96%
2016-07-22 0 0.510 0.500 0.510 0.500 0.510 287,100 145,579 0.5071 0.510 0.500 0.510 0.500 0.510 287,100 0.5071 0.00%
2016-07-21 0 0.510 0.495 0.510 0.485 0.510 2,000,000 989,625 0.4948 0.510 0.495 0.510 0.485 0.510 2,000,000 0.4948 0.00%
2016-07-20 0 0.510 0.495 0.510 0.500 0.510 1,340,000 673,750 0.5028 0.510 0.495 0.510 0.500 0.510 1,340,000 0.5028 0.00%
2016-07-19 0 0.510 0.490 0.510 0.490 0.510 4,740,000 2,381,300 0.5024 0.510 0.490 0.510 0.490 0.510 4,740,000 0.5024 -1.92%
2016-07-18 0 0.520 0.500 0.520 0.500 0.520 605,100 308,649 0.5101 0.520 0.500 0.520 0.500 0.520 605,100 0.5101 0.00%
2016-07-15 0 0.520 0.510 0.520 0.520 0.530 970,000 504,500 0.5201 0.520 0.510 0.520 0.520 0.530 970,000 0.5201 0.00%
2016-07-14 0 0.520 0.510 0.520 0.510 0.550 3,490,000 1,843,350 0.5282 0.520 0.510 0.520 0.510 0.550 3,490,000 0.5282 1.96%
2016-07-13 0 0.510 0.510 0.520 0.510 0.530 386,750 197,625 0.5110 0.510 0.510 0.520 0.510 0.530 386,750 0.5110 -3.77%
2016-07-12 0 0.530 0.510 0.530 0.510 0.530 405,000 210,500 0.5198 0.530 0.510 0.530 0.510 0.530 405,000 0.5198 0.00%
2016-07-11 0 0.530 0.510 0.530 0.520 0.540 735,200 383,550 0.5217 0.530 0.510 0.530 0.520 0.540 735,200 0.5217 0.00%
2016-07-08 0 0.530 0.520 0.530 0.520 0.540 305,000 161,150 0.5284 0.530 0.520 0.530 0.520 0.540 305,000 0.5284 0.00%
2016-07-07 0 0.530 0.520 0.530 0.520 0.540 1,880,000 980,500 0.5215 0.530 0.520 0.530 0.520 0.540 1,880,000 0.5215 0.00%
2016-07-06 0 0.530 0.510 0.530 0.520 0.540 825,000 430,850 0.5222 0.530 0.510 0.530 0.520 0.540 825,000 0.5222 0.00%
2016-07-05 0 0.530 0.510 0.530 0.520 0.540 1,705,000 895,550 0.5252 0.530 0.510 0.530 0.520 0.540 1,705,000 0.5252 0.00%
2016-07-04 0 0.530 0.510 0.530 0.500 0.540 3,010,040 1,541,020 0.5120 0.530 0.510 0.530 0.500 0.540 3,010,040 0.5120 0.00%
2016-06-30 0 0.530 0.520 0.530 0.520 0.530 1,260,000 655,600 0.5203 0.530 0.520 0.530 0.520 0.530 1,260,000 0.5203 1.92%
2016-06-29 0 0.520 0.510 0.520 0.520 0.530 63,000 32,735 0.5196 0.520 0.510 0.520 0.520 0.530 63,000 0.5196 -1.89%
2016-06-28 0 0.530 0.500 0.540 0.500 0.540 255,000 132,150 0.5182 0.530 0.500 0.540 0.500 0.540 255,000 0.5182 1.92%
2016-06-27 0 0.520 0.510 0.520 0.510 0.530 215,000 110,650 0.5147 0.520 0.510 0.520 0.510 0.530 215,000 0.5147 0.00%
2016-06-24 0 0.520 0.500 0.520 0.500 0.520 1,990,150 1,011,249 0.5081 0.520 0.500 0.520 0.500 0.520 1,990,150 0.5081 0.00%
2016-06-23 0 0.520 0.510 0.520 0.510 0.540 1,321,500 685,435 0.5187 0.520 0.510 0.520 0.510 0.540 1,321,500 0.5187 0.00%
2016-06-22 0 0.520 0.510 0.520 0.510 0.540 3,442,520 1,790,984 0.5203 0.520 0.510 0.520 0.510 0.540 3,442,520 0.5203 1.96%
2016-06-21 0 0.510 0.490 0.510 0.495 0.520 2,985,000 1,487,250 0.4982 0.510 0.490 0.510 0.495 0.520 2,985,000 0.4982 -1.92%
2016-06-20 0 0.520 0.500 0.520 0.510 0.540 1,010,000 524,250 0.5191 0.520 0.500 0.520 0.510 0.540 1,010,000 0.5191 -1.89%
2016-06-17 0 0.530 0.510 0.530 0.510 0.540 1,600,000 828,350 0.5177 0.530 0.510 0.530 0.510 0.540 1,600,000 0.5177 0.00%
2016-06-16 0 0.530 0.510 0.530 0.510 0.530 717,200 369,561 0.5153 0.530 0.510 0.530 0.510 0.530 717,200 0.5153 0.00%
2016-06-15 0 0.530 0.520 0.530 0.510 0.550 2,431,500 1,274,635 0.5242 0.530 0.520 0.530 0.510 0.550 2,431,500 0.5242 0.00%
2016-06-14 0 0.530 0.520 0.530 0.510 0.550 3,331,150 1,752,551 0.5261 0.530 0.520 0.530 0.510 0.550 3,331,150 0.5261 0.00%
2016-06-13 0 0.530 0.530 0.540 0.520 0.600 8,615,000 4,666,900 0.5417 0.530 0.530 0.540 0.520 0.600 8,615,000 0.5417 -11.67%
2016-06-10 0 0.600 0.590 0.600 0.590 0.620 1,195,000 715,600 0.5988 0.600 0.590 0.600 0.590 0.620 1,195,000 0.5988 -3.23%
2016-06-08 0 0.620 0.600 0.620 0.580 0.630 5,080,000 3,078,450 0.6060 0.620 0.600 0.620 0.580 0.630 5,080,000 0.6060 1.64%
2016-06-07 0 0.610 0.600 0.610 0.530 0.620 13,145,000 7,387,730 0.5620 0.610 0.600 0.610 0.530 0.620 13,145,000 0.5620 5.17%
2016-06-06 0 0.580 0.570 0.580 0.560 0.660 14,135,000 8,315,050 0.5883 0.580 0.570 0.580 0.560 0.660 14,135,000 0.5883 -14.71%
2016-06-03 0 0.680 0.670 0.680 0.660 0.850 5,735,000 4,076,700 0.7108 0.680 0.670 0.680 0.660 0.850 5,735,000 0.7108 -16.05%
2016-06-02 0 0.810 0.790 0.800 0.780 0.900 2,666,000 2,149,500 0.8063 0.810 0.790 0.800 0.780 0.900 2,666,000 0.8063 -5.81%
2016-06-01 0 0.860 0.830 0.860 0.820 0.870 602,680 509,720 0.8458 0.860 0.830 0.860 0.820 0.870 602,680 0.8458 1.18%
2016-05-31 0 0.850 0.830 0.850 0.820 0.880 1,110,000 931,650 0.8393 0.850 0.830 0.850 0.820 0.880 1,110,000 0.8393 2.41%
2016-05-30 0 0.830 0.810 0.830 0.810 0.860 1,275,000 1,045,050 0.8196 0.830 0.810 0.830 0.810 0.860 1,275,000 0.8196 -3.49%
2016-05-27 0 0.860 0.810 0.860 0.800 0.900 2,136,000 1,774,360 0.8307 0.860 0.810 0.860 0.800 0.900 2,136,000 0.8307 -5.49%
2016-05-26 0 0.910 0.890 0.910 0.890 0.950 318,500 287,095 0.9014 0.910 0.890 0.910 0.890 0.950 318,500 0.9014 -1.09%
2016-05-25 0 0.920 0.890 0.920 0.870 0.930 440,000 394,050 0.8956 0.920 0.890 0.920 0.870 0.930 440,000 0.8956 0.00%
2016-05-24 0 0.920 0.890 0.920 0.890 0.920 370,000 337,350 0.9118 0.920 0.890 0.920 0.890 0.920 370,000 0.9118 0.00%
2016-05-23 0 0.920 0.870 0.920 0.880 0.970 1,131,500 1,036,570 0.9161 0.920 0.870 0.920 0.880 0.970 1,131,500 0.9161 -5.15%
2016-05-20 0 0.970 0.940 0.970 0.940 0.970 55,000 52,750 0.9591 0.970 0.940 0.970 0.940 0.970 55,000 0.9591 0.00%
2016-05-19 0 0.970 0.930 0.970 0.940 0.970 157,160 150,685 0.9588 0.970 0.930 0.970 0.940 0.970 157,160 0.9588 1.04%
2016-05-18 0 0.960 0.930 0.960 0.950 0.980 35,000 33,550 0.9586 0.960 0.930 0.960 0.950 0.980 35,000 0.9586 -3.03%
2016-05-17 0 0.990 0.970 0.990 0.980 0.990 25,000 24,600 0.9840 0.990 0.970 0.990 0.980 0.990 25,000 0.9840 0.00%
2016-05-16 0 0.990 0.970 0.990 0.910 0.990 533,000 504,070 0.9457 0.990 0.970 0.990 0.910 0.990 533,000 0.9457 3.13%
2016-05-13 0 0.960 0.940 0.960 0.930 0.970 129,000 122,580 0.9502 0.960 0.940 0.960 0.930 0.970 129,000 0.9502 -1.03%
2016-05-12 0 0.970 0.940 0.970 0.950 0.970 147,550 141,470 0.9588 0.970 0.940 0.970 0.950 0.970 147,550 0.9588 1.04%
2016-05-11 0 0.960 0.950 0.960 0.950 0.990 230,000 220,150 0.9572 0.960 0.950 0.960 0.950 0.990 230,000 0.9572 -1.03%
2016-05-10 0 0.970 0.950 0.970 0.960 0.970 15,000 14,500 0.9667 0.970 0.950 0.970 0.960 0.970 15,000 0.9667 0.00%
2016-05-09 0 0.970 0.940 1.000 0.940 1.000 715,500 686,515 0.9595 0.970 0.940 1.000 0.940 1.000 715,500 0.9595 -1.02%
2016-05-06 0 0.980 0.950 0.980 0.950 0.990 610,000 586,850 0.9620 0.980 0.950 0.980 0.950 0.990 610,000 0.9620 0.00%
2016-05-05 0 0.980 0.970 0.980 0.950 0.980 394,000 380,550 0.9659 0.980 0.970 0.980 0.950 0.980 394,000 0.9659 -1.01%
2016-05-04 0 0.990 0.950 0.990 0.950 0.990 660,000 636,050 0.9637 0.990 0.950 0.990 0.950 0.990 660,000 0.9637 0.00%
2016-05-03 0 0.990 0.970 1.000 0.970 1.010 50,000 49,450 0.9890 0.990 0.970 1.000 0.970 1.010 50,000 0.9890 -2.94%
2016-04-29 0 1.020 0.980 1.020 0.980 1.020 1,615,000 1,598,000 0.9895 1.020 0.980 1.020 0.980 1.020 1,615,000 0.9895 4.08%
2016-04-28 0 0.980 0.970 0.980 0.970 1.010 140,020 137,368 0.9811 0.980 0.970 0.980 0.970 1.010 140,020 0.9811 -1.01%
2016-04-27 0 0.990 0.970 0.990 0.970 0.990 395,000 385,900 0.9770 0.990 0.970 0.990 0.970 0.990 395,000 0.9770 0.00%
2016-04-26 0 0.990 0.950 0.990 0.930 0.990 590,000 564,950 0.9575 0.990 0.950 0.990 0.930 0.990 590,000 0.9575 0.00%
2016-04-25 0 0.990 0.960 0.990 0.950 0.990 380,000 369,700 0.9729 0.990 0.960 0.990 0.950 0.990 380,000 0.9729 3.13%
2016-04-22 0 0.960 0.940 0.960 0.930 1.000 770,040 733,336 0.9523 0.960 0.940 0.960 0.930 1.000 770,040 0.9523 -3.03%
2016-04-21 0 0.990 0.980 1.000 0.980 1.000 735,000 726,000 0.9878 0.990 0.980 1.000 0.980 1.000 735,000 0.9878 0.00%
2016-04-20 0 0.990 0.980 0.990 0.930 1.000 1,230,000 1,176,950 0.9569 0.990 0.980 0.990 0.930 1.000 1,230,000 0.9569 4.21%
2016-04-19 0 0.950 0.920 0.980 0.920 1.020 1,115,000 1,083,100 0.9714 0.950 0.920 0.980 0.920 1.020 1,115,000 0.9714 -6.86%
2016-04-18 0 1.020 1.010 1.020 1.000 1.020 525,000 525,700 1.0013 1.020 1.010 1.020 1.000 1.020 525,000 1.0013 2.00%
2016-04-15 0 1.000 0.980 1.000 0.960 1.040 1,550,500 1,520,270 0.9805 1.000 0.980 1.000 0.960 1.040 1,550,500 0.9805 1.01%
2016-04-14 0 0.990 0.990 1.000 0.990 1.030 1,020,000 1,015,050 0.9951 0.990 0.990 1.000 0.990 1.030 1,020,000 0.9951 0.00%
2016-04-13 0 0.990 0.990 1.010 0.990 1.110 3,755,000 3,828,100 1.0195 0.990 0.990 1.010 0.990 1.110 3,755,000 1.0195 -9.17%
2016-04-12 0 1.090 1.080 1.100 1.080 1.150 399,850 444,142 1.1108 1.090 1.080 1.100 1.080 1.150 399,850 1.1108 0.00%
2016-04-11 0 1.090 1.070 1.090 1.070 1.130 401,500 436,760 1.0878 1.090 1.070 1.090 1.070 1.130 401,500 1.0878 -2.68%
2016-04-08 0 1.120 1.100 1.120 1.080 1.250 4,595,000 5,389,550 1.1729 1.120 1.100 1.120 1.080 1.250 4,595,000 1.1729 1.82%
2016-04-07 1 - - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2016-03-29 0 1.100 1.080 1.100 1.070 1.100 670,000 736,100 1.0987 1.100 1.080 1.100 1.070 1.100 670,000 1.0987 0.00%
2016-03-24 0 1.100 1.060 1.100 1.060 1.100 510,000 551,850 1.0821 1.100 1.060 1.100 1.060 1.100 510,000 1.0821 0.00%
2016-03-23 0 1.100 1.090 1.100 1.090 1.100 385,000 421,150 1.0939 1.100 1.090 1.100 1.090 1.100 385,000 1.0939 0.92%
2016-03-22 0 1.090 1.060 1.090 1.070 1.110 425,000 459,000 1.0800 1.090 1.060 1.090 1.070 1.110 425,000 1.0800 0.00%
2016-03-21 0 1.090 1.070 1.090 1.050 1.090 5,021,500 5,447,850 1.0849 1.090 1.070 1.090 1.050 1.090 5,021,500 1.0849 4.81%
2016-03-18 0 1.040 1.030 1.040 1.030 1.050 445,000 459,350 1.0322 1.040 1.030 1.040 1.030 1.050 445,000 1.0322 0.00%
2016-03-17 0 1.040 1.030 1.050 0.990 1.080 3,698,500 3,749,315 1.0137 1.040 1.030 1.050 0.990 1.080 3,698,500 1.0137 -2.80%
2016-03-16 0 1.070 1.030 1.070 1.030 1.170 3,313,950 3,665,307 1.1060 1.070 1.030 1.070 1.030 1.170 3,313,950 1.1060 -9.32%
2016-03-15 0 1.180 1.160 1.180 1.160 1.180 400,000 467,050 1.1676 1.180 1.160 1.180 1.160 1.180 400,000 1.1676 -1.67%
2016-03-14 0 1.200 1.180 1.200 1.160 1.200 1,040,000 1,231,300 1.1839 1.200 1.180 1.200 1.160 1.200 1,040,000 1.1839 0.84%
2016-03-11 0 1.190 1.180 1.190 1.160 1.200 290,000 341,500 1.1776 1.190 1.180 1.190 1.160 1.200 290,000 1.1776 -0.83%
2016-03-10 0 1.200 1.170 1.200 1.180 1.230 920,000 1,097,700 1.1932 1.200 1.170 1.200 1.180 1.230 920,000 1.1932 -1.64%
2016-03-09 0 1.220 1.210 1.220 1.200 1.230 1,515,000 1,828,000 1.2066 1.220 1.210 1.220 1.200 1.230 1,515,000 1.2066 -1.61%
2016-03-08 0 1.240 1.220 1.240 1.210 1.300 3,044,000 3,766,290 1.2373 1.240 1.220 1.240 1.210 1.300 3,044,000 1.2373 -2.36%
2016-03-07 0 1.270 1.260 1.270 1.210 1.300 5,430,000 6,848,600 1.2613 1.270 1.260 1.270 1.210 1.300 5,430,000 1.2613 0.79%
2016-03-04 0 1.260 1.250 1.270 1.130 1.300 13,364,500 16,610,972 1.2429 1.260 1.250 1.270 1.130 1.300 13,364,500 1.2429 12.50%
2016-03-03 0 1.120 1.090 1.120 1.100 1.130 1,105,000 1,225,400 1.1090 1.120 1.090 1.120 1.100 1.130 1,105,000 1.1090 1.82%
2016-03-02 0 1.100 1.090 1.100 1.080 1.140 2,170,000 2,372,200 1.0932 1.100 1.090 1.100 1.080 1.140 2,170,000 1.0932 0.00%
2016-03-01 0 1.100 1.090 1.100 1.070 1.110 1,646,700 1,793,118 1.0889 1.100 1.090 1.100 1.070 1.110 1,646,700 1.0889 0.00%
2016-02-29 0 1.100 1.090 1.100 1.060 1.110 1,732,650 1,873,821 1.0815 1.100 1.090 1.100 1.060 1.110 1,732,650 1.0815 0.00%
2016-02-26 0 1.100 1.080 1.100 1.070 1.140 825,200 902,154 1.0933 1.100 1.080 1.100 1.070 1.140 825,200 1.0933 -1.79%
2016-02-25 0 1.120 1.100 1.120 1.100 1.140 705,000 783,200 1.1109 1.120 1.100 1.120 1.100 1.140 705,000 1.1109 -1.75%
2016-02-24 0 1.140 1.110 1.140 1.090 1.150 1,750,400 1,950,424 1.1143 1.140 1.110 1.140 1.090 1.150 1,750,400 1.1143 -0.87%
2016-02-23 0 1.150 1.130 1.150 1.130 1.190 567,654 649,335 1.1439 1.150 1.130 1.150 1.130 1.190 567,654 1.1439 -2.54%
2016-02-22 0 1.180 1.180 1.190 1.140 1.190 633,650 734,201 1.1587 1.180 1.180 1.190 1.140 1.190 633,650 1.1587 1.72%
2016-02-19 0 1.160 1.130 1.160 1.130 1.170 365,020 416,522 1.1411 1.160 1.130 1.160 1.130 1.170 365,020 1.1411 -0.85%
2016-02-18 0 1.170 1.150 1.170 1.150 1.190 865,000 1,008,000 1.1653 1.170 1.150 1.170 1.150 1.190 865,000 1.1653 -1.68%
2016-02-17 0 1.190 1.160 1.190 1.150 1.190 497,000 579,010 1.1650 1.190 1.160 1.190 1.150 1.190 497,000 1.1650 0.85%
2016-02-16 0 1.180 1.150 1.180 1.140 1.210 943,040 1,100,615 1.1671 1.180 1.150 1.180 1.140 1.210 943,040 1.1671 -1.67%
2016-02-15 0 1.200 1.190 1.200 1.180 1.250 950,040 1,127,395 1.1867 1.200 1.190 1.200 1.180 1.250 950,040 1.1867 1.69%
2016-02-12 0 1.180 1.130 1.180 1.130 1.210 645,000 742,750 1.1516 1.180 1.130 1.180 1.130 1.210 645,000 1.1516 -1.67%
2016-02-11 0 1.200 1.180 1.200 1.060 1.230 1,105,000 1,242,500 1.1244 1.200 1.180 1.200 1.060 1.230 1,105,000 1.1244 -1.64%
2016-02-05 0 1.220 1.200 1.220 1.190 1.250 2,972,720 3,625,003 1.2194 1.220 1.200 1.220 1.190 1.250 2,972,720 1.2194 0.00%
2016-02-04 0 1.220 1.200 1.220 1.080 1.220 4,561,000 5,403,600 1.1847 1.220 1.200 1.220 1.080 1.220 4,561,000 1.1847 12.96%
2016-02-03 0 1.080 1.170 1.230 0.980 1.170 3,715,000 3,811,800 1.0261 1.080 1.170 1.230 0.980 1.170 3,715,000 1.0261 6.93%
2016-02-02 0 1.010 1.000 1.010 0.990 1.020 415,350 414,639 0.9983 1.010 1.000 1.010 0.990 1.020 415,350 0.9983 -1.94%
2016-02-01 0 1.030 1.000 1.030 0.990 1.040 270,000 272,100 1.0078 1.030 1.000 1.030 0.990 1.040 270,000 1.0078 0.98%
2016-01-29 0 1.020 1.000 1.020 1.000 1.030 310,800 315,368 1.0147 1.020 1.000 1.020 1.000 1.030 310,800 1.0147 2.00%
2016-01-28 0 1.000 0.990 1.000 0.980 1.020 15,500 15,375 0.9919 1.000 0.990 1.000 0.980 1.020 15,500 0.9919 -0.99%
2016-01-27 0 1.010 0.990 1.010 0.990 1.010 1,410,000 1,417,100 1.0050 1.010 0.990 1.010 0.990 1.010 1,410,000 1.0050 -0.98%
2016-01-26 0 1.020 1.000 1.020 1.000 1.050 349,500 356,820 1.0209 1.020 1.000 1.020 1.000 1.050 349,500 1.0209 0.00%
2016-01-25 0 1.020 1.010 1.020 0.990 1.060 1,297,500 1,310,375 1.0099 1.020 1.010 1.020 0.990 1.060 1,297,500 1.0099 0.99%
2016-01-22 0 1.010 0.980 1.010 0.970 1.020 2,031,000 2,029,810 0.9994 1.010 0.980 1.010 0.970 1.020 2,031,000 0.9994 1.00%
2016-01-21 0 1.000 0.970 1.000 0.950 1.020 675,200 659,236 0.9764 1.000 0.970 1.000 0.950 1.020 675,200 0.9764 0.00%
2016-01-20 0 1.000 0.990 1.000 0.980 1.040 476,000 474,370 0.9966 1.000 0.990 1.000 0.980 1.040 476,000 0.9966 -3.85%
2016-01-19 0 1.040 1.020 1.040 1.000 1.050 1,260,000 1,272,750 1.0101 1.040 1.020 1.040 1.000 1.050 1,260,000 1.0101 1.96%
2016-01-18 0 1.020 1.000 1.030 1.000 1.060 1,050,000 1,056,100 1.0058 1.020 1.000 1.030 1.000 1.060 1,050,000 1.0058 -1.92%
2016-01-15 0 1.040 1.030 1.040 1.030 1.090 975,080 1,016,332 1.0423 1.040 1.030 1.040 1.030 1.090 975,080 1.0423 -3.70%
2016-01-14 0 1.080 1.060 1.080 1.050 1.090 1,060,000 1,138,100 1.0737 1.080 1.060 1.080 1.050 1.090 1,060,000 1.0737 0.93%
2016-01-13 0 1.070 1.060 1.080 1.060 1.100 1,555,180 1,679,337 1.0798 1.070 1.060 1.080 1.060 1.100 1,555,180 1.0798 -0.93%
2016-01-12 0 1.080 1.060 1.080 1.050 1.100 801,500 856,295 1.0684 1.080 1.060 1.080 1.050 1.100 801,500 1.0684 0.93%
2016-01-11 0 1.070 1.060 1.070 1.000 1.070 1,430,000 1,483,100 1.0371 1.070 1.060 1.070 1.000 1.070 1,430,000 1.0371 -0.93%
2016-01-08 0 1.080 1.050 1.080 1.000 1.080 3,175,700 3,278,421 1.0323 1.080 1.050 1.080 1.000 1.080 3,175,700 1.0323 2.86%
2016-01-07 0 1.050 1.040 1.050 1.010 1.130 1,170,000 1,236,950 1.0572 1.050 1.040 1.050 1.010 1.130 1,170,000 1.0572 -6.25%
2016-01-06 0 1.120 1.100 1.120 1.090 1.170 1,275,000 1,423,000 1.1161 1.120 1.100 1.120 1.090 1.170 1,275,000 1.1161 -3.45%
2016-01-05 0 1.160 1.130 1.160 1.120 1.170 2,285,000 2,606,900 1.1409 1.160 1.130 1.160 1.120 1.170 2,285,000 1.1409 0.87%
2016-01-04 0 1.150 1.130 1.150 1.080 1.230 4,858,500 5,552,640 1.1429 1.150 1.130 1.150 1.080 1.230 4,858,500 1.1429 -5.74%
2015-12-31 0 1.220 1.190 1.220 1.190 1.230 790,000 950,850 1.2036 1.220 1.190 1.220 1.190 1.230 790,000 1.2036 -0.81%
2015-12-30 0 1.230 1.200 1.230 1.210 1.290 2,099,500 2,580,700 1.2292 1.230 1.200 1.230 1.210 1.290 2,099,500 1.2292 -3.15%
2015-12-29 0 1.270 1.250 1.270 1.230 1.280 1,265,000 1,587,750 1.2551 1.270 1.250 1.270 1.230 1.280 1,265,000 1.2551 0.79%
2015-12-28 0 1.260 1.250 1.260 1.250 1.320 4,597,040 5,931,054 1.2902 1.260 1.250 1.260 1.250 1.320 4,597,040 1.2902 -0.79%
2015-12-24 0 1.270 1.250 1.270 1.220 1.270 6,101,000 7,601,940 1.2460 1.270 1.250 1.270 1.220 1.270 6,101,000 1.2460 4.10%
2015-12-23 0 1.220 1.210 1.220 1.190 1.230 2,085,000 2,523,710 1.2104 1.220 1.210 1.220 1.190 1.230 2,085,000 1.2104 2.52%
2015-12-22 0 1.190 1.180 1.190 1.180 1.220 1,302,250 1,545,110 1.1865 1.190 1.180 1.190 1.180 1.220 1,302,250 1.1865 -0.83%
2015-12-21 0 1.200 1.190 1.200 1.190 1.220 1,926,600 2,318,412 1.2034 1.200 1.190 1.200 1.190 1.220 1,926,600 1.2034 -1.64%
2015-12-18 0 1.220 1.200 1.220 1.190 1.220 1,180,000 1,419,050 1.2026 1.220 1.200 1.220 1.190 1.220 1,180,000 1.2026 0.00%
2015-12-17 0 1.220 1.210 1.220 1.200 1.230 1,427,860 1,740,272 1.2188 1.220 1.210 1.220 1.200 1.230 1,427,860 1.2188 0.83%
2015-12-16 0 1.210 1.200 1.210 1.190 1.220 1,115,000 1,342,100 1.2037 1.210 1.200 1.210 1.190 1.220 1,115,000 1.2037 0.00%
2015-12-15 0 1.210 1.190 1.210 1.190 1.210 881,000 1,059,870 1.2030 1.210 1.190 1.210 1.190 1.210 881,000 1.2030 0.00%
2015-12-14 0 1.210 1.190 1.210 1.180 1.220 1,328,080 1,590,303 1.1974 1.210 1.190 1.210 1.180 1.220 1,328,080 1.1974 -0.82%
2015-12-11 0 1.220 1.200 1.220 1.190 1.240 2,578,500 3,139,765 1.2177 1.220 1.200 1.220 1.190 1.240 2,578,500 1.2177 -1.61%
2015-12-10 0 1.240 1.240 1.250 1.190 1.260 4,110,060 5,098,221 1.2404 1.240 1.240 1.250 1.190 1.260 4,110,060 1.2404 1.64%
2015-12-09 0 1.220 1.200 1.220 1.190 1.240 2,127,124 2,572,656 1.2095 1.220 1.200 1.220 1.190 1.240 2,127,124 1.2095 -0.81%
2015-12-08 0 1.230 1.220 1.230 1.200 1.240 2,859,600 3,504,739 1.2256 1.230 1.220 1.230 1.200 1.240 2,859,600 1.2256 0.82%
2015-12-07 0 1.220 1.210 1.220 1.120 1.230 8,137,500 9,573,825 1.1765 1.220 1.210 1.220 1.120 1.230 8,137,500 1.1765 0.00%
2015-12-04 0 1.220 1.210 1.220 1.210 1.250 2,652,000 3,246,525 1.2242 1.220 1.210 1.220 1.210 1.250 2,652,000 1.2242 -2.40%
2015-12-03 0 1.250 1.240 1.250 1.200 1.270 6,801,600 8,486,549 1.2477 1.250 1.240 1.250 1.200 1.270 6,801,600 1.2477 1.63%
2015-12-02 0 1.230 1.220 1.230 1.160 1.280 7,685,000 9,367,100 1.2189 1.230 1.220 1.230 1.160 1.280 7,685,000 1.2189 -5.38%
2015-12-01 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2015-11-27 0 1.300 1.290 1.300 1.160 1.300 30,338,800 37,994,559 1.2523 1.300 1.290 1.300 1.160 1.300 30,338,800 1.2523 14.04%
2015-11-26 0 1.140 1.110 1.140 1.110 1.140 2,501,500 2,816,485 1.1259 1.140 1.110 1.140 1.110 1.140 2,501,500 1.1259 0.00%
2015-11-25 0 1.140 1.130 1.140 1.100 1.150 3,915,450 4,430,974 1.1317 1.140 1.130 1.140 1.100 1.150 3,915,450 1.1317 0.00%
2015-11-24 0 1.140 1.110 1.160 1.090 1.160 6,385,000 7,241,450 1.1341 1.140 1.110 1.160 1.090 1.160 6,385,000 1.1341 -0.87%
2015-11-23 0 1.150 1.130 1.140 1.050 1.240 12,823,600 14,542,410 1.1340 1.150 1.130 1.140 1.050 1.240 12,823,600 1.1340 -5.74%
2015-11-20 0 1.220 1.220 1.230 1.220 1.270 19,512,250 24,419,295 1.2515 1.220 1.220 1.230 1.220 1.270 19,512,250 1.2515 -2.40%
2015-11-19 0 1.250 1.230 1.250 1.180 1.300 13,969,050 17,124,413 1.2259 1.250 1.230 1.250 1.180 1.300 13,969,050 1.2259 -2.34%
2015-11-18 0 1.280 1.260 1.280 1.240 1.300 10,854,500 13,747,580 1.2665 1.280 1.260 1.280 1.240 1.300 10,854,500 1.2665 -0.78%
2015-11-17 0 1.290 1.290 1.300 1.210 1.300 20,505,500 26,067,715 1.2713 1.290 1.290 1.300 1.210 1.300 20,505,500 1.2713 4.88%
2015-11-16 0 1.230 1.230 1.240 1.150 1.270 14,997,500 18,231,600 1.2156 1.230 1.230 1.240 1.150 1.270 14,997,500 1.2156 1.65%
2015-11-13 0 1.210 1.200 1.220 1.160 1.250 31,880,120 36,570,392 1.1471 1.210 1.200 1.220 1.160 1.250 31,880,120 1.1471 0.83%
2015-11-12 0 1.200 1.180 1.200 1.060 1.200 24,819,600 28,777,139 1.1595 1.200 1.180 1.200 1.060 1.200 24,819,600 1.1595 9.09%
2015-11-11 0 1.100 1.090 1.100 0.970 1.110 12,880,000 13,493,350 1.0476 1.100 1.090 1.100 0.970 1.110 12,880,000 1.0476 10.00%
2015-11-10 0 1.000 0.970 1.010 0.940 1.050 6,274,580 6,221,302 0.9915 1.000 0.970 1.010 0.940 1.050 6,274,580 0.9915 -1.96%
2015-11-09 0 1.020 1.010 1.020 0.950 1.040 10,430,000 10,393,900 0.9965 1.020 1.010 1.020 0.950 1.040 10,430,000 0.9965 12.09%
2015-11-06 0 0.910 0.910 0.920 0.860 0.930 5,315,000 4,798,400 0.9028 0.910 0.910 0.920 0.860 0.930 5,315,000 0.9028 5.81%
2015-11-05 0 0.860 0.840 0.860 0.840 0.870 700,000 600,050 0.8572 0.860 0.840 0.860 0.840 0.870 700,000 0.8572 2.38%
2015-11-04 0 0.840 0.830 0.850 0.780 0.860 1,985,000 1,676,600 0.8446 0.840 0.830 0.850 0.780 0.860 1,985,000 0.8446 5.00%
2015-11-03 0 0.800 0.780 0.810 0.780 0.820 1,372,500 1,098,475 0.8003 0.800 0.780 0.810 0.780 0.820 1,372,500 0.8003 -2.44%
2015-11-02 0 0.820 0.810 0.830 0.740 0.830 3,216,500 2,570,012 0.7990 0.820 0.810 0.830 0.740 0.830 3,216,500 0.7990 10.81%
2015-10-30 0 0.740 0.730 0.740 0.710 0.750 335,000 245,650 0.7333 0.740 0.730 0.740 0.710 0.750 335,000 0.7333 1.37%
2015-10-29 0 0.730 0.720 0.730 0.710 0.730 186,540 135,282 0.7252 0.730 0.720 0.730 0.710 0.730 186,540 0.7252 1.39%
2015-10-28 0 0.720 0.700 0.720 0.700 0.730 320,000 225,600 0.7050 0.720 0.700 0.720 0.700 0.730 320,000 0.7050 -1.37%
2015-10-27 0 0.730 0.730 0.740 0.700 0.760 1,845,000 1,336,250 0.7243 0.730 0.730 0.740 0.700 0.760 1,845,000 0.7243 -5.19%
2015-10-26 0 0.770 0.770 0.780 0.760 0.790 920,260 707,239 0.7685 0.770 0.770 0.780 0.760 0.790 920,260 0.7685 1.32%
2015-10-23 0 0.760 0.750 0.770 0.750 0.770 1,130,500 858,680 0.7596 0.760 0.750 0.770 0.750 0.770 1,130,500 0.7596 2.70%
2015-10-22 0 0.740 0.730 0.750 0.700 0.740 1,825,000 1,316,500 0.7214 0.740 0.730 0.750 0.700 0.740 1,825,000 0.7214 1.37%
2015-10-20 0 0.730 0.720 0.730 0.720 0.770 2,890,100 2,121,720 0.7341 0.730 0.720 0.730 0.720 0.770 2,890,100 0.7341 1.39%
2015-10-19 0 0.720 0.720 0.730 0.700 0.740 1,645,000 1,180,800 0.7178 0.720 0.720 0.730 0.700 0.740 1,645,000 0.7178 0.00%
2015-10-16 0 0.720 0.710 0.720 0.700 0.720 480,000 342,050 0.7126 0.720 0.710 0.720 0.700 0.720 480,000 0.7126 2.86%
2015-10-15 0 0.700 0.680 0.700 0.670 0.700 170,000 116,750 0.6868 0.700 0.680 0.700 0.670 0.700 170,000 0.6868 1.45%
2015-10-14 0 0.690 0.670 0.690 0.670 0.690 1,665,040 1,125,875 0.6762 0.690 0.670 0.690 0.670 0.690 1,665,040 0.6762 1.47%
2015-10-13 0 0.680 0.660 0.690 0.650 0.690 455,000 299,300 0.6578 0.680 0.660 0.690 0.650 0.690 455,000 0.6578 4.62%
2015-10-12 0 0.650 0.650 0.660 0.650 0.660 380,000 247,650 0.6517 0.650 0.650 0.660 0.650 0.660 380,000 0.6517 0.00%
2015-10-09 0 0.650 0.630 0.650 0.620 0.650 304,350 193,610 0.6361 0.650 0.630 0.650 0.620 0.650 304,350 0.6361 1.56%
2015-10-08 0 0.640 0.630 0.640 0.630 0.640 488,150 309,240 0.6335 0.640 0.630 0.640 0.630 0.640 488,150 0.6335 -3.03%
2015-10-07 0 0.660 0.640 0.660 0.630 0.670 484,000 316,050 0.6530 0.660 0.640 0.660 0.630 0.670 484,000 0.6530 4.76%
2015-10-06 0 0.630 0.620 0.630 0.600 0.630 309,500 192,820 0.6230 0.630 0.620 0.630 0.600 0.630 309,500 0.6230 1.61%
2015-10-05 0 0.620 0.610 0.620 0.620 0.620 55,000 34,100 0.6200 0.620 0.610 0.620 0.620 0.620 55,000 0.6200 0.00%
2015-10-02 0 0.620 0.620 0.630 0.610 0.620 285,000 175,300 0.6151 0.620 0.620 0.630 0.610 0.620 285,000 0.6151 3.33%
2015-09-30 0 0.600 0.590 0.600 0.580 0.630 228,000 135,849 0.5958 0.600 0.590 0.600 0.580 0.630 228,000 0.5958 -3.23%
2015-09-29 0 0.620 0.600 0.630 0.600 0.620 2,705,000 1,624,500 0.6006 0.620 0.600 0.630 0.600 0.620 2,705,000 0.6006 -1.59%
2015-09-25 0 0.630 0.600 0.630 0.610 0.630 120,080 74,095 0.6170 0.630 0.600 0.630 0.610 0.630 120,080 0.6170 1.61%
2015-09-24 0 0.620 0.600 0.620 0.600 0.620 90,000 54,750 0.6083 0.620 0.600 0.620 0.600 0.620 90,000 0.6083 0.00%
2015-09-23 0 0.620 0.600 0.620 0.600 0.650 1,035,000 629,200 0.6079 0.620 0.600 0.620 0.600 0.650 1,035,000 0.6079 -4.62%
2015-09-22 0 0.650 0.630 0.650 0.620 0.650 790,000 506,500 0.6411 0.650 0.630 0.650 0.620 0.650 790,000 0.6411 6.56%
2015-09-21 0 0.610 0.600 0.610 0.610 0.630 447,000 273,610 0.6121 0.610 0.600 0.610 0.610 0.630 447,000 0.6121 -3.17%
2015-09-18 0 0.630 0.620 0.630 0.610 0.630 230,000 143,100 0.6222 0.630 0.620 0.630 0.610 0.630 230,000 0.6222 1.61%
2015-09-17 0 0.620 0.600 0.620 0.600 0.630 575,000 350,150 0.6090 0.620 0.600 0.620 0.600 0.630 575,000 0.6090 -1.59%
2015-09-16 0 0.630 0.620 0.630 0.610 0.640 405,000 253,450 0.6258 0.630 0.620 0.630 0.610 0.640 405,000 0.6258 -1.56%
2015-09-15 0 0.640 0.630 0.640 0.630 0.650 285,000 180,600 0.6337 0.640 0.630 0.640 0.630 0.650 285,000 0.6337 0.00%
2015-09-14 0 0.640 0.630 0.650 0.600 0.650 1,125,000 712,850 0.6336 0.640 0.630 0.650 0.600 0.650 1,125,000 0.6336 1.59%
2015-09-11 0 0.630 0.610 0.630 0.600 0.660 2,310,000 1,415,750 0.6129 0.630 0.610 0.630 0.600 0.660 2,310,000 0.6129 3.28%
2015-09-10 0 0.610 0.610 0.620 0.600 0.650 1,036,560 650,151 0.6272 0.610 0.610 0.620 0.600 0.650 1,036,560 0.6272 1.67%
2015-09-09 0 0.600 0.600 0.610 0.550 0.600 1,926,000 1,107,830 0.5752 0.600 0.600 0.610 0.550 0.600 1,926,000 0.5752 5.26%
2015-09-08 0 0.570 0.560 0.570 0.540 0.570 775,020 430,759 0.5558 0.570 0.560 0.570 0.540 0.570 775,020 0.5558 1.79%
2015-09-07 0 0.560 0.530 0.560 0.510 0.580 796,250 437,025 0.5489 0.560 0.530 0.560 0.510 0.580 796,250 0.5489 -3.45%
2015-09-04 0 0.580 0.550 0.580 0.550 0.580 810,000 454,950 0.5617 0.580 0.550 0.580 0.550 0.580 810,000 0.5617 1.75%
2015-09-02 0 0.570 0.550 0.570 0.550 0.580 580,400 325,858 0.5614 0.570 0.550 0.570 0.550 0.580 580,400 0.5614 -1.72%
2015-09-01 0 0.580 0.570 0.590 0.570 0.620 1,125,000 657,050 0.5840 0.580 0.570 0.590 0.570 0.620 1,125,000 0.5840 -3.33%
2015-08-31 0 0.600 0.570 0.600 0.550 0.610 865,000 503,700 0.5823 0.600 0.570 0.600 0.550 0.610 865,000 0.5823 -3.23%
2015-08-28 0 0.620 0.600 0.620 0.590 0.650 880,000 534,500 0.6074 0.620 0.600 0.620 0.590 0.650 880,000 0.6074 -1.59%
2015-08-27 0 0.630 0.610 0.630 0.570 0.650 2,395,000 1,446,050 0.6038 0.630 0.610 0.630 0.570 0.650 2,395,000 0.6038 1.61%
2015-08-26 0 0.620 0.590 0.620 0.600 0.620 245,000 149,000 0.6082 0.620 0.590 0.620 0.600 0.620 245,000 0.6082 3.33%
2015-08-25 0 0.600 0.590 0.600 0.580 0.640 601,000 366,285 0.6095 0.600 0.590 0.600 0.580 0.640 601,000 0.6095 -6.25%
2015-08-24 0 0.640 0.610 0.640 0.550 0.650 1,135,000 689,400 0.6074 0.640 0.610 0.640 0.550 0.650 1,135,000 0.6074 -4.48%
2015-08-21 0 0.670 0.660 0.670 0.650 0.710 1,260,120 847,224 0.6723 0.670 0.660 0.670 0.650 0.710 1,260,120 0.6723 -4.29%
2015-08-20 0 0.700 0.690 0.700 0.700 0.740 280,100 197,465 0.7050 0.700 0.690 0.700 0.700 0.740 280,100 0.7050 -5.41%
2015-08-19 0 0.740 0.730 0.740 0.740 0.760 395,280 295,396 0.7473 0.740 0.730 0.740 0.740 0.760 395,280 0.7473 -2.63%
2015-08-18 0 0.760 0.730 0.760 0.740 0.780 507,060 389,363 0.7679 0.760 0.730 0.760 0.740 0.780 507,060 0.7679 0.00%
2015-08-17 0 0.760 0.740 0.760 0.750 0.770 278,150 210,086 0.7553 0.760 0.740 0.760 0.750 0.770 278,150 0.7553 -2.56%
2015-08-14 0 0.780 0.770 0.780 0.770 0.800 560,000 437,450 0.7812 0.780 0.770 0.780 0.770 0.800 560,000 0.7812 -2.50%
2015-08-13 0 0.800 0.790 0.800 0.770 0.800 560,000 435,450 0.7776 0.800 0.790 0.800 0.770 0.800 560,000 0.7776 1.27%
2015-08-12 0 0.790 0.780 0.790 0.770 0.790 945,000 742,000 0.7852 0.790 0.780 0.790 0.770 0.790 945,000 0.7852 -1.25%
2015-08-11 0 0.800 0.780 0.800 0.790 0.810 290,000 230,550 0.7950 0.800 0.780 0.800 0.790 0.810 290,000 0.7950 -1.23%
2015-08-10 0 0.810 0.800 0.810 0.780 0.810 317,400 252,994 0.7971 0.810 0.800 0.810 0.780 0.810 317,400 0.7971 2.53%
2015-08-07 0 0.790 0.780 0.790 0.780 0.800 165,000 129,950 0.7876 0.790 0.780 0.790 0.780 0.800 165,000 0.7876 1.28%
2015-08-06 0 0.780 0.760 0.780 0.760 0.780 229,000 175,870 0.7680 0.780 0.760 0.780 0.760 0.780 229,000 0.7680 1.30%
2015-08-05 0 0.770 0.770 0.780 0.770 0.810 632,500 502,475 0.7944 0.770 0.770 0.780 0.770 0.810 632,500 0.7944 1.32%
2015-08-04 0 0.760 0.750 0.780 0.750 0.800 343,500 265,550 0.7731 0.760 0.750 0.780 0.750 0.800 343,500 0.7731 1.33%
2015-08-03 0 0.750 0.730 0.750 0.720 0.780 520,660 386,057 0.7415 0.750 0.730 0.750 0.720 0.780 520,660 0.7415 -2.60%
2015-07-31 0 0.770 0.760 0.780 0.770 0.820 692,500 550,225 0.7945 0.770 0.760 0.780 0.770 0.820 692,500 0.7945 -3.75%
2015-07-30 0 0.800 0.780 0.800 0.740 0.820 1,212,000 952,560 0.7859 0.800 0.780 0.800 0.740 0.820 1,212,000 0.7859 2.56%
2015-07-29 0 0.780 0.770 0.780 0.760 0.830 1,671,160 1,355,682 0.8112 0.780 0.770 0.780 0.760 0.830 1,671,160 0.8112 -1.27%
2015-07-28 0 0.790 0.710 0.790 0.700 0.790 550,360 394,041 0.7160 0.790 0.710 0.790 0.700 0.790 550,360 0.7160 11.27%
2015-07-27 0 0.710 0.690 0.710 0.690 0.770 2,012,000 1,474,070 0.7326 0.710 0.690 0.710 0.690 0.770 2,012,000 0.7326 -8.97%
2015-07-24 0 0.780 0.760 0.780 0.740 0.780 220,000 166,800 0.7582 0.780 0.760 0.780 0.740 0.780 220,000 0.7582 0.00%
2015-07-23 0 0.780 0.730 0.780 0.730 0.800 628,500 481,740 0.7665 0.780 0.730 0.780 0.730 0.800 628,500 0.7665 -1.27%
2015-07-22 0 0.790 0.780 0.790 0.770 0.820 550,900 442,661 0.8035 0.790 0.780 0.790 0.770 0.820 550,900 0.8035 -3.66%
2015-07-21 0 0.820 0.800 0.820 0.800 0.830 1,407,500 1,143,425 0.8124 0.820 0.800 0.820 0.800 0.830 1,407,500 0.8124 2.50%
2015-07-20 0 0.800 0.780 0.800 0.780 0.800 78,400 61,746 0.7876 0.800 0.780 0.800 0.780 0.800 78,400 0.7876 0.00%
2015-07-17 0 0.800 0.780 0.800 0.770 0.830 1,500,000 1,194,050 0.7960 0.800 0.780 0.800 0.770 0.830 1,500,000 0.7960 -2.44%
2015-07-16 0 0.820 0.800 0.820 0.790 0.840 695,120 570,744 0.8211 0.820 0.800 0.820 0.790 0.840 695,120 0.8211 0.00%
2015-07-15 0 0.820 0.800 0.850 0.770 0.870 941,500 765,965 0.8136 0.820 0.800 0.850 0.770 0.870 941,500 0.8136 -2.38%
2015-07-14 0 0.840 0.830 0.840 0.800 0.860 2,646,080 2,209,073 0.8348 0.840 0.830 0.840 0.800 0.860 2,646,080 0.8348 2.44%
2015-07-13 0 0.820 0.820 0.830 0.750 0.840 2,392,420 1,879,694 0.7857 0.820 0.820 0.830 0.750 0.840 2,392,420 0.7857 5.13%
2015-07-10 0 0.780 0.770 0.780 0.750 0.840 2,875,000 2,270,600 0.7898 0.780 0.770 0.780 0.750 0.840 2,875,000 0.7898 9.86%
2015-07-09 0 0.710 0.710 0.730 0.550 0.730 3,822,020 2,544,040 0.6656 0.710 0.710 0.730 0.550 0.730 3,822,020 0.6656 29.09%
2015-07-08 0 0.550 0.520 0.550 0.500 0.600 7,953,500 4,257,375 0.5353 0.550 0.520 0.550 0.500 0.600 7,953,500 0.5353 -16.67%
2015-07-07 0 0.660 0.640 0.660 0.620 0.830 3,575,000 2,507,450 0.7014 0.660 0.640 0.660 0.620 0.830 3,575,000 0.7014 -12.00%
2015-07-06 0 0.750 0.710 0.750 0.600 0.980 9,796,000 7,408,260 0.7563 0.750 0.710 0.750 0.600 0.980 9,796,000 0.7563 -21.05%
2015-07-03 0 0.950 0.930 0.950 0.930 1.070 3,368,170 3,277,140 0.9730 0.950 0.930 0.950 0.930 1.070 3,368,170 0.9730 -11.21%
2015-07-02 0 1.070 1.050 1.080 1.060 1.100 14,056,000 15,445,520 1.0989 1.070 1.050 1.080 1.060 1.100 14,056,000 1.0989 -0.93%
2015-06-30 0 1.080 1.050 1.080 1.020 1.100 2,570,000 2,694,850 1.0486 1.080 1.050 1.080 1.020 1.100 2,570,000 1.0486 -0.92%
2015-06-29 0 1.090 1.060 1.090 0.970 1.140 11,473,500 12,106,200 1.0551 1.090 1.060 1.090 0.970 1.140 11,473,500 1.0551 -0.91%
2015-06-26 0 1.100 1.090 1.100 1.080 1.130 17,970,000 19,756,900 1.0994 1.100 1.090 1.100 1.080 1.130 17,970,000 1.0994 -2.65%
2015-06-25 0 1.130 1.110 1.130 1.100 1.160 3,190,000 3,593,350 1.1264 1.130 1.110 1.130 1.100 1.160 3,190,000 1.1264 -1.74%
2015-06-24 0 1.150 1.130 1.150 1.120 1.200 5,114,000 5,833,870 1.1408 1.150 1.130 1.150 1.120 1.200 5,114,000 1.1408 -2.54%
2015-06-23 0 1.180 1.150 1.180 1.120 1.220 6,761,500 7,917,515 1.1710 1.180 1.150 1.180 1.120 1.220 6,761,500 1.1710 -1.67%
2015-06-22 0 1.200 1.160 1.200 1.150 1.200 6,397,000 7,618,770 1.1910 1.200 1.160 1.200 1.150 1.200 6,397,000 1.1910 1.69%
2015-06-19 0 1.180 1.170 1.180 1.150 1.200 2,264,300 2,667,382 1.1780 1.180 1.170 1.180 1.150 1.200 2,264,300 1.1780 -0.84%
2015-06-18 0 1.190 1.170 1.190 1.180 1.200 1,419,000 1,685,250 1.1876 1.190 1.170 1.190 1.180 1.200 1,419,000 1.1876 -0.83%
2015-06-17 0 1.200 1.180 1.200 1.150 1.200 2,752,090 3,238,598 1.1768 1.200 1.180 1.200 1.150 1.200 2,752,090 1.1768 2.56%
2015-06-16 0 1.170 1.150 1.170 1.130 1.190 1,804,100 2,097,542 1.1627 1.170 1.150 1.170 1.130 1.190 1,804,100 1.1627 0.86%
2015-06-15 0 1.160 1.150 1.160 1.130 1.220 3,158,000 3,647,780 1.1551 1.160 1.150 1.160 1.130 1.220 3,158,000 1.1551 -3.33%
2015-06-12 0 1.200 1.200 1.220 1.150 1.220 2,818,080 3,332,776 1.1826 1.200 1.200 1.220 1.150 1.220 2,818,080 1.1826 2.56%
2015-06-11 0 1.170 1.160 1.170 1.140 1.190 2,898,050 3,357,860 1.1587 1.170 1.160 1.170 1.140 1.190 2,898,050 1.1587 1.74%
2015-06-10 0 1.150 1.140 1.160 1.120 1.250 6,802,500 7,914,975 1.1635 1.150 1.140 1.160 1.120 1.250 6,802,500 1.1635 -4.17%
2015-06-09 0 1.200 1.180 1.200 1.140 1.250 5,645,000 6,699,750 1.1868 1.200 1.180 1.200 1.140 1.250 5,645,000 1.1868 -3.23%
2015-06-08 0 1.240 1.220 1.250 1.180 1.320 9,946,240 12,152,520 1.2218 1.240 1.220 1.250 1.180 1.320 9,946,240 1.2218 -6.06%
2015-06-05 0 1.320 1.310 1.330 1.260 1.350 4,155,805 5,418,514 1.3038 1.320 1.310 1.330 1.260 1.350 4,155,805 1.3038 -2.22%
2015-06-04 0 1.350 1.330 1.350 1.290 1.390 3,936,140 5,232,878 1.3294 1.350 1.330 1.350 1.290 1.390 3,936,140 1.3294 -2.88%
2015-06-03 0 1.390 1.370 1.390 1.340 1.440 8,815,000 12,146,655 1.3780 1.390 1.370 1.390 1.340 1.440 8,815,000 1.3780 -0.71%
2015-06-02 0 1.400 1.380 1.420 1.350 1.460 23,097,380 32,684,381 1.4151 1.400 1.380 1.420 1.350 1.460 23,097,380 1.4151 2.19%
2015-06-01 0 1.370 1.350 1.370 1.210 1.370 23,641,300 31,446,242 1.3301 1.370 1.350 1.370 1.210 1.370 23,641,300 1.3301 13.22%
2015-05-29 0 1.210 1.190 1.210 1.170 1.220 2,783,150 3,322,738 1.1939 1.210 1.190 1.210 1.170 1.220 2,783,150 1.1939 2.54%
2015-05-28 0 1.180 1.170 1.180 1.150 1.260 5,787,800 6,951,620 1.2011 1.180 1.170 1.180 1.150 1.260 5,787,800 1.2011 -4.84%
2015-05-27 0 1.240 1.240 1.250 1.240 1.330 7,552,540 9,621,499 1.2739 1.240 1.240 1.250 1.240 1.330 7,552,540 1.2739 -4.62%
2015-05-26 0 1.300 1.280 1.300 1.230 1.350 18,936,450 24,671,163 1.3028 1.300 1.280 1.300 1.230 1.350 18,936,450 1.3028 4.84%
2015-05-22 0 1.240 1.230 1.240 1.050 1.240 19,032,600 22,484,220 1.1814 1.240 1.230 1.240 1.050 1.240 19,032,600 1.1814 15.89%
2015-05-21 0 1.070 1.050 1.070 1.040 1.080 2,024,600 2,143,333 1.0586 1.070 1.050 1.070 1.040 1.080 2,024,600 1.0586 0.94%
2015-05-20 0 1.060 1.050 1.060 1.050 1.080 1,385,250 1,480,705 1.0689 1.060 1.050 1.060 1.050 1.080 1,385,250 1.0689 -0.93%
2015-05-19 0 1.070 1.060 1.070 1.050 1.100 2,643,790 2,800,866 1.0594 1.070 1.060 1.070 1.050 1.100 2,643,790 1.0594 -0.93%
2015-05-18 0 1.080 1.070 1.080 1.060 1.090 3,186,300 3,428,696 1.0761 1.080 1.070 1.080 1.060 1.090 3,186,300 1.0761 0.00%
2015-05-15 0 1.080 1.070 1.080 1.060 1.090 1,950,100 2,094,913 1.0743 1.080 1.070 1.080 1.060 1.090 1,950,100 1.0743 0.00%
2015-05-14 0 1.080 1.070 1.080 1.030 1.100 2,252,060 2,421,709 1.0753 1.080 1.070 1.080 1.030 1.100 2,252,060 1.0753 2.86%
2015-05-13 0 1.050 1.030 1.050 1.030 1.080 2,356,000 2,453,250 1.0413 1.050 1.030 1.050 1.030 1.080 2,356,000 1.0413 0.00%
2015-05-12 0 1.050 1.040 1.050 1.040 1.070 1,529,500 1,607,285 1.0509 1.050 1.040 1.050 1.040 1.070 1,529,500 1.0509 -0.94%
2015-05-11 0 1.060 1.040 1.060 1.040 1.090 2,756,300 2,900,680 1.0524 1.060 1.040 1.060 1.040 1.090 2,756,300 1.0524 -1.85%
2015-05-08 0 1.080 1.070 1.080 1.050 1.090 1,829,200 1,948,826 1.0654 1.080 1.070 1.080 1.050 1.090 1,829,200 1.0654 0.00%
2015-05-07 0 1.080 1.080 1.090 1.030 1.080 2,993,360 3,132,607 1.0465 1.080 1.080 1.090 1.030 1.080 2,993,360 1.0465 0.00%
2015-05-06 0 1.080 1.060 1.080 1.030 1.120 3,059,000 3,250,390 1.0626 1.080 1.060 1.080 1.030 1.120 3,059,000 1.0626 0.00%
2015-05-05 0 1.080 1.060 1.080 1.050 1.150 5,442,560 5,906,042 1.0852 1.080 1.060 1.080 1.050 1.150 5,442,560 1.0852 -5.26%
2015-05-04 0 1.140 1.120 1.140 1.130 1.160 2,986,000 3,416,400 1.1441 1.140 1.120 1.140 1.130 1.160 2,986,000 1.1441 -1.72%
2015-04-30 0 1.160 1.150 1.170 1.090 1.200 5,190,000 6,040,965 1.1640 1.160 1.150 1.170 1.090 1.200 5,190,000 1.1640 5.45%
2015-04-29 0 1.100 1.100 1.110 1.070 1.110 1,414,500 1,547,445 1.0940 1.100 1.100 1.110 1.070 1.110 1,414,500 1.0940 0.00%
2015-04-28 0 1.100 1.090 1.100 1.070 1.140 3,625,000 3,948,000 1.0891 1.100 1.090 1.100 1.070 1.140 3,625,000 1.0891 -2.65%
2015-04-27 0 1.130 1.110 1.130 1.100 1.210 6,278,600 7,147,576 1.1384 1.130 1.110 1.130 1.100 1.210 6,278,600 1.1384 -5.04%
2015-04-24 0 1.190 1.190 1.200 1.120 1.200 4,670,260 5,404,860 1.1573 1.190 1.190 1.200 1.120 1.200 4,670,260 1.1573 3.48%
2015-04-23 0 1.150 1.120 1.150 1.120 1.190 4,024,000 4,631,580 1.1510 1.150 1.120 1.150 1.120 1.190 4,024,000 1.1510 -1.71%
2015-04-22 0 1.170 1.170 1.180 1.120 1.190 6,572,540 7,614,794 1.1586 1.170 1.170 1.180 1.120 1.190 6,572,540 1.1586 -0.85%
2015-04-21 0 1.180 1.170 1.190 1.150 1.300 10,385,400 12,438,589 1.1977 1.180 1.170 1.190 1.150 1.300 10,385,400 1.1977 -5.60%
2015-04-20 0 1.250 1.240 1.250 1.210 1.440 41,361,020 54,789,780 1.3247 1.250 1.240 1.250 1.210 1.440 41,361,020 1.3247 5.93%
2015-04-17 0 1.180 1.170 1.180 1.000 1.210 25,091,400 28,773,757 1.1468 1.180 1.170 1.180 1.000 1.210 25,091,400 1.1468 18.00%
2015-04-16 0 1.000 0.980 1.000 0.980 1.000 668,250 659,537 0.9870 1.000 0.980 1.000 0.980 1.000 668,250 0.9870 0.00%
2015-04-15 0 1.000 0.990 1.000 0.960 1.000 2,117,500 2,091,715 0.9878 1.000 0.990 1.000 0.960 1.000 2,117,500 0.9878 1.01%
2015-04-14 0 0.990 0.980 0.990 0.980 1.030 1,210,400 1,211,272 1.0007 0.990 0.980 0.990 0.980 1.030 1,210,400 1.0007 -1.00%
2015-04-13 0 1.000 0.990 1.000 0.970 1.030 6,342,060 6,335,182 0.9989 1.000 0.990 1.000 0.970 1.030 6,342,060 0.9989 1.01%
2015-04-10 0 0.990 0.980 0.990 0.960 1.020 2,096,500 2,080,280 0.9923 0.990 0.980 0.990 0.960 1.020 2,096,500 0.9923 -2.94%
2015-04-09 0 1.020 1.000 1.030 0.950 1.020 3,512,950 3,452,586 0.9828 1.020 1.000 1.030 0.950 1.020 3,512,950 0.9828 4.08%
2015-04-08 0 0.980 0.970 0.980 0.940 1.000 1,636,420 1,583,606 0.9677 0.980 0.970 0.980 0.940 1.000 1,636,420 0.9677 -2.00%
2015-04-02 0 1.000 0.960 1.000 0.950 1.000 961,000 933,760 0.9717 1.000 0.960 1.000 0.950 1.000 961,000 0.9717 0.00%
2015-04-01 0 1.000 0.980 1.000 0.960 1.000 533,000 523,720 0.9826 1.000 0.980 1.000 0.960 1.000 533,000 0.9826 0.00%
2015-03-31 0 1.000 0.960 1.000 0.960 1.020 658,200 648,418 0.9851 1.000 0.960 1.000 0.960 1.020 658,200 0.9851 0.00%
2015-03-30 0 1.000 0.990 1.000 0.970 1.030 1,535,360 1,543,095 1.0050 1.000 0.990 1.000 0.970 1.030 1,535,360 1.0050 -1.96%
2015-03-27 0 1.020 1.010 1.040 0.980 1.060 1,375,630 1,411,021 1.0257 1.020 1.010 1.040 0.980 1.060 1,375,630 1.0257 3.03%
2015-03-26 0 0.990 0.980 0.990 0.900 1.070 2,873,000 2,859,760 0.9954 0.990 0.980 0.990 0.900 1.070 2,873,000 0.9954 10.00%
2015-03-25 0 0.900 0.890 0.900 0.890 0.900 140,000 124,015 0.8858 0.900 0.890 0.900 0.890 0.900 140,000 0.8858 2.27%
2015-03-24 0 0.880 0.870 0.880 0.860 0.900 228,500 202,790 0.8875 0.880 0.870 0.880 0.860 0.900 228,500 0.8875 -1.12%
2015-03-23 0 0.890 0.850 0.890 0.800 0.900 1,675,850 1,459,888 0.8711 0.890 0.850 0.890 0.800 0.900 1,675,850 0.8711 -1.11%
2015-03-20 0 0.900 0.880 0.900 0.860 0.910 918,500 812,355 0.8844 0.900 0.880 0.900 0.860 0.910 918,500 0.8844 0.00%
2015-03-19 0 0.900 0.900 0.910 0.890 0.920 300,000 270,700 0.9023 0.900 0.900 0.910 0.890 0.920 300,000 0.9023 -2.17%
2015-03-18 0 0.920 0.890 0.920 0.900 0.940 1,394,300 1,267,114 0.9088 0.920 0.890 0.920 0.900 0.940 1,394,300 0.9088 0.00%
2015-03-17 0 0.920 0.910 0.920 0.700 0.950 741,000 679,400 0.9169 0.920 0.910 0.920 0.700 0.950 741,000 0.9169 -5.15%
2015-03-16 0 0.970 0.950 0.970 0.940 0.970 656,000 624,560 0.9521 0.970 0.950 0.970 0.940 0.970 656,000 0.9521 0.00%
2015-03-13 0 0.970 0.950 0.970 0.960 0.970 75,000 72,150 0.9620 0.970 0.950 0.970 0.960 0.970 75,000 0.9620 0.00%
2015-03-12 0 0.970 0.950 0.970 0.960 0.970 220,000 212,900 0.9677 0.970 0.950 0.970 0.960 0.970 220,000 0.9677 1.04%
2015-03-11 0 0.960 0.950 0.960 0.960 0.960 10,000 9,600 0.9600 0.960 0.950 0.960 0.960 0.960 10,000 0.9600 -1.03%
2015-03-10 0 0.970 0.950 0.970 0.950 0.970 15,120 14,459 0.9563 0.970 0.950 0.970 0.950 0.970 15,120 0.9563 0.00%
2015-03-09 0 0.970 0.960 0.970 0.930 0.990 764,000 733,750 0.9604 0.970 0.960 0.970 0.930 0.990 764,000 0.9604 0.00%
2015-03-06 0 0.970 0.950 0.970 0.960 0.970 289,000 278,420 0.9634 0.970 0.950 0.970 0.960 0.970 289,000 0.9634 0.00%
2015-03-05 0 0.970 0.960 0.970 0.950 0.980 331,700 318,114 0.9590 0.970 0.960 0.970 0.950 0.980 331,700 0.9590 -1.02%
2015-03-04 0 0.980 0.970 0.990 0.970 1.000 509,000 502,260 0.9868 0.980 0.970 0.990 0.970 1.000 509,000 0.9868 0.00%
2015-03-03 0 0.980 0.970 0.980 0.970 0.990 347,500 338,300 0.9735 0.980 0.970 0.980 0.970 0.990 347,500 0.9735 -1.01%
2015-03-02 0 0.990 0.970 0.990 0.970 0.990 67,500 65,800 0.9748 0.990 0.970 0.990 0.970 0.990 67,500 0.9748 -1.00%
2015-02-27 0 1.000 0.980 1.000 0.980 1.000 1,206,500 1,182,575 0.9802 1.000 0.980 1.000 0.980 1.000 1,206,500 0.9802 1.01%
2015-02-26 0 0.990 0.970 0.990 0.970 1.000 110,000 107,700 0.9791 0.990 0.970 0.990 0.970 1.000 110,000 0.9791 -1.00%
2015-02-25 0 1.000 0.990 1.000 0.970 1.000 440,000 431,400 0.9805 1.000 0.990 1.000 0.970 1.000 440,000 0.9805 0.00%
2015-02-24 0 1.000 0.970 1.000 0.970 1.000 85,000 83,800 0.9859 1.000 0.970 1.000 0.970 1.000 85,000 0.9859 0.00%
2015-02-23 0 1.000 0.980 1.000 0.970 1.000 179,500 176,130 0.9812 1.000 0.980 1.000 0.970 1.000 179,500 0.9812 0.00%
2015-02-18 0 1.000 0.990 1.000 0.950 1.000 250,000 244,450 0.9778 1.000 0.990 1.000 0.950 1.000 250,000 0.9778 1.01%
2015-02-17 0 0.990 0.970 0.990 0.950 1.000 190,500 182,960 0.9604 0.990 0.970 0.990 0.950 1.000 190,500 0.9604 1.02%
2015-02-16 0 0.980 0.970 0.980 0.960 1.020 222,600 217,746 0.9782 0.980 0.970 0.980 0.960 1.020 222,600 0.9782 -2.00%
2015-02-13 0 1.000 0.980 1.000 0.980 1.000 114,060 112,807 0.9890 1.000 0.980 1.000 0.980 1.000 114,060 0.9890 0.00%
2015-02-12 0 1.000 0.990 1.000 0.950 1.000 425,000 415,250 0.9771 1.000 0.990 1.000 0.950 1.000 425,000 0.9771 0.00%
2015-02-11 0 1.000 0.990 1.000 0.990 1.000 154,500 153,720 0.9950 1.000 0.990 1.000 0.990 1.000 154,500 0.9950 0.00%
2015-02-10 0 1.000 0.990 1.000 1.000 1.030 26,000 26,380 1.0146 1.000 0.990 1.000 1.000 1.030 26,000 1.0146 -0.99%
2015-02-09 0 1.010 0.990 1.020 0.980 1.010 435,020 433,819 0.9972 1.010 0.990 1.020 0.980 1.010 435,020 0.9972 -0.98%
2015-02-06 0 1.020 1.000 1.020 1.000 1.020 149,500 149,565 1.0004 1.020 1.000 1.020 1.000 1.020 149,500 1.0004 0.99%
2015-02-05 0 1.010 1.000 1.010 1.000 1.020 225,300 228,594 1.0146 1.010 1.000 1.010 1.000 1.020 225,300 1.0146 -1.94%
2015-02-04 0 1.030 1.020 1.030 1.020 1.030 55,040 56,189 1.0209 1.030 1.020 1.030 1.020 1.030 55,040 1.0209 0.00%
2015-02-03 0 1.030 1.010 1.030 1.010 1.030 465,000 473,350 1.0180 1.030 1.010 1.030 1.010 1.030 465,000 1.0180 1.98%
2015-02-02 0 1.010 1.000 1.010 1.000 1.020 345,000 346,200 1.0035 1.010 1.000 1.010 1.000 1.020 345,000 1.0035 2.02%
2015-01-30 0 0.990 0.980 0.990 0.990 0.990 105,100 104,044 0.9900 0.990 0.980 0.990 0.990 0.990 105,100 0.9900 -1.00%
2015-01-29 0 1.000 0.990 1.000 0.980 1.000 43,500 42,965 0.9877 1.000 0.990 1.000 0.980 1.000 43,500 0.9877 0.00%
2015-01-28 0 1.000 0.980 1.000 0.970 1.020 245,620 245,647 1.0001 1.000 0.980 1.000 0.970 1.020 245,620 1.0001 -2.91%
2015-01-27 0 1.030 1.000 1.030 1.010 1.030 212,120 215,626 1.0165 1.030 1.000 1.030 1.010 1.030 212,120 1.0165 -0.96%
2015-01-26 0 1.040 1.020 1.040 1.000 1.040 320,300 325,897 1.0175 1.040 1.020 1.040 1.000 1.040 320,300 1.0175 1.96%
2015-01-23 0 1.020 1.010 1.020 1.000 1.030 335,100 338,551 1.0103 1.020 1.010 1.020 1.000 1.030 335,100 1.0103 -0.97%
2015-01-22 0 1.030 1.020 1.030 1.010 1.050 120,000 122,400 1.0200 1.030 1.020 1.030 1.010 1.050 120,000 1.0200 -2.83%
2015-01-21 0 1.060 1.010 1.060 1.010 1.060 297,500 305,180 1.0258 1.060 1.010 1.060 1.010 1.060 297,500 1.0258 0.00%
2015-01-20 0 1.060 1.040 1.060 1.050 1.060 10,060 10,611 1.0548 1.060 1.040 1.060 1.050 1.060 10,060 1.0548 -0.93%
2015-01-19 0 1.070 1.020 1.070 1.020 1.070 332,750 343,030 1.0309 1.070 1.020 1.070 1.020 1.070 332,750 1.0309 1.90%
2015-01-16 0 1.050 1.020 1.050 1.010 1.100 293,500 303,055 1.0326 1.050 1.020 1.050 1.010 1.100 293,500 1.0326 -0.94%
2015-01-15 0 1.060 1.040 1.060 1.030 1.080 298,500 314,635 1.0541 1.060 1.040 1.060 1.030 1.080 298,500 1.0541 -2.75%
2015-01-14 0 1.090 1.060 1.080 1.020 1.130 733,280 774,334 1.0560 1.090 1.060 1.080 1.020 1.130 733,280 1.0560 -1.80%
2015-01-13 0 1.110 1.090 1.110 1.090 1.130 149,550 164,123 1.0974 1.110 1.090 1.110 1.090 1.130 149,550 1.0974 -0.89%
2015-01-12 0 1.120 1.090 1.120 1.100 1.120 70,000 77,100 1.1014 1.120 1.090 1.120 1.100 1.120 70,000 1.1014 0.00%
2015-01-09 0 1.120 1.100 1.120 1.090 1.120 140,900 154,278 1.0949 1.120 1.100 1.120 1.090 1.120 140,900 1.0949 0.00%
2015-01-08 0 1.120 1.100 1.120 1.080 1.130 141,000 154,970 1.0991 1.120 1.100 1.120 1.080 1.130 141,000 1.0991 -0.88%
2015-01-07 0 1.130 1.100 1.130 1.100 1.130 84,000 93,480 1.1129 1.130 1.100 1.130 1.100 1.130 84,000 1.1129 0.89%
2015-01-06 0 1.120 1.090 1.120 1.100 1.150 183,500 204,430 1.1141 1.120 1.090 1.120 1.100 1.150 183,500 1.1141 -2.61%
2015-01-05 0 1.150 1.130 1.150 1.130 1.160 25,620 28,922 1.1289 1.150 1.130 1.150 1.130 1.160 25,620 1.1289 0.00%
2015-01-02 0 1.150 1.140 1.150 1.150 1.180 30,000 34,750 1.1583 1.150 1.140 1.150 1.150 1.180 30,000 1.1583 -0.86%
2014-12-31 0 1.160 1.120 1.160 1.110 1.160 325,000 367,500 1.1308 1.160 1.120 1.160 1.110 1.160 325,000 1.1308 1.75%
2014-12-30 0 1.140 1.090 1.140 1.110 1.140 70,060 78,464 1.1200 1.140 1.090 1.140 1.110 1.140 70,060 1.1200 0.88%
2014-12-29 0 1.130 1.110 1.130 1.110 1.140 369,520 416,966 1.1284 1.130 1.110 1.130 1.110 1.140 369,520 1.1284 -1.74%
2014-12-24 0 1.150 1.120 1.150 1.130 1.150 180,000 203,900 1.1328 1.150 1.120 1.150 1.130 1.150 180,000 1.1328 0.00%
2014-12-23 0 1.150 1.110 1.150 1.120 1.160 143,020 161,351 1.1282 1.150 1.110 1.150 1.120 1.160 143,020 1.1282 -0.86%
2014-12-22 0 1.160 1.130 1.160 1.130 1.160 155,000 176,950 1.1416 1.160 1.130 1.160 1.130 1.160 155,000 1.1416 2.65%
2014-12-19 0 1.130 1.070 1.130 1.060 1.160 635,000 711,350 1.1202 1.130 1.070 1.130 1.060 1.160 635,000 1.1202 0.89%
2014-12-18 0 1.120 1.070 1.120 1.080 1.120 65,000 71,750 1.1038 1.120 1.070 1.120 1.080 1.120 65,000 1.1038 1.82%
2014-12-17 0 1.100 1.070 1.100 1.070 1.110 575,000 622,400 1.0824 1.100 1.070 1.100 1.070 1.110 575,000 1.0824 1.85%
2014-12-16 0 1.080 1.060 1.080 1.060 1.100 163,500 176,760 1.0811 1.080 1.060 1.080 1.060 1.100 163,500 1.0811 -1.82%
2014-12-15 0 1.100 1.090 1.100 1.090 1.120 147,000 160,940 1.0948 1.100 1.090 1.100 1.090 1.120 147,000 1.0948 -1.79%
2014-12-12 0 1.120 1.080 1.120 1.080 1.120 230,080 251,984 1.0952 1.120 1.080 1.120 1.080 1.120 230,080 1.0952 1.82%
2014-12-11 0 1.100 1.090 1.100 1.070 1.140 261,500 287,160 1.0981 1.100 1.090 1.100 1.070 1.140 261,500 1.0981 -0.90%
2014-12-10 0 1.110 1.070 1.110 1.070 1.110 244,000 266,285 1.0913 1.110 1.070 1.110 1.070 1.110 244,000 1.0913 -0.89%
2014-12-09 0 1.120 1.070 1.120 1.080 1.140 566,500 622,890 1.0995 1.120 1.070 1.120 1.080 1.140 566,500 1.0995 0.00%
2014-12-08 0 1.120 1.090 1.120 1.090 1.140 670,300 742,780 1.1081 1.120 1.090 1.120 1.090 1.140 670,300 1.1081 -1.75%
2014-12-05 0 1.140 1.110 1.140 1.110 1.150 125,000 140,550 1.1244 1.140 1.110 1.140 1.110 1.150 125,000 1.1244 -0.87%
2014-12-04 0 1.150 1.110 1.150 1.110 1.170 238,500 271,450 1.1382 1.150 1.110 1.150 1.110 1.170 238,500 1.1382 0.00%
2014-12-03 0 1.150 1.140 1.150 1.080 1.180 2,140,720 2,406,414 1.1241 1.150 1.140 1.150 1.080 1.180 2,140,720 1.1241 -1.71%
2014-12-02 0 1.170 1.170 1.180 1.160 1.190 251,700 294,821 1.1713 1.170 1.170 1.180 1.160 1.190 251,700 1.1713 -1.68%
2014-12-01 0 1.190 1.160 1.190 1.160 1.200 455,020 536,472 1.1790 1.190 1.160 1.190 1.160 1.200 455,020 1.1790 0.85%
2014-11-28 0 1.180 1.170 1.190 1.180 1.200 213,000 253,200 1.1887 1.180 1.170 1.190 1.180 1.200 213,000 1.1887 -0.84%
2014-11-27 0 1.190 1.170 1.190 1.180 1.220 99,500 119,425 1.2003 1.190 1.170 1.190 1.180 1.220 99,500 1.2003 -0.83%
2014-11-26 0 1.200 1.180 1.200 1.160 1.200 682,900 806,336 1.1808 1.200 1.180 1.200 1.160 1.200 682,900 1.1808 0.00%
2014-11-25 0 1.200 1.190 1.200 1.180 1.220 394,400 474,842 1.2040 1.200 1.190 1.200 1.180 1.220 394,400 1.2040 -1.64%
2014-11-24 0 1.220 1.210 1.220 1.190 1.220 517,500 620,825 1.1997 1.220 1.210 1.220 1.190 1.220 517,500 1.1997 -0.81%
2014-11-21 0 1.230 1.190 1.230 1.200 1.230 248,000 299,750 1.2087 1.230 1.190 1.230 1.200 1.230 248,000 1.2087 1.65%
2014-11-20 0 1.210 1.200 1.210 1.190 1.220 250,500 300,405 1.1992 1.210 1.200 1.210 1.190 1.220 250,500 1.1992 -1.63%
2014-11-19 0 1.230 1.180 1.230 1.180 1.230 183,500 218,700 1.1918 1.230 1.180 1.230 1.180 1.230 183,500 1.1918 1.65%
2014-11-18 0 1.210 1.200 1.210 1.180 1.230 501,500 600,905 1.1982 1.210 1.200 1.210 1.180 1.230 501,500 1.1982 0.00%
2014-11-17 0 1.210 1.190 1.210 1.180 1.220 459,740 550,210 1.1968 1.210 1.190 1.210 1.180 1.220 459,740 1.1968 -0.82%
2014-11-14 0 1.220 1.210 1.220 1.200 1.230 582,500 707,225 1.2141 1.220 1.210 1.220 1.200 1.230 582,500 1.2141 -0.81%
2014-11-13 0 1.230 1.220 1.230 1.200 1.260 6,015,000 7,341,250 1.2205 1.230 1.220 1.230 1.200 1.260 6,015,000 1.2205 0.82%
2014-11-12 0 1.220 1.200 1.220 1.200 1.240 321,000 391,720 1.2203 1.220 1.200 1.220 1.200 1.240 321,000 1.2203 0.00%
2014-11-11 0 1.220 1.200 1.220 1.190 1.240 207,000 247,090 1.1937 1.220 1.200 1.220 1.190 1.240 207,000 1.1937 0.00%
2014-11-10 0 1.220 1.200 1.220 1.170 1.250 327,700 390,230 1.1908 1.220 1.200 1.220 1.170 1.250 327,700 1.1908 0.83%
2014-11-07 0 1.210 1.210 1.220 1.190 1.230 740,000 894,550 1.2089 1.210 1.210 1.220 1.190 1.230 740,000 1.2089 -0.82%
2014-11-06 0 1.220 1.200 1.220 1.180 1.230 246,500 296,325 1.2021 1.220 1.200 1.220 1.180 1.230 246,500 1.2021 2.52%
2014-11-05 0 1.190 1.180 1.190 1.190 1.230 331,000 397,880 1.2021 1.190 1.180 1.190 1.190 1.230 331,000 1.2021 -2.46%
2014-11-04 0 1.220 1.200 1.220 1.190 1.230 225,520 270,858 1.2010 1.220 1.200 1.220 1.190 1.230 225,520 1.2010 0.83%
2014-11-03 0 1.210 1.190 1.210 1.190 1.230 512,000 617,410 1.2059 1.210 1.190 1.210 1.190 1.230 512,000 1.2059 0.00%
2014-10-31 0 1.210 1.200 1.210 1.200 1.250 195,550 238,788 1.2211 1.210 1.200 1.210 1.200 1.250 195,550 1.2211 -2.42%
2014-10-30 0 1.240 1.210 1.240 1.200 1.240 277,350 336,259 1.2124 1.240 1.210 1.240 1.200 1.240 277,350 1.2124 0.00%
2014-10-29 0 1.240 1.200 1.240 1.200 1.240 145,000 176,400 1.2166 1.240 1.200 1.240 1.200 1.240 145,000 1.2166 0.00%
2014-10-28 0 1.240 1.220 1.240 1.220 1.240 50,000 61,250 1.2250 1.240 1.220 1.240 1.220 1.240 50,000 1.2250 -0.80%
2014-10-27 0 1.250 1.230 1.250 1.210 1.250 820,000 1,002,900 1.2230 1.250 1.230 1.250 1.210 1.250 820,000 1.2230 -1.57%
2014-10-24 0 1.270 1.250 1.270 1.240 1.270 115,000 143,800 1.2504 1.270 1.250 1.270 1.240 1.270 115,000 1.2504 0.00%
2014-10-23 0 1.270 1.230 1.270 1.230 1.270 579,000 728,400 1.2580 1.270 1.230 1.270 1.230 1.270 579,000 1.2580 1.60%
2014-10-22 0 1.250 1.230 1.250 1.250 1.250 40,000 50,000 1.2500 1.250 1.230 1.250 1.250 1.250 40,000 1.2500 0.00%
2014-10-21 0 1.250 1.220 1.250 1.220 1.260 405,700 505,818 1.2468 1.250 1.220 1.250 1.220 1.260 405,700 1.2468 0.00%
2014-10-20 0 1.250 1.230 1.250 1.220 1.260 1,051,300 1,301,689 1.2382 1.250 1.230 1.250 1.220 1.260 1,051,300 1.2382 0.00%
2014-10-17 0 1.250 1.230 1.250 1.230 1.250 97,500 120,400 1.2349 1.250 1.230 1.250 1.230 1.250 97,500 1.2349 0.00%
2014-10-16 0 1.250 1.230 1.260 1.230 1.270 227,500 283,775 1.2474 1.250 1.230 1.260 1.230 1.270 227,500 1.2474 -0.79%
2014-10-15 0 1.260 1.250 1.260 1.230 1.260 273,900 340,047 1.2415 1.260 1.250 1.260 1.230 1.260 273,900 1.2415 0.00%
2014-10-14 0 1.260 1.230 1.260 1.220 1.270 384,500 476,120 1.2383 1.260 1.230 1.260 1.220 1.270 384,500 1.2383 0.00%
2014-10-13 0 1.260 1.240 1.260 1.230 1.260 129,700 161,495 1.2451 1.260 1.240 1.260 1.230 1.260 129,700 1.2451 0.00%
2014-10-10 0 1.260 1.240 1.260 1.230 1.270 725,700 897,980 1.2374 1.260 1.240 1.260 1.230 1.270 725,700 1.2374 -0.79%
2014-10-09 0 1.270 1.260 1.270 1.240 1.280 606,500 762,590 1.2574 1.270 1.260 1.270 1.240 1.280 606,500 1.2574 0.00%
2014-10-08 0 1.270 1.250 1.270 1.250 1.270 368,520 462,614 1.2553 1.270 1.250 1.270 1.250 1.270 368,520 1.2553 0.00%
2014-10-07 0 1.270 1.250 1.270 1.230 1.300 459,840 578,853 1.2588 1.270 1.250 1.270 1.230 1.300 459,840 1.2588 0.00%
2014-10-06 0 1.270 1.230 1.270 1.220 1.310 1,466,760 1,868,335 1.2738 1.270 1.230 1.270 1.220 1.310 1,466,760 1.2738 4.96%
2014-10-03 0 1.210 1.210 1.220 1.170 1.220 430,000 515,000 1.1977 1.210 1.210 1.220 1.170 1.220 430,000 1.1977 0.83%
2014-09-30 0 1.200 1.190 1.200 1.170 1.220 1,296,800 1,539,156 1.1869 1.200 1.190 1.200 1.170 1.220 1,296,800 1.1869 -0.83%
2014-09-29 0 1.210 1.190 1.220 1.170 1.230 1,340,000 1,596,700 1.1916 1.210 1.190 1.220 1.170 1.230 1,340,000 1.1916 -1.63%
2014-09-26 0 1.230 1.220 1.230 1.220 1.260 783,750 965,050 1.2313 1.230 1.220 1.230 1.220 1.260 783,750 1.2313 -0.81%
2014-09-25 0 1.240 1.220 1.240 1.210 1.250 1,207,000 1,488,620 1.2333 1.240 1.220 1.240 1.210 1.250 1,207,000 1.2333 0.00%
2014-09-24 0 1.240 1.230 1.240 1.210 1.290 2,106,300 2,622,884 1.2453 1.240 1.230 1.240 1.210 1.290 2,106,300 1.2453 -0.80%
2014-09-23 0 1.250 1.240 1.250 1.230 1.290 1,505,100 1,887,895 1.2543 1.250 1.240 1.250 1.230 1.290 1,505,100 1.2543 0.00%
2014-09-22 0 1.250 1.240 1.260 1.230 1.280 858,500 1,072,800 1.2496 1.250 1.240 1.260 1.230 1.280 858,500 1.2496 -1.57%
2014-09-19 0 1.270 1.260 1.280 1.230 1.320 4,600,200 5,828,446 1.2670 1.270 1.260 1.280 1.230 1.320 4,600,200 1.2670 -3.79%
2014-09-18 0 1.320 1.310 1.320 1.320 1.450 6,825,910 9,396,796 1.3766 1.320 1.310 1.320 1.320 1.450 6,825,910 1.3766 -4.35%
2014-09-17 0 1.380 1.370 1.380 1.190 1.390 10,583,500 14,055,420 1.3281 1.380 1.370 1.380 1.190 1.390 10,583,500 1.3281 16.95%
2014-09-16 0 1.180 1.180 1.190 1.160 1.200 1,665,000 1,967,450 1.1817 1.180 1.180 1.190 1.160 1.200 1,665,000 1.1817 -1.67%
2014-09-15 0 1.200 1.190 1.200 1.110 1.200 1,129,500 1,304,955 1.1553 1.200 1.190 1.200 1.110 1.200 1,129,500 1.1553 4.35%
2014-09-12 0 1.150 1.140 1.150 1.130 1.190 1,550,000 1,802,950 1.1632 1.150 1.140 1.150 1.130 1.190 1,550,000 1.1632 0.00%
2014-09-11 0 1.150 1.120 1.150 1.120 1.170 800,000 912,950 1.1412 1.150 1.120 1.150 1.120 1.170 800,000 1.1412 -1.71%
2014-09-10 0 1.170 1.150 1.170 1.140 1.190 1,230,000 1,421,750 1.1559 1.170 1.150 1.170 1.140 1.190 1,230,000 1.1559 1.74%
2014-09-08 0 1.150 1.130 1.150 1.130 1.150 300,000 342,800 1.1427 1.150 1.130 1.150 1.130 1.150 300,000 1.1427 -1.71%
2014-09-05 0 1.170 1.150 1.170 1.150 1.180 970,500 1,128,075 1.1624 1.170 1.150 1.170 1.150 1.180 970,500 1.1624 -1.68%
2014-09-04 0 1.190 1.180 1.190 1.170 1.200 99,000 116,410 1.1759 1.190 1.180 1.190 1.170 1.200 99,000 1.1759 0.00%
2014-09-03 0 1.190 1.170 1.190 1.140 1.200 1,163,000 1,370,530 1.1784 1.190 1.170 1.190 1.140 1.200 1,163,000 1.1784 0.00%
2014-09-02 0 1.190 1.170 1.190 1.160 1.190 143,700 169,031 1.1763 1.190 1.170 1.190 1.160 1.190 143,700 1.1763 0.85%
2014-09-01 0 1.180 1.150 1.180 1.150 1.180 796,124 916,952 1.1518 1.180 1.150 1.180 1.150 1.180 796,124 1.1518 -0.84%
2014-08-29 0 1.190 1.160 1.190 1.160 1.200 252,000 297,820 1.1818 1.190 1.160 1.190 1.160 1.200 252,000 1.1818 1.71%
2014-08-28 0 1.170 1.160 1.180 1.160 1.190 739,500 867,180 1.1727 1.170 1.160 1.180 1.160 1.190 739,500 1.1727 -1.68%
2014-08-27 0 1.190 1.170 1.190 1.160 1.190 1,644,398 1,932,401 1.1751 1.190 1.170 1.190 1.160 1.190 1,644,398 1.1751 1.71%
2014-08-26 0 1.170 1.120 1.180 1.090 1.170 1,840,000 2,059,450 1.1193 1.170 1.120 1.180 1.090 1.170 1,840,000 1.1193 2.63%
2014-08-25 0 1.140 1.110 1.140 1.100 1.150 694,600 776,475 1.1179 1.140 1.110 1.140 1.100 1.150 694,600 1.1179 0.00%
2014-08-22 0 1.140 1.130 1.140 1.130 1.160 167,000 189,545 1.1350 1.140 1.130 1.140 1.130 1.160 167,000 1.1350 0.00%
2014-08-21 0 1.140 1.130 1.140 1.130 1.140 115,000 130,850 1.1378 1.140 1.130 1.140 1.130 1.140 115,000 1.1378 -1.72%
2014-08-20 0 1.160 1.140 1.160 1.140 1.160 151,000 172,490 1.1423 1.160 1.140 1.160 1.140 1.160 151,000 1.1423 1.75%
2014-08-19 0 1.140 1.120 1.140 1.120 1.150 676,150 764,715 1.1310 1.140 1.120 1.140 1.120 1.150 676,150 1.1310 -1.72%
2014-08-18 0 1.160 1.150 1.160 1.140 1.180 1,435,000 1,652,320 1.1514 1.160 1.150 1.160 1.140 1.180 1,435,000 1.1514 -0.85%
2014-08-15 0 1.170 1.160 1.170 1.160 1.180 466,000 543,180 1.1656 1.170 1.160 1.170 1.160 1.180 466,000 1.1656 -0.85%
2014-08-14 0 1.180 1.150 1.180 1.160 1.210 1,127,000 1,324,570 1.1753 1.180 1.150 1.180 1.160 1.210 1,127,000 1.1753 -1.67%
2014-08-13 0 1.200 1.170 1.200 1.180 1.230 510,000 606,500 1.1892 1.200 1.170 1.200 1.180 1.230 510,000 1.1892 0.84%
2014-08-12 0 1.190 1.180 1.200 1.160 1.210 330,000 395,250 1.1977 1.190 1.180 1.200 1.160 1.210 330,000 1.1977 -0.83%
2014-08-11 0 1.200 1.180 1.200 1.170 1.230 590,500 701,550 1.1881 1.200 1.180 1.200 1.170 1.230 590,500 1.1881 2.56%
2014-08-08 0 1.170 1.160 1.170 1.150 1.200 744,900 868,836 1.1664 1.170 1.160 1.170 1.150 1.200 744,900 1.1664 -0.85%
2014-08-07 0 1.180 1.170 1.180 1.150 1.200 1,230,000 1,446,650 1.1761 1.180 1.170 1.180 1.150 1.200 1,230,000 1.1761 -2.48%
2014-08-06 0 1.210 1.200 1.210 1.200 1.250 835,000 1,010,450 1.2101 1.210 1.200 1.210 1.200 1.250 835,000 1.2101 -2.42%
2014-08-05 0 1.240 1.230 1.240 1.230 1.270 405,500 502,295 1.2387 1.240 1.230 1.240 1.230 1.270 405,500 1.2387 -1.59%
2014-08-04 0 1.260 1.240 1.250 1.250 1.300 1,633,300 2,086,840 1.2777 1.260 1.240 1.250 1.250 1.300 1,633,300 1.2777 -1.56%
2014-08-01 0 1.280 1.260 1.280 1.250 1.280 255,000 320,100 1.2553 1.280 1.260 1.280 1.250 1.280 255,000 1.2553 0.00%
2014-07-31 0 1.280 1.270 1.280 1.250 1.290 1,167,500 1,486,750 1.2734 1.280 1.270 1.280 1.250 1.290 1,167,500 1.2734 2.40%
2014-07-30 0 1.250 1.240 1.250 1.230 1.270 446,400 558,158 1.2504 1.250 1.240 1.250 1.230 1.270 446,400 1.2504 0.00%
2014-07-29 0 1.250 1.240 1.250 1.240 1.260 320,950 401,395 1.2506 1.250 1.240 1.250 1.240 1.260 320,950 1.2506 -1.57%
2014-07-28 0 1.270 1.250 1.270 1.240 1.280 955,660 1,213,960 1.2703 1.270 1.250 1.270 1.240 1.280 955,660 1.2703 0.79%
2014-07-25 0 1.260 1.240 1.250 1.230 1.270 401,650 501,084 1.2476 1.260 1.240 1.250 1.230 1.270 401,650 1.2476 0.80%
2014-07-24 0 1.250 1.240 1.250 1.240 1.260 251,500 313,730 1.2474 1.250 1.240 1.250 1.240 1.260 251,500 1.2474 -2.34%
2014-07-23 0 1.280 1.250 1.280 1.260 1.290 400,880 507,482 1.2659 1.280 1.250 1.280 1.260 1.290 400,880 1.2659 -0.78%
2014-07-22 0 1.290 1.280 1.290 1.260 1.310 4,186,350 5,336,179 1.2747 1.290 1.280 1.290 1.260 1.310 4,186,350 1.2747 2.38%
2014-07-21 0 1.260 1.250 1.260 1.200 1.260 3,738,250 4,656,120 1.2455 1.260 1.250 1.260 1.200 1.260 3,738,250 1.2455 3.28%
2014-07-18 0 1.220 1.210 1.220 1.220 1.240 4,925,000 6,029,000 1.2242 1.220 1.210 1.220 1.220 1.240 4,925,000 1.2242 0.00%
2014-07-17 0 1.220 1.190 1.230 1.190 1.220 470,000 567,800 1.2081 1.220 1.190 1.230 1.190 1.220 470,000 1.2081 0.83%
2014-07-16 0 1.210 1.200 1.210 1.200 1.230 940,500 1,139,600 1.2117 1.210 1.200 1.210 1.200 1.230 940,500 1.2117 -0.82%
2014-07-15 0 1.220 1.220 1.230 1.220 1.250 411,500 508,690 1.2362 1.220 1.220 1.230 1.220 1.250 411,500 1.2362 -2.40%
2014-07-14 0 1.250 1.230 1.260 1.140 1.250 954,000 1,168,430 1.2248 1.250 1.230 1.260 1.140 1.250 954,000 1.2248 7.76%
2014-07-11 0 1.160 1.150 1.160 1.150 1.180 875,000 1,021,300 1.1672 1.160 1.150 1.160 1.150 1.180 875,000 1.1672 -1.69%
2014-07-10 0 1.180 1.170 1.180 1.150 1.200 415,780 488,642 1.1752 1.180 1.170 1.180 1.150 1.200 415,780 1.1752 -1.67%
2014-07-09 0 1.200 1.180 1.200 1.180 1.210 1,204,000 1,438,900 1.1951 1.200 1.180 1.200 1.180 1.210 1,204,000 1.1951 -1.64%
2014-07-08 0 1.220 1.210 1.220 1.200 1.240 580,000 707,750 1.2203 1.220 1.210 1.220 1.200 1.240 580,000 1.2203 0.83%
2014-07-07 0 1.210 1.210 1.220 1.200 1.250 570,500 693,700 1.2160 1.210 1.210 1.220 1.200 1.250 570,500 1.2160 -1.63%
2014-07-04 0 1.230 1.220 1.230 1.210 1.240 970,600 1,182,270 1.2181 1.230 1.220 1.230 1.210 1.240 970,600 1.2181 -1.60%
2014-07-03 0 1.250 1.220 1.250 1.200 1.260 313,000 387,830 1.2391 1.250 1.220 1.250 1.200 1.260 313,000 1.2391 0.81%
2014-07-02 0 1.240 1.220 1.250 1.220 1.300 1,226,140 1,525,824 1.2444 1.240 1.220 1.250 1.220 1.300 1,226,140 1.2444 -3.12%
2014-06-30 0 1.280 1.260 1.280 1.260 1.280 295,000 373,550 1.2663 1.280 1.260 1.280 1.260 1.280 295,000 1.2663 2.40%
2014-06-27 0 1.250 1.240 1.250 1.230 1.250 423,300 525,050 1.2404 1.250 1.240 1.250 1.230 1.250 423,300 1.2404 0.81%
2014-06-26 0 1.240 1.230 1.240 1.220 1.260 984,250 1,218,230 1.2377 1.240 1.230 1.240 1.220 1.260 984,250 1.2377 -1.59%
2014-06-25 0 1.260 1.260 1.270 1.250 1.270 610,000 768,600 1.2600 1.260 1.260 1.270 1.250 1.270 610,000 1.2600 -1.56%
2014-06-24 0 1.280 1.260 1.280 1.260 1.280 262,800 334,444 1.2726 1.280 1.260 1.280 1.260 1.280 262,800 1.2726 0.00%
2014-06-23 0 1.280 1.260 1.280 1.250 1.290 696,000 888,920 1.2772 1.280 1.260 1.280 1.250 1.290 696,000 1.2772 -0.78%
2014-06-20 0 1.290 1.260 1.290 1.250 1.290 427,500 543,825 1.2721 1.290 1.260 1.290 1.250 1.290 427,500 1.2721 0.78%
2014-06-19 0 1.280 1.270 1.280 1.260 1.300 1,205,000 1,534,450 1.2734 1.280 1.270 1.280 1.260 1.300 1,205,000 1.2734 -0.78%
2014-06-18 0 1.290 1.270 1.280 1.280 1.330 1,847,700 2,384,027 1.2903 1.290 1.270 1.280 1.280 1.330 1,847,700 1.2903 -3.01%
2014-06-17 0 1.330 1.310 1.330 1.300 1.350 206,500 271,585 1.3152 1.330 1.310 1.330 1.300 1.350 206,500 1.3152 0.76%
2014-06-16 0 1.320 1.310 1.320 1.310 1.340 882,650 1,161,333 1.3157 1.320 1.310 1.320 1.310 1.340 882,650 1.3157 -1.49%
2014-06-13 0 1.340 1.330 1.340 1.320 1.360 1,034,500 1,376,410 1.3305 1.340 1.330 1.340 1.320 1.360 1,034,500 1.3305 0.00%
2014-06-12 0 1.340 1.330 1.340 1.330 1.350 717,500 960,675 1.3389 1.340 1.330 1.340 1.330 1.350 717,500 1.3389 -0.74%
2014-06-11 0 1.350 1.340 1.350 1.340 1.370 400,500 539,810 1.3478 1.350 1.340 1.350 1.340 1.370 400,500 1.3478 -0.74%
2014-06-10 0 1.360 1.350 1.360 1.340 1.370 1,025,050 1,385,016 1.3512 1.360 1.350 1.360 1.340 1.370 1,025,050 1.3512 0.74%
2014-06-09 0 1.350 1.340 1.350 1.330 1.370 1,737,400 2,359,093 1.3578 1.350 1.340 1.350 1.330 1.370 1,737,400 1.3578 0.00%
2014-06-06 0 1.350 1.340 1.350 1.310 1.350 2,592,500 3,457,700 1.3337 1.350 1.340 1.350 1.310 1.350 2,592,500 1.3337 3.85%
2014-06-05 0 1.300 1.280 1.300 1.260 1.320 1,592,560 2,043,925 1.2834 1.300 1.280 1.300 1.260 1.320 1,592,560 1.2834 -0.76%
2014-06-04 0 1.310 1.310 1.320 1.300 1.370 1,898,850 2,551,520 1.3437 1.310 1.310 1.320 1.300 1.370 1,898,850 1.3437 0.00%
2014-06-03 0 1.310 1.290 1.310 1.260 1.310 1,470,000 1,893,450 1.2881 1.310 1.290 1.310 1.260 1.310 1,470,000 1.2881 3.15%
2014-05-30 0 1.270 1.260 1.270 1.250 1.280 1,102,500 1,400,425 1.2702 1.270 1.260 1.270 1.250 1.280 1,102,500 1.2702 2.42%
2014-05-29 0 1.240 1.240 1.270 1.240 1.300 971,900 1,233,406 1.2691 1.240 1.240 1.270 1.240 1.300 971,900 1.2691 -3.12%
2014-05-28 0 1.280 1.280 1.290 1.200 1.280 1,950,500 2,430,035 1.2459 1.280 1.280 1.290 1.200 1.280 1,950,500 1.2459 5.79%
2014-05-27 0 1.210 1.200 1.210 1.200 1.230 810,500 979,385 1.2084 1.210 1.200 1.210 1.200 1.230 810,500 1.2084 -0.82%
2014-05-26 0 1.220 1.210 1.220 1.180 1.280 3,334,500 4,003,245 1.2006 1.220 1.210 1.220 1.180 1.280 3,334,500 1.2006 -3.17%
2014-05-23 0 1.260 1.230 1.260 1.240 1.300 1,295,990 1,634,772 1.2614 1.260 1.230 1.260 1.240 1.300 1,295,990 1.2614 -1.56%
2014-05-22 0 1.280 1.270 1.280 1.210 1.280 1,919,000 2,400,870 1.2511 1.280 1.270 1.280 1.210 1.280 1,919,000 1.2511 5.79%
2014-05-21 0 1.210 1.200 1.210 1.170 1.210 1,399,200 1,676,238 1.1980 1.210 1.200 1.210 1.170 1.210 1,399,200 1.1980 3.42%
2014-05-20 0 1.170 1.150 1.170 1.140 1.180 1,551,320 1,804,899 1.1635 1.170 1.150 1.170 1.140 1.180 1,551,320 1.1635 0.86%
2014-05-19 0 1.160 1.130 1.160 1.140 1.170 1,079,500 1,247,705 1.1558 1.160 1.130 1.160 1.140 1.170 1,079,500 1.1558 -0.85%
2014-05-16 0 1.170 1.150 1.170 1.100 1.200 4,745,300 5,404,685 1.1390 1.170 1.150 1.170 1.100 1.200 4,745,300 1.1390 -0.85%
2014-05-15 0 1.180 1.170 1.180 1.160 1.230 2,171,750 2,557,295 1.1775 1.180 1.170 1.180 1.160 1.230 2,171,750 1.1775 -2.48%
2014-05-14 0 1.210 1.200 1.210 1.200 1.270 1,825,500 2,230,950 1.2221 1.210 1.200 1.210 1.200 1.270 1,825,500 1.2221 -3.20%
2014-05-13 0 1.250 1.240 1.260 1.250 1.310 2,917,150 3,695,363 1.2668 1.250 1.240 1.260 1.250 1.310 2,917,150 1.2668 -3.10%
2014-05-12 0 1.290 1.290 1.300 1.290 1.350 1,534,750 2,010,730 1.3101 1.290 1.290 1.300 1.290 1.350 1,534,750 1.3101 -2.27%
2014-05-09 0 1.320 1.300 1.320 1.280 1.370 3,560,650 4,637,382 1.3024 1.320 1.300 1.320 1.280 1.370 3,560,650 1.3024 -2.94%
2014-05-08 0 1.360 1.330 1.360 1.330 1.380 1,151,500 1,565,895 1.3599 1.360 1.330 1.360 1.330 1.380 1,151,500 1.3599 0.00%
2014-05-07 0 1.360 1.350 1.360 1.320 1.440 1,980,000 2,700,850 1.3641 1.360 1.350 1.360 1.320 1.440 1,980,000 1.3641 0.00%
2014-05-05 0 1.360 1.360 1.380 1.360 1.420 1,573,500 2,179,950 1.3854 1.360 1.360 1.380 1.360 1.420 1,573,500 1.3854 -5.56%
2014-05-02 0 1.440 1.400 1.440 1.380 1.450 1,294,000 1,818,820 1.4056 1.440 1.400 1.440 1.380 1.450 1,294,000 1.4056 0.70%
2014-04-30 0 1.430 1.410 1.430 1.410 1.450 1,050,000 1,510,250 1.4383 1.430 1.410 1.430 1.410 1.450 1,050,000 1.4383 0.00%
2014-04-29 0 1.430 1.410 1.430 1.400 1.440 775,000 1,102,300 1.4223 1.430 1.410 1.430 1.400 1.440 775,000 1.4223 2.14%
2014-04-28 0 1.400 1.390 1.400 1.370 1.430 2,177,900 3,034,275 1.3932 1.400 1.390 1.400 1.370 1.430 2,177,900 1.3932 -2.78%
2014-04-25 0 1.440 1.430 1.440 1.390 1.460 979,500 1,400,900 1.4302 1.440 1.430 1.440 1.390 1.460 979,500 1.4302 1.41%
2014-04-24 0 1.420 1.400 1.420 1.380 1.430 2,985,000 4,182,775 1.4013 1.420 1.400 1.420 1.380 1.430 2,985,000 1.4013 -0.70%
2014-04-23 0 1.430 1.410 1.440 1.420 1.480 2,281,450 3,305,930 1.4490 1.430 1.410 1.440 1.420 1.480 2,281,450 1.4490 -2.05%
2014-04-22 0 1.460 1.450 1.470 1.450 1.510 1,825,000 2,700,550 1.4798 1.460 1.450 1.470 1.450 1.510 1,825,000 1.4798 -1.35%
2014-04-17 0 1.480 1.460 1.480 1.460 1.510 1,220,000 1,820,050 1.4918 1.480 1.460 1.480 1.460 1.510 1,220,000 1.4918 0.00%
2014-04-16 0 1.480 1.460 1.480 1.450 1.490 1,020,000 1,493,600 1.4643 1.480 1.460 1.480 1.450 1.490 1,020,000 1.4643 0.68%
2014-04-15 0 1.470 1.460 1.470 1.460 1.480 1,127,700 1,655,606 1.4681 1.470 1.460 1.470 1.460 1.480 1,127,700 1.4681 0.00%
2014-04-14 0 1.470 1.460 1.470 1.450 1.490 1,605,500 2,358,210 1.4688 1.470 1.460 1.470 1.450 1.490 1,605,500 1.4688 0.00%
2014-04-11 0 1.470 1.460 1.470 1.460 1.500 2,234,700 3,297,517 1.4756 1.470 1.460 1.470 1.460 1.500 2,234,700 1.4756 -1.34%
2014-04-10 0 1.490 1.450 1.460 1.460 1.530 3,340,560 4,978,094 1.4902 1.490 1.450 1.460 1.460 1.530 3,340,560 1.4902 -1.32%
2014-04-09 0 1.510 1.510 1.530 1.510 1.550 1,357,500 2,075,825 1.5292 1.510 1.510 1.530 1.510 1.550 1,357,500 1.5292 -1.95%
2014-04-08 0 1.540 1.540 1.560 1.510 1.580 8,246,580 12,567,850 1.5240 1.540 1.540 1.560 1.510 1.580 8,246,580 1.5240 1.99%
2014-04-07 0 1.510 1.500 1.520 1.500 1.560 2,302,000 3,512,850 1.5260 1.510 1.500 1.520 1.500 1.560 2,302,000 1.5260 -1.95%
2014-04-04 0 1.540 1.540 1.550 1.470 1.600 10,538,000 16,347,300 1.5513 1.540 1.540 1.550 1.470 1.600 10,538,000 1.5513 4.05%
2014-04-03 0 1.480 1.460 1.480 1.410 1.480 1,875,675 2,709,963 1.4448 1.480 1.460 1.480 1.410 1.480 1,875,675 1.4448 2.78%
2014-04-02 0 1.440 1.430 1.440 1.420 1.460 1,100,000 1,585,200 1.4411 1.440 1.430 1.440 1.420 1.460 1,100,000 1.4411 -2.04%
2014-04-01 0 1.470 1.440 1.470 1.430 1.470 1,262,150 1,832,473 1.4519 1.470 1.440 1.470 1.430 1.470 1,262,150 1.4519 0.68%
2014-03-31 0 1.460 1.440 1.460 1.410 1.480 1,508,500 2,164,650 1.4350 1.460 1.440 1.460 1.410 1.480 1,508,500 1.4350 0.00%
2014-03-28 0 1.460 1.450 1.460 1.410 1.470 1,686,270 2,443,603 1.4491 1.460 1.450 1.460 1.410 1.470 1,686,270 1.4491 2.10%
2014-03-27 0 1.430 1.420 1.430 1.400 1.480 3,725,000 5,320,600 1.4283 1.430 1.420 1.430 1.400 1.480 3,725,000 1.4283 -0.69%
2014-03-26 0 1.440 1.430 1.440 1.390 1.440 2,768,000 3,967,550 1.4334 1.440 1.430 1.440 1.390 1.440 2,768,000 1.4334 2.86%
2014-03-25 0 1.400 1.400 1.410 1.350 1.400 1,928,000 2,661,650 1.3805 1.400 1.400 1.410 1.350 1.400 1,928,000 1.3805 1.45%
2014-03-24 0 1.380 1.380 1.390 1.370 1.440 2,702,000 3,756,900 1.3904 1.380 1.380 1.390 1.370 1.440 2,702,000 1.3904 -0.72%
2014-03-21 0 1.390 1.370 1.380 1.350 1.420 2,426,500 3,353,930 1.3822 1.390 1.370 1.380 1.350 1.420 2,426,500 1.3822 0.00%
2014-03-20 0 1.390 1.390 1.410 1.390 1.460 2,605,000 3,668,290 1.4082 1.390 1.390 1.410 1.390 1.460 2,605,000 1.4082 -4.14%
2014-03-19 0 1.450 1.430 1.450 1.400 1.500 4,345,000 6,318,845 1.4543 1.450 1.430 1.450 1.400 1.500 4,345,000 1.4543 -2.03%
2014-03-18 0 1.480 1.440 1.480 1.430 1.580 7,477,000 11,138,280 1.4897 1.480 1.440 1.480 1.430 1.580 7,477,000 1.4897 2.78%
2014-03-17 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2014-03-14 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2014-03-13 0 1.440 1.440 1.450 1.390 1.500 3,952,100 5,717,895 1.4468 1.440 1.440 1.450 1.390 1.500 3,952,100 1.4468 -2.70%
2014-03-12 0 1.480 1.470 1.490 1.460 1.510 1,804,360 2,678,242 1.4843 1.480 1.470 1.490 1.460 1.510 1,804,360 1.4843 -1.99%
2014-03-11 0 1.510 1.490 1.510 1.490 1.570 3,932,000 5,958,175 1.5153 1.510 1.490 1.510 1.490 1.570 3,932,000 1.5153 0.67%
2014-03-10 0 1.500 1.480 1.500 1.450 1.520 3,705,020 5,484,779 1.4804 1.500 1.480 1.500 1.450 1.520 3,705,020 1.4804 0.00%
2014-03-07 0 1.500 1.470 1.500 1.460 1.510 1,999,000 2,957,110 1.4793 1.500 1.470 1.500 1.460 1.510 1,999,000 1.4793 0.00%
2014-03-06 0 1.500 1.500 1.510 1.370 1.510 7,497,500 10,907,850 1.4549 1.500 1.500 1.510 1.370 1.510 7,497,500 1.4549 7.91%
2014-03-05 0 1.390 1.360 1.390 1.270 1.460 22,479,900 30,272,262 1.3466 1.390 1.360 1.390 1.270 1.460 22,479,900 1.3466 -5.44%
2014-03-04 0 1.470 1.450 1.470 1.430 1.550 7,317,700 10,922,527 1.4926 1.470 1.450 1.470 1.430 1.550 7,317,700 1.4926 2.08%
2014-03-03 0 1.440 1.430 1.440 1.370 1.440 4,922,500 6,896,670 1.4011 1.440 1.430 1.440 1.370 1.440 4,922,500 1.4011 0.70%
2014-02-28 0 1.430 1.420 1.450 1.410 1.500 6,487,450 9,431,804 1.4539 1.430 1.420 1.450 1.410 1.500 6,487,450 1.4539 -3.38%
2014-02-27 0 1.480 1.470 1.490 1.300 1.490 19,499,370 27,449,380 1.4077 1.480 1.470 1.490 1.300 1.490 19,499,370 1.4077 14.73%
2014-02-26 0 1.290 1.290 1.310 1.280 1.330 3,612,500 4,709,600 1.3037 1.290 1.290 1.310 1.280 1.330 3,612,500 1.3037 -1.53%
2014-02-25 0 1.310 1.300 1.320 1.230 1.330 5,418,700 7,007,274 1.2932 1.310 1.300 1.320 1.230 1.330 5,418,700 1.2932 5.65%
2014-02-24 0 1.240 1.240 1.250 1.200 1.240 5,763,000 7,084,310 1.2293 1.240 1.240 1.250 1.200 1.240 5,763,000 1.2293 4.20%
2014-02-21 0 1.190 1.140 1.200 1.130 1.190 1,482,550 1,713,340 1.1557 1.190 1.140 1.200 1.130 1.190 1,482,550 1.1557 0.85%
2014-02-20 0 1.180 1.180 1.190 1.130 1.210 2,829,960 3,278,474 1.1585 1.180 1.180 1.190 1.130 1.210 2,829,960 1.1585 0.00%
2014-02-19 0 1.180 1.170 1.200 1.180 1.230 1,410,338 1,687,398 1.1964 1.180 1.170 1.200 1.180 1.230 1,410,338 1.1964 -4.07%
2014-02-18 0 1.230 1.200 1.220 1.210 1.240 1,154,500 1,409,310 1.2207 1.230 1.200 1.220 1.210 1.240 1,154,500 1.2207 -1.60%
2014-02-17 0 1.250 1.220 1.250 1.230 1.290 1,094,000 1,372,020 1.2541 1.250 1.220 1.250 1.230 1.290 1,094,000 1.2541 -0.79%
2014-02-14 0 1.260 1.250 1.280 1.260 1.330 2,745,850 3,505,617 1.2767 1.260 1.250 1.280 1.260 1.330 2,745,850 1.2767 -3.82%
2014-02-13 0 1.310 1.290 1.310 1.280 1.350 2,562,500 3,380,716 1.3193 1.310 1.290 1.310 1.280 1.350 2,562,500 1.3193 0.00%
2014-02-12 0 1.310 1.290 1.310 1.280 1.310 3,425,000 4,446,030 1.2981 1.310 1.290 1.310 1.280 1.310 3,425,000 1.2981 0.77%
2014-02-11 0 1.300 1.300 1.310 1.270 1.320 3,768,230 4,859,537 1.2896 1.300 1.300 1.310 1.270 1.320 3,768,230 1.2896 4.00%
2014-02-10 0 1.250 1.240 1.250 1.180 1.270 1,612,160 1,986,756 1.2324 1.250 1.240 1.250 1.180 1.270 1,612,160 1.2324 2.46%
2014-02-07 0 1.220 1.200 1.220 1.160 1.270 2,225,000 2,729,450 1.2267 1.220 1.200 1.220 1.160 1.270 2,225,000 1.2267 -0.81%
2014-02-06 0 1.230 1.190 1.230 1.090 1.230 6,120,000 7,001,250 1.1440 1.230 1.190 1.230 1.090 1.230 6,120,000 1.1440 5.13%
2014-02-05 0 1.170 1.170 1.180 1.150 1.280 6,084,000 7,389,620 1.2146 1.170 1.170 1.180 1.150 1.280 6,084,000 1.2146 -9.30%
2014-02-04 0 1.290 1.280 1.290 1.250 1.350 4,162,500 5,354,275 1.2863 1.290 1.280 1.290 1.250 1.350 4,162,500 1.2863 -3.73%
2014-01-30 0 1.340 1.330 1.350 1.210 1.360 14,983,200 19,708,970 1.3154 1.340 1.330 1.350 1.210 1.360 14,983,200 1.3154 9.84%
2014-01-29 0 1.220 1.210 1.220 1.180 1.300 6,956,800 8,548,709 1.2288 1.220 1.210 1.220 1.180 1.300 6,956,800 1.2288 -4.69%
2014-01-28 0 1.280 1.270 1.300 1.010 1.350 16,182,200 18,532,576 1.1452 1.280 1.270 1.300 1.010 1.350 16,182,200 1.1452 25.49%
2014-01-27 0 1.020 1.020 1.030 1.000 1.030 1,336,450 1,360,756 1.0182 1.020 1.020 1.030 1.000 1.030 1,336,450 1.0182 0.00%
2014-01-24 0 1.020 1.010 1.040 1.000 1.040 1,181,100 1,214,989 1.0287 1.020 1.010 1.040 1.000 1.040 1,181,100 1.0287 2.00%
2014-01-23 0 1.000 1.000 1.010 0.990 1.010 605,000 605,700 1.0012 1.000 1.000 1.010 0.990 1.010 605,000 1.0012 2.04%
2014-01-22 0 0.980 0.980 1.010 0.980 1.010 850,950 849,592 0.9984 0.980 0.980 1.010 0.980 1.010 850,950 0.9984 -2.97%
2014-01-21 0 1.010 1.010 1.020 1.010 1.040 1,759,500 1,803,005 1.0247 1.010 1.010 1.020 1.010 1.040 1,759,500 1.0247 -0.98%
2014-01-20 0 1.020 1.020 1.040 1.010 1.040 691,000 705,890 1.0215 1.020 1.020 1.040 1.010 1.040 691,000 1.0215 -0.97%
2014-01-17 0 1.030 1.020 1.040 1.010 1.060 975,100 1,008,150 1.0339 1.030 1.020 1.040 1.010 1.060 975,100 1.0339 0.98%
2014-01-16 0 1.020 1.000 1.020 1.000 1.020 642,500 647,650 1.0080 1.020 1.000 1.020 1.000 1.020 642,500 1.0080 0.99%
2014-01-15 0 1.010 1.000 1.020 1.000 1.020 686,500 694,150 1.0111 1.010 1.000 1.020 1.000 1.020 686,500 1.0111 0.00%
2014-01-14 0 1.010 1.010 1.020 1.010 1.020 879,500 895,560 1.0183 1.010 1.010 1.020 1.010 1.020 879,500 1.0183 -1.94%
2014-01-13 0 1.030 1.020 1.030 1.020 1.040 320,950 329,100 1.0254 1.030 1.020 1.030 1.020 1.040 320,950 1.0254 -0.96%
2014-01-10 0 1.040 1.030 1.040 1.020 1.050 2,007,000 2,084,395 1.0386 1.040 1.030 1.040 1.020 1.050 2,007,000 1.0386 0.00%
2014-01-09 0 1.040 0.990 1.040 0.980 1.040 3,712,600 3,743,928 1.0084 1.040 0.990 1.040 0.980 1.040 3,712,600 1.0084 4.00%
2014-01-08 0 1.000 1.000 1.010 0.990 1.010 332,500 331,925 0.9983 1.000 1.000 1.010 0.990 1.010 332,500 0.9983 0.00%
2014-01-07 0 1.000 1.000 1.010 1.000 1.020 402,040 406,028 1.0099 1.000 1.000 1.010 1.000 1.020 402,040 1.0099 -0.99%
2014-01-06 0 1.010 1.000 1.010 1.010 1.060 1,142,560 1,175,677 1.0290 1.010 1.000 1.010 1.010 1.060 1,142,560 1.0290 3.06%
2014-01-03 0 0.980 0.970 0.990 0.970 1.010 1,005,460 991,291 0.9859 0.980 0.970 0.990 0.970 1.010 1,005,460 0.9859 -2.00%
2014-01-02 0 1.000 1.000 1.010 0.990 1.020 1,615,780 1,621,930 1.0038 1.000 1.000 1.010 0.990 1.020 1,615,780 1.0038 0.00%
2013-12-31 0 1.000 0.990 1.000 0.990 1.010 200,500 199,935 0.9972 1.000 0.990 1.000 0.990 1.010 200,500 0.9972 2.04%
2013-12-30 0 0.980 0.970 0.990 0.970 1.000 218,100 214,194 0.9821 0.980 0.970 0.990 0.970 1.000 218,100 0.9821 -1.01%
2013-12-27 0 0.990 0.970 0.980 0.980 1.000 511,060 506,437 0.9910 0.990 0.970 0.980 0.980 1.000 511,060 0.9910 0.00%
2013-12-24 0 0.990 0.990 1.000 0.980 1.000 473,160 468,574 0.9903 0.990 0.990 1.000 0.980 1.000 473,160 0.9903 -1.00%
2013-12-23 0 1.000 0.980 1.000 0.990 1.020 507,500 509,125 1.0032 1.000 0.980 1.000 0.990 1.020 507,500 1.0032 1.01%
2013-12-20 0 0.990 0.990 1.000 0.950 1.010 1,749,080 1,733,216 0.9909 0.990 0.990 1.000 0.950 1.010 1,749,080 0.9909 -3.88%
2013-12-19 0 1.030 1.010 1.030 1.010 1.040 1,165,060 1,199,460 1.0295 1.030 1.010 1.030 1.010 1.040 1,165,060 1.0295 -0.96%
2013-12-18 0 1.040 1.020 1.040 0.980 1.040 1,409,000 1,440,125 1.0221 1.040 1.020 1.040 0.980 1.040 1,409,000 1.0221 4.00%
2013-12-17 0 1.000 0.990 1.000 0.990 1.010 255,000 254,850 0.9994 1.000 0.990 1.000 0.990 1.010 255,000 0.9994 2.04%
2013-12-16 0 0.980 0.980 1.000 0.980 1.040 3,262,520 3,311,524 1.0150 0.980 0.980 1.000 0.980 1.040 3,262,520 1.0150 -3.92%
2013-12-13 0 1.020 1.000 1.030 0.990 1.050 1,546,500 1,579,180 1.0211 1.020 1.000 1.030 0.990 1.050 1,546,500 1.0211 0.00%
2013-12-12 0 1.020 1.020 1.030 1.000 1.030 1,255,300 1,267,931 1.0101 1.020 1.020 1.030 1.000 1.030 1,255,300 1.0101 0.99%
2013-12-11 0 1.010 1.010 1.020 1.000 1.040 2,294,920 2,311,465 1.0072 1.010 1.010 1.020 1.000 1.040 2,294,920 1.0072 -0.98%
2013-12-10 0 1.020 1.020 1.030 0.980 1.050 2,429,000 2,472,670 1.0180 1.020 1.020 1.030 0.980 1.050 2,429,000 1.0180 -1.92%
2013-12-09 0 1.040 1.040 1.050 1.020 1.050 3,541,800 3,622,818 1.0229 1.040 1.040 1.050 1.020 1.050 3,541,800 1.0229 0.97%
2013-12-06 0 1.030 1.030 1.040 1.030 1.050 530,000 552,450 1.0424 1.030 1.030 1.040 1.030 1.050 530,000 1.0424 -0.96%
2013-12-05 0 1.040 1.030 1.050 1.010 1.050 6,219,000 6,391,920 1.0278 1.040 1.030 1.050 1.010 1.050 6,219,000 1.0278 0.00%
2013-12-04 0 1.040 1.020 1.050 1.030 1.050 1,077,500 1,123,175 1.0424 1.040 1.020 1.050 1.030 1.050 1,077,500 1.0424 0.00%
2013-12-03 0 1.040 1.000 1.040 1.000 1.050 8,110,120 8,133,916 1.0029 1.040 1.000 1.040 1.000 1.050 8,110,120 1.0029 -0.95%
2013-12-02 0 1.050 1.010 1.050 1.010 1.060 1,356,500 1,399,370 1.0316 1.050 1.010 1.050 1.010 1.060 1,356,500 1.0316 0.96%
2013-11-29 0 1.040 1.020 1.040 1.020 1.060 1,604,380 1,669,562 1.0406 1.040 1.020 1.040 1.020 1.060 1,604,380 1.0406 -0.95%
2013-11-28 0 1.050 1.010 1.050 1.020 1.070 3,836,160 3,995,793 1.0416 1.050 1.010 1.050 1.020 1.070 3,836,160 1.0416 0.00%
2013-11-27 0 1.050 1.040 1.050 1.050 1.090 2,632,500 2,780,200 1.0561 1.050 1.040 1.050 1.050 1.090 2,632,500 1.0561 -4.55%
2013-11-26 0 1.100 1.080 1.100 1.080 1.100 832,500 905,950 1.0882 1.100 1.080 1.100 1.080 1.100 832,500 1.0882 0.00%
2013-11-25 0 1.100 1.080 1.100 1.080 1.100 419,620 459,570 1.0952 1.100 1.080 1.100 1.080 1.100 419,620 1.0952 0.92%
2013-11-22 0 1.090 1.050 1.090 1.050 1.090 1,835,040 1,965,491 1.0711 1.090 1.050 1.090 1.050 1.090 1,835,040 1.0711 0.00%
2013-11-21 0 1.090 1.080 1.090 1.060 1.100 2,045,000 2,201,050 1.0763 1.090 1.080 1.090 1.060 1.100 2,045,000 1.0763 -0.91%
2013-11-20 0 1.100 1.090 1.100 1.070 1.140 6,494,000 7,137,780 1.0991 1.100 1.090 1.100 1.070 1.140 6,494,000 1.0991 0.92%
2013-11-19 0 1.090 1.050 1.090 1.040 1.090 8,866,900 9,323,825 1.0515 1.090 1.050 1.090 1.040 1.090 8,866,900 1.0515 1.87%
2013-11-18 0 1.070 1.060 1.070 1.070 1.090 1,591,000 1,710,410 1.0751 1.070 1.060 1.070 1.070 1.090 1,591,000 1.0751 0.00%
2013-11-15 0 1.070 1.070 1.080 1.060 1.080 1,424,000 1,526,240 1.0718 1.070 1.070 1.080 1.060 1.080 1,424,000 1.0718 0.94%
2013-11-14 0 1.060 1.060 1.070 1.050 1.080 2,024,000 2,155,110 1.0648 1.060 1.060 1.070 1.050 1.080 2,024,000 1.0648 -0.93%
2013-11-13 0 1.070 1.070 1.080 1.040 1.090 1,301,500 1,389,405 1.0675 1.070 1.070 1.080 1.040 1.090 1,301,500 1.0675 1.90%
2013-11-12 0 1.050 1.040 1.050 1.010 1.060 1,053,500 1,086,335 1.0312 1.050 1.040 1.050 1.010 1.060 1,053,500 1.0312 0.00%
2013-11-11 0 1.050 1.030 1.050 1.010 1.050 1,360,040 1,406,299 1.0340 1.050 1.030 1.050 1.010 1.050 1,360,040 1.0340 0.96%
2013-11-08 0 1.040 1.030 1.050 1.000 1.060 1,831,300 1,889,488 1.0318 1.040 1.030 1.050 1.000 1.060 1,831,300 1.0318 0.97%
2013-11-07 0 1.030 1.000 1.030 0.990 1.030 2,178,620 2,189,711 1.0051 1.030 1.000 1.030 0.990 1.030 2,178,620 1.0051 -0.96%
2013-11-06 0 1.040 1.010 1.040 1.000 1.050 3,085,000 3,141,900 1.0184 1.040 1.010 1.040 1.000 1.050 3,085,000 1.0184 0.00%
2013-11-05 0 1.040 1.040 1.060 1.020 1.090 2,537,850 2,684,060 1.0576 1.040 1.040 1.060 1.020 1.090 2,537,850 1.0576 1.96%
2013-11-04 0 1.020 1.020 1.030 0.940 1.110 12,752,850 13,239,078 1.0381 1.020 1.020 1.030 0.940 1.110 12,752,850 1.0381 9.68%
2013-11-01 0 0.930 0.930 0.940 0.920 0.940 940,000 876,250 0.9322 0.930 0.930 0.940 0.920 0.940 940,000 0.9322 0.00%
2013-10-31 0 0.930 0.930 0.940 0.920 0.940 1,156,900 1,080,767 0.9342 0.930 0.930 0.940 0.920 0.940 1,156,900 0.9342 0.00%
2013-10-30 0 0.930 0.930 0.940 0.920 0.950 1,227,000 1,146,500 0.9344 0.930 0.930 0.940 0.920 0.950 1,227,000 0.9344 0.00%
2013-10-29 0 0.930 0.920 0.930 0.910 0.930 1,728,350 1,599,498 0.9254 0.930 0.920 0.930 0.910 0.930 1,728,350 0.9254 1.09%
2013-10-28 0 0.920 0.910 0.920 0.910 0.920 190,000 173,600 0.9137 0.920 0.910 0.920 0.910 0.920 190,000 0.9137 1.10%
2013-10-25 0 0.910 0.910 0.920 0.890 0.940 4,496,594 4,082,184 0.9078 0.910 0.910 0.920 0.890 0.940 4,496,594 0.9078 -3.19%
2013-10-24 0 0.940 0.920 0.940 0.900 0.940 3,880,500 3,580,730 0.9227 0.940 0.920 0.940 0.900 0.940 3,880,500 0.9227 3.30%
2013-10-23 0 0.910 0.900 0.910 0.900 0.920 707,000 639,540 0.9046 0.910 0.900 0.910 0.900 0.920 707,000 0.9046 -1.09%
2013-10-22 0 0.920 0.910 0.920 0.900 0.930 2,676,500 2,429,100 0.9076 0.920 0.910 0.920 0.900 0.930 2,676,500 0.9076 0.00%
2013-10-21 0 0.920 0.920 0.930 0.890 0.940 3,089,000 2,816,120 0.9117 0.920 0.920 0.930 0.890 0.940 3,089,000 0.9117 0.00%
2013-10-18 0 0.920 0.900 0.920 0.900 0.940 6,004,000 5,424,105 0.9034 0.920 0.900 0.920 0.900 0.940 6,004,000 0.9034 -1.08%
2013-10-17 0 0.930 0.910 0.930 0.900 0.940 1,898,000 1,724,820 0.9088 0.930 0.910 0.930 0.900 0.940 1,898,000 0.9088 0.00%
2013-10-16 0 0.930 0.930 0.940 0.880 0.940 4,016,550 3,703,717 0.9221 0.930 0.930 0.940 0.880 0.940 4,016,550 0.9221 2.20%
2013-10-15 0 0.910 0.910 0.920 0.880 0.920 5,263,210 4,764,854 0.9053 0.910 0.910 0.920 0.880 0.920 5,263,210 0.9053 3.41%
2013-10-11 0 0.880 0.870 0.890 0.840 0.900 1,018,980 900,493 0.8837 0.880 0.870 0.890 0.840 0.900 1,018,980 0.8837 0.00%
2013-10-10 0 0.880 0.860 0.880 0.860 0.890 1,491,250 1,310,375 0.8787 0.880 0.860 0.880 0.860 0.890 1,491,250 0.8787 1.15%
2013-10-09 0 0.870 0.860 0.870 0.820 0.870 8,499,470 7,033,509 0.8275 0.870 0.860 0.870 0.820 0.870 8,499,470 0.8275 1.16%
2013-10-08 0 0.860 0.840 0.860 0.830 0.870 2,316,580 1,950,588 0.8420 0.860 0.840 0.860 0.830 0.870 2,316,580 0.8420 1.18%
2013-10-07 0 0.850 0.840 0.860 0.840 0.860 1,176,120 995,866 0.8467 0.850 0.840 0.860 0.840 0.860 1,176,120 0.8467 -1.16%
2013-10-04 0 0.860 0.850 0.860 0.840 0.880 788,000 671,710 0.8524 0.860 0.850 0.860 0.840 0.880 788,000 0.8524 -1.15%
2013-10-03 0 0.870 0.840 0.870 0.830 0.870 1,185,480 995,134 0.8394 0.870 0.840 0.870 0.830 0.870 1,185,480 0.8394 0.00%
2013-10-02 0 0.870 0.860 0.870 0.790 0.890 2,947,740 2,545,068 0.8634 0.870 0.860 0.870 0.790 0.890 2,947,740 0.8634 3.57%
2013-09-30 0 0.840 0.830 0.840 0.800 0.870 4,817,900 3,997,460 0.8297 0.840 0.830 0.840 0.800 0.870 4,817,900 0.8297 -2.33%
2013-09-27 0 0.860 0.840 0.860 0.820 0.920 6,347,060 5,432,751 0.8559 0.860 0.840 0.860 0.820 0.920 6,347,060 0.8559 1.18%
2013-09-26 0 0.850 0.840 0.850 0.830 0.850 3,406,950 2,839,140 0.8333 0.850 0.840 0.850 0.830 0.850 3,406,950 0.8333 0.00%
2013-09-25 0 0.850 0.840 0.850 0.800 0.860 5,753,000 4,815,845 0.8371 0.850 0.840 0.850 0.800 0.860 5,753,000 0.8371 3.66%
2013-09-24 0 0.820 0.810 0.820 0.750 0.820 5,134,800 3,994,671 0.7780 0.820 0.810 0.820 0.750 0.820 5,134,800 0.7780 9.33%
2013-09-23 0 0.750 0.750 0.760 0.740 0.760 4,300,080 3,241,256 0.7538 0.750 0.750 0.760 0.740 0.760 4,300,080 0.7538 -1.32%
2013-09-19 0 0.760 0.750 0.760 0.750 0.760 1,606,320 1,209,300 0.7528 0.760 0.750 0.760 0.750 0.760 1,606,320 0.7528 0.00%
2013-09-18 0 0.760 0.750 0.760 0.710 0.760 5,260,000 3,888,450 0.7392 0.760 0.750 0.760 0.710 0.760 5,260,000 0.7392 8.57%
2013-09-17 0 0.700 0.700 0.710 0.670 0.700 1,202,870 838,255 0.6969 0.700 0.700 0.710 0.670 0.700 1,202,870 0.6969 1.45%
2013-09-16 0 0.690 0.680 0.690 0.660 0.690 761,000 507,430 0.6668 0.690 0.680 0.690 0.660 0.690 761,000 0.6668 0.00%
2013-09-13 0 0.690 0.650 0.690 0.600 0.690 3,105,000 2,050,450 0.6604 0.690 0.650 0.690 0.600 0.690 3,105,000 0.6604 -1.43%
2013-09-12 0 0.700 0.680 0.700 0.670 0.700 1,680,000 1,146,400 0.6824 0.700 0.680 0.700 0.670 0.700 1,680,000 0.6824 0.00%
2013-09-11 0 0.700 0.700 0.710 0.700 0.720 274,340 192,107 0.7003 0.700 0.700 0.710 0.700 0.720 274,340 0.7003 1.45%
2013-09-10 0 0.690 0.690 0.700 0.690 0.700 790,350 552,381 0.6989 0.690 0.690 0.700 0.690 0.700 790,350 0.6989 -1.43%
2013-09-09 0 0.700 0.690 0.700 0.690 0.700 739,000 516,040 0.6983 0.700 0.690 0.700 0.690 0.700 739,000 0.6983 -1.41%
2013-09-06 0 0.710 0.710 0.720 0.710 0.730 447,280 324,521 0.7255 0.710 0.710 0.720 0.710 0.730 447,280 0.7255 -2.74%
2013-09-05 0 0.730 0.700 0.730 0.700 0.730 1,131,900 818,170 0.7228 0.730 0.700 0.730 0.700 0.730 1,131,900 0.7228 0.00%
2013-09-04 0 0.730 0.700 0.730 0.710 0.740 376,000 278,030 0.7394 0.730 0.700 0.730 0.710 0.740 376,000 0.7394 2.82%
2013-09-03 0 0.710 0.710 0.720 0.710 0.730 264,200 191,456 0.7247 0.710 0.710 0.720 0.710 0.730 264,200 0.7247 -1.39%
2013-09-02 0 0.720 0.700 0.720 0.680 0.740 446,080 319,099 0.7153 0.720 0.700 0.720 0.680 0.740 446,080 0.7153 2.86%
2013-08-30 0 0.700 0.700 0.730 0.700 0.700 208,000 145,480 0.6994 0.700 0.700 0.730 0.700 0.700 208,000 0.6994 -2.78%
2013-08-29 0 0.720 0.680 0.720 0.700 0.720 819,660 575,562 0.7022 0.720 0.680 0.720 0.700 0.720 819,660 0.7022 2.86%
2013-08-28 0 0.700 0.700 0.720 0.680 0.720 2,604,040 1,783,655 0.6850 0.700 0.700 0.720 0.680 0.720 2,604,040 0.6850 0.00%
2013-08-27 0 0.700 0.700 0.720 0.700 0.720 663,250 465,310 0.7016 0.700 0.700 0.720 0.700 0.720 663,250 0.7016 0.00%
2013-08-26 0 0.700 0.700 0.720 0.700 0.740 736,000 525,920 0.7146 0.700 0.700 0.720 0.700 0.740 736,000 0.7146 -5.41%
2013-08-23 0 0.740 0.710 0.740 0.740 0.740 300,000 222,000 0.7400 0.740 0.710 0.740 0.740 0.740 300,000 0.7400 4.23%
2013-08-22 0 0.710 0.700 0.720 0.700 0.710 229,500 161,765 0.7049 0.710 0.700 0.720 0.700 0.710 229,500 0.7049 -1.39%
2013-08-21 0 0.720 0.710 0.740 0.700 0.720 285,080 202,654 0.7109 0.720 0.710 0.740 0.700 0.720 285,080 0.7109 -4.00%
2013-08-20 0 0.750 0.700 0.750 0.700 0.750 35,180 25,070 0.7126 0.750 0.700 0.750 0.700 0.750 35,180 0.7126 7.14%
2013-08-19 0 0.700 0.700 0.720 0.700 0.740 542,000 385,060 0.7104 0.700 0.700 0.720 0.700 0.740 542,000 0.7104 -4.11%
2013-08-16 0 0.730 0.730 0.740 0.700 0.760 1,691,200 1,214,266 0.7180 0.730 0.730 0.740 0.700 0.760 1,691,200 0.7180 -5.19%
2013-08-15 0 0.770 0.760 0.770 0.730 0.770 1,097,000 823,820 0.7510 0.770 0.760 0.770 0.730 0.770 1,097,000 0.7510 0.00%
2013-08-13 0 0.770 0.750 0.770 0.740 0.770 2,496,500 1,910,800 0.7654 0.770 0.750 0.770 0.740 0.770 2,496,500 0.7654 1.32%
2013-08-12 0 0.760 0.750 0.760 0.720 0.780 1,230,000 942,800 0.7665 0.760 0.750 0.760 0.720 0.780 1,230,000 0.7665 2.70%
2013-08-09 0 0.740 0.740 0.760 0.740 0.780 843,500 642,870 0.7621 0.740 0.740 0.760 0.740 0.780 843,500 0.7621 -1.33%
2013-08-08 0 0.750 0.730 0.750 0.720 0.760 870,720 652,349 0.7492 0.750 0.730 0.750 0.720 0.760 870,720 0.7492 7.14%
2013-08-07 0 0.700 0.700 0.740 0.700 0.760 1,930,500 1,380,100 0.7149 0.700 0.700 0.740 0.700 0.760 1,930,500 0.7149 -7.89%
2013-08-06 0 0.760 0.730 0.760 0.730 0.760 181,480 137,216 0.7561 0.760 0.730 0.760 0.730 0.760 181,480 0.7561 2.70%
2013-08-05 0 0.740 0.740 0.760 0.740 0.780 200,160 150,513 0.7520 0.740 0.740 0.760 0.740 0.780 200,160 0.7520 -5.13%
2013-08-02 0 0.780 0.770 0.780 0.740 0.780 1,340,000 1,008,850 0.7529 0.780 0.770 0.780 0.740 0.780 1,340,000 0.7529 0.00%
2013-08-01 0 0.780 0.760 0.780 0.720 0.910 5,066,850 3,860,332 0.7619 0.780 0.760 0.780 0.720 0.910 5,066,850 0.7619 13.04%
2013-07-31 0 0.690 0.700 0.710 0.690 0.700 865,000 597,650 0.6909 0.690 0.700 0.710 0.690 0.700 865,000 0.6909 -1.43%
2013-07-30 0 0.700 0.700 0.710 0.690 0.720 694,200 479,382 0.6906 0.700 0.700 0.710 0.690 0.720 694,200 0.6906 0.00%
2013-07-29 0 0.700 0.690 0.710 0.700 0.710 750,000 526,650 0.7022 0.700 0.690 0.710 0.700 0.710 750,000 0.7022 -4.11%
2013-07-26 0 0.730 0.720 0.740 0.720 0.750 48,850 35,265 0.7219 0.730 0.720 0.740 0.720 0.750 48,850 0.7219 -2.67%
2013-07-25 0 0.750 0.730 0.750 0.730 0.750 1,029,500 761,255 0.7394 0.750 0.730 0.750 0.730 0.750 1,029,500 0.7394 2.74%
2013-07-24 0 0.730 0.730 0.740 0.730 0.750 405,000 297,250 0.7340 0.730 0.730 0.740 0.730 0.750 405,000 0.7340 1.39%
2013-07-23 0 0.720 0.710 0.720 0.710 0.750 745,540 542,148 0.7272 0.720 0.710 0.720 0.710 0.750 745,540 0.7272 1.41%
2013-07-22 0 0.710 0.700 0.710 0.690 0.730 611,000 437,530 0.7161 0.710 0.700 0.710 0.690 0.730 611,000 0.7161 4.41%
2013-07-19 0 0.680 0.680 0.700 0.670 0.680 591,140 398,734 0.6745 0.680 0.680 0.700 0.670 0.680 591,140 0.6745 0.00%
2013-07-18 0 0.680 0.680 0.700 0.670 0.730 475,000 325,250 0.6847 0.680 0.680 0.700 0.670 0.730 475,000 0.6847 -5.56%
2013-07-17 0 0.720 0.680 0.720 0.670 0.740 200,200 136,132 0.6800 0.720 0.680 0.720 0.670 0.740 200,200 0.6800 2.86%
2013-07-16 0 0.700 0.700 0.740 0.700 0.700 165,500 115,985 0.7008 0.700 0.700 0.740 0.700 0.700 165,500 0.7008 0.00%
2013-07-15 0 0.700 0.700 0.730 0.700 0.740 135,000 95,600 0.7081 0.700 0.700 0.730 0.700 0.740 135,000 0.7081 -1.41%
2013-07-12 0 0.710 0.700 0.710 0.700 0.740 310,500 217,985 0.7020 0.710 0.700 0.710 0.700 0.740 310,500 0.7020 0.00%
2013-07-11 0 0.710 0.700 0.710 0.680 0.720 1,310,500 913,930 0.6974 0.710 0.700 0.710 0.680 0.720 1,310,500 0.6974 1.43%
2013-07-10 0 0.700 0.700 0.710 0.690 0.710 855,260 596,966 0.6980 0.700 0.700 0.710 0.690 0.710 855,260 0.6980 0.00%
2013-07-09 0 0.700 0.690 0.700 0.690 0.700 564,560 394,655 0.6990 0.700 0.690 0.700 0.690 0.700 564,560 0.6990 2.94%
2013-07-08 0 0.680 0.680 0.720 0.680 0.690 85,000 58,300 0.6859 0.680 0.680 0.720 0.680 0.690 85,000 0.6859 -6.85%
2013-07-05 0 0.730 0.670 0.730 0.690 0.750 385,300 269,404 0.6992 0.730 0.670 0.730 0.690 0.750 385,300 0.6992 -2.67%
2013-07-04 0 0.750 0.710 0.750 0.690 0.750 292,300 215,526 0.7373 0.750 0.710 0.750 0.690 0.750 292,300 0.7373 4.17%
2013-07-03 0 0.720 0.720 0.740 0.700 0.720 174,020 123,843 0.7117 0.720 0.720 0.740 0.700 0.720 174,020 0.7117 1.41%
2013-07-02 0 0.710 0.710 0.730 0.700 0.700 10,000 7,000 0.7000 0.710 0.710 0.730 0.700 0.700 10,000 0.7000 -2.74%
2013-06-28 0 0.730 0.700 0.730 0.700 0.740 570,900 404,473 0.7085 0.730 0.700 0.730 0.700 0.740 570,900 0.7085 4.29%
2013-06-27 0 0.700 0.700 0.720 0.700 0.750 558,000 404,060 0.7241 0.700 0.700 0.720 0.700 0.750 558,000 0.7241 0.00%
2013-06-26 0 0.700 0.700 0.720 0.680 0.700 87,700 59,680 0.6805 0.700 0.700 0.720 0.680 0.700 87,700 0.6805 4.48%
2013-06-25 0 0.670 0.670 0.730 0.670 0.750 2,222,850 1,580,639 0.7111 0.670 0.670 0.730 0.670 0.750 2,222,850 0.7111 -9.46%
2013-06-24 0 0.740 0.740 0.760 0.740 0.770 452,500 338,900 0.7490 0.740 0.740 0.760 0.740 0.770 452,500 0.7490 -2.63%
2013-06-21 0 0.760 0.750 0.770 0.740 0.760 667,400 504,804 0.7564 0.760 0.750 0.770 0.740 0.760 667,400 0.7564 1.33%
2013-06-20 0 0.750 0.750 0.770 0.750 0.790 1,500,000 1,139,100 0.7594 0.750 0.750 0.770 0.750 0.790 1,500,000 0.7594 -1.32%
2013-06-19 0 0.760 0.760 0.770 0.760 0.770 623,000 473,940 0.7607 0.760 0.760 0.770 0.760 0.770 623,000 0.7607 0.00%
2013-06-18 0 0.760 0.760 0.770 0.750 0.780 4,229,550 3,229,397 0.7635 0.760 0.760 0.770 0.750 0.780 4,229,550 0.7635 1.33%
2013-06-17 0 0.750 0.740 0.750 0.730 0.790 1,763,000 1,314,760 0.7458 0.750 0.740 0.750 0.730 0.790 1,763,000 0.7458 -2.60%
2013-06-14 0 0.770 0.760 0.770 0.750 0.800 960,000 735,250 0.7659 0.770 0.760 0.770 0.750 0.800 960,000 0.7659 1.32%
2013-06-13 0 0.760 0.760 0.770 0.750 0.780 347,000 263,680 0.7599 0.760 0.760 0.770 0.750 0.780 347,000 0.7599 -1.30%
2013-06-11 0 0.770 0.770 0.780 0.760 0.810 912,000 702,690 0.7705 0.770 0.770 0.780 0.760 0.810 912,000 0.7705 -1.28%
2013-06-10 0 0.780 0.740 0.780 0.730 0.790 1,062,000 800,260 0.7535 0.780 0.740 0.780 0.730 0.790 1,062,000 0.7535 1.30%
2013-06-07 0 0.770 0.760 0.770 0.720 0.800 3,332,540 2,509,994 0.7532 0.770 0.760 0.770 0.720 0.800 3,332,540 0.7532 2.67%
2013-06-06 0 0.750 0.740 0.750 0.720 0.750 1,289,500 951,005 0.7375 0.750 0.740 0.750 0.720 0.750 1,289,500 0.7375 1.35%
2013-06-05 0 0.740 0.720 0.740 0.710 0.760 2,450,500 1,792,750 0.7316 0.740 0.720 0.740 0.710 0.760 2,450,500 0.7316 0.00%
2013-06-04 0 0.740 0.730 0.750 0.700 0.740 1,651,500 1,184,040 0.7169 0.740 0.730 0.750 0.700 0.740 1,651,500 0.7169 1.37%
2013-06-03 0 0.730 0.710 0.730 0.710 0.730 2,574,000 1,846,250 0.7173 0.730 0.710 0.730 0.710 0.730 2,574,000 0.7173 0.00%
2013-05-31 0 0.730 0.720 0.730 0.720 0.770 2,129,500 1,554,855 0.7302 0.730 0.720 0.730 0.720 0.770 2,129,500 0.7302 -5.19%
2013-05-30 0 0.770 0.760 0.770 0.690 0.790 5,558,780 4,204,217 0.7563 0.770 0.760 0.770 0.690 0.790 5,558,780 0.7563 11.59%
2013-05-29 0 0.690 0.690 0.700 0.690 0.710 3,234,500 2,254,270 0.6969 0.690 0.690 0.700 0.690 0.710 3,234,500 0.6969 -2.82%
2013-05-28 0 0.710 0.700 0.710 0.710 0.730 1,966,900 1,407,701 0.7157 0.710 0.700 0.710 0.710 0.730 1,966,900 0.7157 -2.74%
2013-05-27 0 0.730 0.720 0.740 0.700 0.810 6,385,950 4,719,371 0.7390 0.730 0.720 0.740 0.700 0.810 6,385,950 0.7390 -9.88%
2013-05-24 0 0.810 0.800 0.810 0.800 0.850 2,315,680 1,900,501 0.8207 0.810 0.800 0.810 0.800 0.850 2,315,680 0.8207 2.53%
2013-05-23 0 0.790 0.770 0.790 0.770 0.840 5,659,250 4,423,816 0.7817 0.790 0.770 0.790 0.770 0.840 5,659,250 0.7817 -1.25%
2013-05-22 0 0.800 0.790 0.810 0.780 0.880 13,735,000 11,209,634 0.8161 0.800 0.790 0.810 0.780 0.880 13,735,000 0.8161 -9.09%
2013-05-21 0 0.880 0.870 0.880 0.850 0.980 14,289,210 12,857,480 0.8998 0.880 0.870 0.880 0.850 0.980 14,289,210 0.8998 -3.30%
2013-05-20 0 0.910 0.900 0.910 0.680 0.930 49,897,004 42,858,882 0.8589 0.910 0.900 0.910 0.680 0.930 49,897,004 0.8589 33.82%
2013-05-16 0 0.680 0.680 0.690 0.480 0.810 43,361,474 29,978,530 0.6914 0.680 0.680 0.690 0.480 0.810 43,361,474 0.6914 56.32%
2013-05-15 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2013-05-10 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2013-05-09 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2013-05-03 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2013-05-02 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2013-04-30 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2013-04-29 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2013-04-26 0 0.435 0.435 0.440 0.435 0.440 205,520 89,390 0.4349 0.435 0.435 0.440 0.435 0.440 205,520 0.4349 0.00%
2013-04-25 0 0.435 0.435 0.440 0.430 0.435 188,040 81,488 0.4334 0.435 0.435 0.440 0.430 0.435 188,040 0.4334 1.16%
2013-04-24 0 0.430 0.430 0.440 0.430 0.440 545,180 239,425 0.4392 0.430 0.430 0.440 0.430 0.440 545,180 0.4392 -1.15%
2013-04-23 0 0.435 0.435 0.440 0.430 0.440 155,000 67,950 0.4384 0.435 0.435 0.440 0.430 0.440 155,000 0.4384 -1.14%
2013-04-22 0 0.440 0.430 0.440 0.435 0.440 2,215,000 974,550 0.4400 0.440 0.430 0.440 0.435 0.440 2,215,000 0.4400 0.00%
2013-04-19 0 0.440 0.435 0.440 0.440 0.445 1,576,000 697,070 0.4423 0.440 0.435 0.440 0.440 0.445 1,576,000 0.4423 -2.22%
2013-04-18 0 0.450 0.445 0.450 0.450 0.450 1,345,420 605,428 0.4500 0.450 0.445 0.450 0.450 0.450 1,345,420 0.4500 1.12%
2013-04-17 0 0.445 0.445 0.450 0.440 0.445 64,260 28,264 0.4398 0.445 0.445 0.450 0.440 0.445 64,260 0.4398 0.00%
2013-04-16 0 0.445 0.445 0.455 0.445 0.455 985,838 443,941 0.4503 0.445 0.445 0.455 0.445 0.455 985,838 0.4503 -2.20%
2013-04-15 0 0.455 0.445 0.460 0.435 0.460 538,560 242,249 0.4498 0.455 0.445 0.460 0.435 0.460 538,560 0.4498 2.25%
2013-04-12 0 0.445 0.435 0.445 0.430 0.450 365,100 160,241 0.4389 0.445 0.435 0.445 0.430 0.450 365,100 0.4389 2.30%
2013-04-11 0 0.435 0.435 0.445 0.435 0.450 1,182,500 527,125 0.4458 0.435 0.435 0.445 0.435 0.450 1,182,500 0.4458 -3.33%
2013-04-10 0 0.450 0.440 0.450 0.440 0.450 1,455,500 653,660 0.4491 0.450 0.440 0.450 0.440 0.450 1,455,500 0.4491 3.45%
2013-04-09 0 0.435 0.435 0.440 0.435 0.435 75,120 32,674 0.4350 0.435 0.435 0.440 0.435 0.435 75,120 0.4350 0.00%
2013-04-08 0 0.435 0.435 0.450 0.435 0.440 197,120 86,490 0.4388 0.435 0.435 0.450 0.435 0.440 197,120 0.4388 -1.14%
2013-04-05 0 0.440 0.435 0.450 0.435 0.440 48,000 21,035 0.4382 0.440 0.435 0.450 0.435 0.440 48,000 0.4382 -2.22%
2013-04-03 0 0.450 0.450 0.455 0.450 0.455 541,500 246,095 0.4545 0.450 0.450 0.455 0.450 0.455 541,500 0.4545 0.00%
2013-04-02 0 0.450 0.450 0.455 0.450 0.450 255,550 114,799 0.4492 0.450 0.450 0.455 0.450 0.450 255,550 0.4492 0.00%
2013-03-28 0 0.450 0.450 0.455 0.445 0.455 2,337,600 1,056,743 0.4521 0.450 0.450 0.455 0.445 0.455 2,337,600 0.4521 0.00%
2013-03-27 0 0.450 0.450 0.455 0.450 0.455 270,200 122,836 0.4546 0.450 0.450 0.455 0.450 0.455 270,200 0.4546 -1.10%
2013-03-26 0 0.455 0.450 0.455 0.450 0.455 120,400 54,293 0.4509 0.455 0.450 0.455 0.450 0.455 120,400 0.4509 0.00%
2013-03-25 0 0.455 0.450 0.455 0.450 0.455 932,500 423,300 0.4539 0.455 0.450 0.455 0.450 0.455 932,500 0.4539 1.11%
2013-03-22 0 0.450 0.450 0.455 0.450 0.450 44,700 20,021 0.4479 0.450 0.450 0.455 0.450 0.450 44,700 0.4479 -1.10%
2013-03-21 0 0.455 0.450 0.455 0.445 0.455 2,429,500 1,099,392 0.4525 0.455 0.450 0.455 0.445 0.455 2,429,500 0.4525 0.00%
2013-03-20 0 0.455 0.450 0.455 0.450 0.455 1,165,000 525,075 0.4507 0.455 0.450 0.455 0.450 0.455 1,165,000 0.4507 0.00%
2013-03-19 0 0.455 0.450 0.455 0.440 0.455 2,825,000 1,276,725 0.4519 0.455 0.450 0.455 0.440 0.455 2,825,000 0.4519 4.60%
2013-03-18 0 0.435 0.435 0.445 0.435 0.445 375,000 163,525 0.4361 0.435 0.435 0.445 0.435 0.445 375,000 0.4361 0.00%
2013-03-15 0 0.435 0.435 0.445 0.435 0.435 250,040 108,766 0.4350 0.435 0.435 0.445 0.435 0.435 250,040 0.4350 -1.14%
2013-03-14 0 0.440 0.440 0.450 0.435 0.445 875,500 383,110 0.4376 0.440 0.440 0.450 0.435 0.445 875,500 0.4376 0.00%
2013-03-13 0 0.440 0.440 0.450 0.440 0.450 1,422,000 635,940 0.4472 0.440 0.440 0.450 0.440 0.450 1,422,000 0.4472 0.00%
2013-03-12 0 0.440 0.440 0.450 0.430 0.450 2,140,000 945,650 0.4419 0.440 0.440 0.450 0.430 0.450 2,140,000 0.4419 -1.12%
2013-03-11 0 0.445 0.445 0.450 0.440 0.445 875,960 389,666 0.4448 0.445 0.445 0.450 0.440 0.445 875,960 0.4448 1.14%
2013-03-08 0 0.440 0.440 0.445 0.430 0.450 1,133,500 499,580 0.4407 0.440 0.440 0.445 0.430 0.450 1,133,500 0.4407 -2.22%
2013-03-07 0 0.450 0.445 0.450 0.435 0.455 1,536,100 685,832 0.4465 0.450 0.445 0.450 0.435 0.455 1,536,100 0.4465 0.00%
2013-03-06 0 0.450 0.440 0.450 0.430 0.460 1,135,620 511,947 0.4508 0.450 0.440 0.450 0.430 0.460 1,135,620 0.4508 0.00%
2013-03-05 0 0.450 0.450 0.465 0.450 0.465 520,500 239,405 0.4600 0.450 0.450 0.465 0.450 0.465 520,500 0.4600 0.00%
2013-03-04 0 0.450 0.450 0.455 0.440 0.465 439,000 199,180 0.4537 0.450 0.450 0.455 0.440 0.465 439,000 0.4537 4.65%
2013-03-01 0 0.430 0.430 0.450 0.430 0.460 1,301,300 575,753 0.4424 0.430 0.430 0.450 0.430 0.460 1,301,300 0.4424 -6.52%
2013-02-28 0 0.460 0.460 0.465 0.430 0.465 4,634,950 2,048,718 0.4420 0.460 0.460 0.465 0.430 0.465 4,634,950 0.4420 1.10%
2013-02-27 0 0.455 0.450 0.455 0.430 0.465 850,000 372,447 0.4382 0.455 0.450 0.455 0.430 0.465 850,000 0.4382 -1.09%
2013-02-26 0 0.460 0.450 0.460 0.430 0.460 2,315,600 1,044,021 0.4509 0.460 0.450 0.460 0.430 0.460 2,315,600 0.4509 4.55%
2013-02-25 0 0.440 0.440 0.445 0.430 0.450 822,000 361,035 0.4392 0.440 0.440 0.445 0.430 0.450 822,000 0.4392 -2.22%
2013-02-22 0 0.450 0.440 0.450 0.430 0.450 511,200 227,607 0.4452 0.450 0.440 0.450 0.430 0.450 511,200 0.4452 1.12%
2013-02-21 0 0.445 0.430 0.445 0.430 0.445 707,500 307,205 0.4342 0.445 0.430 0.445 0.430 0.445 707,500 0.4342 1.14%
2013-02-20 0 0.440 0.420 0.440 0.400 0.450 2,214,340 934,387 0.4220 0.440 0.420 0.440 0.400 0.450 2,214,340 0.4220 -2.22%
2013-02-19 0 0.450 0.440 0.450 0.435 0.455 6,833,760 3,066,514 0.4487 0.450 0.440 0.450 0.435 0.455 6,833,760 0.4487 2.27%
2013-02-18 0 0.440 0.440 0.445 0.425 0.445 827,740 363,972 0.4397 0.440 0.440 0.445 0.425 0.445 827,740 0.4397 3.53%
2013-02-15 0 0.425 0.420 0.435 0.420 0.425 185,040 77,966 0.4213 0.425 0.420 0.435 0.420 0.425 185,040 0.4213 -1.16%
2013-02-14 0 0.430 0.425 0.440 0.420 0.435 150,160 63,911 0.4256 0.430 0.425 0.440 0.420 0.435 150,160 0.4256 1.18%
2013-02-08 0 0.425 0.420 0.425 0.425 0.425 60,000 25,500 0.4250 0.425 0.420 0.425 0.425 0.425 60,000 0.4250 -1.16%
2013-02-07 0 0.430 0.420 0.430 0.420 0.430 1,267,550 536,365 0.4232 0.430 0.420 0.430 0.420 0.430 1,267,550 0.4232 2.38%
2013-02-06 0 0.420 0.420 0.425 0.385 0.420 1,270,745 522,102 0.4109 0.420 0.420 0.425 0.385 0.420 1,270,745 0.4109 10.53%
2013-02-05 0 0.380 0.380 0.405 0.380 0.410 573,970 226,601 0.3948 0.380 0.380 0.405 0.380 0.410 573,970 0.3948 -7.32%
2013-02-04 0 0.410 0.390 0.410 0.395 0.415 337,660 136,257 0.4035 0.410 0.390 0.410 0.395 0.415 337,660 0.4035 1.23%
2013-02-01 0 0.405 0.405 0.410 0.400 0.410 347,060 140,598 0.4051 0.405 0.405 0.410 0.400 0.410 347,060 0.4051 1.25%
2013-01-31 0 0.400 0.400 0.410 0.400 0.420 1,332,500 538,250 0.4039 0.400 0.400 0.410 0.400 0.420 1,332,500 0.4039 -4.76%
2013-01-30 0 0.420 0.400 0.420 0.400 0.430 1,133,350 454,874 0.4014 0.420 0.400 0.420 0.400 0.430 1,133,350 0.4014 1.20%
2013-01-29 0 0.415 0.415 0.420 0.395 0.415 839,700 336,963 0.4013 0.415 0.415 0.420 0.395 0.415 839,700 0.4013 1.22%
2013-01-28 0 0.410 0.395 0.410 0.395 0.420 1,685,150 675,073 0.4006 0.410 0.395 0.410 0.395 0.420 1,685,150 0.4006 1.23%
2013-01-25 0 0.405 0.405 0.410 0.400 0.430 4,810,150 1,968,897 0.4093 0.405 0.405 0.410 0.400 0.430 4,810,150 0.4093 -5.81%
2013-01-24 0 0.430 0.430 0.435 0.405 0.435 748,250 322,157 0.4305 0.430 0.430 0.435 0.405 0.435 748,250 0.4305 4.88%
2013-01-23 0 0.410 0.410 0.420 0.410 0.430 1,392,500 582,805 0.4185 0.410 0.410 0.420 0.410 0.430 1,392,500 0.4185 -4.65%
2013-01-22 0 0.430 0.430 0.435 0.415 0.445 989,700 427,124 0.4316 0.430 0.430 0.435 0.415 0.445 989,700 0.4316 -4.44%
2013-01-21 0 0.450 0.450 0.455 0.405 0.465 1,464,000 657,145 0.4489 0.450 0.450 0.455 0.405 0.465 1,464,000 0.4489 -2.17%
2013-01-18 0 0.023 0.022 0.023 0.021 0.023 22,900,000 503,960 0.0220 0.460 0.440 0.460 0.420 0.460 1,145,000 0.4401 4.55%
2013-01-17 0 0.022 0.021 0.022 0.021 0.023 20,524,000 451,350 0.0220 0.440 0.420 0.440 0.420 0.460 1,026,200 0.4398 -4.35%
2013-01-16 0 0.023 0.022 0.023 0.021 0.023 18,115,600 403,179 0.0223 0.460 0.440 0.460 0.420 0.460 905,780 0.4451 9.52%
2013-01-15 0 0.021 0.021 0.022 0.021 0.023 107,091,000 2,384,871 0.0223 0.420 0.420 0.440 0.420 0.460 5,354,550 0.4454 -8.70%
2013-01-14 0 0.023 0.023 0.024 0.023 0.024 37,608,520 890,049 0.0237 0.460 0.460 0.480 0.460 0.480 1,880,426 0.4733 -8.00%
2013-01-11 0 0.025 0.024 0.025 0.022 0.027 276,424,000 6,799,690 0.0246 0.500 0.480 0.500 0.440 0.540 13,821,200 0.4920 13.64%
2013-01-10 0 0.022 0.022 0.023 0.021 0.023 29,677,200 652,029 0.0220 0.440 0.440 0.460 0.420 0.460 1,483,860 0.4394 0.00%
2013-01-09 0 0.022 0.021 0.022 0.021 0.022 12,040,000 259,460 0.0215 0.440 0.420 0.440 0.420 0.440 602,000 0.4310 0.00%
2013-01-08 0 0.022 0.021 0.022 0.020 0.022 39,090,000 823,330 0.0211 0.440 0.420 0.440 0.400 0.440 1,954,500 0.4212 10.00%
2013-01-07 0 0.020 0.020 0.021 0.020 0.021 14,188,000 289,442 0.0204 0.400 0.400 0.420 0.400 0.420 709,400 0.4080 -4.76%
2013-01-04 0 0.021 0.020 0.021 0.020 0.021 15,792,000 323,536 0.0205 0.420 0.400 0.420 0.400 0.420 789,600 0.4097 0.00%
2013-01-03 0 0.021 0.020 0.021 0.019 0.021 30,050,000 606,880 0.0202 0.420 0.400 0.420 0.380 0.420 1,502,500 0.4039 5.00%
2013-01-02 0 0.020 0.019 0.020 0.018 0.021 49,930,000 972,500 0.0195 0.400 0.380 0.400 0.360 0.420 2,496,500 0.3895 -4.76%
2012-12-31 0 0.021 0.020 0.021 0.020 0.021 23,000,000 472,340 0.0205 0.420 0.400 0.420 0.400 0.420 1,150,000 0.4107 -4.55%
2012-12-28 0 0.022 0.021 0.022 0.021 0.023 7,940,000 175,090 0.0221 0.440 0.420 0.440 0.420 0.460 397,000 0.4410 4.76%
2012-12-27 0 0.021 0.021 0.022 0.021 0.023 34,485,000 758,170 0.0220 0.420 0.420 0.440 0.420 0.460 1,724,250 0.4397 -4.55%
2012-12-24 0 0.022 0.022 0.023 0.022 0.023 9,460,000 208,700 0.0221 0.440 0.440 0.460 0.440 0.460 473,000 0.4412 -4.35%
2012-12-21 0 0.023 0.022 0.023 0.022 0.023 14,594,000 327,488 0.0224 0.460 0.440 0.460 0.440 0.460 729,700 0.4488 4.55%
2012-12-20 0 0.022 0.022 0.023 0.022 0.023 11,554,000 259,010 0.0224 0.440 0.440 0.460 0.440 0.460 577,700 0.4483 -4.35%
2012-12-19 0 0.023 0.022 0.023 0.022 0.023 28,239,400 631,090 0.0223 0.460 0.440 0.460 0.440 0.460 1,411,970 0.4470 4.55%
2012-12-18 0 0.022 0.022 0.023 0.022 0.023 51,462,000 1,156,608 0.0225 0.440 0.440 0.460 0.440 0.460 2,573,100 0.4495 -4.35%
2012-12-17 0 0.023 0.022 0.023 0.021 0.024 56,430,000 1,252,360 0.0222 0.460 0.440 0.460 0.420 0.480 2,821,500 0.4439 0.00%
2012-12-14 0 0.023 0.022 0.023 0.018 0.030 404,413,000 9,034,139 0.0223 0.460 0.440 0.460 0.360 0.600 20,220,650 0.4468 -23.33%
2012-12-13 0 0.030 0.030 0.031 0.030 0.031 11,750,000 358,400 0.0305 0.600 0.600 0.620 0.600 0.620 587,500 0.6100 -3.23%
2012-12-12 0 0.031 0.030 0.032 0.030 0.032 16,200,000 497,110 0.0307 0.620 0.600 0.640 0.600 0.640 810,000 0.6137 0.00%
2012-12-11 0 0.031 0.030 0.031 0.029 0.032 18,140,000 548,910 0.0303 0.620 0.600 0.620 0.580 0.640 907,000 0.6052 3.33%
2012-12-10 0 0.030 0.029 0.030 0.029 0.031 13,740,000 411,330 0.0299 0.600 0.580 0.600 0.580 0.620 687,000 0.5987 -3.23%
2012-12-07 0 0.031 0.030 0.031 0.029 0.032 13,590,000 417,240 0.0307 0.620 0.600 0.620 0.580 0.640 679,500 0.6140 3.33%
2012-12-06 0 0.030 0.030 0.031 0.028 0.031 63,241,600 1,874,286 0.0296 0.600 0.600 0.620 0.560 0.620 3,162,080 0.5927 11.11%
2012-12-05 0 0.027 0.026 0.027 0.027 0.028 21,820,000 589,190 0.0270 0.540 0.520 0.540 0.540 0.560 1,091,000 0.5400 0.00%
2012-12-04 0 0.027 0.026 0.027 0.026 0.029 21,060,000 561,030 0.0266 0.540 0.520 0.540 0.520 0.580 1,053,000 0.5328 -3.57%
2012-12-03 0 0.028 0.027 0.028 0.027 0.028 12,850,000 350,340 0.0273 0.560 0.540 0.560 0.540 0.560 642,500 0.5453 -3.45%
2012-11-30 0 0.029 0.028 0.029 0.025 0.029 36,583,200 974,114 0.0266 0.580 0.560 0.580 0.500 0.580 1,829,160 0.5325 16.00%
2012-11-29 0 0.025 0.025 0.026 0.025 0.027 28,610,000 736,110 0.0257 0.500 0.500 0.520 0.500 0.540 1,430,500 0.5146 -7.41%
2012-11-28 0 0.027 0.026 0.027 0.026 0.028 11,130,400 297,996 0.0268 0.540 0.520 0.540 0.520 0.560 556,520 0.5355 0.00%
2012-11-27 0 0.027 0.026 0.027 0.025 0.028 36,070,000 936,790 0.0260 0.540 0.520 0.540 0.500 0.560 1,803,500 0.5194 3.85%
2012-11-26 0 0.026 0.025 0.026 0.025 0.027 38,110,800 982,776 0.0258 0.520 0.500 0.520 0.500 0.540 1,905,540 0.5157 0.00%
2012-11-23 0 0.026 0.025 0.027 0.024 0.029 68,970,000 1,801,640 0.0261 0.520 0.500 0.540 0.480 0.580 3,448,500 0.5224 -7.14%
2012-11-22 0 0.028 0.027 0.028 0.027 0.030 20,800,000 579,490 0.0279 0.560 0.540 0.560 0.540 0.600 1,040,000 0.5572 -3.45%
2012-11-21 0 0.029 0.028 0.030 0.028 0.029 6,077,000 173,880 0.0286 0.580 0.560 0.600 0.560 0.580 303,850 0.5723 0.00%
2012-11-20 0 0.029 0.028 0.029 0.028 0.030 47,610,000 1,388,790 0.0292 0.580 0.560 0.580 0.560 0.600 2,380,500 0.5834 -3.33%
2012-11-19 0 0.030 0.028 0.030 0.030 0.030 970,000 29,100 0.0300 0.600 0.560 0.600 0.600 0.600 48,500 0.6000 3.45%
2012-11-16 0 0.029 0.028 0.029 0.029 0.030 21,430,000 628,750 0.0293 0.580 0.560 0.580 0.580 0.600 1,071,500 0.5868 0.00%
2012-11-15 0 0.029 0.028 0.030 0.029 0.030 19,990,000 586,980 0.0294 0.580 0.560 0.600 0.580 0.600 999,500 0.5873 0.00%
2012-11-14 0 0.029 0.029 0.030 0.027 0.030 48,751,600 1,380,465 0.0283 0.580 0.580 0.600 0.540 0.600 2,437,580 0.5663 -3.33%
2012-11-13 0 0.030 0.029 0.030 0.029 0.031 60,830,400 1,815,310 0.0298 0.600 0.580 0.600 0.580 0.620 3,041,520 0.5968 0.00%
2012-11-12 0 0.030 0.029 0.030 0.029 0.032 59,270,000 1,802,570 0.0304 0.600 0.580 0.600 0.580 0.640 2,963,500 0.6083 0.00%
2012-11-09 0 0.030 0.029 0.031 0.030 0.031 60,140,000 1,815,500 0.0302 0.600 0.580 0.620 0.600 0.620 3,007,000 0.6038 0.00%
2012-11-08 0 0.030 0.030 0.031 0.029 0.032 115,321,600 3,514,020 0.0305 0.600 0.600 0.620 0.580 0.640 5,766,080 0.6094 -9.09%
2012-11-07 0 0.033 0.032 0.033 0.032 0.033 52,980,000 1,704,520 0.0322 0.660 0.640 0.660 0.640 0.660 2,649,000 0.6435 3.12%
2012-11-06 0 0.032 0.032 0.033 0.032 0.034 82,292,800 2,689,518 0.0327 0.640 0.640 0.660 0.640 0.680 4,114,640 0.6536 -3.03%
2012-11-05 0 0.033 0.032 0.033 0.032 0.035 44,084,000 1,466,356 0.0333 0.660 0.640 0.660 0.640 0.700 2,204,200 0.6653 -8.33%
2012-11-02 0 0.036 0.036 0.037 0.036 0.037 9,910,800 358,164 0.0361 0.720 0.720 0.740 0.720 0.740 495,540 0.7228 0.00%
2012-11-01 0 0.036 0.035 0.036 0.034 0.036 24,750,000 863,230 0.0349 0.720 0.700 0.720 0.680 0.720 1,237,500 0.6976 -2.70%
2012-10-31 0 0.037 0.036 0.037 0.036 0.037 1,650,000 59,470 0.0360 0.740 0.720 0.740 0.720 0.740 82,500 0.7208 2.78%
2012-10-30 0 0.036 0.035 0.036 0.035 0.039 29,910,000 1,060,980 0.0355 0.720 0.700 0.720 0.700 0.780 1,495,500 0.7094 -5.26%
2012-10-29 0 0.038 0.037 0.038 0.035 0.038 26,700,000 968,600 0.0363 0.760 0.740 0.760 0.700 0.760 1,335,000 0.7255 5.56%
2012-10-26 0 0.036 0.035 0.036 0.035 0.038 19,230,000 696,820 0.0362 0.720 0.700 0.720 0.700 0.760 961,500 0.7247 0.00%
2012-10-25 0 0.036 0.035 0.036 0.035 0.039 37,132,800 1,320,866 0.0356 0.720 0.700 0.720 0.700 0.780 1,856,640 0.7114 0.00%
2012-10-24 0 0.036 0.035 0.036 0.036 0.042 50,664,400 1,921,338 0.0379 0.720 0.700 0.720 0.720 0.840 2,533,220 0.7585 -12.20%
2012-10-22 0 0.041 0.040 0.041 0.039 0.043 46,420,000 1,856,170 0.0400 0.820 0.800 0.820 0.780 0.860 2,321,000 0.7997 -4.65%
2012-10-19 0 0.043 0.042 0.043 0.040 0.044 55,895,600 2,346,779 0.0420 0.860 0.840 0.860 0.800 0.880 2,794,780 0.8397 0.00%
2012-10-18 0 0.043 0.043 0.044 0.037 0.046 60,086,593 2,571,983 0.0428 0.860 0.860 0.880 0.740 0.920 3,004,330 0.8561 13.16%
2012-10-17 0 0.038 0.037 0.038 0.034 0.038 13,950,000 508,145 0.0364 0.760 0.740 0.760 0.680 0.760 697,500 0.7285 8.57%
2012-10-16 0 0.035 0.035 0.036 0.034 0.037 8,985,200 308,046 0.0343 0.700 0.700 0.720 0.680 0.740 449,260 0.6857 -2.78%
2012-10-15 0 0.036 0.035 0.036 0.035 0.037 5,616,000 197,230 0.0351 0.720 0.700 0.720 0.700 0.740 280,800 0.7024 2.86%
2012-10-12 0 0.035 0.034 0.035 0.034 0.035 4,550,000 155,750 0.0342 0.700 0.680 0.700 0.680 0.700 227,500 0.6846 2.94%
2012-10-11 0 0.034 0.033 0.034 0.033 0.035 17,430,000 594,860 0.0341 0.680 0.660 0.680 0.660 0.700 871,500 0.6826 0.00%
2012-10-10 0 0.034 0.034 0.035 0.032 0.034 12,410,000 417,090 0.0336 0.680 0.680 0.700 0.640 0.680 620,500 0.6722 6.25%
2012-10-09 0 0.032 0.031 0.032 0.031 0.033 24,290,800 776,526 0.0320 0.640 0.620 0.640 0.620 0.660 1,214,540 0.6394 -3.03%
2012-10-08 0 0.033 0.032 0.033 0.031 0.035 84,410,000 2,679,260 0.0317 0.660 0.640 0.660 0.620 0.700 4,220,500 0.6348 -8.33%
2012-10-05 0 0.036 0.034 0.036 0.035 0.036 23,760,000 832,030 0.0350 0.720 0.680 0.720 0.700 0.720 1,188,000 0.7004 2.86%
2012-10-04 0 0.035 0.035 0.036 0.035 0.036 6,540,000 230,970 0.0353 0.700 0.700 0.720 0.700 0.720 327,000 0.7063 0.00%
2012-10-03 0 0.035 0.034 0.035 0.032 0.036 8,121,600 278,944 0.0343 0.700 0.680 0.700 0.640 0.720 406,080 0.6869 2.94%
2012-09-28 0 0.034 0.033 0.034 0.032 0.034 7,960,000 259,080 0.0325 0.680 0.660 0.680 0.640 0.680 398,000 0.6510 3.03%
2012-09-27 0 0.033 0.032 0.033 0.032 0.033 16,944,000 552,740 0.0326 0.660 0.640 0.660 0.640 0.660 847,200 0.6524 0.00%
2012-09-26 0 0.033 0.032 0.033 0.031 0.033 26,321,600 841,130 0.0320 0.660 0.640 0.660 0.620 0.660 1,316,080 0.6391 6.45%
2012-09-25 0 0.031 0.030 0.031 0.029 0.033 39,020,000 1,200,050 0.0308 0.620 0.600 0.620 0.580 0.660 1,951,000 0.6151 6.90%
2012-09-24 0 0.029 0.028 0.029 0.028 0.033 69,760,000 2,073,040 0.0297 0.580 0.560 0.580 0.560 0.660 3,488,000 0.5943 -12.12%
2012-09-21 0 0.033 0.033 0.034 0.033 0.038 28,858,000 1,016,788 0.0352 0.660 0.660 0.680 0.660 0.760 1,442,900 0.7047 -13.16%
2012-09-20 0 0.038 0.038 0.039 0.036 0.039 30,280,000 1,123,430 0.0371 0.760 0.760 0.780 0.720 0.780 1,514,000 0.7420 0.00%
2012-09-19 0 0.038 0.038 0.039 0.038 0.039 10,530,800 403,496 0.0383 0.760 0.760 0.780 0.760 0.780 526,540 0.7663 0.00%
2012-09-18 0 0.038 0.036 0.038 0.035 0.039 16,320,000 598,740 0.0367 0.760 0.720 0.760 0.700 0.780 816,000 0.7338 2.70%
2012-09-17 0 0.037 0.037 0.039 0.037 0.039 5,170,000 198,630 0.0384 0.740 0.740 0.780 0.740 0.780 258,500 0.7684 -5.13%
2012-09-14 0 0.039 0.038 0.039 0.038 0.040 1,656,000 64,814 0.0391 0.780 0.760 0.780 0.760 0.800 82,800 0.7828 2.63%
2012-09-13 0 0.038 0.037 0.038 0.037 0.039 5,965,000 228,610 0.0383 0.760 0.740 0.760 0.740 0.780 298,250 0.7665 -2.56%
2012-09-12 0 0.039 0.039 0.040 0.038 0.041 12,090,000 465,290 0.0385 0.780 0.780 0.800 0.760 0.820 604,500 0.7697 -2.50%
2012-09-11 0 0.040 0.039 0.040 0.036 0.040 6,270,000 239,320 0.0382 0.800 0.780 0.800 0.720 0.800 313,500 0.7634 8.11%
2012-09-10 0 0.037 0.036 0.038 0.036 0.042 25,690,800 976,784 0.0380 0.740 0.720 0.760 0.720 0.840 1,284,540 0.7604 -9.76%
2012-09-07 0 0.041 0.040 0.041 0.041 0.042 3,300,000 135,920 0.0412 0.820 0.800 0.820 0.820 0.840 165,000 0.8238 2.50%
2012-09-06 0 0.040 0.039 0.040 0.040 0.042 4,400,000 178,340 0.0405 0.800 0.780 0.800 0.800 0.840 220,000 0.8106 -2.44%
2012-09-05 0 0.041 0.040 0.041 0.039 0.041 7,135,000 283,095 0.0397 0.820 0.800 0.820 0.780 0.820 356,750 0.7935 2.50%
2012-09-04 0 0.040 0.039 0.040 0.039 0.042 19,196,000 774,814 0.0404 0.800 0.780 0.800 0.780 0.840 959,800 0.8073 -4.76%
2012-09-03 0 0.042 0.040 0.042 0.040 0.043 30,460,000 1,244,740 0.0409 0.840 0.800 0.840 0.800 0.860 1,523,000 0.8173 -2.33%
2012-08-31 0 0.043 0.042 0.043 0.041 0.044 23,120,000 973,700 0.0421 0.860 0.840 0.860 0.820 0.880 1,156,000 0.8423 2.38%
2012-08-30 0 0.042 0.042 0.043 0.041 0.044 27,348,000 1,167,124 0.0427 0.840 0.840 0.860 0.820 0.880 1,367,400 0.8535 -4.55%
2012-08-29 0 0.044 0.043 0.044 0.038 0.045 113,380,000 4,838,830 0.0427 0.880 0.860 0.880 0.760 0.900 5,669,000 0.8536 18.92%
2012-08-28 0 0.037 0.037 0.039 0.037 0.041 36,384,000 1,401,970 0.0385 0.740 0.740 0.780 0.740 0.820 1,819,200 0.7707 -7.50%
2012-08-27 0 0.040 0.038 0.040 0.034 0.044 242,766,000 9,613,328 0.0396 0.800 0.760 0.800 0.680 0.880 12,138,300 0.7920 21.21%
2012-08-24 0 0.033 0.032 0.033 0.029 0.033 62,796,000 2,011,628 0.0320 0.660 0.640 0.660 0.580 0.660 3,139,800 0.6407 10.00%
2012-08-23 0 0.030 0.029 0.030 0.028 0.030 40,364,000 1,170,030 0.0290 0.600 0.580 0.600 0.560 0.600 2,018,200 0.5797 7.14%
2012-08-22 0 0.028 0.028 0.029 0.028 0.029 4,140,000 116,270 0.0281 0.560 0.560 0.580 0.560 0.580 207,000 0.5617 -3.45%
2012-08-21 0 0.029 0.028 0.029 0.027 0.029 25,136,400 710,120 0.0283 0.580 0.560 0.580 0.540 0.580 1,256,820 0.5650 0.00%
2012-08-20 0 0.029 0.028 0.029 0.027 0.029 4,791,200 134,024 0.0280 0.580 0.560 0.580 0.540 0.580 239,560 0.5595 3.57%
2012-08-17 0 0.028 0.027 0.028 0.027 0.028 16,880,000 468,430 0.0278 0.560 0.540 0.560 0.540 0.560 844,000 0.5550 3.70%
2012-08-16 0 0.027 0.027 0.028 0.027 0.027 571,000 15,362 0.0269 0.540 0.540 0.560 0.540 0.540 28,550 0.5381 -3.57%
2012-08-15 0 0.028 0.027 0.028 0.027 0.028 79,243,000 2,158,771 0.0272 0.560 0.540 0.560 0.540 0.560 3,962,150 0.5448 0.00%
2012-08-14 0 0.028 0.027 0.028 0.027 0.028 20,413,600 563,266 0.0276 0.560 0.540 0.560 0.540 0.560 1,020,680 0.5519 0.00%
2012-08-13 0 0.028 0.027 0.028 0.027 0.029 8,645,800 240,747 0.0278 0.560 0.540 0.560 0.540 0.580 432,290 0.5569 0.00%
2012-08-10 0 0.028 0.027 0.028 0.027 0.029 36,983,000 1,039,592 0.0281 0.560 0.540 0.560 0.540 0.580 1,849,150 0.5622 -6.67%
2012-08-09 0 0.030 0.029 0.030 0.026 0.030 23,460,000 670,540 0.0286 0.600 0.580 0.600 0.520 0.600 1,173,000 0.5716 7.14%
2012-08-08 0 0.028 0.027 0.028 0.027 0.028 31,809,000 861,008 0.0271 0.560 0.540 0.560 0.540 0.560 1,590,450 0.5414 3.70%
2012-08-07 0 0.027 0.026 0.027 0.026 0.028 91,400,000 2,439,870 0.0267 0.540 0.520 0.540 0.520 0.560 4,570,000 0.5339 0.00%
2012-08-06 0 0.027 0.027 0.028 0.026 0.028 28,322,000 761,230 0.0269 0.540 0.540 0.560 0.520 0.560 1,416,100 0.5376 0.00%
2012-08-03 0 0.027 0.026 0.027 0.026 0.028 27,650,000 738,570 0.0267 0.540 0.520 0.540 0.520 0.560 1,382,500 0.5342 0.00%
2012-08-02 0 0.027 0.026 0.027 0.026 0.028 23,490,000 632,200 0.0269 0.540 0.520 0.540 0.520 0.560 1,174,500 0.5383 -3.57%
2012-08-01 0 0.028 0.027 0.028 0.027 0.028 21,173,000 579,374 0.0274 0.560 0.540 0.560 0.540 0.560 1,058,650 0.5473 3.70%
2012-07-31 0 0.027 0.027 0.028 0.027 0.028 19,210,000 523,060 0.0272 0.540 0.540 0.560 0.540 0.560 960,500 0.5446 -3.57%
2012-07-30 0 0.028 0.027 0.028 0.026 0.032 106,330,000 3,056,280 0.0287 0.560 0.540 0.560 0.520 0.640 5,316,500 0.5749 7.69%
2012-07-27 0 0.026 0.026 0.027 0.026 0.027 36,890,000 968,450 0.0263 0.520 0.520 0.540 0.520 0.540 1,844,500 0.5250 -3.70%
2012-07-26 0 0.027 0.026 0.027 0.026 0.027 66,279,600 1,762,841 0.0266 0.540 0.520 0.540 0.520 0.540 3,313,980 0.5319 0.00%
2012-07-25 0 0.027 0.026 0.027 0.026 0.028 32,670,430 883,369 0.0270 0.540 0.520 0.540 0.520 0.560 1,633,522 0.5408 -3.57%
2012-07-24 0 0.028 0.026 0.028 0.026 0.028 22,820,000 623,650 0.0273 0.560 0.520 0.560 0.520 0.560 1,141,000 0.5466 0.00%
2012-07-23 0 0.028 0.027 0.028 0.028 0.030 17,949,600 515,692 0.0287 0.560 0.540 0.560 0.560 0.600 897,480 0.5746 -3.45%
2012-07-20 0 0.029 0.029 0.030 0.029 0.030 40,900,400 1,195,819 0.0292 0.580 0.580 0.600 0.580 0.600 2,045,020 0.5847 0.00%
2012-07-19 0 0.029 0.029 0.030 0.028 0.030 64,850,000 1,895,030 0.0292 0.580 0.580 0.600 0.560 0.600 3,242,500 0.5844 -3.33%
2012-07-18 0 0.030 0.029 0.030 0.028 0.030 25,130,000 728,740 0.0290 0.600 0.580 0.600 0.560 0.600 1,256,500 0.5800 3.45%
2012-07-17 0 0.029 0.028 0.029 0.028 0.029 34,790,000 1,008,860 0.0290 0.580 0.560 0.580 0.560 0.580 1,739,500 0.5800 -3.33%
2012-07-16 0 0.030 0.029 0.030 0.027 0.033 216,870,000 6,491,160 0.0299 0.600 0.580 0.600 0.540 0.660 10,843,500 0.5986 0.00%
2012-07-13 0 0.030 0.029 0.030 0.029 0.030 11,150,000 329,290 0.0295 0.600 0.580 0.600 0.580 0.600 557,500 0.5907 0.00%
2012-07-12 0 0.030 0.029 0.030 0.029 0.030 16,220,000 482,400 0.0297 0.600 0.580 0.600 0.580 0.600 811,000 0.5948 3.45%
2012-07-11 0 0.029 0.029 0.030 0.028 0.030 29,920,000 878,700 0.0294 0.580 0.580 0.600 0.560 0.600 1,496,000 0.5874 0.00%
2012-07-10 0 0.029 0.029 0.030 0.029 0.030 21,480,000 628,650 0.0293 0.580 0.580 0.600 0.580 0.600 1,074,000 0.5853 0.00%
2012-07-09 0 0.029 0.029 0.031 0.028 0.031 39,290,000 1,165,140 0.0297 0.580 0.580 0.620 0.560 0.620 1,964,500 0.5931 -3.33%
2012-07-06 0 0.030 0.029 0.030 0.029 0.031 37,310,000 1,106,960 0.0297 0.600 0.580 0.600 0.580 0.620 1,865,500 0.5934 3.45%
2012-07-05 0 0.029 0.029 0.030 0.028 0.030 42,184,000 1,237,738 0.0293 0.580 0.580 0.600 0.560 0.600 2,109,200 0.5868 -3.33%
2012-07-04 0 0.030 0.029 0.030 0.027 0.030 63,700,000 1,858,460 0.0292 0.600 0.580 0.600 0.540 0.600 3,185,000 0.5835 11.11%
2012-07-03 0 0.027 0.026 0.027 0.024 0.028 56,470,000 1,524,250 0.0270 0.540 0.520 0.540 0.480 0.560 2,823,500 0.5398 0.00%
2012-06-29 0 0.027 0.027 0.028 0.026 0.030 55,524,958 1,559,038 0.0281 0.540 0.540 0.560 0.520 0.600 2,776,248 0.5616 1.45%
2012-06-28 0 0.028 0.028 0.029 0.028 0.035 251,790,000 7,799,730 0.0310 0.532 0.532 0.551 0.532 0.665 13,244,445 0.5889 0.00%
2012-06-27 0 0.028 0.027 0.028 0.027 0.032 69,147,600 2,012,106 0.0291 0.532 0.513 0.532 0.513 0.608 3,637,244 0.5532 -9.68%
2012-06-26 0 0.031 0.030 0.032 0.030 0.032 31,490,000 982,170 0.0312 0.589 0.570 0.608 0.570 0.608 1,656,410 0.5930 0.00%
2012-06-25 0 0.031 0.030 0.031 0.029 0.038 102,040,000 3,174,020 0.0311 0.589 0.570 0.589 0.551 0.722 5,367,422 0.5913 -8.82%
2012-06-22 0 0.034 0.034 0.035 0.031 0.038 84,310,000 2,831,820 0.0336 0.646 0.646 0.665 0.589 0.722 4,434,803 0.6385 -8.11%
2012-06-21 0 0.037 0.037 0.038 0.037 0.052 224,670,000 9,886,390 0.0440 0.703 0.703 0.722 0.703 0.989 11,817,902 0.8366 -2.63%
2012-06-20 0 0.038 0.035 0.038 0.035 0.039 13,690,000 502,810 0.0367 0.722 0.665 0.722 0.665 0.741 720,110 0.6982 0.00%
2012-06-19 0 0.038 0.037 0.038 0.034 0.038 2,320,000 81,360 0.0351 0.722 0.703 0.722 0.646 0.722 122,035 0.6667 2.70%
2012-06-18 0 0.037 0.037 0.038 0.034 0.039 4,718,000 168,354 0.0357 0.703 0.703 0.722 0.646 0.741 248,172 0.6784 2.78%
2012-06-15 0 0.036 0.035 0.036 0.033 0.036 10,390,000 363,410 0.0350 0.684 0.665 0.684 0.627 0.684 546,526 0.6649 5.88%
2012-06-14 0 0.034 0.035 0.036 0.033 0.035 5,730,000 195,910 0.0342 0.646 0.665 0.684 0.627 0.665 301,405 0.6500 -5.56%
2012-06-13 0 0.036 0.035 0.036 0.033 0.037 9,322,000 325,224 0.0349 0.684 0.665 0.684 0.627 0.703 490,348 0.6633 5.88%
2012-06-12 0 0.034 0.034 0.035 0.034 0.034 120,000 4,080 0.0340 0.646 0.646 0.665 0.646 0.646 6,312 0.6464 0.00%
2012-06-11 0 0.034 0.034 0.036 0.034 0.035 2,680,000 91,320 0.0341 0.646 0.646 0.684 0.646 0.665 140,971 0.6478 0.00%
2012-06-08 0 0.034 0.034 0.035 0.033 0.035 6,690,000 232,540 0.0348 0.646 0.646 0.665 0.627 0.665 351,902 0.6608 -5.56%
2012-06-07 0 0.036 0.035 0.036 0.032 0.036 16,690,000 574,180 0.0344 0.684 0.665 0.684 0.608 0.684 877,913 0.6540 2.86%
2012-06-06 0 0.035 0.035 0.036 0.034 0.036 4,560,000 160,710 0.0352 0.665 0.665 0.684 0.646 0.684 239,861 0.6700 -2.78%
2012-06-05 0 0.036 0.036 0.037 0.036 0.037 5,189,600 189,598 0.0365 0.684 0.684 0.703 0.684 0.703 272,979 0.6946 -5.26%
2012-06-04 0 0.038 0.036 0.038 0.034 0.038 11,430,000 401,420 0.0351 0.722 0.684 0.722 0.646 0.722 601,231 0.6677 2.70%
2012-06-01 0 0.037 0.037 0.038 0.036 0.038 7,672,226 279,551 0.0364 0.703 0.703 0.722 0.684 0.722 403,568 0.6927 0.00%
2012-05-31 0 0.037 0.036 0.037 0.037 0.039 31,419,932 1,174,497 0.0374 0.703 0.684 0.703 0.703 0.741 1,652,725 0.7106 -7.50%
2012-05-30 0 0.040 0.039 0.040 0.037 0.040 11,070,000 440,360 0.0398 0.760 0.741 0.760 0.703 0.760 582,295 0.7562 2.56%
2012-05-29 0 0.039 0.037 0.038 0.036 0.040 18,740,000 720,360 0.0384 0.741 0.703 0.722 0.684 0.760 985,746 0.7308 0.00%
2012-05-28 0 0.039 0.036 0.039 0.036 0.039 7,520,000 282,930 0.0376 0.741 0.684 0.741 0.684 0.741 395,561 0.7153 5.41%
2012-05-25 0 0.037 0.036 0.037 0.034 0.037 17,660,000 638,160 0.0361 0.703 0.684 0.703 0.646 0.703 928,936 0.6870 2.78%
2012-05-24 0 0.036 0.036 0.038 0.036 0.039 14,090,000 530,980 0.0377 0.684 0.684 0.722 0.684 0.741 741,150 0.7164 -5.26%
2012-05-23 0 0.038 0.037 0.039 0.036 0.039 28,010,000 1,068,740 0.0382 0.722 0.703 0.741 0.684 0.741 1,473,358 0.7254 -2.56%
2012-05-22 0 0.039 0.037 0.039 0.036 0.039 35,660,000 1,354,040 0.0380 0.741 0.703 0.741 0.684 0.741 1,875,757 0.7219 8.33%
2012-05-21 0 0.036 0.035 0.036 0.033 0.036 12,320,000 430,540 0.0349 0.684 0.665 0.684 0.627 0.684 648,046 0.6644 2.86%
2012-05-18 0 0.035 0.035 0.036 0.033 0.035 14,160,000 490,220 0.0346 0.665 0.665 0.684 0.627 0.665 744,832 0.6582 -2.78%
2012-05-17 0 0.036 0.035 0.036 0.033 0.036 12,010,000 423,740 0.0353 0.684 0.665 0.684 0.627 0.684 631,740 0.6708 2.86%
2012-05-16 0 0.035 0.035 0.037 0.035 0.040 21,360,000 791,140 0.0370 0.665 0.665 0.703 0.665 0.760 1,123,561 0.7041 0.00%
2012-05-15 0 0.035 0.035 0.036 0.033 0.037 14,070,000 495,010 0.0352 0.665 0.665 0.684 0.627 0.703 740,098 0.6688 -7.89%
2012-05-14 0 0.038 0.037 0.038 0.034 0.039 42,840,000 1,598,660 0.0373 0.722 0.703 0.722 0.646 0.741 2,253,434 0.7094 0.00%
2012-05-11 0 0.038 0.037 0.038 0.035 0.038 36,950,400 1,365,030 0.0369 0.722 0.703 0.722 0.665 0.722 1,943,634 0.7023 -2.56%
2012-05-10 0 0.039 0.038 0.039 0.036 0.041 17,142,400 654,019 0.0382 0.741 0.722 0.741 0.684 0.779 901,710 0.7253 2.63%
2012-05-09 0 0.038 0.038 0.040 0.037 0.040 35,480,000 1,366,980 0.0385 0.722 0.722 0.760 0.703 0.760 1,866,289 0.7325 -11.63%
2012-05-08 0 0.043 0.041 0.043 0.039 0.043 8,060,000 338,740 0.0420 0.817 0.779 0.817 0.741 0.817 423,965 0.7990 13.16%
2012-05-07 0 0.038 0.038 0.039 0.037 0.043 15,700,000 623,520 0.0397 0.722 0.722 0.741 0.703 0.817 825,838 0.7550 -7.32%
2012-05-04 0 0.041 0.041 0.042 0.040 0.050 33,900,000 1,496,250 0.0441 0.779 0.779 0.798 0.760 0.951 1,783,179 0.8391 -8.89%
2012-05-03 0 0.045 0.044 0.045 0.044 0.046 3,300,000 147,490 0.0447 0.855 0.836 0.855 0.836 0.875 173,584 0.8497 -2.17%
2012-05-02 0 0.046 0.044 0.046 0.043 0.049 11,650,000 524,120 0.0450 0.875 0.836 0.875 0.817 0.932 612,803 0.8553 2.22%
2012-04-30 0 0.045 0.043 0.045 0.042 0.045 5,590,000 243,520 0.0436 0.855 0.817 0.855 0.798 0.855 294,040 0.8282 -2.17%
2012-04-27 0 0.046 0.046 0.047 0.044 0.050 21,270,000 958,670 0.0451 0.875 0.875 0.894 0.836 0.951 1,118,827 0.8569 -4.17%
2012-04-26 0 0.048 0.047 0.048 0.044 0.049 13,460,000 617,240 0.0459 0.913 0.894 0.913 0.836 0.932 708,012 0.8718 6.67%
2012-04-25 0 0.045 0.044 0.046 0.043 0.049 85,250,000 3,881,910 0.0455 0.855 0.836 0.875 0.817 0.932 4,484,249 0.8657 2.27%
2012-04-24 0 0.044 0.043 0.044 0.044 0.052 56,566,000 2,647,720 0.0468 0.836 0.817 0.836 0.836 0.989 2,975,437 0.8899 -12.00%
2012-04-23 1 0.050 0.048 0.050 0.041 0.059 68,060,000 3,217,460 0.0473 0.951 0.913 0.951 0.779 1.122 3,580,035 0.8987 -16.67%
2012-04-20 0 0.060 0.059 0.060 0.059 0.069 38,110,000 2,325,690 0.0610 1.141 1.122 1.141 1.122 1.312 2,004,630 1.1602 -10.45%
2012-04-19 0 0.067 0.065 0.067 0.064 0.068 12,040,000 786,480 0.0653 1.274 1.236 1.274 1.217 1.293 633,318 1.2418 -2.90%
2012-04-18 0 0.069 0.068 0.070 0.065 0.076 13,460,000 907,310 0.0674 1.312 1.293 1.331 1.236 1.445 708,012 1.2815 0.00%
2012-04-17 0 0.069 0.070 0.071 0.067 0.073 7,060,000 495,390 0.0702 1.312 1.331 1.350 1.274 1.388 371,364 1.3340 -4.17%
2012-04-16 0 0.072 0.072 0.073 0.072 0.072 1,006,900 72,427 0.0719 1.369 1.369 1.388 1.369 1.369 52,964 1.3675 -2.70%
2012-04-13 0 0.074 0.068 0.075 0.070 0.075 2,230,000 159,230 0.0714 1.407 1.293 1.426 1.331 1.426 117,301 1.3575 1.37%
2012-04-12 0 0.073 0.070 0.073 0.065 0.073 2,540,000 170,150 0.0670 1.388 1.331 1.388 1.236 1.388 133,607 1.2735 7.35%
2012-04-11 0 0.068 0.068 0.069 0.064 0.070 2,390,000 161,320 0.0675 1.293 1.293 1.312 1.217 1.331 125,717 1.2832 -5.56%
2012-04-10 0 0.072 0.071 0.072 0.071 0.074 6,203,200 446,471 0.0720 1.369 1.350 1.369 1.350 1.407 326,295 1.3683 -4.00%
2012-04-05 0 0.075 0.070 0.075 0.070 0.075 1,650,000 117,650 0.0713 1.426 1.331 1.426 1.331 1.426 86,792 1.3555 -2.60%
2012-04-03 0 0.077 0.072 0.077 0.070 0.077 1,280,000 92,370 0.0722 1.464 1.369 1.464 1.331 1.464 67,329 1.3719 2.67%
2012-04-02 0 0.075 0.072 0.075 0.075 0.075 33,600 2,484 0.0739 1.426 1.369 1.426 1.426 1.426 1,767 1.4055 1.35%
2012-03-30 0 0.074 0.075 0.076 - - 0 0 - 1.407 1.426 1.445 - - 0 - 0.00%
2012-03-29 0 0.074 0.074 0.075 0.070 0.076 980,000 70,180 0.0716 1.407 1.407 1.426 1.331 1.445 51,549 1.3614 -3.90%
2012-03-28 0 0.077 0.070 0.077 0.070 0.077 670,000 48,080 0.0718 1.464 1.331 1.464 1.331 1.464 35,243 1.3643 6.94%
2012-03-27 0 0.072 0.071 0.072 0.071 0.076 8,600,000 620,440 0.0721 1.369 1.350 1.369 1.350 1.445 452,370 1.3715 -5.26%
2012-03-26 0 0.076 0.075 0.076 0.075 0.076 890,000 67,250 0.0756 1.445 1.426 1.445 1.426 1.445 46,815 1.4365 1.33%
2012-03-23 0 0.075 0.074 0.078 0.072 0.075 680,000 49,520 0.0728 1.426 1.407 1.483 1.369 1.426 35,769 1.3844 -6.25%
2012-03-22 0 0.080 0.071 0.080 0.072 0.082 5,400,000 418,970 0.0776 1.521 1.350 1.521 1.369 1.559 284,046 1.4750 3.90%
2012-03-21 0 0.077 0.075 0.077 0.074 0.077 210,000 16,140 0.0769 1.464 1.426 1.464 1.407 1.464 11,046 1.4611 -1.28%
2012-03-20 0 0.078 0.075 0.078 0.075 0.078 1,520,000 114,880 0.0756 1.483 1.426 1.483 1.426 1.483 79,954 1.4368 1.30%
2012-03-19 0 0.077 0.076 0.077 0.077 0.079 10,879,600 839,521 0.0772 1.464 1.445 1.464 1.464 1.502 572,280 1.4670 -2.53%
2012-03-16 0 0.079 0.079 0.080 0.079 0.082 1,500,000 120,570 0.0804 1.502 1.502 1.521 1.502 1.559 78,902 1.5281 0.00%
2012-03-15 0 0.079 0.079 0.081 0.079 0.082 770,000 61,640 0.0801 1.502 1.502 1.540 1.502 1.559 40,503 1.5219 -5.95%
2012-03-14 0 0.084 0.076 0.084 0.076 0.084 9,350,000 721,430 0.0772 1.597 1.445 1.597 1.445 1.597 491,821 1.4669 6.33%
2012-03-13 0 0.079 0.079 0.080 0.078 0.080 1,160,000 92,040 0.0793 1.502 1.502 1.521 1.483 1.521 61,017 1.5084 1.28%
2012-03-12 0 0.078 0.078 0.081 0.078 0.078 400,000 31,200 0.0780 1.483 1.483 1.540 1.483 1.483 21,040 1.4829 0.00%
2012-03-09 0 0.078 0.078 0.081 0.078 0.080 940,000 74,290 0.0790 1.483 1.483 1.540 1.483 1.521 49,445 1.5025 -2.50%
2012-03-08 0 0.080 0.079 0.080 0.078 0.080 2,870,000 228,290 0.0795 1.521 1.502 1.521 1.483 1.521 150,965 1.5122 0.00%
2012-03-07 0 0.080 0.080 0.082 0.080 0.080 980,000 78,900 0.0805 1.521 1.521 1.559 1.521 1.521 51,549 1.5306 0.00%
2012-03-06 0 0.080 0.079 0.080 0.080 0.084 8,550,000 700,230 0.0819 1.521 1.502 1.521 1.521 1.597 449,740 1.5570 -6.98%
2012-03-05 0 0.086 0.083 0.086 0.082 0.086 8,920,000 754,130 0.0845 1.635 1.578 1.635 1.559 1.635 469,202 1.6073 7.50%
2012-03-02 0 0.080 0.078 0.080 0.080 0.083 1,610,000 133,440 0.0829 1.521 1.483 1.521 1.521 1.578 84,688 1.5757 3.90%
2012-03-01 0 0.077 0.077 0.081 0.077 0.081 3,790,000 299,900 0.0791 1.464 1.464 1.540 1.464 1.540 199,358 1.5043 -2.53%
2012-02-29 0 0.079 0.078 0.079 0.079 0.083 3,050,000 243,900 0.0800 1.502 1.483 1.502 1.502 1.578 160,434 1.5203 -4.82%
2012-02-28 0 0.083 0.081 0.083 0.080 0.085 3,760,800 304,010 0.0808 1.578 1.540 1.578 1.521 1.616 197,822 1.5368 -2.35%
2012-02-27 0 0.085 0.084 0.085 0.080 0.088 7,794,400 648,670 0.0832 1.616 1.597 1.616 1.521 1.673 409,994 1.5821 4.94%
2012-02-24 0 0.081 0.080 0.081 0.080 0.083 3,334,000 269,510 0.0808 1.540 1.521 1.540 1.521 1.578 175,372 1.5368 0.00%
2012-02-23 0 0.081 0.081 0.082 0.081 0.083 3,550,000 290,810 0.0819 1.540 1.540 1.559 1.540 1.578 186,734 1.5573 -1.22%
2012-02-22 0 0.082 0.082 0.083 0.079 0.085 4,720,000 385,570 0.0817 1.559 1.559 1.578 1.502 1.616 248,277 1.5530 1.23%
2012-02-21 0 0.081 0.079 0.081 0.079 0.083 2,020,000 165,920 0.0821 1.540 1.502 1.540 1.502 1.578 106,254 1.5615 0.00%
2012-02-20 0 0.081 0.079 0.081 0.078 0.081 5,780,000 459,610 0.0795 1.540 1.502 1.540 1.483 1.540 304,035 1.5117 1.25%
2012-02-17 0 0.080 0.080 0.082 0.076 0.082 6,140,000 486,020 0.0792 1.521 1.521 1.559 1.445 1.559 322,971 1.5048 2.56%
2012-02-16 0 0.078 0.078 0.080 0.076 0.080 16,170,000 1,268,320 0.0784 1.483 1.483 1.521 1.445 1.521 850,561 1.4912 1.30%
2012-02-15 0 0.077 0.077 0.079 0.075 0.080 7,214,800 564,006 0.0782 1.464 1.464 1.502 1.426 1.521 379,507 1.4862 -3.75%
2012-02-14 0 0.080 0.080 0.081 0.075 0.081 7,930,000 615,400 0.0776 1.521 1.521 1.540 1.426 1.540 417,127 1.4753 3.90%
2012-02-13 0 0.077 0.075 0.077 0.075 0.081 9,130,000 701,970 0.0769 1.464 1.426 1.464 1.426 1.540 480,249 1.4617 -3.75%
2012-02-10 0 0.080 0.080 0.082 0.080 0.087 13,590,000 1,118,420 0.0823 1.521 1.521 1.559 1.521 1.654 714,850 1.5646 -9.09%
2012-02-09 0 0.088 0.087 0.088 0.079 0.088 14,550,000 1,228,220 0.0844 1.673 1.654 1.673 1.502 1.673 765,347 1.6048 7.32%
2012-02-08 0 0.082 0.080 0.082 0.073 0.083 19,221,200 1,534,271 0.0798 1.559 1.521 1.559 1.388 1.578 1,011,057 1.5175 12.33%
2012-02-07 0 0.073 0.072 0.073 0.073 0.081 23,680,000 1,810,740 0.0765 1.388 1.369 1.388 1.388 1.540 1,245,595 1.4537 -12.05%
2012-02-06 0 0.083 0.082 0.083 0.077 0.089 41,631,200 3,535,489 0.0849 1.578 1.559 1.578 1.464 1.692 2,189,849 1.6145 6.41%
2012-02-03 0 0.078 0.077 0.078 0.068 0.081 36,970,000 2,826,940 0.0765 1.483 1.464 1.483 1.293 1.540 1,944,665 1.4537 14.71%
2012-02-02 0 0.068 0.067 0.068 0.066 0.068 11,616,000 784,844 0.0676 1.293 1.274 1.293 1.255 1.293 611,015 1.2845 3.03%
2012-02-01 0 0.066 0.065 0.066 0.063 0.066 2,430,000 158,030 0.0650 1.255 1.236 1.255 1.198 1.255 127,821 1.2363 1.54%
2012-01-31 0 0.065 0.064 0.065 0.063 0.065 1,900,000 121,760 0.0641 1.236 1.217 1.236 1.198 1.236 99,942 1.2183 3.17%
2012-01-30 0 0.063 0.063 0.065 0.063 0.065 6,880,000 437,840 0.0636 1.198 1.198 1.236 1.198 1.236 361,896 1.2099 -4.55%
2012-01-27 0 0.066 0.064 0.066 0.064 0.066 7,350,000 475,920 0.0648 1.255 1.217 1.255 1.217 1.255 386,618 1.2310 0.00%
2012-01-26 0 0.066 0.065 0.066 0.062 0.068 7,800,000 498,300 0.0639 1.255 1.236 1.255 1.179 1.293 410,289 1.2145 0.00%
2012-01-20 0 0.066 0.063 0.066 0.062 0.066 7,910,000 505,070 0.0639 1.255 1.198 1.255 1.179 1.255 416,075 1.2139 4.76%
2012-01-19 0 0.063 0.061 0.063 0.061 0.065 11,130,000 700,340 0.0629 1.198 1.160 1.198 1.160 1.236 585,451 1.1962 -1.56%
2012-01-18 0 0.064 0.063 0.064 0.063 0.065 5,420,000 342,300 0.0632 1.217 1.198 1.217 1.198 1.236 285,098 1.2006 -4.48%
2012-01-17 0 0.067 0.066 0.067 0.062 0.067 30,420,000 1,950,310 0.0641 1.274 1.255 1.274 1.179 1.274 1,600,127 1.2188 0.00%
2012-01-16 0 0.067 0.065 0.067 0.064 0.068 2,220,000 144,370 0.0650 1.274 1.236 1.274 1.217 1.293 116,775 1.2363 -1.47%
2012-01-13 0 0.068 0.066 0.068 0.063 0.068 7,550,000 489,560 0.0648 1.293 1.255 1.293 1.198 1.293 397,139 1.2327 6.25%
2012-01-12 0 0.064 0.063 0.066 0.063 0.066 7,510,000 487,160 0.0649 1.217 1.198 1.255 1.198 1.255 395,035 1.2332 -3.03%
2012-01-11 0 0.066 0.065 0.067 0.064 0.066 10,580,000 689,460 0.0652 1.255 1.236 1.274 1.217 1.255 556,520 1.2389 1.54%
2012-01-10 0 0.065 0.064 0.065 0.064 0.067 7,440,000 478,690 0.0643 1.236 1.217 1.236 1.217 1.274 391,353 1.2232 -2.99%
2012-01-09 0 0.067 0.064 0.067 0.065 0.067 4,693,200 306,482 0.0653 1.274 1.217 1.274 1.236 1.274 246,868 1.2415 1.52%
2012-01-06 0 0.066 0.066 0.067 0.065 0.067 4,630,000 303,740 0.0656 1.255 1.255 1.274 1.236 1.274 243,543 1.2472 0.00%
2012-01-05 0 0.066 0.064 0.066 0.065 0.066 2,990,000 195,790 0.0655 1.255 1.217 1.255 1.236 1.255 157,277 1.2449 3.12%
2012-01-04 0 0.064 0.064 0.066 0.064 0.070 8,040,000 526,590 0.0655 1.217 1.217 1.255 1.217 1.331 422,913 1.2451 -8.57%
2012-01-03 0 0.070 0.069 0.070 0.069 0.070 5,030,000 351,530 0.0699 1.331 1.312 1.331 1.312 1.331 264,584 1.3286 1.45%
2011-12-30 0 0.069 0.066 0.069 0.068 0.069 410,000 27,890 0.0680 1.312 1.255 1.312 1.293 1.312 21,566 1.2932 1.47%
2011-12-29 0 0.068 0.067 0.068 0.066 0.069 1,810,000 119,840 0.0662 1.293 1.274 1.293 1.255 1.312 95,208 1.2587 -1.45%
2011-12-28 0 0.069 0.066 0.069 0.066 0.069 8,050,000 546,630 0.0679 1.312 1.255 1.312 1.255 1.312 423,439 1.2909 0.00%
2011-12-23 0 0.069 0.068 0.069 0.065 0.069 17,320,000 1,138,280 0.0657 1.312 1.293 1.312 1.236 1.312 911,052 1.2494 -1.43%
2011-12-22 0 0.070 0.068 0.070 0.068 0.072 3,960,000 277,020 0.0700 1.331 1.293 1.331 1.293 1.369 208,301 1.3299 -4.11%
2011-12-21 0 0.073 0.072 0.073 0.073 0.076 1,100,000 82,100 0.0746 1.388 1.369 1.388 1.388 1.445 57,861 1.4189 -2.67%
2011-12-20 0 0.075 0.073 0.075 0.073 0.075 1,200,000 88,700 0.0739 1.426 1.388 1.426 1.388 1.426 63,121 1.4052 1.35%
2011-12-19 0 0.074 0.072 0.074 0.070 0.074 2,390,000 174,370 0.0730 1.407 1.369 1.407 1.331 1.407 125,717 1.3870 1.37%
2011-12-16 0 0.073 0.072 0.073 0.072 0.078 5,872,400 435,638 0.0742 1.388 1.369 1.388 1.369 1.483 308,895 1.4103 -5.19%
2011-12-15 0 0.077 0.076 0.078 0.076 0.081 3,030,000 232,810 0.0768 1.464 1.445 1.483 1.445 1.540 159,382 1.4607 -6.10%
2011-12-14 0 0.082 0.079 0.082 0.079 0.083 831,600 66,919 0.0805 1.559 1.502 1.559 1.502 1.578 43,743 1.5298 1.23%
2011-12-13 0 0.081 0.080 0.081 0.080 0.081 1,200,000 96,190 0.0802 1.540 1.521 1.540 1.521 1.540 63,121 1.5239 -1.22%
2011-12-12 0 0.082 0.080 0.082 0.079 0.082 5,283,200 422,275 0.0799 1.559 1.521 1.559 1.502 1.559 277,902 1.5195 0.00%
2011-12-09 0 0.082 0.081 0.083 0.080 0.083 10,870,000 873,950 0.0804 1.559 1.540 1.578 1.521 1.578 571,775 1.5285 -1.20%
2011-12-08 0 0.083 0.078 0.080 0.080 0.086 15,970,800 1,313,238 0.0822 1.578 1.483 1.521 1.521 1.635 840,083 1.5632 -6.74%
2011-12-07 0 0.089 0.086 0.089 0.083 0.090 11,120,800 961,195 0.0864 1.692 1.635 1.692 1.578 1.711 584,967 1.6432 0.00%
2011-12-06 0 0.089 0.088 0.089 0.087 0.096 3,584,400 327,516 0.0914 1.692 1.673 1.692 1.654 1.825 188,544 1.7371 -6.32%
2011-12-05 0 0.095 0.094 0.095 0.091 0.096 2,190,000 205,420 0.0938 1.806 1.787 1.806 1.730 1.825 115,197 1.7832 1.06%
2011-12-02 0 0.094 0.091 0.094 0.091 0.094 3,682,000 335,244 0.0910 1.787 1.730 1.787 1.730 1.787 193,677 1.7309 2.17%
2011-12-01 0 0.092 0.091 0.092 0.085 0.092 3,706,960 334,845 0.0903 1.749 1.730 1.749 1.616 1.749 194,990 1.7172 2.22%
2011-11-30 0 0.090 0.089 0.090 0.085 0.090 1,900,000 166,420 0.0876 1.711 1.692 1.711 1.616 1.711 99,942 1.6652 2.27%
2011-11-29 0 0.088 0.088 0.089 0.088 0.090 910,000 80,250 0.0882 1.673 1.673 1.692 1.673 1.711 47,867 1.6765 -1.12%
2011-11-28 0 0.089 0.086 0.089 0.085 0.090 1,710,800 147,274 0.0861 1.692 1.635 1.692 1.616 1.711 89,990 1.6366 1.14%
2011-11-25 0 0.088 0.086 0.088 0.086 0.089 2,130,000 183,230 0.0860 1.673 1.635 1.673 1.635 1.692 112,040 1.6354 -1.12%
2011-11-24 0 0.089 0.086 0.090 0.086 0.090 1,850,000 161,270 0.0872 1.692 1.635 1.711 1.635 1.711 97,312 1.6572 -1.11%
2011-11-23 0 0.090 0.086 0.090 0.086 0.090 7,490,000 656,360 0.0876 1.711 1.635 1.711 1.635 1.711 393,983 1.6660 0.00%
2011-11-22 0 0.090 0.089 0.090 0.085 0.090 10,230,000 879,290 0.0860 1.711 1.692 1.711 1.616 1.711 538,110 1.6340 0.00%
2011-11-21 0 0.090 0.088 0.090 0.090 0.093 2,480,000 226,140 0.0912 1.711 1.673 1.711 1.711 1.768 130,451 1.7335 -1.10%
2011-11-18 0 0.091 0.090 0.091 0.086 0.091 6,604,800 587,646 0.0890 1.730 1.711 1.730 1.635 1.730 347,420 1.6915 0.00%
2011-11-17 0 0.091 0.091 0.092 0.091 0.095 1,720,000 160,810 0.0935 1.730 1.730 1.749 1.730 1.806 90,474 1.7774 0.00%
2011-11-16 0 0.091 0.091 0.097 0.091 0.097 3,820,000 357,110 0.0935 1.730 1.730 1.844 1.730 1.844 200,936 1.7772 -5.21%
2011-11-15 0 0.096 0.095 0.096 0.095 0.099 5,880,000 566,930 0.0964 1.825 1.806 1.825 1.806 1.882 309,295 1.8330 -3.03%
2011-11-14 0 0.099 0.097 0.099 0.092 0.101 13,530,000 1,322,760 0.0978 1.882 1.844 1.882 1.749 1.920 711,694 1.8586 8.79%
2011-11-11 0 0.091 0.090 0.091 0.086 0.091 1,480,000 132,120 0.0893 1.730 1.711 1.730 1.635 1.730 77,850 1.6971 4.60%
2011-11-10 0 0.087 0.086 0.088 0.083 0.088 7,492,000 636,126 0.0849 1.654 1.635 1.673 1.578 1.673 394,088 1.6142 -4.40%
2011-11-09 0 0.091 0.089 0.091 0.088 0.093 14,840,000 1,325,810 0.0893 1.730 1.692 1.730 1.673 1.768 780,601 1.6984 -1.09%
2011-11-08 0 0.092 0.091 0.094 0.091 0.096 5,670,000 525,920 0.0928 1.749 1.730 1.787 1.730 1.825 298,249 1.7634 -3.16%
2011-11-07 0 0.095 0.094 0.095 0.094 0.098 3,610,000 346,180 0.0959 1.806 1.787 1.806 1.787 1.863 189,890 1.8231 1.06%
2011-11-04 0 0.094 0.093 0.094 0.091 0.097 11,410,000 1,058,520 0.0928 1.787 1.768 1.787 1.730 1.844 600,179 1.7637 -1.05%
2011-11-03 0 0.095 0.093 0.095 0.092 0.099 11,920,000 1,120,190 0.0940 1.806 1.768 1.806 1.749 1.882 627,006 1.7866 -5.00%
2011-11-02 0 0.100 0.098 0.100 0.094 0.102 5,632,400 555,286 0.0986 1.901 1.863 1.901 1.787 1.939 296,271 1.8743 1.01%
2011-11-01 0 0.099 0.098 0.099 0.096 0.102 8,580,000 839,700 0.0979 1.882 1.863 1.882 1.825 1.939 451,318 1.8606 0.00%
2011-10-31 0 0.099 0.098 0.099 0.098 0.108 11,860,000 1,197,310 0.1010 1.882 1.863 1.882 1.863 2.053 623,850 1.9192 -4.81%
2011-10-28 0 0.104 0.103 0.104 0.096 0.106 21,228,000 2,205,980 0.1039 1.977 1.958 1.977 1.825 2.015 1,116,617 1.9756 4.00%
2011-10-27 0 0.100 0.099 0.100 0.098 0.109 19,730,000 2,041,080 0.1035 1.901 1.882 1.901 1.863 2.072 1,037,821 1.9667 -4.76%
2011-10-26 0 0.105 0.105 0.106 0.090 0.118 47,400,400 5,100,338 0.1076 1.996 1.996 2.015 1.711 2.243 2,493,316 2.0456 14.13%
2011-10-25 0 0.092 0.092 0.093 0.080 0.094 7,900,000 690,100 0.0874 1.749 1.749 1.768 1.521 1.787 415,549 1.6607 10.84%
2011-10-24 0 0.083 0.081 0.083 0.080 0.086 8,860,000 737,720 0.0833 1.578 1.540 1.578 1.521 1.635 466,046 1.5829 1.22%
2011-10-21 0 0.082 0.081 0.082 0.075 0.085 34,930,000 2,819,860 0.0807 1.559 1.540 1.559 1.426 1.616 1,837,358 1.5347 -1.20%
2011-10-20 0 0.083 0.082 0.083 0.080 0.085 6,200,000 508,860 0.0821 1.578 1.559 1.578 1.521 1.616 326,127 1.5603 -2.35%
2011-10-19 0 0.085 0.082 0.085 0.081 0.095 26,670,000 2,269,400 0.0851 1.616 1.559 1.616 1.540 1.806 1,402,873 1.6177 -5.56%
2011-10-18 0 0.090 0.088 0.090 0.085 0.095 10,180,000 907,670 0.0892 1.711 1.673 1.711 1.616 1.806 535,480 1.6951 -2.17%
2011-10-17 0 0.092 0.090 0.095 0.090 0.099 19,000,000 1,760,150 0.0926 1.749 1.711 1.806 1.711 1.882 999,422 1.7612 1.10%
2011-10-14 0 0.091 0.088 0.091 0.088 0.097 23,130,030 2,067,312 0.0894 1.730 1.673 1.730 1.673 1.844 1,216,666 1.6992 -7.14%
2011-10-13 0 0.098 0.098 0.100 0.095 0.101 17,860,000 1,736,750 0.0972 1.863 1.863 1.901 1.806 1.920 939,457 1.8487 -1.01%
2011-10-12 0 0.099 0.098 0.099 0.095 0.100 6,680,800 647,482 0.0969 1.882 1.863 1.882 1.806 1.901 351,418 1.8425 0.00%
2011-10-11 0 0.099 0.097 0.099 0.096 0.100 19,930,000 1,955,290 0.0981 1.882 1.844 1.882 1.825 1.901 1,048,341 1.8651 3.12%
2011-10-10 0 0.096 0.095 0.100 0.096 0.100 4,150,000 407,930 0.0983 1.825 1.806 1.901 1.825 1.901 218,295 1.8687 -4.00%
2011-10-07 0 0.100 0.100 0.105 0.099 0.108 8,160,030 827,423 0.1014 1.901 1.901 1.996 1.882 2.053 429,227 1.9277 0.00%
2011-10-06 0 0.100 0.100 0.101 0.099 0.101 1,663,300 166,870 0.1003 1.901 1.901 1.920 1.882 1.920 87,492 1.9073 -0.99%
2011-10-04 0 0.101 0.101 0.103 0.100 0.110 11,250,000 1,147,970 0.1020 1.920 1.920 1.958 1.901 2.091 591,763 1.9399 -8.18%
2011-10-03 0 0.110 0.105 0.112 0.105 0.110 2,820,800 298,530 0.1058 2.091 1.996 2.129 1.996 2.091 148,377 2.0120 -0.90%
2011-09-30 0 0.111 0.111 0.112 0.109 0.111 640,000 70,330 0.1099 2.110 2.110 2.129 2.072 2.110 33,665 2.0891 0.91%
2011-09-28 0 0.110 0.110 0.111 0.108 0.115 4,260,000 471,640 0.1107 2.091 2.091 2.110 2.053 2.186 224,081 2.1048 -0.90%
2011-09-27 0 0.111 0.110 0.111 0.105 0.111 7,098,273 756,750 0.1066 2.110 2.091 2.110 1.996 2.110 373,377 2.0268 1.83%
2011-09-26 0 0.109 0.109 0.110 0.105 0.113 9,670,000 1,064,210 0.1101 2.072 2.072 2.091 1.996 2.148 508,653 2.0922 -5.22%
2011-09-23 0 0.115 0.115 0.118 0.109 0.118 12,750,000 1,420,860 0.1114 2.186 2.186 2.243 2.072 2.243 670,665 2.1186 0.88%
2011-09-22 0 0.114 0.114 0.116 0.111 0.115 3,850,000 436,990 0.1135 2.167 2.167 2.205 2.110 2.186 202,514 2.1578 -1.72%
2011-09-21 0 0.116 0.115 0.116 0.114 0.116 3,070,000 354,140 0.1154 2.205 2.186 2.205 2.167 2.205 161,486 2.1930 0.00%
2011-09-20 0 0.116 0.116 0.118 0.116 0.120 4,720,000 551,320 0.1168 2.205 2.205 2.243 2.205 2.281 248,277 2.2206 -2.52%
2011-09-19 0 0.119 0.118 0.119 0.118 0.123 8,040,000 958,290 0.1192 2.262 2.243 2.262 2.243 2.338 422,913 2.2659 -3.25%
2011-09-16 0 0.123 0.120 0.124 0.120 0.123 6,680,000 804,210 0.1204 2.338 2.281 2.357 2.281 2.338 351,376 2.2887 0.00%
2011-09-15 0 0.123 0.120 0.123 0.120 0.124 5,920,000 714,680 0.1207 2.338 2.281 2.338 2.281 2.357 311,399 2.2951 -0.81%
2011-09-14 0 0.124 0.122 0.124 0.122 0.130 11,660,000 1,443,430 0.1238 2.357 2.319 2.357 2.319 2.471 613,329 2.3534 -3.13%
2011-09-12 0 0.128 0.126 0.128 0.125 0.128 200,000 25,030 0.1252 2.433 2.395 2.433 2.376 2.433 10,520 2.3792 -0.78%
2011-09-09 0 0.129 0.125 0.129 0.125 0.131 5,510,000 695,810 0.1263 2.452 2.376 2.452 2.376 2.490 289,832 2.4007 -1.53%
2011-09-08 0 0.131 0.127 0.132 0.125 0.131 5,140,000 655,020 0.1274 2.490 2.414 2.509 2.376 2.490 270,370 2.4227 2.34%
2011-09-07 0 0.128 0.129 0.131 0.128 0.136 17,830,000 2,330,450 0.1307 2.433 2.452 2.490 2.433 2.585 937,879 2.4848 -3.03%
2011-09-06 0 0.132 0.132 0.134 0.130 0.136 7,460,000 989,470 0.1326 2.509 2.509 2.547 2.471 2.585 392,405 2.5216 -2.22%
2011-09-05 0 0.135 0.135 0.139 0.135 0.142 4,680,000 634,470 0.1356 2.566 2.566 2.643 2.566 2.700 246,173 2.5773 -3.57%
2011-09-02 0 0.140 0.139 0.144 0.138 0.149 11,190,000 1,570,760 0.1404 2.662 2.643 2.738 2.624 2.833 588,607 2.6686 -3.45%
2011-09-01 0 0.145 0.145 0.147 0.145 0.156 11,720,000 1,751,110 0.1494 2.757 2.757 2.795 2.757 2.966 616,486 2.8405 0.69%
2011-08-31 0 0.144 0.141 0.145 0.135 0.145 10,420,000 1,441,770 0.1384 2.738 2.681 2.757 2.566 2.757 548,104 2.6305 6.67%
2011-08-30 0 0.135 0.134 0.136 0.133 0.142 11,120,000 1,520,030 0.1367 2.566 2.547 2.585 2.528 2.700 584,925 2.5987 -4.26%
2011-08-29 0 0.141 0.139 0.142 0.138 0.146 6,870,000 969,960 0.1412 2.681 2.643 2.700 2.624 2.776 361,370 2.6841 -3.42%
2011-08-26 0 0.146 0.139 0.147 0.136 0.150 21,600,000 3,050,340 0.1412 2.776 2.643 2.795 2.585 2.852 1,136,185 2.6847 0.00%
2011-08-25 0 0.146 0.140 0.147 0.136 0.158 10,540,000 1,536,450 0.1458 2.776 2.662 2.795 2.585 3.004 554,416 2.7713 0.00%
2011-08-24 0 0.146 0.145 0.146 0.142 0.162 37,000,000 5,639,410 0.1524 2.776 2.757 2.776 2.700 3.080 1,946,243 2.8976 -9.88%
2011-08-23 0 0.162 0.163 0.164 0.155 0.174 26,691,200 4,416,059 0.1655 3.080 3.099 3.118 2.947 3.308 1,403,988 3.1454 1.25%
2011-08-22 0 0.160 0.156 0.160 0.151 0.166 30,260,800 4,822,770 0.1594 3.042 2.966 3.042 2.871 3.156 1,591,753 3.0298 1.27%
2011-08-19 0 0.158 0.158 0.159 0.145 0.167 66,890,000 10,473,100 0.1566 3.004 3.004 3.023 2.757 3.175 3,518,491 2.9766 3.95%
2011-08-18 0 0.152 0.149 0.153 0.123 0.159 77,720,000 10,952,410 0.1409 2.890 2.833 2.909 2.338 3.023 4,088,162 2.6791 24.59%
2011-08-17 0 0.122 0.122 0.123 0.115 0.128 26,830,000 3,319,180 0.1237 2.319 2.319 2.338 2.186 2.433 1,411,289 2.3519 1.67%
2011-08-16 0 0.120 0.118 0.120 0.113 0.121 11,740,000 1,391,500 0.1185 2.281 2.243 2.281 2.148 2.300 617,538 2.2533 4.35%
2011-08-15 0 0.115 0.115 0.117 0.114 0.118 2,740,000 316,980 0.1157 2.186 2.186 2.224 2.167 2.243 144,127 2.1993 0.00%
2011-08-12 0 0.115 0.113 0.114 0.113 0.118 4,760,000 543,090 0.1141 2.186 2.148 2.167 2.148 2.243 250,382 2.1691 -2.54%
2011-08-11 0 0.118 0.115 0.118 0.113 0.120 9,080,000 1,047,840 0.1154 2.243 2.186 2.243 2.148 2.281 477,618 2.1939 -3.28%
2011-08-10 0 0.122 0.115 0.122 0.113 0.122 9,160,800 1,070,644 0.1169 2.319 2.186 2.319 2.148 2.319 481,869 2.2219 4.27%
2011-08-09 0 0.117 0.114 0.116 0.112 0.120 14,789,600 1,681,608 0.1137 2.224 2.167 2.205 2.129 2.281 777,950 2.1616 -4.10%
2011-08-08 0 0.122 0.122 0.123 0.115 0.122 10,400,000 1,243,460 0.1196 2.319 2.319 2.338 2.186 2.319 547,052 2.2730 -0.81%
2011-08-05 0 0.123 0.122 0.123 0.116 0.124 10,780,000 1,305,090 0.1211 2.338 2.319 2.338 2.205 2.357 567,040 2.3016 -3.15%
2011-08-04 0 0.127 0.125 0.127 0.116 0.129 4,190,000 512,750 0.1224 2.414 2.376 2.414 2.205 2.452 220,399 2.3265 9.48%
2011-08-03 0 0.116 0.115 0.118 0.113 0.118 6,750,000 769,590 0.1140 2.205 2.186 2.243 2.148 2.243 355,058 2.1675 -1.69%
2011-08-02 0 0.118 0.117 0.118 0.115 0.120 5,400,000 628,480 0.1164 2.243 2.224 2.243 2.186 2.281 284,046 2.2126 -1.67%
2011-08-01 0 0.120 0.119 0.120 0.117 0.121 4,070,800 487,742 0.1198 2.281 2.262 2.281 2.224 2.300 214,129 2.2778 -0.83%
2011-07-29 0 0.121 0.121 0.122 0.119 0.123 3,190,000 383,990 0.1204 2.300 2.300 2.319 2.262 2.338 167,798 2.2884 -2.42%
2011-07-28 0 0.124 0.124 0.126 0.120 0.124 7,120,000 871,760 0.1224 2.357 2.357 2.395 2.281 2.357 374,520 2.3277 0.00%
2011-07-27 0 0.124 0.124 0.126 0.124 0.127 4,500,000 561,770 0.1248 2.357 2.357 2.395 2.357 2.414 236,705 2.3733 -1.59%
2011-07-26 0 0.126 0.125 0.128 0.126 0.128 1,470,000 186,130 0.1266 2.395 2.376 2.433 2.395 2.433 77,324 2.4072 0.00%
2011-07-25 0 0.126 0.125 0.126 0.124 0.128 2,060,000 261,120 0.1268 2.395 2.376 2.395 2.357 2.433 108,358 2.4098 -1.56%
2011-07-22 0 0.128 0.125 0.129 0.123 0.130 6,330,000 795,620 0.1257 2.433 2.376 2.452 2.338 2.471 332,965 2.3895 2.40%
2011-07-21 0 0.125 0.125 0.128 0.125 0.128 3,340,000 420,740 0.1260 2.376 2.376 2.433 2.376 2.433 175,688 2.3948 -3.10%
2011-07-20 0 0.129 0.127 0.129 0.125 0.136 5,653,200 717,784 0.1270 2.452 2.414 2.452 2.376 2.585 297,365 2.4138 -0.77%
2011-07-19 0 0.130 0.129 0.130 0.125 0.130 7,000,000 893,720 0.1277 2.471 2.452 2.471 2.376 2.471 368,208 2.4272 3.17%
2011-07-18 0 0.126 0.125 0.126 0.121 0.135 17,570,000 2,209,450 0.1258 2.395 2.376 2.395 2.300 2.566 924,202 2.3907 -7.35%
2011-07-15 0 0.136 0.133 0.137 0.132 0.139 4,150,000 555,910 0.1340 2.585 2.528 2.605 2.509 2.643 218,295 2.5466 -2.16%
2011-07-14 0 0.139 0.136 0.139 0.134 0.140 3,890,000 529,160 0.1360 2.643 2.585 2.643 2.547 2.662 204,618 2.5861 -2.11%
2011-07-13 0 0.142 0.140 0.142 0.142 0.142 1,590,000 225,780 0.1420 2.700 2.662 2.700 2.700 2.700 83,636 2.6996 2.16%
2011-07-12 0 0.139 0.138 0.140 0.138 0.142 4,460,000 621,180 0.1393 2.643 2.624 2.662 2.624 2.700 234,601 2.6478 -2.11%
2011-07-11 0 0.142 0.142 0.145 0.140 0.146 16,692,000 2,369,282 0.1419 2.700 2.700 2.757 2.662 2.776 878,018 2.6984 -4.05%
2011-07-08 0 0.148 0.146 0.148 0.145 0.148 3,180,000 464,230 0.1460 2.814 2.776 2.814 2.757 2.814 167,272 2.7753 0.00%
2011-07-07 0 0.148 0.145 0.148 0.145 0.150 2,611,600 382,996 0.1467 2.814 2.757 2.814 2.757 2.852 137,373 2.7880 1.37%
2011-07-06 0 0.146 0.146 0.149 0.145 0.151 5,830,800 856,598 0.1469 2.776 2.776 2.833 2.757 2.871 306,707 2.7929 -2.01%
2011-07-05 0 0.149 0.149 0.150 0.145 0.154 6,740,000 993,510 0.1474 2.833 2.833 2.852 2.757 2.928 354,532 2.8023 -1.32%
2011-07-04 0 0.151 0.151 0.153 0.147 0.153 1,812,400 271,158 0.1496 2.871 2.871 2.909 2.795 2.909 95,334 2.8443 0.67%
2011-06-30 0 0.150 0.149 0.151 0.142 0.154 8,852,400 1,295,646 0.1464 2.852 2.833 2.871 2.700 2.928 465,646 2.7825 0.00%
2011-06-29 0 0.150 0.150 0.152 0.150 0.165 1,530,000 231,640 0.1514 2.852 2.852 2.890 2.852 3.137 80,480 2.8782 -1.96%
2011-06-28 0 0.153 0.150 0.153 0.142 0.159 19,180,000 2,932,260 0.1529 2.909 2.852 2.909 2.700 3.023 1,008,890 2.9064 7.75%
2011-06-27 0 0.142 0.142 0.144 0.140 0.145 2,660,000 378,000 0.1421 2.700 2.700 2.738 2.662 2.757 139,919 2.7016 0.00%
2011-06-24 0 0.142 0.142 0.143 0.142 0.147 7,870,000 1,140,890 0.1450 2.700 2.700 2.719 2.700 2.795 413,971 2.7560 -2.74%
2011-06-23 0 0.146 0.143 0.146 0.140 0.149 8,280,000 1,192,590 0.1440 2.776 2.719 2.776 2.662 2.833 435,538 2.7382 3.55%
2011-06-22 0 0.141 0.140 0.141 0.141 0.143 4,010,000 569,220 0.1420 2.681 2.662 2.681 2.681 2.719 210,931 2.6986 0.00%
2011-06-21 0 0.141 0.141 0.143 0.140 0.152 10,570,800 1,508,380 0.1427 2.681 2.681 2.719 2.662 2.890 556,036 2.7127 -4.73%
2011-06-20 0 0.148 0.146 0.148 0.146 0.151 5,020,000 748,320 0.1491 2.814 2.776 2.814 2.776 2.871 264,058 2.8339 -1.33%
2011-06-17 0 0.150 0.149 0.150 0.150 0.155 9,070,000 1,365,940 0.1506 2.852 2.833 2.852 2.852 2.947 477,092 2.8631 0.00%
2011-06-16 0 0.150 0.150 0.153 0.150 0.157 8,840,000 1,350,690 0.1528 2.852 2.852 2.909 2.852 2.985 464,994 2.9047 -4.46%
2011-06-15 0 0.157 0.155 0.161 0.153 0.164 5,490,000 868,310 0.1582 2.985 2.947 3.061 2.909 3.118 288,780 3.0068 2.61%
2011-06-14 0 0.153 0.153 0.155 0.150 0.158 8,020,000 1,222,390 0.1524 2.909 2.909 2.947 2.852 3.004 421,861 2.8976 -4.37%
2011-06-13 0 0.160 0.155 0.160 0.154 0.170 8,980,000 1,418,910 0.1580 3.042 2.947 3.042 2.928 3.232 472,358 3.0039 -7.51%
2011-06-10 0 0.173 0.170 0.173 0.145 0.191 23,010,000 3,852,540 0.1674 3.289 3.232 3.289 2.757 3.631 1,210,353 3.1830 18.49%
2011-06-09 0 0.146 0.144 0.146 0.144 0.151 8,080,000 1,184,400 0.1466 2.776 2.738 2.776 2.738 2.871 425,017 2.7867 -5.81%
2011-06-08 0 0.155 0.152 0.156 0.149 0.165 33,960,000 5,168,430 0.1522 2.947 2.890 2.966 2.833 3.137 1,786,335 2.8933 -6.63%
2011-06-07 0 0.166 0.165 0.166 0.162 0.175 23,051,200 3,819,156 0.1657 3.156 3.137 3.156 3.080 3.327 1,212,520 3.1498 -1.78%
2011-06-03 0 0.169 0.169 0.171 0.167 0.178 26,070,000 4,427,870 0.1698 3.213 3.213 3.251 3.175 3.384 1,371,312 3.2289 -5.06%
2011-06-02 0 0.178 0.179 0.181 0.176 0.180 8,472,000 1,510,236 0.1783 3.384 3.403 3.441 3.346 3.422 445,637 3.3889 -0.56%
2011-06-01 0 0.179 0.178 0.179 0.177 0.185 6,160,000 1,110,940 0.1803 3.403 3.384 3.403 3.365 3.517 324,023 3.4286 -3.24%
2011-05-31 0 0.185 0.184 0.185 0.182 0.190 19,180,000 3,529,310 0.1840 3.517 3.498 3.517 3.460 3.612 1,008,890 3.4982 1.65%
2011-05-30 0 0.182 0.182 0.186 0.181 0.190 14,210,000 2,605,640 0.1834 3.460 3.460 3.536 3.441 3.612 747,462 3.4860 -2.67%
2011-05-27 0 0.187 0.186 0.187 0.187 0.194 3,946,000 744,948 0.1888 3.555 3.536 3.555 3.555 3.688 207,564 3.5890 -1.06%
2011-05-26 0 0.189 0.188 0.190 0.187 0.190 5,580,000 1,047,410 0.1877 3.593 3.574 3.612 3.555 3.612 293,514 3.5685 -0.53%
2011-05-25 0 0.190 0.190 0.191 0.188 0.190 3,260,000 614,050 0.1884 3.612 3.612 3.631 3.574 3.612 171,480 3.5809 1.06%
2011-05-24 0 0.188 0.188 0.189 0.183 0.193 9,930,000 1,863,410 0.1877 3.574 3.574 3.593 3.479 3.669 522,329 3.5675 2.17%
2011-05-23 0 0.184 0.183 0.184 0.181 0.191 5,796,000 1,076,400 0.1857 3.498 3.479 3.498 3.441 3.631 304,876 3.5306 -6.60%
2011-05-20 0 0.197 0.191 0.197 0.189 0.198 6,330,000 1,220,174 0.1928 3.745 3.631 3.745 3.593 3.764 332,965 3.6646 1.03%
2011-05-19 0 0.195 0.193 0.194 0.190 0.199 2,151,200 419,069 0.1948 3.707 3.669 3.688 3.612 3.783 113,156 3.7035 -2.50%
2011-05-18 0 0.200 0.196 0.200 0.195 0.206 19,090,000 3,825,140 0.2004 3.802 3.726 3.802 3.707 3.916 1,004,156 3.8093 -1.48%
2011-05-17 0 0.203 0.202 0.203 0.202 0.215 10,150,000 2,095,630 0.2065 3.859 3.840 3.859 3.840 4.087 533,902 3.9251 -1.93%
2011-05-16 0 0.207 0.207 0.209 0.196 0.218 33,544,412 6,994,640 0.2085 3.935 3.935 3.973 3.726 4.144 1,764,475 3.9641 2.99%
2011-05-13 0 0.201 0.201 0.202 0.175 0.203 32,340,000 6,122,540 0.1893 3.821 3.821 3.840 3.327 3.859 1,701,121 3.5991 14.20%
2011-05-12 0 0.176 0.176 0.178 0.171 0.180 17,372,000 3,019,086 0.1738 3.346 3.346 3.384 3.251 3.422 913,787 3.3039 -2.76%
2011-05-11 0 0.181 0.179 0.181 0.165 0.190 61,101,402 10,838,627 0.1774 3.441 3.403 3.441 3.137 3.612 3,214,004 3.3723 -6.22%
2011-05-09 0 0.193 0.193 0.195 0.192 0.199 19,690,000 3,835,330 0.1948 3.669 3.669 3.707 3.650 3.783 1,035,717 3.7031 -3.02%
2011-05-06 0 0.199 0.199 0.200 0.197 0.203 21,804,610 4,351,566 0.1996 3.783 3.783 3.802 3.745 3.859 1,146,948 3.7940 -1.49%
2011-05-05 0 0.202 0.202 0.205 0.202 0.221 29,556,000 6,074,268 0.2055 3.840 3.840 3.897 3.840 4.201 1,554,680 3.9071 -6.48%
2011-05-04 0 0.216 0.216 0.218 0.215 0.229 18,420,000 4,078,000 0.2214 4.106 4.106 4.144 4.087 4.354 968,913 4.2088 -4.00%
2011-05-03 0 0.225 0.225 0.227 0.224 0.231 13,996,400 3,173,446 0.2267 4.277 4.277 4.315 4.258 4.392 736,227 4.3104 -2.17%
2011-04-29 0 0.230 0.227 0.230 0.227 0.235 15,764,800 3,611,708 0.2291 4.373 4.315 4.373 4.315 4.468 829,247 4.3554 0.00%
2011-04-28 0 0.230 0.228 0.230 0.219 0.232 34,060,000 7,761,620 0.2279 4.373 4.335 4.373 4.163 4.411 1,791,595 4.3322 4.07%
2011-04-27 0 0.221 0.217 0.221 0.216 0.229 19,040,000 4,273,150 0.2244 4.201 4.125 4.201 4.106 4.354 1,001,526 4.2666 -1.34%
2011-04-26 0 0.224 0.222 0.223 0.220 0.232 18,150,000 4,077,770 0.2247 4.258 4.220 4.239 4.182 4.411 954,711 4.2712 -1.75%
2011-04-21 0 0.228 0.228 0.232 0.225 0.234 28,280,000 6,483,680 0.2293 4.335 4.335 4.411 4.277 4.449 1,487,561 4.3586 0.44%
2011-04-20 0 0.227 0.225 0.226 0.225 0.234 29,120,000 6,637,550 0.2279 4.315 4.277 4.296 4.277 4.449 1,531,746 4.3333 -0.87%
2011-04-19 0 0.229 0.227 0.229 0.220 0.240 17,800,000 4,084,250 0.2295 4.354 4.315 4.354 4.182 4.563 936,301 4.3621 0.88%
2011-04-18 0 0.227 0.224 0.227 0.223 0.238 31,290,000 7,114,270 0.2274 4.315 4.258 4.315 4.239 4.525 1,645,890 4.3224 -5.02%
2011-04-15 0 0.239 0.238 0.239 0.235 0.242 27,540,000 6,571,730 0.2386 4.544 4.525 4.544 4.468 4.601 1,448,636 4.5365 -0.83%
2011-04-14 0 0.241 0.237 0.242 0.231 0.248 60,370,800 14,581,044 0.2415 4.582 4.506 4.601 4.392 4.715 3,175,574 4.5916 2.55%
2011-04-13 0 0.235 0.234 0.235 0.201 0.241 117,168,000 26,084,322 0.2226 4.468 4.449 4.468 3.821 4.582 6,163,172 4.2323 8.29%
2011-04-12 0 0.217 0.216 0.218 0.210 0.237 70,540,400 15,695,388 0.2225 4.125 4.106 4.144 3.992 4.506 3,710,507 4.2300 -8.44%
2011-04-11 0 0.237 0.236 0.237 0.236 0.250 29,730,800 7,140,512 0.2402 4.506 4.487 4.506 4.487 4.753 1,563,874 4.5659 -5.20%
2011-04-08 0 0.250 0.250 0.255 0.247 0.255 31,828,000 7,948,410 0.2497 4.753 4.753 4.848 4.696 4.848 1,674,190 4.7476 0.00%
2011-04-07 0 0.250 0.250 0.255 0.245 0.255 35,470,000 8,855,330 0.2497 4.753 4.753 4.848 4.658 4.848 1,865,763 4.7462 0.40%
2011-04-06 0 0.249 0.249 0.250 0.245 0.270 75,610,000 19,034,930 0.2518 4.734 4.734 4.753 4.658 5.133 3,977,173 4.7860 -6.04%
2011-04-04 0 0.265 0.260 0.265 0.225 0.275 118,080,400 29,995,326 0.2540 5.038 4.943 5.038 4.277 5.228 6,211,166 4.8293 13.73%
2011-04-01 0 0.233 0.233 0.234 0.216 0.242 75,570,000 17,313,520 0.2291 4.430 4.430 4.449 4.106 4.601 3,975,069 4.3555 -2.51%
2011-03-31 0 0.239 0.238 0.239 0.238 0.265 146,399,600 36,339,604 0.2482 4.544 4.525 4.544 4.525 5.038 7,700,788 4.7189 -1.24%
2011-03-30 0 0.242 0.242 0.243 0.226 0.248 211,360,000 50,481,630 0.2388 4.601 4.601 4.620 4.296 4.715 11,117,780 4.5406 9.01%
2011-03-29 0 0.222 0.221 0.222 0.191 0.225 346,998,000 74,548,870 0.2148 4.220 4.201 4.220 3.631 4.277 18,252,496 4.0843 16.84%
2011-03-28 0 0.190 0.189 0.190 0.174 0.196 219,072,800 41,362,874 0.1888 3.612 3.593 3.612 3.308 3.726 11,523,483 3.5894 8.57%
2011-03-25 0 0.175 0.175 0.176 0.164 0.177 72,084,000 12,447,250 0.1727 3.327 3.327 3.346 3.118 3.365 3,791,702 3.2828 6.71%
2011-03-24 0 0.164 0.164 0.165 0.163 0.174 50,194,000 8,461,144 0.1686 3.118 3.118 3.137 3.099 3.308 2,640,262 3.2047 -5.20%
2011-03-23 0 0.173 0.172 0.173 0.170 0.181 66,650,000 11,709,250 0.1757 3.289 3.270 3.289 3.232 3.441 3,505,867 3.3399 0.00%
2011-03-22 0 0.173 0.172 0.175 0.157 0.180 232,033,090 40,268,301 0.1735 3.289 3.270 3.327 2.985 3.422 12,205,209 3.2993 9.49%
2011-03-21 0 0.158 0.157 0.158 0.140 0.164 84,350,400 13,173,307 0.1562 3.004 2.985 3.004 2.662 3.118 4,436,929 2.9690 12.86%
2011-03-18 0 0.140 0.139 0.140 0.136 0.149 41,366,000 5,827,232 0.1409 2.662 2.643 2.662 2.585 2.833 2,175,899 2.6781 -2.78%
2011-03-17 0 0.144 0.143 0.144 0.136 0.165 98,040,000 14,431,630 0.1472 2.738 2.719 2.738 2.585 3.137 5,157,017 2.7984 -7.69%
2011-03-16 0 0.156 0.155 0.156 0.123 0.182 333,150,000 52,317,440 0.1570 2.966 2.947 2.966 2.338 3.460 17,524,075 2.9855 26.83%
2011-03-15 0 0.123 0.123 0.124 0.102 0.128 116,401,600 13,603,974 0.1169 2.338 2.338 2.357 1.939 2.433 6,122,859 2.2218 20.59%
2011-03-14 0 0.102 0.102 0.103 0.099 0.103 13,450,000 1,372,280 0.1020 1.939 1.939 1.958 1.882 1.958 707,486 1.9397 2.00%
2011-03-11 0 0.100 0.099 0.100 0.099 0.102 10,930,000 1,099,180 0.1006 1.901 1.882 1.901 1.882 1.939 574,931 1.9118 -1.96%
2011-03-10 0 0.102 0.101 0.102 0.100 0.103 6,120,000 624,370 0.1020 1.939 1.920 1.939 1.901 1.958 321,919 1.9395 -0.97%
2011-03-09 0 0.103 0.101 0.103 0.100 0.103 8,070,000 823,060 0.1020 1.958 1.920 1.958 1.901 1.958 424,491 1.9389 0.98%
2011-03-08 0 0.102 0.102 0.103 0.100 0.105 8,912,000 905,970 0.1017 1.939 1.939 1.958 1.901 1.996 468,782 1.9326 -1.92%
2011-03-07 0 0.104 0.103 0.104 0.102 0.105 2,392,000 248,248 0.1038 1.977 1.958 1.977 1.939 1.996 125,822 1.9730 -0.95%
2011-03-04 0 0.105 0.104 0.105 0.101 0.108 15,430,000 1,617,570 0.1048 1.996 1.977 1.996 1.920 2.053 811,636 1.9930 3.96%
2011-03-03 0 0.101 0.100 0.101 0.100 0.104 5,690,800 580,156 0.1019 1.920 1.901 1.920 1.901 1.977 299,343 1.9381 -2.88%
2011-03-02 0 0.104 0.102 0.104 0.096 0.104 33,360,000 3,281,910 0.0984 1.977 1.939 1.977 1.825 1.977 1,754,775 1.8703 -3.70%
2011-03-01 0 0.108 0.104 0.108 0.102 0.108 4,060,800 429,247 0.1057 2.053 1.977 2.053 1.939 2.053 213,603 2.0096 0.00%
2011-02-28 0 0.108 0.102 0.109 0.102 0.109 3,380,000 356,430 0.1055 2.053 1.939 2.072 1.939 2.072 177,792 2.0048 0.93%
2011-02-25 0 0.107 0.104 0.107 0.104 0.108 2,890,000 304,690 0.1054 2.034 1.977 2.034 1.977 2.053 152,017 2.0043 1.90%
2011-02-24 0 0.105 0.104 0.109 0.104 0.110 3,560,000 382,700 0.1075 1.996 1.977 2.072 1.977 2.091 187,260 2.0437 -3.67%
2011-02-23 0 0.109 0.106 0.109 0.106 0.110 810,000 87,310 0.1078 2.072 2.015 2.072 2.015 2.091 42,607 2.0492 -0.91%
2011-02-22 0 0.110 0.106 0.110 0.106 0.112 6,412,000 700,700 0.1093 2.091 2.015 2.091 2.015 2.129 337,279 2.0775 -0.90%
2011-02-21 0 0.111 0.110 0.111 0.109 0.112 480,000 52,750 0.1099 2.110 2.091 2.110 2.072 2.129 25,249 2.0892 -0.89%
2011-02-18 0 0.112 0.110 0.112 0.108 0.112 2,300,000 253,590 0.1103 2.129 2.091 2.129 2.053 2.129 120,983 2.0961 1.82%
2011-02-17 0 0.110 0.108 0.110 0.107 0.110 4,720,000 513,070 0.1087 2.091 2.053 2.091 2.034 2.091 248,277 2.0665 0.00%
2011-02-16 0 0.110 0.108 0.110 0.106 0.110 3,642,400 389,084 0.1068 2.091 2.053 2.091 2.015 2.091 191,594 2.0308 2.80%
2011-02-15 0 0.107 0.106 0.107 0.106 0.110 3,480,000 380,650 0.1094 2.034 2.015 2.034 2.015 2.091 183,052 2.0795 -4.46%
2011-02-14 0 0.112 0.110 0.112 0.110 0.113 6,184,000 687,840 0.1112 2.129 2.091 2.129 2.091 2.148 325,286 2.1146 1.82%
2011-02-11 0 0.110 0.108 0.110 0.106 0.110 3,870,000 417,670 0.1079 2.091 2.053 2.091 2.015 2.091 203,566 2.0518 0.92%
2011-02-10 0 0.109 0.108 0.109 0.103 0.109 9,624,000 1,032,610 0.1073 2.072 2.053 2.072 1.958 2.072 506,234 2.0398 0.00%
2011-02-09 0 0.109 0.108 0.111 0.108 0.112 2,590,000 284,440 0.1098 2.072 2.053 2.110 2.053 2.129 136,237 2.0878 -2.68%
2011-02-08 0 0.112 0.110 0.112 0.110 0.114 2,870,000 317,470 0.1106 2.129 2.091 2.129 2.091 2.167 150,965 2.1029 1.82%
2011-02-07 0 0.110 0.110 0.114 0.110 0.112 50,000 5,540 0.1108 2.091 2.091 2.167 2.091 2.129 2,630 2.1064 -1.79%
2011-02-02 0 0.112 0.110 0.113 0.108 0.114 1,610,000 177,090 0.1100 2.129 2.091 2.148 2.053 2.167 84,688 2.0911 -1.75%
2011-02-01 0 0.114 0.112 0.114 0.109 0.115 3,020,000 333,950 0.1106 2.167 2.129 2.167 2.072 2.186 158,855 2.1022 2.70%
2011-01-31 0 0.111 0.110 0.111 0.109 0.112 4,890,000 538,240 0.1101 2.110 2.091 2.110 2.072 2.129 257,220 2.0925 1.83%
2011-01-28 0 0.109 0.109 0.112 0.109 0.113 870,000 97,380 0.1119 2.072 2.072 2.129 2.072 2.148 45,763 2.1279 -2.68%
2011-01-27 0 0.112 0.110 0.113 0.110 0.116 16,390,000 1,834,440 0.1119 2.129 2.091 2.148 2.091 2.205 862,133 2.1278 -1.75%
2011-01-26 0 0.114 0.114 0.117 0.112 0.118 10,480,000 1,217,330 0.1162 2.167 2.167 2.224 2.129 2.243 551,260 2.2083 -5.00%
2011-01-25 0 0.120 0.118 0.120 0.118 0.121 741,200 88,492 0.1194 2.281 2.243 2.281 2.243 2.300 38,988 2.2697 -0.83%
2011-01-24 0 0.121 0.118 0.121 0.116 0.125 7,960,000 965,130 0.1212 2.300 2.243 2.300 2.205 2.376 418,705 2.3050 0.00%
2011-01-21 0 0.121 0.120 0.121 0.117 0.123 13,360,000 1,602,160 0.1199 2.300 2.281 2.300 2.224 2.338 702,751 2.2798 -2.42%
2011-01-20 0 0.124 0.122 0.124 0.122 0.126 2,266,800 279,542 0.1233 2.357 2.319 2.357 2.319 2.395 119,236 2.3444 0.81%
2011-01-19 0 0.123 0.123 0.125 0.123 0.125 2,620,000 323,520 0.1235 2.338 2.338 2.376 2.338 2.376 137,815 2.3475 0.00%
2011-01-18 0 0.123 0.123 0.125 0.123 0.127 1,860,000 230,100 0.1237 2.338 2.338 2.376 2.338 2.414 97,838 2.3518 0.00%
2011-01-17 0 0.123 0.123 0.125 0.123 0.125 2,337,600 290,510 0.1243 2.338 2.338 2.376 2.338 2.376 122,960 2.3626 -2.38%
2011-01-14 0 0.126 0.126 0.128 0.124 0.132 11,280,000 1,435,440 0.1273 2.395 2.395 2.433 2.357 2.509 593,341 2.4192 0.80%
2011-01-13 0 0.125 0.124 0.125 0.123 0.128 24,220,000 2,987,040 0.1233 2.376 2.357 2.376 2.338 2.433 1,274,000 2.3446 1.63%
2011-01-12 0 0.123 0.123 0.127 0.123 0.126 3,610,000 446,670 0.1237 2.338 2.338 2.414 2.338 2.395 189,890 2.3523 -0.81%
2011-01-11 0 0.124 0.123 0.124 0.120 0.129 5,450,400 667,746 0.1225 2.357 2.338 2.357 2.281 2.452 286,697 2.3291 -2.36%
2011-01-10 0 0.127 0.126 0.127 0.126 0.128 1,860,000 235,560 0.1266 2.414 2.395 2.414 2.395 2.433 97,838 2.4076 -0.78%
2011-01-07 0 0.128 0.127 0.128 0.127 0.130 8,550,000 1,101,570 0.1288 2.433 2.414 2.433 2.414 2.471 449,740 2.4493 -3.03%
2011-01-06 0 0.132 0.131 0.132 0.130 0.135 7,524,000 988,310 0.1314 2.509 2.490 2.509 2.471 2.566 395,771 2.4972 0.00%
2011-01-05 0 0.132 0.132 0.134 0.132 0.134 2,274,000 301,888 0.1328 2.509 2.509 2.547 2.509 2.547 119,615 2.5238 -1.49%
2011-01-04 0 0.134 0.132 0.134 0.130 0.138 14,480,000 1,928,790 0.1332 2.547 2.509 2.547 2.471 2.624 761,665 2.5323 2.29%
2011-01-03 0 0.131 0.128 0.131 0.126 0.132 4,340,000 564,060 0.1300 2.490 2.433 2.490 2.395 2.509 228,289 2.4708 0.00%
2010-12-31 0 0.131 0.131 0.133 0.130 0.135 1,270,000 167,040 0.1315 2.490 2.490 2.528 2.471 2.566 66,803 2.5005 -2.96%
2010-12-30 0 0.135 0.133 0.135 0.123 0.137 33,736,000 4,444,300 0.1317 2.566 2.528 2.566 2.338 2.605 1,774,553 2.5045 8.00%
2010-12-29 0 0.125 0.123 0.125 0.116 0.128 20,470,800 2,468,446 0.1206 2.376 2.338 2.376 2.205 2.433 1,076,788 2.2924 5.04%
2010-12-28 0 0.119 0.118 0.120 0.115 0.125 29,802,000 3,530,434 0.1185 2.262 2.243 2.281 2.186 2.376 1,567,620 2.2521 -4.03%
2010-12-24 0 0.124 0.123 0.124 0.123 0.128 6,200,000 773,750 0.1248 2.357 2.338 2.357 2.338 2.433 326,127 2.3725 -3.13%
2010-12-23 0 0.128 0.127 0.128 0.125 0.128 6,840,000 865,980 0.1266 2.433 2.414 2.433 2.376 2.433 359,792 2.4069 0.00%
2010-12-22 0 0.128 0.127 0.128 0.124 0.128 12,020,000 1,518,310 0.1263 2.433 2.414 2.433 2.357 2.433 632,266 2.4014 2.40%
2010-12-21 0 0.125 0.124 0.125 0.122 0.126 11,323,200 1,413,070 0.1248 2.376 2.357 2.376 2.319 2.395 595,613 2.3725 3.31%
2010-12-20 0 0.121 0.120 0.123 0.118 0.126 23,712,000 2,882,562 0.1216 2.300 2.281 2.338 2.243 2.395 1,247,279 2.3111 -1.63%
2010-12-17 0 0.123 0.123 0.126 0.123 0.129 14,460,000 1,798,480 0.1244 2.338 2.338 2.395 2.338 2.452 760,613 2.3645 -5.38%
2010-12-16 0 0.130 0.129 0.130 0.129 0.131 2,390,000 312,550 0.1308 2.471 2.452 2.471 2.452 2.490 125,717 2.4861 -0.76%
2010-12-15 0 0.131 0.130 0.131 0.124 0.135 36,850,000 4,707,030 0.1277 2.490 2.471 2.490 2.357 2.566 1,938,353 2.4284 0.77%
2010-12-14 0 0.130 0.129 0.130 0.129 0.135 19,670,800 2,566,076 0.1305 2.471 2.452 2.471 2.452 2.566 1,034,707 2.4800 -3.70%
2010-12-13 0 0.135 0.134 0.135 0.133 0.137 9,560,000 1,292,030 0.1351 2.566 2.547 2.566 2.528 2.605 502,867 2.5693 0.00%
2010-12-10 0 0.135 0.135 0.136 0.127 0.145 43,520,400 5,842,230 0.1342 2.566 2.566 2.585 2.414 2.757 2,289,223 2.5521 -6.90%
2010-12-09 0 0.145 0.144 0.146 0.144 0.152 9,380,000 1,402,640 0.1495 2.757 2.738 2.776 2.738 2.890 493,399 2.8428 -3.33%
2010-12-08 0 0.150 0.150 0.152 0.150 0.154 7,720,000 1,173,500 0.1520 2.852 2.852 2.890 2.852 2.928 406,081 2.8898 -1.32%
2010-12-07 0 0.152 0.151 0.152 0.151 0.156 6,480,800 989,375 0.1527 2.890 2.871 2.890 2.871 2.966 340,898 2.9023 -1.94%
2010-12-06 0 0.155 0.153 0.155 0.154 0.157 6,600,000 1,025,530 0.1554 2.947 2.909 2.947 2.928 2.985 347,168 2.9540 0.00%
2010-12-03 0 0.155 0.154 0.155 0.154 0.159 8,140,000 1,268,440 0.1558 2.947 2.928 2.947 2.928 3.023 428,173 2.9624 0.00%
2010-12-02 0 0.155 0.155 0.157 0.152 0.159 16,610,000 2,604,710 0.1568 2.947 2.947 2.985 2.890 3.023 873,705 2.9812 -1.90%
2010-12-01 0 0.158 0.157 0.158 0.157 0.161 2,230,000 352,750 0.1582 3.004 2.985 3.004 2.985 3.061 117,301 3.0072 -1.25%
2010-11-30 0 0.160 0.159 0.160 0.155 0.160 5,440,000 862,780 0.1586 3.042 3.023 3.042 2.947 3.042 286,150 3.0151 0.63%
2010-11-29 0 0.159 0.159 0.160 0.157 0.160 8,010,000 1,265,070 0.1579 3.023 3.023 3.042 2.985 3.042 421,335 3.0025 0.63%
2010-11-26 0 0.158 0.157 0.158 0.158 0.161 4,350,000 694,550 0.1597 3.004 2.985 3.004 3.004 3.061 228,815 3.0354 -1.25%
2010-11-25 0 0.160 0.159 0.161 0.159 0.161 5,270,800 841,819 0.1597 3.042 3.023 3.061 3.023 3.061 277,250 3.0363 0.00%
2010-11-24 0 0.160 0.160 0.161 0.159 0.162 4,600,000 733,390 0.1594 3.042 3.042 3.061 3.023 3.080 241,965 3.0310 0.63%
2010-11-23 0 0.159 0.159 0.162 0.159 0.165 8,530,000 1,392,660 0.1633 3.023 3.023 3.080 3.023 3.137 448,688 3.1039 -3.64%
2010-11-22 0 0.165 0.164 0.166 0.165 0.168 5,980,000 990,040 0.1656 3.137 3.118 3.156 3.137 3.194 314,555 3.1474 0.00%
2010-11-19 0 0.165 0.164 0.165 0.164 0.166 4,360,400 715,842 0.1642 3.137 3.118 3.137 3.118 3.156 229,362 3.1210 -0.60%
2010-11-18 0 0.166 0.165 0.166 0.162 0.167 9,050,000 1,486,560 0.1643 3.156 3.137 3.156 3.080 3.175 476,040 3.1228 0.61%
2010-11-17 0 0.165 0.164 0.165 0.162 0.165 8,940,000 1,461,580 0.1635 3.137 3.118 3.137 3.080 3.137 470,254 3.1081 0.61%
2010-11-16 0 0.164 0.164 0.165 0.163 0.168 7,020,000 1,154,400 0.1644 3.118 3.118 3.137 3.099 3.194 369,260 3.1263 -0.61%
2010-11-15 0 0.165 0.165 0.167 0.163 0.171 12,000,000 1,997,690 0.1665 3.137 3.137 3.175 3.099 3.251 631,214 3.1648 -3.51%
2010-11-12 0 0.171 0.171 0.172 0.170 0.176 12,786,800 2,205,099 0.1725 3.251 3.251 3.270 3.232 3.346 672,600 3.2785 -2.84%
2010-11-11 0 0.176 0.175 0.176 0.175 0.179 8,590,000 1,510,460 0.1758 3.346 3.327 3.346 3.327 3.403 451,844 3.3429 0.00%
2010-11-10 0 0.176 0.175 0.176 0.174 0.178 7,660,000 1,343,070 0.1753 3.346 3.327 3.346 3.308 3.384 402,925 3.3333 1.15%
2010-11-09 0 0.174 0.175 0.176 0.173 0.179 24,640,000 4,284,160 0.1739 3.308 3.327 3.346 3.289 3.403 1,296,092 3.3054 0.58%
2010-11-08 0 0.173 0.173 0.175 0.173 0.177 12,284,400 2,151,116 0.1751 3.289 3.289 3.327 3.289 3.365 646,174 3.3290 0.00%
2010-11-05 0 0.173 0.173 0.174 0.172 0.175 8,750,000 1,516,860 0.1734 3.289 3.289 3.308 3.270 3.327 460,260 3.2957 -1.14%
2010-11-04 0 0.175 0.174 0.176 0.174 0.180 19,270,400 3,400,596 0.1765 3.327 3.308 3.346 3.308 3.422 1,013,645 3.3548 0.00%
2010-11-03 0 0.175 0.174 0.176 0.170 0.183 43,990,000 7,801,730 0.1774 3.327 3.308 3.346 3.232 3.479 2,313,925 3.3716 1.74%
2010-11-02 0 0.172 0.170 0.172 0.167 0.173 5,614,000 956,410 0.1704 3.270 3.232 3.270 3.175 3.289 295,303 3.2387 0.00%
2010-11-01 0 0.172 0.172 0.173 0.169 0.181 60,720,800 10,707,256 0.1763 3.270 3.270 3.289 3.213 3.441 3,193,984 3.3523 1.78%
2010-10-29 0 0.169 0.166 0.169 0.165 0.173 7,890,000 1,323,930 0.1678 3.213 3.156 3.213 3.137 3.289 415,023 3.1900 -1.74%
2010-10-28 0 0.172 0.172 0.174 0.164 0.174 8,483,200 1,440,527 0.1698 3.270 3.270 3.308 3.118 3.308 446,226 3.2282 0.00%
2010-10-27 0 0.172 0.171 0.172 0.163 0.172 22,520,000 3,776,980 0.1677 3.270 3.251 3.270 3.099 3.270 1,184,578 3.1885 2.38%
2010-10-26 0 0.168 0.167 0.169 0.165 0.176 26,178,800 4,366,506 0.1668 3.194 3.175 3.213 3.137 3.346 1,377,035 3.1709 -2.89%
2010-10-25 0 0.173 0.172 0.173 0.172 0.176 5,395,200 932,978 0.1729 3.289 3.270 3.289 3.270 3.346 283,794 3.2875 -0.57%
2010-10-22 0 0.174 0.173 0.174 0.173 0.177 17,553,600 3,069,074 0.1748 3.308 3.289 3.308 3.289 3.365 923,340 3.3239 -0.57%
2010-10-21 0 0.175 0.172 0.175 0.166 0.183 33,600,000 5,892,750 0.1754 3.327 3.270 3.327 3.156 3.479 1,767,399 3.3341 4.79%
2010-10-20 0 0.167 0.166 0.167 0.151 0.172 29,550,000 4,866,300 0.1647 3.175 3.156 3.175 2.871 3.270 1,554,364 3.1307 6.37%
2010-10-19 0 0.157 0.157 0.158 0.150 0.157 15,879,200 2,435,196 0.1534 2.985 2.985 3.004 2.852 2.985 835,264 2.9155 1.95%
2010-10-18 0 0.154 0.153 0.154 0.151 0.160 23,690,000 3,612,930 0.1525 2.928 2.909 2.928 2.871 3.042 1,246,121 2.8993 -3.75%
2010-10-15 0 0.160 0.159 0.161 0.158 0.165 15,870,000 2,550,190 0.1607 3.042 3.023 3.061 3.004 3.137 834,780 3.0549 -3.03%
2010-10-14 0 0.165 0.164 0.165 0.164 0.172 12,780,000 2,141,680 0.1676 3.137 3.118 3.137 3.118 3.270 672,243 3.1859 -2.94%
2010-10-13 0 0.170 0.169 0.170 0.168 0.172 13,641,200 2,320,012 0.1701 3.232 3.213 3.232 3.194 3.270 717,543 3.2333 0.59%
2010-10-12 0 0.169 0.169 0.170 0.166 0.173 15,240,000 2,570,070 0.1686 3.213 3.213 3.232 3.156 3.289 801,642 3.2060 -0.59%
2010-10-11 0 0.170 0.168 0.171 0.166 0.178 24,864,800 4,237,678 0.1704 3.232 3.194 3.251 3.156 3.384 1,307,917 3.2400 -5.03%
2010-10-08 0 0.179 0.179 0.181 0.177 0.186 14,310,000 2,586,470 0.1807 3.403 3.403 3.441 3.365 3.536 752,723 3.4362 -3.76%
2010-10-07 0 0.186 0.185 0.186 0.176 0.190 15,040,000 2,747,820 0.1827 3.536 3.517 3.536 3.346 3.612 791,121 3.4733 6.29%
2010-10-06 0 0.175 0.174 0.175 0.173 0.176 11,200,000 1,950,180 0.1741 3.327 3.308 3.327 3.289 3.346 589,133 3.3103 0.00%
2010-10-05 0 0.175 0.174 0.176 0.172 0.176 9,460,000 1,652,030 0.1746 3.327 3.308 3.346 3.270 3.346 497,607 3.3199 0.00%
2010-10-04 0 0.175 0.173 0.175 0.170 0.182 22,393,200 3,918,059 0.1750 3.327 3.289 3.327 3.232 3.460 1,177,908 3.3263 -4.89%
2010-09-30 0 0.184 0.184 0.185 0.180 0.190 16,750,800 3,095,884 0.1848 3.498 3.498 3.517 3.422 3.612 881,111 3.5136 -1.08%
2010-09-29 0 0.186 0.186 0.189 0.185 0.194 12,890,000 2,432,510 0.1887 3.536 3.536 3.593 3.517 3.688 678,029 3.5876 -4.12%
2010-09-28 0 0.194 0.191 0.194 0.185 0.198 20,710,000 3,960,560 0.1912 3.688 3.631 3.688 3.517 3.764 1,089,370 3.6356 -2.51%
2010-09-27 0 0.199 0.198 0.200 0.198 0.204 18,182,400 3,661,559 0.2014 3.783 3.764 3.802 3.764 3.878 956,415 3.8284 -0.50%
2010-09-24 0 0.200 0.199 0.201 0.199 0.202 8,780,000 1,753,110 0.1997 3.802 3.783 3.821 3.783 3.840 461,838 3.7959 0.00%
2010-09-22 0 0.200 0.199 0.200 0.195 0.200 6,524,800 1,293,074 0.1982 3.802 3.783 3.802 3.707 3.802 343,212 3.7676 2.56%
2010-09-21 0 0.195 0.194 0.195 0.194 0.199 13,850,000 2,720,380 0.1964 3.707 3.688 3.707 3.688 3.783 728,526 3.7341 -2.01%
2010-09-20 0 0.199 0.198 0.199 0.194 0.202 21,360,000 4,226,660 0.1979 3.783 3.764 3.783 3.688 3.840 1,123,561 3.7618 -1.00%
2010-09-17 0 0.201 0.200 0.202 0.200 0.205 13,710,000 2,770,640 0.2021 3.821 3.802 3.840 3.802 3.897 721,162 3.8419 -0.50%
2010-09-16 0 0.202 0.201 0.202 0.200 0.204 12,740,000 2,561,050 0.2010 3.840 3.821 3.840 3.802 3.878 670,139 3.8217 0.00%
2010-09-15 0 0.202 0.202 0.204 0.201 0.206 8,750,000 1,783,610 0.2038 3.840 3.840 3.878 3.821 3.916 460,260 3.8752 -1.46%
2010-09-14 0 0.205 0.205 0.206 0.203 0.207 12,020,000 2,465,000 0.2051 3.897 3.897 3.916 3.859 3.935 632,266 3.8987 0.00%
2010-09-13 0 0.205 0.204 0.205 0.202 0.207 9,904,800 2,028,256 0.2048 3.897 3.878 3.897 3.840 3.935 521,004 3.8930 0.49%
2010-09-10 0 0.204 0.203 0.204 0.204 0.208 10,743,200 2,206,500 0.2054 3.878 3.859 3.878 3.878 3.954 565,105 3.9046 -0.97%
2010-09-09 0 0.206 0.205 0.206 0.204 0.213 18,384,800 3,815,941 0.2076 3.916 3.897 3.916 3.878 4.049 967,062 3.9459 -0.48%
2010-09-08 0 0.207 0.205 0.207 0.203 0.207 3,190,000 653,150 0.2047 3.935 3.897 3.935 3.859 3.935 167,798 3.8925 -0.48%
2010-09-07 0 0.208 0.207 0.209 0.203 0.210 6,795,200 1,404,605 0.2067 3.954 3.935 3.973 3.859 3.992 357,435 3.9297 0.97%
2010-09-06 0 0.206 0.203 0.208 0.201 0.206 11,016,400 2,242,958 0.2036 3.916 3.859 3.954 3.821 3.916 579,475 3.8707 0.49%
2010-09-03 0 0.205 0.204 0.205 0.203 0.207 6,062,000 1,246,192 0.2056 3.897 3.878 3.897 3.859 3.935 318,868 3.9082 -0.49%
2010-09-02 0 0.206 0.206 0.207 0.203 0.210 8,856,400 1,815,758 0.2050 3.916 3.916 3.935 3.859 3.992 465,857 3.8977 1.48%
2010-09-01 0 0.203 0.203 0.204 0.199 0.227 151,790,000 32,628,900 0.2150 3.859 3.859 3.878 3.783 4.315 7,984,329 4.0866 1.50%
2010-08-31 0 0.200 0.200 0.203 0.199 0.204 12,770,000 2,563,280 0.2007 3.802 3.802 3.859 3.783 3.878 671,717 3.8160 -1.96%
2010-08-30 0 0.204 0.202 0.204 0.201 0.206 11,770,000 2,386,450 0.2028 3.878 3.840 3.878 3.821 3.916 619,116 3.8546 -0.97%
2010-08-27 0 0.206 0.206 0.207 0.205 0.210 4,559,700 941,221 0.2064 3.916 3.916 3.935 3.897 3.992 239,845 3.9243 -1.44%
2010-08-26 0 0.209 0.205 0.209 0.206 0.212 7,630,000 1,590,580 0.2085 3.973 3.897 3.973 3.916 4.030 401,347 3.9631 0.00%
2010-08-25 0 0.209 0.208 0.210 0.208 0.224 67,040,000 14,582,800 0.2175 3.973 3.954 3.992 3.954 4.258 3,526,382 4.1353 0.00%
2010-08-24 0 0.209 0.209 0.211 0.204 0.230 60,500,000 13,130,910 0.2170 3.973 3.973 4.011 3.878 4.373 3,182,370 4.1261 2.45%
2010-08-23 0 0.204 0.203 0.205 0.204 0.209 7,673,200 1,574,130 0.2051 3.878 3.859 3.897 3.878 3.973 403,619 3.9000 -1.45%
2010-08-20 0 0.207 0.206 0.207 0.206 0.210 9,324,800 1,939,070 0.2079 3.935 3.916 3.935 3.916 3.992 490,495 3.9533 -1.43%
2010-08-19 0 0.210 0.210 0.212 0.208 0.214 6,704,900 1,411,860 0.2106 3.992 3.992 4.030 3.954 4.068 352,685 4.0032 0.96%
2010-08-18 0 0.208 0.208 0.210 0.206 0.211 12,161,200 2,537,140 0.2086 3.954 3.954 3.992 3.916 4.011 639,693 3.9662 -0.95%
2010-08-17 0 0.210 0.210 0.211 0.208 0.214 13,120,000 2,762,290 0.2105 3.992 3.992 4.011 3.954 4.068 690,127 4.0026 -1.87%
2010-08-16 0 0.214 0.213 0.214 0.212 0.219 4,530,000 969,730 0.2141 4.068 4.049 4.068 4.030 4.163 238,283 4.0697 0.00%
2010-08-13 0 0.214 0.213 0.214 0.210 0.216 7,830,000 1,661,610 0.2122 4.068 4.049 4.068 3.992 4.106 411,867 4.0343 0.00%
2010-08-12 0 0.214 0.214 0.215 0.208 0.216 10,940,000 2,304,480 0.2106 4.068 4.068 4.087 3.954 4.106 575,457 4.0046 -0.93%
2010-08-11 0 0.216 0.216 0.217 0.215 0.223 14,200,000 3,088,990 0.2175 4.106 4.106 4.125 4.087 4.239 746,936 4.1355 -3.57%
2010-08-10 0 0.224 0.223 0.224 0.222 0.224 5,790,000 1,290,620 0.2229 4.258 4.239 4.258 4.220 4.258 304,561 4.2376 0.45%
2010-08-09 0 0.223 0.223 0.224 0.222 0.225 4,540,000 1,012,470 0.2230 4.239 4.239 4.258 4.220 4.277 238,809 4.2397 -0.89%
2010-08-06 0 0.225 0.224 0.225 0.223 0.226 7,490,000 1,682,570 0.2246 4.277 4.258 4.277 4.239 4.296 393,983 4.2707 -0.44%
2010-08-05 0 0.226 0.226 0.228 0.225 0.230 10,551,000 2,398,678 0.2273 4.296 4.296 4.335 4.277 4.373 554,995 4.3220 -0.88%
2010-08-04 0 0.228 0.226 0.229 0.225 0.230 5,100,000 1,160,480 0.2275 4.335 4.296 4.354 4.277 4.373 268,266 4.3259 -0.44%
2010-08-03 0 0.229 0.229 0.230 0.229 0.235 10,506,000 2,419,700 0.2303 4.354 4.354 4.373 4.354 4.468 552,628 4.3785 -1.29%
2010-08-02 0 0.232 0.232 0.233 0.227 0.232 11,120,000 2,558,720 0.2301 4.411 4.411 4.430 4.315 4.411 584,925 4.3744 1.31%
2010-07-30 0 0.229 0.229 0.230 0.224 0.233 7,528,000 1,713,290 0.2276 4.354 4.354 4.373 4.258 4.430 395,982 4.3267 -0.43%
2010-07-29 0 0.230 0.229 0.230 0.226 0.233 7,570,000 1,734,110 0.2291 4.373 4.354 4.373 4.296 4.430 398,191 4.3550 -1.29%
2010-07-28 0 0.233 0.229 0.233 0.225 0.238 9,641,600 2,233,920 0.2317 4.430 4.354 4.430 4.277 4.525 507,159 4.4048 2.19%
2010-07-27 0 0.228 0.228 0.229 0.225 0.228 3,490,000 790,010 0.2264 4.335 4.335 4.354 4.277 4.335 183,578 4.3034 0.00%
2010-07-26 0 0.228 0.224 0.228 0.222 0.228 4,370,400 987,708 0.2260 4.335 4.258 4.335 4.220 4.335 229,888 4.2965 0.44%
2010-07-23 0 0.227 0.227 0.229 0.225 0.232 7,685,600 1,755,352 0.2284 4.315 4.315 4.354 4.277 4.411 404,271 4.3420 -2.99%
2010-07-22 0 0.234 0.230 0.234 0.226 0.235 3,640,000 838,280 0.2303 4.449 4.373 4.449 4.296 4.468 191,468 4.3782 2.18%
2010-07-21 0 0.229 0.227 0.229 0.220 0.243 39,449,600 9,292,867 0.2356 4.354 4.315 4.354 4.182 4.620 2,075,095 4.4783 4.09%
2010-07-20 0 0.220 0.218 0.220 0.217 0.220 5,610,000 1,224,370 0.2182 4.182 4.144 4.182 4.125 4.182 295,092 4.1491 1.85%
2010-07-19 0 0.216 0.215 0.216 0.210 0.219 4,830,000 1,032,020 0.2137 4.106 4.087 4.106 3.992 4.163 254,064 4.0621 -1.37%
2010-07-16 0 0.219 0.219 0.220 0.219 0.227 8,410,000 1,858,210 0.2210 4.163 4.163 4.182 4.163 4.315 442,376 4.2005 -3.10%
2010-07-15 0 0.226 0.226 0.230 0.226 0.236 14,020,000 3,206,130 0.2287 4.296 4.296 4.373 4.296 4.487 737,468 4.3475 -0.88%
2010-07-14 0 0.228 0.227 0.230 0.226 0.250 23,630,000 5,555,250 0.2351 4.335 4.315 4.373 4.296 4.753 1,242,965 4.4694 -6.94%
2010-07-13 0 0.245 0.245 0.246 0.210 0.260 119,148,000 28,855,370 0.2422 4.658 4.658 4.677 3.992 4.943 6,267,323 4.6041 16.67%
2010-07-12 0 0.210 0.209 0.210 0.208 0.212 7,358,000 1,548,460 0.2104 3.992 3.973 3.992 3.954 4.030 387,039 4.0008 -0.47%
2010-07-09 0 0.211 0.210 0.211 0.205 0.211 5,380,000 1,124,510 0.2090 4.011 3.992 4.011 3.897 4.011 282,994 3.9736 2.43%
2010-07-08 0 0.206 0.206 0.207 0.200 0.214 12,180,000 2,489,930 0.2044 3.916 3.916 3.935 3.802 4.068 640,682 3.8864 -0.48%
2010-07-07 0 0.207 0.207 0.209 0.205 0.223 15,870,000 3,338,730 0.2104 3.935 3.935 3.973 3.897 4.239 834,780 3.9995 -5.91%
2010-07-06 0 0.220 0.220 0.221 0.215 0.227 13,628,000 3,014,400 0.2212 4.182 4.182 4.201 4.087 4.315 716,849 4.2051 -1.35%
2010-07-05 0 0.223 0.223 0.228 0.221 0.230 16,750,000 3,779,220 0.2256 4.239 4.239 4.335 4.201 4.373 881,069 4.2894 -4.70%
2010-07-02 0 0.234 0.230 0.234 0.230 0.238 14,040,000 3,297,360 0.2349 4.449 4.373 4.449 4.373 4.525 738,520 4.4648 -0.43%
2010-06-30 0 0.235 0.232 0.237 0.230 0.237 10,280,000 2,399,850 0.2334 4.468 4.411 4.506 4.373 4.506 540,740 4.4381 -0.42%
2010-06-29 0 0.236 0.236 0.237 0.228 0.238 18,072,000 4,205,170 0.2327 4.487 4.487 4.506 4.335 4.525 950,608 4.4237 2.16%
2010-06-28 0 0.231 0.231 0.233 0.230 0.236 6,990,000 1,628,790 0.2330 4.392 4.392 4.430 4.373 4.487 367,682 4.4299 -2.12%
2010-06-25 0 0.236 0.235 0.236 0.234 0.237 10,550,000 2,485,410 0.2356 4.487 4.468 4.487 4.449 4.506 554,942 4.4787 -0.42%
2010-06-24 0 0.237 0.237 0.238 0.236 0.240 8,650,000 2,068,930 0.2392 4.506 4.506 4.525 4.487 4.563 455,000 4.5471 0.42%
2010-06-23 0 0.236 0.236 0.238 0.236 0.240 5,690,000 1,350,850 0.2374 4.487 4.487 4.525 4.487 4.563 299,301 4.5134 -1.26%
2010-06-22 0 0.239 0.238 0.240 0.238 0.242 4,840,000 1,160,240 0.2397 4.544 4.525 4.563 4.525 4.601 254,590 4.5573 -0.42%
2010-06-21 0 0.240 0.239 0.240 0.238 0.247 10,360,000 2,494,410 0.2408 4.563 4.544 4.563 4.525 4.696 544,948 4.5773 0.00%
2010-06-18 0 0.240 0.239 0.244 0.240 0.255 39,824,000 9,886,800 0.2483 4.563 4.544 4.639 4.563 4.848 2,094,788 4.7197 -0.83%
2010-06-17 0 0.242 0.243 0.244 0.242 0.248 19,580,800 4,764,298 0.2433 4.601 4.620 4.639 4.601 4.715 1,029,973 4.6257 -0.41%
2010-06-15 0 0.243 0.241 0.243 0.241 0.247 5,800,000 1,414,460 0.2439 4.620 4.582 4.620 4.582 4.696 305,087 4.6363 -1.62%
2010-06-14 0 0.247 0.247 0.250 0.245 0.255 3,890,000 964,650 0.2480 4.696 4.696 4.753 4.658 4.848 204,618 4.7144 -3.14%
2010-06-11 0 0.255 0.250 0.255 0.245 0.255 10,954,000 2,727,600 0.2490 4.848 4.753 4.848 4.658 4.848 576,193 4.7338 2.82%
2010-06-10 0 0.248 0.246 0.249 0.243 0.260 36,871,000 9,391,920 0.2547 4.715 4.677 4.734 4.620 4.943 1,939,457 4.8426 2.90%
2010-06-09 0 0.241 0.241 0.244 0.239 0.250 13,476,000 3,269,070 0.2426 4.582 4.582 4.639 4.544 4.753 708,853 4.6118 -3.21%
2010-06-08 0 0.249 0.249 0.250 0.246 0.265 64,400,000 16,382,340 0.2544 4.734 4.734 4.753 4.677 5.038 3,387,514 4.8361 -4.23%
2010-06-07 0 0.260 0.255 0.260 0.230 0.270 36,230,000 9,073,800 0.2504 4.943 4.848 4.943 4.373 5.133 1,905,740 4.7613 11.59%
2010-06-04 0 0.233 0.233 0.234 0.228 0.234 35,910,400 8,337,399 0.2322 4.430 4.430 4.449 4.335 4.449 1,888,929 4.4138 1.30%
2010-06-03 0 0.230 0.229 0.230 0.228 0.232 17,830,800 4,099,166 0.2299 4.373 4.354 4.373 4.335 4.411 937,921 4.3705 1.32%
2010-06-02 0 0.227 0.227 0.228 0.226 0.232 10,350,000 2,362,260 0.2282 4.315 4.315 4.335 4.296 4.411 544,422 4.3390 -1.30%
2010-06-01 0 0.230 0.230 0.231 0.229 0.235 23,822,000 5,512,670 0.2314 4.373 4.373 4.392 4.354 4.468 1,253,065 4.3993 -0.86%
2010-05-31 0 0.232 0.232 0.233 0.229 0.236 5,500,000 1,275,670 0.2319 4.411 4.411 4.430 4.354 4.487 289,306 4.4094 0.00%
2010-05-28 0 0.232 0.230 0.232 0.230 0.242 41,733,000 9,807,888 0.2350 4.411 4.373 4.411 4.373 4.601 2,195,204 4.4679 -0.85%
2010-05-27 0 0.234 0.233 0.234 0.225 0.237 18,610,400 4,332,703 0.2328 4.449 4.430 4.449 4.277 4.506 978,929 4.4260 2.63%
2010-05-26 0 0.228 0.228 0.229 0.225 0.237 15,874,399 3,598,232 0.2267 4.335 4.335 4.354 4.277 4.506 835,012 4.3092 -0.87%
2010-05-25 0 0.230 0.229 0.230 0.227 0.245 25,391,200 5,854,984 0.2306 4.373 4.354 4.373 4.315 4.658 1,335,606 4.3838 -7.26%
2010-05-24 0 0.248 0.240 0.248 0.223 0.249 26,740,000 6,230,770 0.2330 4.715 4.563 4.715 4.239 4.734 1,406,555 4.4298 0.81%
2010-05-20 0 0.246 0.246 0.249 0.237 0.260 14,619,200 3,593,438 0.2458 4.677 4.677 4.734 4.506 4.943 768,987 4.6730 -5.38%
2010-05-19 0 0.260 0.250 0.260 0.245 0.260 15,396,000 3,885,718 0.2524 4.943 4.753 4.943 4.658 4.943 809,847 4.7981 0.00%
2010-05-18 0 0.260 0.260 0.265 0.255 0.265 7,090,000 1,844,100 0.2601 4.943 4.943 5.038 4.848 5.038 372,942 4.9447 1.96%
2010-05-17 0 0.255 0.250 0.255 0.249 0.275 21,070,000 5,399,970 0.2563 4.848 4.753 4.848 4.734 5.228 1,108,306 4.8723 -7.27%
2010-05-14 0 0.275 0.270 0.275 0.265 0.285 20,460,000 5,672,900 0.2773 5.228 5.133 5.228 5.038 5.418 1,076,220 5.2711 -1.79%
2010-05-13 0 0.280 0.275 0.280 0.270 0.280 15,400,000 4,256,250 0.2764 5.323 5.228 5.323 5.133 5.323 810,058 5.2543 3.70%
2010-05-12 0 0.270 0.270 0.275 0.260 0.275 8,900,000 2,395,650 0.2692 5.133 5.133 5.228 4.943 5.228 468,150 5.1173 3.85%
2010-05-11 0 0.260 0.260 0.265 0.260 0.270 20,864,000 5,505,850 0.2639 4.943 4.943 5.038 4.943 5.133 1,097,471 5.0169 0.00%
2010-05-10 0 0.260 0.255 0.260 0.249 0.260 36,829,200 9,310,486 0.2528 4.943 4.848 4.943 4.734 4.943 1,937,258 4.8060 4.00%
2010-05-07 0 0.250 0.249 0.250 0.240 0.255 23,830,600 5,903,216 0.2477 4.753 4.734 4.753 4.563 4.848 1,253,517 4.7093 0.40%
2010-05-06 0 0.249 0.248 0.249 0.242 0.260 28,774,800 7,173,178 0.2493 4.734 4.715 4.734 4.601 4.943 1,513,588 4.7392 -2.35%
2010-05-05 0 0.255 0.255 0.260 0.255 0.275 27,439,600 7,141,374 0.2603 4.848 4.848 4.943 4.848 5.228 1,443,355 4.9478 -5.56%
2010-05-04 0 0.270 0.270 0.280 0.270 0.290 22,581,600 6,267,946 0.2776 5.133 5.133 5.323 5.133 5.513 1,187,818 5.2769 -3.57%
2010-05-03 0 0.280 0.275 0.280 0.270 0.295 48,176,800 13,597,618 0.2822 5.323 5.228 5.323 5.133 5.608 2,534,155 5.3657 -6.67%
2010-04-30 0 0.300 0.295 0.300 0.295 0.300 13,634,560 4,051,116 0.2971 5.703 5.608 5.703 5.608 5.703 717,194 5.6486 1.69%
2010-04-29 0 0.295 0.295 0.300 0.290 0.315 26,732,000 8,189,860 0.3064 5.608 5.608 5.703 5.513 5.988 1,406,134 5.8244 -4.84%
2010-04-28 0 0.310 0.305 0.310 0.280 0.310 35,520,000 10,466,950 0.2947 5.893 5.798 5.893 5.323 5.893 1,868,393 5.6021 6.90%
2010-04-27 0 0.290 0.285 0.290 0.285 0.295 12,015,600 3,463,912 0.2883 5.513 5.418 5.513 5.418 5.608 632,034 5.4806 0.00%
2010-04-26 0 0.290 0.285 0.290 0.285 0.295 22,740,000 6,593,750 0.2900 5.513 5.418 5.513 5.418 5.608 1,196,150 5.5125 0.00%
2010-04-23 0 0.290 0.285 0.290 0.290 0.300 35,922,000 10,516,052 0.2927 5.513 5.418 5.513 5.513 5.703 1,889,539 5.5654 0.00%
2010-04-22 0 0.290 0.285 0.290 0.275 0.295 28,287,000 8,095,235 0.2862 5.513 5.418 5.513 5.228 5.608 1,487,929 5.4406 1.75%
2010-04-21 0 0.285 0.280 0.285 0.280 0.315 62,496,400 18,427,666 0.2949 5.418 5.323 5.418 5.323 5.988 3,287,383 5.6056 -8.06%
2010-04-20 0 0.310 0.305 0.310 0.305 0.355 135,980,400 44,071,568 0.3241 5.893 5.798 5.893 5.798 6.749 7,152,726 6.1615 6.53%
2010-04-19 0 0.530 0.530 0.540 0.500 0.540 73,233,200 38,271,508 0.5226 5.532 5.532 5.637 5.219 5.637 7,015,945 5.4549 3.92%
2010-04-16 0 0.510 0.510 0.520 0.490 0.530 55,171,478 28,090,959 0.5092 5.323 5.323 5.428 5.115 5.532 5,285,582 5.3146 -3.77%
2010-04-15 0 0.530 0.530 0.540 0.480 0.550 168,112,800 86,178,806 0.5126 5.532 5.532 5.637 5.010 5.741 16,105,676 5.3508 11.58%
2010-04-14 0 0.475 0.475 0.480 0.435 0.480 81,340,000 37,234,150 0.4578 4.958 4.958 5.010 4.541 5.010 7,792,599 4.7781 7.95%
2010-04-13 0 0.440 0.435 0.440 0.430 0.450 23,194,000 10,191,460 0.4394 4.593 4.541 4.593 4.488 4.697 2,222,050 4.5865 0.00%
2010-04-12 0 0.440 0.440 0.445 0.415 0.460 58,952,000 26,118,826 0.4431 4.593 4.593 4.645 4.332 4.802 5,647,766 4.6246 6.02%
2010-04-09 0 0.415 0.410 0.415 0.400 0.420 46,560,000 18,997,550 0.4080 4.332 4.280 4.332 4.175 4.384 4,460,578 4.2590 0.00%
2010-04-08 0 0.415 0.410 0.415 0.410 0.420 24,081,200 9,926,268 0.4122 4.332 4.280 4.332 4.280 4.384 2,307,046 4.3026 -1.19%
2010-04-07 0 0.420 0.415 0.420 0.410 0.425 33,361,050 13,860,291 0.4155 4.384 4.332 4.384 4.280 4.436 3,196,082 4.3367 -1.18%
2010-04-01 0 0.425 0.420 0.425 0.410 0.440 21,134,800 8,916,270 0.4219 4.436 4.384 4.436 4.280 4.593 2,024,773 4.4036 -3.41%
2010-03-31 0 0.440 0.435 0.440 0.435 0.445 13,061,600 5,727,072 0.4385 4.593 4.541 4.593 4.541 4.645 1,251,338 4.5768 -1.12%
2010-03-30 0 0.445 0.440 0.445 0.440 0.450 10,940,800 4,849,544 0.4433 4.645 4.593 4.645 4.593 4.697 1,048,159 4.6267 -1.11%
2010-03-29 0 0.450 0.445 0.450 0.445 0.455 16,440,000 7,394,800 0.4498 4.697 4.645 4.697 4.645 4.749 1,574,998 4.6951 -1.10%
2010-03-26 0 0.455 0.455 0.460 0.425 0.460 30,714,000 13,744,212 0.4475 4.749 4.749 4.802 4.436 4.802 2,942,487 4.6710 5.81%
2010-03-25 0 0.430 0.430 0.435 0.410 0.435 23,803,200 10,038,148 0.4217 4.488 4.488 4.541 4.280 4.541 2,280,413 4.4019 3.61%
2010-03-24 0 0.415 0.410 0.415 0.410 0.420 22,096,000 9,117,690 0.4126 4.332 4.280 4.332 4.280 4.384 2,116,859 4.3072 0.00%
2010-03-23 0 0.415 0.415 0.420 0.405 0.440 30,299,200 12,713,296 0.4196 4.332 4.332 4.384 4.227 4.593 2,902,748 4.3797 -3.49%
2010-03-22 0 0.430 0.430 0.435 0.400 0.465 97,205,200 41,496,942 0.4269 4.488 4.488 4.541 4.175 4.854 9,312,530 4.4560 -10.42%
2010-03-19 0 0.480 0.480 0.485 0.475 0.490 12,832,000 6,153,820 0.4796 5.010 5.010 5.062 4.958 5.115 1,229,341 5.0058 0.00%
2010-03-18 0 0.480 0.480 0.485 0.480 0.495 10,232,000 5,008,040 0.4894 5.010 5.010 5.062 5.010 5.167 980,254 5.1089 -2.04%
2010-03-17 0 0.490 0.490 0.495 0.485 0.495 10,740,000 5,269,750 0.4907 5.115 5.115 5.167 5.062 5.167 1,028,922 5.1216 0.00%
2010-03-16 0 0.490 0.485 0.490 0.485 0.510 20,800,000 10,243,450 0.4925 5.115 5.062 5.115 5.062 5.323 1,992,698 5.1405 -2.00%
2010-03-15 0 0.500 0.500 0.510 0.500 0.530 46,060,800 23,603,676 0.5124 5.219 5.219 5.323 5.219 5.532 4,412,753 5.3490 0.00%
2010-03-12 0 0.500 0.500 0.510 0.480 0.500 22,966,400 11,344,824 0.4940 5.219 5.219 5.323 5.010 5.219 2,200,245 5.1562 4.17%
2010-03-11 0 0.480 0.480 0.485 0.475 0.490 7,430,000 3,589,000 0.4830 5.010 5.010 5.062 4.958 5.115 711,815 5.0420 0.00%
2010-03-10 0 0.480 0.480 0.485 0.475 0.490 10,260,000 4,940,200 0.4815 5.010 5.010 5.062 4.958 5.115 982,937 5.0260 -1.03%
2010-03-09 0 0.485 0.480 0.485 0.480 0.490 9,872,000 4,801,140 0.4863 5.062 5.010 5.062 5.010 5.115 945,765 5.0765 -1.02%
2010-03-08 0 0.490 0.490 0.495 0.480 0.495 14,745,600 7,195,966 0.4880 5.115 5.115 5.167 5.010 5.167 1,412,670 5.0939 3.16%
2010-03-05 0 0.475 0.475 0.480 0.470 0.480 11,100,000 5,280,450 0.4757 4.958 4.958 5.010 4.906 5.010 1,063,411 4.9656 2.15%
2010-03-04 0 0.465 0.465 0.475 0.465 0.485 22,210,000 10,500,150 0.4728 4.854 4.854 4.958 4.854 5.062 2,127,780 4.9348 -3.12%
2010-03-03 0 0.480 0.475 0.480 0.470 0.490 24,150,000 11,586,800 0.4798 5.010 4.958 5.010 4.906 5.115 2,313,637 5.0080 -2.04%
2010-03-02 0 0.490 0.485 0.490 0.485 0.500 8,980,000 4,411,850 0.4913 5.115 5.062 5.115 5.062 5.219 860,309 5.1282 -1.01%
2010-03-01 0 0.495 0.495 0.500 0.495 0.510 10,921,200 5,460,126 0.5000 5.167 5.167 5.219 5.167 5.323 1,046,281 5.2186 0.00%
2010-02-26 0 0.495 0.490 0.495 0.480 0.495 14,380,400 7,018,036 0.4880 5.167 5.115 5.167 5.010 5.167 1,377,682 5.0941 2.06%
2010-02-25 0 0.485 0.480 0.485 0.480 0.520 49,500,000 24,165,600 0.4882 5.062 5.010 5.062 5.010 5.428 4,742,238 5.0958 -4.90%
2010-02-24 0 0.510 0.510 0.520 0.500 0.560 51,754,048 27,557,064 0.5325 5.323 5.323 5.428 5.219 5.845 4,958,182 5.5579 -5.56%
2010-02-23 0 0.540 0.530 0.540 0.500 0.550 45,344,000 24,177,400 0.5332 5.637 5.532 5.637 5.219 5.741 4,344,082 5.5656 8.00%
2010-02-22 0 0.500 0.500 0.510 0.495 0.510 9,680,000 4,823,450 0.4983 5.219 5.219 5.323 5.167 5.323 927,371 5.2012 1.01%
2010-02-19 0 0.495 0.490 0.500 0.480 0.500 6,652,400 3,227,840 0.4852 5.167 5.115 5.219 5.010 5.219 637,318 5.0647 -1.00%
2010-02-18 0 0.500 0.495 0.500 0.500 0.520 6,060,000 3,074,600 0.5074 5.219 5.167 5.219 5.219 5.428 580,565 5.2959 0.00%
2010-02-17 0 0.500 0.495 0.500 0.495 0.550 11,008,500 5,659,845 0.5141 5.219 5.167 5.219 5.167 5.741 1,054,645 5.3666 -5.66%
2010-02-12 0 0.530 0.530 0.540 0.480 0.540 23,800,000 12,427,050 0.5221 5.532 5.532 5.637 5.010 5.637 2,280,106 5.4502 9.28%
2010-02-11 0 0.485 0.480 0.485 0.440 0.495 17,864,000 8,513,780 0.4766 5.062 5.010 5.062 4.593 5.167 1,711,421 4.9747 8.99%
2010-02-10 0 0.445 0.445 0.450 0.430 0.450 10,742,000 4,711,530 0.4386 4.645 4.645 4.697 4.488 4.697 1,029,114 4.5782 2.30%
2010-02-09 0 0.435 0.435 0.440 0.430 0.455 12,330,000 5,448,500 0.4419 4.541 4.541 4.593 4.488 4.749 1,181,248 4.6125 -4.40%
2010-02-08 0 0.455 0.450 0.455 0.450 0.470 11,200,000 5,077,700 0.4534 4.749 4.697 4.749 4.697 4.906 1,072,991 4.7323 -2.15%
2010-02-05 0 0.465 0.465 0.470 0.455 0.470 11,238,000 5,225,720 0.4650 4.854 4.854 4.906 4.749 4.906 1,076,632 4.8538 -3.12%
2010-02-04 0 0.480 0.475 0.480 0.470 0.485 11,263,600 5,351,106 0.4751 5.010 4.958 5.010 4.906 5.062 1,079,084 4.9589 0.00%
2010-02-03 0 0.480 0.480 0.485 0.465 0.480 24,560,800 11,685,318 0.4758 5.010 5.010 5.062 4.854 5.010 2,352,993 4.9662 3.23%
2010-02-02 0 0.465 0.465 0.470 0.460 0.495 21,440,000 10,279,850 0.4795 4.854 4.854 4.906 4.802 5.167 2,054,012 5.0048 -1.06%
2010-02-01 0 0.470 0.465 0.470 0.460 0.500 46,542,800 22,085,294 0.4745 4.906 4.854 4.906 4.802 5.219 4,458,930 4.9530 -7.84%
2010-01-29 0 0.510 0.495 0.510 0.500 0.550 33,420,000 17,559,200 0.5254 5.323 5.167 5.323 5.219 5.741 3,201,729 5.4843 -8.93%
2010-01-28 0 0.560 0.550 0.560 0.550 0.570 11,970,000 6,643,500 0.5550 5.845 5.741 5.845 5.741 5.950 1,146,759 5.7933 1.82%
2010-01-27 0 0.550 0.540 0.560 0.550 0.570 14,134,000 7,808,020 0.5524 5.741 5.637 5.845 5.741 5.950 1,354,077 5.7663 -1.79%
2010-01-26 0 0.560 0.550 0.560 0.550 0.580 15,158,000 8,528,460 0.5626 5.845 5.741 5.845 5.741 6.054 1,452,179 5.8729 -1.75%
2010-01-25 0 0.570 0.570 0.580 0.570 0.590 15,230,800 8,760,132 0.5752 5.950 5.950 6.054 5.950 6.158 1,459,153 6.0036 -1.72%
2010-01-22 0 0.580 0.570 0.580 0.560 0.600 30,270,000 17,418,200 0.5754 6.054 5.950 6.054 5.845 6.263 2,899,951 6.0064 -3.33%
2010-01-21 0 0.600 0.590 0.600 0.590 0.610 9,376,800 5,615,012 0.5988 6.263 6.158 6.263 6.158 6.367 898,324 6.2505 1.69%
2010-01-20 0 0.590 0.590 0.610 0.590 0.620 22,435,200 13,486,264 0.6011 6.158 6.158 6.367 6.158 6.472 2,149,355 6.2746 -4.84%
2010-01-19 0 0.620 0.620 0.630 0.600 0.630 17,012,000 10,445,180 0.6140 6.472 6.472 6.576 6.263 6.576 1,629,797 6.4089 0.00%
2010-01-18 0 0.620 0.610 0.620 0.610 0.660 27,887,200 17,556,592 0.6296 6.472 6.367 6.472 6.367 6.889 2,671,672 6.5714 -4.62%
2010-01-15 0 0.650 0.650 0.660 0.610 0.660 65,134,000 41,489,620 0.6370 6.785 6.785 6.889 6.367 6.889 6,240,019 6.6490 6.56%
2010-01-14 0 0.610 0.610 0.620 0.600 0.630 19,752,000 12,131,740 0.6142 6.367 6.367 6.472 6.263 6.576 1,892,297 6.4111 3.39%
2010-01-13 0 0.590 0.590 0.600 0.560 0.600 32,014,000 18,614,384 0.5814 6.158 6.158 6.263 5.845 6.263 3,067,031 6.0692 1.72%
2010-01-12 0 0.580 0.580 0.590 0.570 0.610 64,060,000 37,583,600 0.5867 6.054 6.054 6.158 5.950 6.367 6,137,127 6.1240 0.00%
2010-01-11 0 0.580 0.570 0.580 0.570 0.650 44,019,440 26,003,892 0.5907 6.054 5.950 6.054 5.950 6.785 4,217,185 6.1662 -6.45%
2010-01-08 0 0.620 0.620 0.630 0.600 0.660 57,826,400 36,034,886 0.6232 6.472 6.472 6.576 6.263 6.889 5,539,931 6.5046 -6.06%
2010-01-07 0 0.660 0.650 0.670 0.650 0.690 31,950,000 21,415,800 0.6703 6.889 6.785 6.994 6.785 7.202 3,060,899 6.9966 -4.35%
2010-01-06 0 0.690 0.690 0.700 0.690 0.740 26,009,200 18,418,560 0.7082 7.202 7.202 7.307 7.202 7.724 2,491,754 7.3918 -5.48%
2010-01-05 0 0.730 0.720 0.730 0.670 0.730 61,200,000 43,102,700 0.7043 7.620 7.515 7.620 6.994 7.620 5,863,131 7.3515 7.35%
2010-01-04 0 0.680 0.670 0.690 0.680 0.710 28,652,000 19,764,140 0.6898 7.098 6.994 7.202 7.098 7.411 2,744,942 7.2002 -1.45%
2009-12-31 0 0.690 0.680 0.690 0.660 0.720 52,972,000 36,532,600 0.6897 7.202 7.098 7.202 6.889 7.515 5,074,866 7.1987 4.55%
2009-12-30 0 0.660 0.650 0.660 0.560 0.680 81,350,000 50,570,800 0.6216 6.889 6.785 6.889 5.845 7.098 7,793,557 6.4888 13.79%
2009-12-29 0 0.580 0.580 0.590 0.570 0.590 22,594,400 13,143,620 0.5817 6.054 6.054 6.158 5.950 6.158 2,164,607 6.0721 0.00%
2009-12-28 0 0.580 0.580 0.590 0.560 0.590 31,431,600 18,086,528 0.5754 6.054 6.054 6.158 5.845 6.158 3,011,235 6.0063 1.75%
2009-12-24 0 0.570 0.560 0.570 0.550 0.580 11,750,000 6,596,100 0.5614 5.950 5.845 5.950 5.741 6.054 1,125,683 5.8596 1.79%
2009-12-23 0 0.560 0.560 0.570 0.560 0.590 14,810,000 8,404,200 0.5675 5.845 5.845 5.950 5.845 6.158 1,418,839 5.9233 -5.08%
2009-12-22 0 0.590 0.580 0.590 0.580 0.600 14,930,000 8,827,600 0.5913 6.158 6.054 6.158 6.054 6.263 1,430,336 6.1717 3.51%
2009-12-21 0 0.570 0.570 0.580 0.560 0.580 8,002,400 4,523,272 0.5652 5.950 5.950 6.054 5.845 6.054 766,652 5.9000 -1.72%
2009-12-18 0 0.580 0.570 0.580 0.550 0.610 25,940,000 15,094,200 0.5819 6.054 5.950 6.054 5.741 6.367 2,485,124 6.0738 -3.33%
2009-12-17 0 0.600 0.590 0.600 0.570 0.610 37,812,000 22,372,580 0.5917 6.263 6.158 6.263 5.950 6.367 3,622,495 6.1760 5.26%
2009-12-16 0 0.570 0.570 0.580 0.550 0.580 22,676,685 12,822,916 0.5655 5.950 5.950 6.054 5.741 6.054 2,172,490 5.9024 1.79%
2009-12-15 0 0.560 0.550 0.560 0.510 0.570 37,923,000 20,798,580 0.5484 5.845 5.741 5.845 5.323 5.950 3,633,129 5.7247 3.70%
2009-12-14 0 0.540 0.540 0.550 0.530 0.600 72,323,200 40,022,132 0.5534 5.637 5.637 5.741 5.532 6.263 6,928,765 5.7762 -10.00%
2009-12-11 0 0.600 0.590 0.600 0.590 0.620 17,670,000 10,566,100 0.5980 6.263 6.158 6.263 6.158 6.472 1,692,835 6.2417 1.69%
2009-12-10 0 0.590 0.590 0.600 0.560 0.610 31,180,000 18,393,196 0.5899 6.158 6.158 6.263 5.845 6.367 2,987,131 6.1575 -1.67%
2009-12-09 0 0.600 0.590 0.600 0.550 0.630 106,328,600 62,159,994 0.5846 6.263 6.158 6.263 5.741 6.576 10,186,577 6.1021 -6.25%
2009-12-08 0 0.640 0.630 0.640 0.620 0.710 88,554,000 58,151,400 0.6567 6.680 6.576 6.680 6.472 7.411 8,483,721 6.8545 -9.86%
2009-12-07 0 0.710 0.710 0.720 0.700 0.760 32,614,200 23,385,372 0.7170 7.411 7.411 7.515 7.307 7.933 3,124,531 7.4844 -5.33%
2009-12-04 0 0.750 0.740 0.750 0.730 0.770 27,640,000 20,708,600 0.7492 7.829 7.724 7.829 7.620 8.037 2,647,989 7.8205 2.74%
2009-12-03 0 0.730 0.730 0.740 0.700 0.740 38,742,400 28,042,836 0.7238 7.620 7.620 7.724 7.307 7.724 3,711,630 7.5554 1.39%
2009-12-02 0 0.720 0.710 0.720 0.690 0.780 56,839,000 41,322,590 0.7270 7.515 7.411 7.515 7.202 8.142 5,445,335 7.5886 -5.26%
2009-12-01 0 0.760 0.750 0.760 0.750 0.820 59,289,200 46,111,224 0.7777 7.933 7.829 7.933 7.829 8.559 5,680,071 8.1181 -6.17%
2009-11-30 0 0.810 0.810 0.820 0.790 0.840 61,768,000 50,640,584 0.8199 8.455 8.455 8.559 8.246 8.768 5,917,547 8.5577 5.19%
2009-11-27 0 0.770 0.770 0.780 0.760 0.850 65,860,000 52,869,700 0.8028 8.037 8.037 8.142 7.933 8.872 6,309,572 8.3793 -10.47%
2009-11-26 0 0.860 0.850 0.860 0.850 0.890 44,011,200 38,300,984 0.8703 8.977 8.872 8.977 8.872 9.290 4,216,396 9.0838 -1.15%
2009-11-25 0 0.870 0.870 0.880 0.820 0.880 55,738,000 47,975,200 0.8607 9.081 9.081 9.186 8.559 9.186 5,339,856 8.9844 4.82%
2009-11-24 0 0.830 0.830 0.840 0.820 0.850 35,219,800 29,468,130 0.8367 8.664 8.664 8.768 8.559 8.872 3,374,155 8.7335 1.22%
2009-11-23 0 0.820 0.820 0.830 0.790 0.850 57,577,600 47,710,984 0.8286 8.559 8.559 8.664 8.246 8.872 5,516,095 8.6494 2.50%
2009-11-20 0 0.800 0.790 0.800 0.740 0.800 28,914,000 22,223,820 0.7686 8.350 8.246 8.350 7.724 8.350 2,770,042 8.0229 3.90%
2009-11-19 0 0.770 0.770 0.780 0.700 0.780 71,179,200 53,628,088 0.7534 8.037 8.037 8.142 7.307 8.142 6,819,166 7.8643 8.45%
2009-11-18 0 0.710 0.710 0.720 0.700 0.740 25,848,800 18,543,144 0.7174 7.411 7.411 7.515 7.307 7.724 2,476,387 7.4880 -1.39%
2009-11-17 0 0.720 0.720 0.730 0.710 0.750 26,698,200 19,618,770 0.7348 7.515 7.515 7.620 7.411 7.829 2,557,762 7.6703 -2.70%
2009-11-16 0 0.740 0.740 0.750 0.730 0.750 28,118,400 20,872,600 0.7423 7.724 7.724 7.829 7.620 7.829 2,693,821 7.7483 2.78%
2009-11-13 0 0.720 0.720 0.730 0.710 0.730 16,036,400 11,495,352 0.7168 7.515 7.515 7.620 7.411 7.620 1,536,332 7.4823 0.00%
2009-11-12 0 0.720 0.710 0.720 0.700 0.760 23,199,200 16,872,136 0.7273 7.515 7.411 7.515 7.307 7.933 2,222,548 7.5913 -1.37%
2009-11-11 0 0.730 0.720 0.730 0.660 0.750 67,752,400 47,980,420 0.7082 7.620 7.515 7.620 6.889 7.829 6,490,869 7.3920 8.96%
2009-11-10 0 0.670 0.660 0.670 0.660 0.700 22,156,400 15,015,840 0.6777 6.994 6.889 6.994 6.889 7.307 2,122,645 7.0741 -1.47%
2009-11-09 0 0.680 0.680 0.690 0.660 0.740 51,922,600 35,866,280 0.6908 7.098 7.098 7.202 6.889 7.724 4,974,330 7.2103 -4.23%
2009-11-06 0 0.710 0.700 0.710 0.690 0.720 70,779,200 49,607,092 0.7009 7.411 7.307 7.411 7.202 7.515 6,780,845 7.3158 7.58%
2009-11-05 0 0.660 0.650 0.660 0.640 0.670 62,434,000 40,974,000 0.6563 6.889 6.785 6.889 6.680 6.994 5,981,352 6.8503 4.76%
2009-11-04 0 0.630 0.620 0.630 0.610 0.640 57,224,800 35,866,476 0.6268 6.576 6.472 6.576 6.367 6.680 5,482,296 6.5422 5.00%
2009-11-03 0 0.600 0.590 0.600 0.590 0.620 53,200,140 32,071,577 0.6028 6.263 6.158 6.263 6.158 6.472 5,096,722 6.2926 1.69%
2009-11-02 0 0.590 0.590 0.600 0.550 0.610 88,408,000 52,744,120 0.5966 6.158 6.158 6.263 5.741 6.367 8,469,733 6.2274 5.36%
2009-10-30 0 0.560 0.560 0.570 0.560 0.590 16,630,000 9,513,300 0.5721 5.845 5.845 5.950 5.845 6.158 1,593,200 5.9712 -3.45%
2009-10-29 0 0.580 0.570 0.580 0.550 0.600 40,281,000 23,290,290 0.5782 6.054 5.950 6.054 5.741 6.263 3,859,032 6.0353 5.45%
2009-10-28 0 0.550 0.540 0.550 0.530 0.550 11,871,600 6,390,300 0.5383 5.741 5.637 5.741 5.532 5.741 1,137,332 5.6187 3.77%
2009-10-27 0 0.530 0.530 0.540 0.530 0.560 18,871,600 10,291,216 0.5453 5.532 5.532 5.637 5.532 5.845 1,807,952 5.6922 -3.64%
2009-10-23 0 0.550 0.550 0.560 0.550 0.570 28,901,200 16,091,036 0.5568 5.741 5.741 5.845 5.741 5.950 2,768,816 5.8115 -1.79%
2009-10-22 0 0.560 0.550 0.560 0.550 0.600 44,480,810 25,202,445 0.5666 5.845 5.741 5.845 5.741 6.263 4,261,386 5.9141 -5.08%
2009-10-21 0 0.590 0.580 0.590 0.570 0.610 101,567,610 60,065,002 0.5914 6.158 6.054 6.158 5.950 6.367 9,730,461 6.1729 3.51%
2009-10-20 0 0.570 0.570 0.580 0.550 0.600 64,973,000 37,505,354 0.5772 5.950 5.950 6.054 5.741 6.263 6,224,595 6.0253 5.56%
2009-10-19 0 0.540 0.530 0.540 0.510 0.570 57,741,200 31,343,944 0.5428 5.637 5.532 5.637 5.323 5.950 5,531,768 5.6662 5.88%
2009-10-16 0 0.510 0.510 0.520 0.495 0.540 49,470,400 25,612,796 0.5177 5.323 5.323 5.428 5.167 5.637 4,739,402 5.4042 3.03%
2009-10-15 0 0.495 0.495 0.500 0.485 0.590 98,359,600 51,744,036 0.5261 5.167 5.167 5.219 5.062 6.158 9,423,124 5.4912 -11.61%
2009-10-14 0 0.560 0.560 0.570 0.410 0.600 290,090,400 149,015,256 0.5137 5.845 5.845 5.950 4.280 6.263 27,791,470 5.3619 36.59%
2009-10-13 0 0.410 0.405 0.410 0.400 0.415 10,244,400 4,202,394 0.4102 4.280 4.227 4.280 4.175 4.332 981,442 4.2819 2.50%
2009-10-12 0 0.400 0.400 0.405 0.400 0.420 8,650,000 3,560,200 0.4116 4.175 4.175 4.227 4.175 4.384 828,694 4.2962 -2.44%
2009-10-09 0 0.410 0.400 0.410 0.395 0.410 12,314,000 4,938,250 0.4010 4.280 4.175 4.280 4.123 4.280 1,179,716 4.1860 1.23%
2009-10-08 0 0.405 0.400 0.405 0.400 0.405 2,480,800 996,304 0.4016 4.227 4.175 4.227 4.175 4.227 237,668 4.1920 0.00%
2009-10-07 0 0.405 0.400 0.405 0.395 0.405 2,075,200 831,250 0.4006 4.227 4.175 4.227 4.123 4.227 198,810 4.1811 0.00%
2009-10-06 0 0.405 0.405 0.410 0.400 0.405 1,852,000 747,610 0.4037 4.227 4.227 4.280 4.175 4.227 177,427 4.2136 0.00%
2009-10-05 0 0.405 0.405 0.410 0.405 0.410 2,484,800 1,007,018 0.4053 4.227 4.227 4.280 4.227 4.280 238,051 4.2303 -1.22%
2009-10-02 0 0.410 0.410 0.415 0.405 0.415 5,440,400 2,238,154 0.4114 4.280 4.280 4.332 4.227 4.332 521,206 4.2942 -1.20%
2009-09-30 0 0.415 0.410 0.415 0.405 0.415 10,350,400 4,245,306 0.4102 4.332 4.280 4.332 4.227 4.332 991,597 4.2813 1.22%
2009-09-29 0 0.410 0.405 0.415 0.405 0.420 8,666,000 3,564,590 0.4113 4.280 4.227 4.332 4.227 4.384 830,227 4.2935 1.23%
2009-09-28 0 0.405 0.405 0.410 0.395 0.420 13,882,800 5,610,374 0.4041 4.227 4.227 4.280 4.123 4.384 1,330,011 4.2183 -3.57%
2009-09-25 0 0.420 0.415 0.420 0.390 0.420 29,732,800 12,074,906 0.4061 4.384 4.332 4.384 4.071 4.384 2,848,485 4.2391 9.09%
2009-09-24 0 0.385 0.385 0.395 0.385 0.400 5,498,000 2,147,430 0.3906 4.019 4.019 4.123 4.019 4.175 526,724 4.0770 -2.53%
2009-09-23 0 0.395 0.395 0.400 0.395 0.405 6,324,400 2,520,900 0.3986 4.123 4.123 4.175 4.123 4.227 605,895 4.1606 -2.47%
2009-09-22 0 0.405 0.400 0.405 0.380 0.435 22,212,400 8,924,512 0.4018 4.227 4.175 4.227 3.966 4.541 2,128,010 4.1938 8.00%
2009-09-21 0 0.375 0.375 0.380 0.375 0.385 2,810,000 1,066,300 0.3795 3.914 3.914 3.966 3.914 4.019 269,206 3.9609 -2.60%
2009-09-18 0 0.385 0.380 0.385 0.380 0.385 3,120,000 1,194,600 0.3829 4.019 3.966 4.019 3.966 4.019 298,905 3.9966 1.32%
2009-09-17 0 0.380 0.380 0.385 0.375 0.385 7,320,800 2,774,184 0.3789 3.966 3.966 4.019 3.914 4.019 701,353 3.9555 -1.30%
2009-09-16 0 0.385 0.385 0.390 0.375 0.385 4,711,600 1,790,526 0.3800 4.019 4.019 4.071 3.914 4.019 451,384 3.9667 1.32%
2009-09-15 0 0.380 0.380 0.385 0.370 0.385 4,410,000 1,657,850 0.3759 3.966 3.966 4.019 3.862 4.019 422,490 3.9240 -1.30%
2009-09-14 0 0.385 0.380 0.385 0.380 0.395 6,410,000 2,479,250 0.3868 4.019 3.966 4.019 3.966 4.123 614,096 4.0372 -2.53%
2009-09-11 0 0.395 0.385 0.390 0.370 0.395 8,400,000 3,212,100 0.3824 4.123 4.019 4.071 3.862 4.123 804,743 3.9915 2.60%
2009-09-10 0 0.385 0.385 0.390 0.380 0.390 4,028,000 1,563,170 0.3881 4.019 4.019 4.071 3.966 4.071 385,894 4.0508 1.32%
2009-09-09 0 0.380 0.380 0.385 0.375 0.390 4,071,600 1,558,576 0.3828 3.966 3.966 4.019 3.914 4.071 390,071 3.9956 -1.30%
2009-09-08 0 0.385 0.385 0.390 0.385 0.400 4,570,000 1,792,000 0.3921 4.019 4.019 4.071 4.019 4.175 437,819 4.0930 0.00%
2009-09-07 0 0.385 0.385 0.390 0.370 0.390 6,760,000 2,616,400 0.3870 4.019 4.019 4.071 3.862 4.071 647,627 4.0400 2.67%
2009-09-04 0 0.375 0.370 0.375 0.365 0.375 1,220,000 454,750 0.3727 3.914 3.862 3.914 3.810 3.914 116,879 3.8908 0.00%
2009-09-03 0 0.375 0.370 0.375 0.360 0.380 4,860,000 1,789,750 0.3683 3.914 3.862 3.914 3.758 3.966 465,602 3.8440 4.17%
2009-09-02 0 0.360 0.355 0.360 0.360 0.375 12,924,400 4,693,690 0.3632 3.758 3.706 3.758 3.758 3.914 1,238,194 3.7908 -4.00%
2009-09-01 0 0.375 0.370 0.380 0.375 0.385 4,890,000 1,844,850 0.3773 3.914 3.862 3.966 3.914 4.019 468,476 3.9380 -1.32%
2009-08-31 0 0.380 0.380 0.385 0.375 0.390 4,835,766 1,844,479 0.3814 3.966 3.966 4.019 3.914 4.071 463,280 3.9813 -3.80%
2009-08-28 0 0.395 0.385 0.395 0.375 0.395 4,300,000 1,650,150 0.3838 4.123 4.019 4.123 3.914 4.123 411,952 4.0057 2.60%
2009-08-27 0 0.385 0.385 0.390 0.385 0.400 4,872,000 1,900,190 0.3900 4.019 4.019 4.071 4.019 4.175 466,751 4.0711 -2.53%
2009-08-26 0 0.395 0.390 0.395 0.390 0.395 4,301,600 1,691,142 0.3931 4.123 4.071 4.123 4.071 4.123 412,105 4.1037 0.00%
2009-08-25 0 0.395 0.395 0.400 0.390 0.395 2,852,400 1,123,738 0.3940 4.123 4.123 4.175 4.071 4.123 273,268 4.1122 0.00%
2009-08-24 0 0.395 0.390 0.400 0.385 0.400 4,480,000 1,761,750 0.3932 4.123 4.071 4.175 4.019 4.175 429,197 4.1048 1.28%
2009-08-21 0 0.390 0.385 0.390 0.385 0.390 6,830,800 2,641,592 0.3867 4.071 4.019 4.071 4.019 4.071 654,410 4.0366 0.00%
2009-08-20 0 0.390 0.385 0.390 0.385 0.395 3,820,000 1,491,000 0.3903 4.071 4.019 4.071 4.019 4.123 365,967 4.0741 0.00%
2009-08-19 0 0.390 0.385 0.390 0.380 0.400 12,621,200 4,937,494 0.3912 4.071 4.019 4.071 3.966 4.175 1,209,146 4.0835 2.63%
2009-08-18 0 0.380 0.375 0.385 0.360 0.380 10,708,000 3,937,780 0.3677 3.966 3.914 4.019 3.758 3.966 1,025,856 3.8385 1.33%
2009-08-17 0 0.375 0.370 0.380 0.370 0.380 11,324,800 4,232,830 0.3738 3.914 3.862 3.966 3.862 3.966 1,084,947 3.9014 -2.60%
2009-08-14 0 0.385 0.385 0.390 0.380 0.405 15,398,000 6,003,508 0.3899 4.019 4.019 4.071 3.966 4.227 1,475,171 4.0697 -3.75%
2009-08-13 0 0.400 0.400 0.405 0.400 0.410 8,100,000 3,277,150 0.4046 4.175 4.175 4.227 4.175 4.280 776,003 4.2231 -1.23%
2009-08-12 0 0.405 0.400 0.405 0.400 0.410 8,809,800 3,565,733 0.4047 4.227 4.175 4.227 4.175 4.280 844,003 4.2248 0.00%
2009-08-11 0 0.405 0.405 0.410 0.405 0.410 10,380,000 4,215,650 0.4061 4.227 4.227 4.280 4.227 4.280 994,433 4.2392 0.00%
2009-08-10 0 0.405 0.405 0.410 0.400 0.410 7,990,000 3,220,050 0.4030 4.227 4.227 4.280 4.175 4.280 765,464 4.2067 0.00%
2009-08-07 0 0.405 0.400 0.405 0.400 0.410 9,690,000 3,890,650 0.4015 4.227 4.175 4.227 4.175 4.280 928,329 4.1910 1.25%
2009-08-06 0 0.400 0.400 0.405 0.400 0.415 7,651,600 3,093,024 0.4042 4.175 4.175 4.227 4.175 4.332 733,045 4.2194 0.00%
2009-08-05 0 0.400 0.400 0.405 0.400 0.405 8,430,000 3,376,000 0.4005 4.175 4.175 4.227 4.175 4.227 807,618 4.1802 -1.23%
2009-08-04 0 0.405 0.400 0.405 0.395 0.415 13,943,200 5,579,032 0.4001 4.227 4.175 4.227 4.123 4.332 1,335,798 4.1766 0.00%
2009-08-03 0 0.405 0.405 0.410 0.405 0.420 14,110,400 5,789,308 0.4103 4.227 4.227 4.280 4.227 4.384 1,351,816 4.2826 -1.22%
2009-07-31 0 0.410 0.410 0.415 0.405 0.425 24,459,200 10,192,130 0.4167 4.280 4.280 4.332 4.227 4.436 2,343,260 4.3496 1.23%
2009-07-30 0 0.405 0.400 0.410 0.395 0.415 7,074,000 2,848,530 0.4027 4.227 4.175 4.280 4.123 4.332 677,709 4.2032 0.00%
2009-07-29 0 0.405 0.400 0.405 0.380 0.430 35,225,600 14,462,490 0.4106 4.227 4.175 4.227 3.966 4.488 3,374,711 4.2855 3.85%
2009-07-28 0 0.390 0.390 0.395 0.370 0.390 19,482,400 7,482,756 0.3841 4.071 4.071 4.123 3.862 4.071 1,866,468 4.0090 0.00%
2009-07-27 0 0.390 0.385 0.390 0.385 0.405 15,684,400 6,196,814 0.3951 4.071 4.019 4.071 4.019 4.227 1,502,609 4.1240 0.00%
2009-07-24 0 0.390 0.385 0.390 0.385 0.415 27,084,200 10,844,797 0.4004 4.071 4.019 4.071 4.019 4.332 2,594,742 4.1795 -3.70%
2009-07-23 0 0.405 0.405 0.410 0.370 0.435 96,582,400 39,649,962 0.4105 4.227 4.227 4.280 3.862 4.541 9,252,864 4.2852 6.58%
2009-07-22 0 0.380 0.375 0.380 0.360 0.400 33,249,000 12,467,962 0.3750 3.966 3.914 3.966 3.758 4.175 3,185,347 3.9142 0.00%
2009-07-21 0 0.380 0.380 0.385 0.330 0.385 50,979,600 18,194,684 0.3569 3.966 3.966 4.019 3.445 4.019 4,883,988 3.7254 10.14%
2009-07-20 0 0.345 0.345 0.350 0.295 0.345 44,700,000 14,293,600 0.3198 3.601 3.601 3.653 3.079 3.601 4,282,385 3.3378 13.11%
2009-07-17 0 0.305 0.300 0.305 0.300 0.320 27,160,000 8,402,550 0.3094 3.184 3.131 3.184 3.131 3.340 2,602,004 3.2293 0.00%
2009-07-16 0 0.305 0.300 0.305 0.290 0.305 25,900,400 7,675,412 0.2963 3.184 3.131 3.184 3.027 3.184 2,481,331 3.0933 1.67%
2009-07-15 0 0.300 0.295 0.300 0.290 0.320 28,950,000 8,677,650 0.2997 3.131 3.079 3.131 3.027 3.340 2,773,491 3.1288 -3.23%
2009-07-14 0 0.310 0.305 0.310 0.300 0.325 13,820,000 4,278,800 0.3096 3.236 3.184 3.236 3.131 3.392 1,323,995 3.2317 -3.12%
2009-07-13 0 0.320 0.315 0.325 0.310 0.330 11,591,600 3,671,412 0.3167 3.340 3.288 3.392 3.236 3.445 1,110,508 3.3061 -3.03%
2009-07-10 0 0.330 0.325 0.330 0.325 0.340 17,661,200 5,769,416 0.3267 3.445 3.392 3.445 3.392 3.549 1,691,992 3.4098 -1.49%
2009-07-09 0 0.335 0.330 0.335 0.320 0.345 16,732,000 5,538,840 0.3310 3.497 3.445 3.497 3.340 3.601 1,602,972 3.4554 3.08%
2009-07-08 0 0.325 0.325 0.335 0.325 0.355 23,630,000 7,963,450 0.3370 3.392 3.392 3.497 3.392 3.706 2,263,820 3.5177 -2.99%
2009-07-07 0 0.335 0.330 0.335 0.330 0.340 12,650,000 4,227,500 0.3342 3.497 3.445 3.497 3.445 3.549 1,211,905 3.4883 0.00%
2009-07-06 0 0.335 0.335 0.340 0.325 0.345 27,414,400 9,108,722 0.3323 3.497 3.497 3.549 3.392 3.601 2,626,376 3.4682 -2.90%
2009-07-03 0 0.345 0.345 0.350 0.315 0.385 79,440,000 27,138,350 0.3416 3.601 3.601 3.653 3.288 4.019 7,610,574 3.5659 -11.54%
2009-07-02 0 0.390 0.385 0.390 0.385 0.420 29,807,200 11,889,956 0.3989 4.071 4.019 4.071 4.019 4.384 2,855,613 4.1637 -2.50%
2009-06-30 0 0.400 0.400 0.405 0.390 0.445 43,770,000 17,880,350 0.4085 4.175 4.175 4.227 4.071 4.645 4,193,288 4.2640 -6.98%
2009-06-29 0 0.430 0.425 0.430 0.380 0.430 62,963,200 25,517,843 0.4053 4.488 4.436 4.488 3.966 4.488 6,032,050 4.2304 13.16%
2009-06-26 0 0.380 0.370 0.380 0.345 0.395 40,776,000 15,160,110 0.3718 3.966 3.862 3.966 3.601 4.123 3,906,455 3.8808 13.43%
2009-06-25 0 0.335 0.330 0.345 0.330 0.355 11,495,200 3,953,466 0.3439 3.497 3.445 3.601 3.445 3.706 1,101,272 3.5899 -1.47%
2009-06-24 0 0.340 0.335 0.340 0.325 0.345 9,694,800 3,269,866 0.3373 3.549 3.497 3.549 3.392 3.601 928,789 3.5206 3.03%
2009-06-23 0 0.330 0.325 0.330 0.325 0.355 24,490,000 8,239,224 0.3364 3.445 3.392 3.445 3.392 3.706 2,346,210 3.5117 -5.71%
2009-06-22 0 0.350 0.345 0.350 0.345 0.360 11,054,800 3,880,810 0.3511 3.653 3.601 3.653 3.601 3.758 1,059,081 3.6643 0.00%
2009-06-19 0 0.350 0.350 0.360 0.350 0.365 25,597,200 9,101,764 0.3556 3.653 3.653 3.758 3.653 3.810 2,452,283 3.7115 0.00%
2009-06-18 0 0.350 0.345 0.350 0.345 0.365 14,825,200 5,197,466 0.3506 3.653 3.601 3.653 3.601 3.810 1,420,296 3.6594 0.00%
2009-06-17 0 0.350 0.340 0.345 0.340 0.360 24,690,000 8,649,700 0.3503 3.653 3.549 3.601 3.549 3.758 2,365,371 3.6568 2.94%
2009-06-16 0 0.340 0.340 0.350 0.340 0.385 71,637,800 26,095,602 0.3643 3.549 3.549 3.653 3.549 4.019 6,863,101 3.8023 -6.85%
2009-06-15 0 0.365 0.360 0.365 0.305 0.385 135,827,000 47,660,344 0.3509 3.810 3.758 3.810 3.184 4.019 13,012,606 3.6626 21.67%
2009-06-12 0 0.300 0.300 0.305 0.295 0.310 14,469,600 4,395,588 0.3038 3.131 3.131 3.184 3.079 3.236 1,386,228 3.1709 1.69%
2009-06-11 0 0.295 0.285 0.295 0.285 0.295 6,380,000 1,845,200 0.2892 3.079 2.975 3.079 2.975 3.079 611,222 3.0189 1.72%
2009-06-10 0 0.290 0.290 0.295 0.285 0.295 10,766,000 3,132,000 0.2909 3.027 3.027 3.079 2.975 3.079 1,031,413 3.0366 0.00%
2009-06-09 0 0.290 0.290 0.295 0.285 0.305 12,003,200 3,537,660 0.2947 3.027 3.027 3.079 2.975 3.184 1,149,940 3.0764 -1.69%
2009-06-08 0 0.295 0.290 0.295 0.290 0.305 25,728,400 7,674,544 0.2983 3.079 3.027 3.079 3.027 3.184 2,464,853 3.1136 0.00%
2009-06-05 0 0.295 0.290 0.295 0.285 0.310 14,990,400 4,455,956 0.2973 3.079 3.027 3.079 2.975 3.236 1,436,122 3.1028 3.51%
2009-06-04 0 0.285 0.285 0.290 0.280 0.305 12,640,000 3,655,300 0.2892 2.975 2.975 3.027 2.923 3.184 1,210,947 3.0185 -3.39%
2009-06-03 0 0.295 0.295 0.300 0.290 0.300 9,384,000 2,793,680 0.2977 3.079 3.079 3.131 3.027 3.131 899,013 3.1075 1.72%
2009-06-02 0 0.290 0.285 0.295 0.290 0.305 16,307,600 4,843,590 0.2970 3.027 2.975 3.079 3.027 3.184 1,562,314 3.1003 -3.33%
2009-06-01 0 0.300 0.300 0.305 0.295 0.310 14,301,200 4,344,736 0.3038 3.131 3.131 3.184 3.079 3.236 1,370,095 3.1711 1.69%
2009-05-29 0 0.295 0.290 0.295 0.290 0.310 13,708,800 4,055,840 0.2959 3.079 3.027 3.079 3.027 3.236 1,313,341 3.0882 -3.28%
2009-05-27 0 0.305 0.305 0.310 0.305 0.330 23,636,000 7,472,460 0.3161 3.184 3.184 3.236 3.184 3.445 2,264,395 3.3000 -3.17%
2009-05-26 0 0.315 0.315 0.320 0.305 0.340 74,662,000 24,081,080 0.3225 3.288 3.288 3.340 3.184 3.549 7,152,828 3.3667 3.28%
2009-05-25 0 0.305 0.300 0.305 0.295 0.305 27,561,600 8,282,332 0.3005 3.184 3.131 3.184 3.079 3.184 2,640,478 3.1367 3.39%
2009-05-22 0 0.295 0.290 0.295 0.290 0.300 6,126,800 1,799,754 0.2938 3.079 3.027 3.079 3.027 3.131 586,965 3.0662 -1.67%
2009-05-21 0 0.300 0.300 0.305 0.295 0.305 12,734,000 3,815,782 0.2997 3.131 3.131 3.184 3.079 3.184 1,219,953 3.1278 0.00%
2009-05-20 0 0.300 0.295 0.305 0.295 0.310 16,500,800 4,966,724 0.3010 3.131 3.079 3.184 3.079 3.236 1,580,823 3.1419 0.00%
2009-05-19 0 0.300 0.295 0.300 0.295 0.310 14,382,800 4,334,608 0.3014 3.131 3.079 3.131 3.079 3.236 1,377,912 3.1458 0.00%
2009-05-18 0 0.300 0.295 0.300 0.295 0.310 9,804,400 2,954,384 0.3013 3.131 3.079 3.131 3.079 3.236 939,289 3.1453 0.00%
2009-05-15 0 0.300 0.300 0.305 0.295 0.330 19,783,600 6,023,000 0.3044 3.131 3.131 3.184 3.079 3.445 1,895,324 3.1778 1.69%
2009-05-14 0 0.295 0.290 0.295 0.290 0.305 7,900,000 2,346,200 0.2970 3.079 3.027 3.079 3.027 3.184 756,842 3.1000 -1.67%
2009-05-13 0 0.300 0.295 0.300 0.280 0.310 25,924,000 7,741,720 0.2986 3.131 3.079 3.131 2.923 3.236 2,483,592 3.1171 7.14%
2009-05-12 0 0.280 0.280 0.285 0.280 0.290 6,073,600 1,728,716 0.2846 2.923 2.923 2.975 2.923 3.027 581,868 2.9710 1.82%
2009-05-11 0 0.275 0.275 0.280 0.275 0.285 5,220,000 1,458,800 0.2795 2.870 2.870 2.923 2.870 2.975 500,091 2.9171 0.00%
2009-05-08 0 0.275 0.275 0.280 0.260 0.275 7,900,000 2,137,900 0.2706 2.870 2.870 2.923 2.714 2.870 756,842 2.8248 -1.79%
2009-05-07 0 0.280 0.275 0.280 0.275 0.290 5,848,800 1,643,000 0.2809 2.923 2.870 2.923 2.870 3.027 560,331 2.9322 -3.45%
2009-05-06 0 0.290 0.285 0.290 0.285 0.290 4,027,600 1,159,414 0.2879 3.027 2.975 3.027 2.975 3.027 385,855 3.0048 1.75%
2009-05-05 0 0.285 0.280 0.285 0.280 0.290 6,800,000 1,947,200 0.2864 2.975 2.923 2.975 2.923 3.027 651,459 2.9890 -1.72%
2009-05-04 0 0.290 0.285 0.290 0.285 0.295 5,650,400 1,637,256 0.2898 3.027 2.975 3.027 2.975 3.079 541,324 3.0245 0.00%
2009-04-30 0 0.290 0.285 0.290 0.285 0.295 5,060,000 1,467,000 0.2899 3.027 2.975 3.027 2.975 3.079 484,762 3.0262 0.00%
2009-04-29 0 0.290 0.290 0.295 0.290 0.290 5,102,000 1,479,530 0.2900 3.027 3.027 3.079 3.027 3.027 488,786 3.0269 0.00%
2009-04-28 0 0.290 0.290 0.295 0.285 0.300 11,862,800 3,470,042 0.2925 3.027 3.027 3.079 2.975 3.131 1,136,489 3.0533 -1.69%
2009-04-27 0 0.295 0.290 0.295 0.290 0.300 18,506,400 5,472,688 0.2957 3.079 3.027 3.079 3.027 3.131 1,772,965 3.0867 0.00%
2009-04-24 0 0.295 0.290 0.295 0.285 0.310 22,600,000 6,712,750 0.2970 3.079 3.027 3.079 2.975 3.236 2,165,143 3.1004 1.72%
2009-04-23 0 0.290 0.285 0.290 0.290 0.320 12,502,400 3,706,548 0.2965 3.027 2.975 3.027 3.027 3.340 1,197,765 3.0946 -3.33%
2009-04-22 0 0.300 0.295 0.300 0.260 0.310 24,500,000 7,046,300 0.2876 3.131 3.079 3.131 2.714 3.236 2,347,168 3.0020 20.00%
2009-04-21 0 0.250 0.250 0.260 0.250 0.260 4,740,000 1,206,400 0.2545 2.610 2.610 2.714 2.610 2.714 454,105 2.6567 -3.85%
2009-04-20 0 0.260 0.255 0.260 0.250 0.260 7,660,000 1,938,000 0.2530 2.714 2.662 2.714 2.610 2.714 733,849 2.6409 4.00%
2009-04-17 0 0.250 0.250 0.255 0.249 0.260 12,339,600 3,109,744 0.2520 2.610 2.610 2.662 2.599 2.714 1,182,168 2.6305 -1.96%
2009-04-16 0 0.255 0.248 0.255 0.248 0.255 11,552,000 2,902,440 0.2513 2.662 2.589 2.662 2.589 2.662 1,106,714 2.6226 2.00%
2009-04-15 0 0.250 0.250 0.255 0.246 0.265 15,945,563 4,008,035 0.2514 2.610 2.610 2.662 2.568 2.766 1,527,629 2.6237 -5.66%
2009-04-14 0 0.265 0.260 0.265 0.250 0.275 11,582,000 2,997,380 0.2588 2.766 2.714 2.766 2.610 2.870 1,109,588 2.7013 -1.85%
2009-04-09 0 0.270 0.265 0.270 0.250 0.275 10,084,000 2,682,960 0.2661 2.818 2.766 2.818 2.610 2.870 966,075 2.7772 8.00%
2009-04-08 0 0.250 0.248 0.250 0.245 0.275 10,525,600 2,677,180 0.2543 2.610 2.589 2.610 2.557 2.870 1,008,382 2.6549 -9.09%
2009-04-07 0 0.275 0.270 0.275 0.270 0.295 9,540,000 2,654,300 0.2782 2.870 2.818 2.870 2.818 3.079 913,959 2.9042 -6.78%
2009-04-06 0 0.295 0.280 0.295 0.280 0.295 6,190,000 1,782,200 0.2879 3.079 2.923 3.079 2.923 3.079 593,019 3.0053 1.72%
2009-04-03 0 0.290 0.285 0.290 0.290 0.320 9,466,000 2,793,350 0.2951 3.027 2.975 3.027 3.027 3.340 906,869 3.0802 -7.94%
2009-04-02 0 0.315 0.305 0.315 0.300 0.335 8,650,000 2,691,000 0.3111 3.288 3.184 3.288 3.131 3.497 828,694 3.2473 -1.56%
2009-04-01 0 0.320 0.310 0.320 0.305 0.325 8,608,800 2,687,452 0.3122 3.340 3.236 3.340 3.184 3.392 824,747 3.2585 3.23%
2009-03-31 0 0.310 0.300 0.310 0.295 0.325 8,342,000 2,544,870 0.3051 3.236 3.131 3.236 3.079 3.392 799,187 3.1843 5.08%
2009-03-30 0 0.295 0.285 0.300 0.290 0.315 5,400,000 1,632,400 0.3023 3.079 2.975 3.131 3.027 3.288 517,335 3.1554 -4.84%
2009-03-27 0 0.310 0.310 0.320 0.310 0.330 6,363,200 2,020,108 0.3175 3.236 3.236 3.340 3.236 3.445 609,612 3.3138 -4.62%
2009-03-26 0 0.325 0.320 0.330 0.320 0.335 5,040,000 1,628,500 0.3231 3.392 3.340 3.445 3.340 3.497 482,846 3.3727 -1.52%
2009-03-25 0 0.330 0.325 0.330 0.320 0.335 4,233,800 1,372,293 0.3241 3.445 3.392 3.445 3.340 3.497 405,610 3.3833 1.54%
2009-03-24 0 0.325 0.325 0.330 0.325 0.335 1,251,600 412,120 0.3293 3.392 3.392 3.445 3.392 3.497 119,907 3.4370 0.00%
2009-03-23 0 0.325 0.325 0.330 0.325 0.340 960,000 316,500 0.3297 3.392 3.392 3.445 3.392 3.549 91,971 3.4413 -1.52%
2009-03-20 0 0.330 0.325 0.330 0.330 0.335 5,220,800 1,728,452 0.3311 3.445 3.392 3.445 3.445 3.497 500,167 3.4557 -4.35%
2009-03-19 0 0.345 0.340 0.345 0.335 0.345 4,880,000 1,662,200 0.3406 3.601 3.549 3.601 3.497 3.601 467,518 3.5554 -1.43%
2009-03-18 0 0.350 0.345 0.350 0.335 0.350 5,621,600 1,921,012 0.3417 3.653 3.601 3.653 3.497 3.653 538,565 3.5669 0.00%
2009-03-17 0 0.350 0.345 0.350 0.340 0.350 2,898,000 998,250 0.3445 3.653 3.601 3.653 3.549 3.653 277,636 3.5955 0.00%
2009-03-16 0 0.350 0.345 0.350 0.335 0.350 1,600,000 554,800 0.3468 3.653 3.601 3.653 3.497 3.653 153,284 3.6194 1.45%
2009-03-13 0 0.345 0.340 0.345 0.340 0.345 2,550,000 869,400 0.3409 3.601 3.549 3.601 3.549 3.601 244,297 3.5588 0.00%
2009-03-12 0 0.345 0.340 0.345 0.340 0.350 3,140,800 1,083,256 0.3449 3.601 3.549 3.601 3.549 3.653 300,897 3.6001 1.47%
2009-03-11 0 0.340 0.340 0.345 0.335 0.350 4,114,725 1,417,720 0.3445 3.549 3.549 3.601 3.497 3.653 394,202 3.5964 -1.45%
2009-03-10 0 0.345 0.340 0.345 0.340 0.350 2,350,000 808,900 0.3442 3.601 3.549 3.601 3.549 3.653 225,137 3.5929 0.00%
2009-03-09 0 0.345 0.340 0.345 0.340 0.345 1,130,000 386,000 0.3416 3.601 3.549 3.601 3.549 3.601 108,257 3.5656 0.00%
2009-03-06 0 0.345 0.340 0.345 0.340 0.355 4,070,417 1,429,238 0.3511 3.601 3.549 3.601 3.549 3.706 389,957 3.6651 -1.43%
2009-03-05 0 0.350 0.345 0.350 0.345 0.350 840,000 292,900 0.3487 3.653 3.601 3.653 3.601 3.653 80,474 3.6397 0.00%
2009-03-04 0 0.350 0.345 0.350 0.340 0.355 5,710,000 1,999,600 0.3502 3.653 3.601 3.653 3.549 3.706 547,034 3.6553 0.00%
2009-03-03 0 0.350 0.340 0.355 0.340 0.350 1,440,000 494,600 0.3435 3.653 3.549 3.706 3.549 3.653 137,956 3.5852 0.00%
2009-03-02 0 0.350 0.350 0.355 0.340 0.355 3,461,600 1,204,612 0.3480 3.653 3.653 3.706 3.549 3.706 331,631 3.6324 -2.78%
2009-02-27 0 0.360 0.350 0.360 0.325 0.365 9,056,275 3,148,771 0.3477 3.758 3.653 3.758 3.392 3.810 867,616 3.6292 0.00%
2009-02-26 0 0.360 0.355 0.360 0.355 0.365 4,114,800 1,470,428 0.3574 3.758 3.706 3.758 3.706 3.810 394,209 3.7301 -1.37%
2009-02-25 0 0.365 0.360 0.365 0.355 0.370 5,080,000 1,825,100 0.3593 3.810 3.758 3.810 3.706 3.862 486,678 3.7501 -1.35%
2009-02-24 0 0.370 0.365 0.370 0.360 0.370 5,142,000 1,879,990 0.3656 3.862 3.810 3.862 3.758 3.862 492,618 3.8163 0.00%
2009-02-23 0 0.370 0.365 0.370 0.360 0.375 13,540,000 4,990,900 0.3686 3.862 3.810 3.862 3.758 3.914 1,297,170 3.8475 0.00%
2009-02-20 0 0.370 0.365 0.370 0.355 0.370 8,431,200 3,057,258 0.3626 3.862 3.810 3.862 3.706 3.862 807,733 3.7850 5.71%
2009-02-19 0 0.350 0.345 0.350 0.335 0.355 10,141,600 3,508,004 0.3459 3.653 3.601 3.653 3.497 3.706 971,594 3.6106 4.48%
2009-02-18 0 0.335 0.330 0.335 0.325 0.340 6,240,000 2,073,600 0.3323 3.497 3.445 3.497 3.392 3.549 597,809 3.4687 3.08%
2009-02-17 0 0.325 0.320 0.325 0.320 0.330 3,360,000 1,081,800 0.3220 3.392 3.340 3.392 3.340 3.445 321,897 3.3607 0.00%
2009-02-16 0 0.325 0.325 0.335 0.325 0.335 2,892,000 953,420 0.3297 3.392 3.392 3.497 3.392 3.497 277,062 3.4412 0.00%
2009-02-13 0 0.325 0.325 0.330 0.325 0.340 4,414,400 1,473,336 0.3338 3.392 3.392 3.445 3.392 3.549 422,912 3.4838 -4.41%
2009-02-12 0 0.340 0.345 0.350 0.340 0.350 3,040,400 1,050,774 0.3456 3.549 3.601 3.653 3.549 3.653 291,279 3.6075 0.00%
2009-02-11 0 0.340 0.340 0.345 0.340 0.345 1,994,000 680,880 0.3415 3.549 3.549 3.601 3.549 3.601 191,031 3.5642 -1.45%
2009-02-10 0 0.345 0.340 0.345 0.340 0.350 1,563,200 544,940 0.3486 3.601 3.549 3.601 3.549 3.653 149,759 3.6388 -1.43%
2009-02-09 0 0.350 0.340 0.350 0.330 0.355 3,710,000 1,270,800 0.3425 3.653 3.549 3.653 3.445 3.706 355,428 3.5754 2.94%
2009-02-06 0 0.340 0.335 0.340 0.335 0.340 1,800,000 606,700 0.3371 3.549 3.497 3.549 3.497 3.549 172,445 3.5182 1.49%
2009-02-05 0 0.335 0.330 0.335 0.335 0.345 2,902,900 978,328 0.3370 3.497 3.445 3.497 3.497 3.601 278,106 3.5178 -2.90%
2009-02-04 0 0.345 0.340 0.345 0.335 0.350 3,110,000 1,070,800 0.3443 3.601 3.549 3.601 3.497 3.653 297,947 3.5939 1.47%
2009-02-03 0 0.340 0.335 0.340 0.330 0.350 1,721,200 584,778 0.3398 3.549 3.497 3.549 3.445 3.653 164,896 3.5463 -2.86%
2009-02-02 0 0.350 0.345 0.350 0.345 0.350 1,760,000 613,900 0.3488 3.653 3.601 3.653 3.601 3.653 168,613 3.6409 0.00%
2009-01-30 0 0.350 0.340 0.350 0.330 0.355 3,863,200 1,318,060 0.3412 3.653 3.549 3.653 3.445 3.706 370,105 3.5613 6.06%
2009-01-29 0 0.330 0.330 0.340 0.320 0.365 2,200,000 744,900 0.3386 3.445 3.445 3.549 3.340 3.810 210,766 3.5342 -8.33%
2009-01-23 0 0.360 0.345 0.360 0.345 0.385 4,860,000 1,791,100 0.3685 3.758 3.601 3.758 3.601 4.019 465,602 3.8469 -5.26%
2009-01-22 0 0.380 0.375 0.380 0.375 0.385 7,845,600 2,995,416 0.3818 3.966 3.914 3.966 3.914 4.019 751,630 3.9852 1.33%
2009-01-21 0 0.375 0.375 0.380 0.360 0.385 7,926,000 2,960,900 0.3736 3.914 3.914 3.966 3.758 4.019 759,333 3.8993 4.17%
2009-01-20 0 0.360 0.360 0.365 0.345 0.365 5,633,200 2,017,856 0.3582 3.758 3.758 3.810 3.601 3.810 539,676 3.7390 2.86%
2009-01-19 0 0.350 0.345 0.350 0.335 0.355 6,252,800 2,183,380 0.3492 3.653 3.601 3.653 3.497 3.706 599,036 3.6448 6.06%
2009-01-16 0 0.330 0.330 0.335 0.325 0.335 4,381,600 1,448,480 0.3306 3.445 3.445 3.497 3.392 3.497 419,770 3.4507 1.54%
2009-01-15 0 0.325 0.320 0.330 0.315 0.340 6,224,800 2,004,444 0.3220 3.392 3.340 3.445 3.288 3.549 596,353 3.3612 -2.99%
2009-01-14 0 0.335 0.335 0.340 0.315 0.340 3,976,000 1,308,440 0.3291 3.497 3.497 3.549 3.288 3.549 380,912 3.4350 8.06%
2009-01-13 0 0.310 0.310 0.320 0.310 0.330 5,298,000 1,683,740 0.3178 3.236 3.236 3.340 3.236 3.445 507,563 3.3173 -6.06%
2009-01-12 0 0.330 0.325 0.330 0.305 0.340 9,462,000 3,013,740 0.3185 3.445 3.392 3.445 3.184 3.549 906,486 3.3246 -5.71%
2009-01-09 0 0.350 0.350 0.355 0.350 0.360 4,920,000 1,731,100 0.3518 3.653 3.653 3.706 3.653 3.758 471,350 3.6726 -1.41%
2009-01-08 0 0.355 0.350 0.355 0.345 0.370 10,382,400 3,649,178 0.3515 3.706 3.653 3.706 3.601 3.862 994,663 3.6688 -5.33%
2009-01-07 0 0.375 0.370 0.375 0.365 0.395 7,804,000 2,939,860 0.3767 3.914 3.862 3.914 3.810 4.123 747,645 3.9322 -2.60%
2009-01-06 0 0.385 0.385 0.390 0.380 0.400 5,740,000 2,225,700 0.3878 4.019 4.019 4.071 3.966 4.175 549,908 4.0474 -2.53%
2009-01-05 0 0.395 0.395 0.400 0.390 0.415 9,674,000 3,852,956 0.3983 4.123 4.123 4.175 4.071 4.332 926,796 4.1573 -2.47%
2009-01-02 0 0.405 0.400 0.405 0.405 0.420 4,142,400 1,698,856 0.4101 4.227 4.175 4.227 4.227 4.384 396,853 4.2808 -1.22%
2008-12-31 0 0.410 0.405 0.410 0.400 0.415 3,180,000 1,300,700 0.4090 4.280 4.227 4.280 4.175 4.332 304,653 4.2694 2.50%
2008-12-30 0 0.400 0.400 0.405 0.395 0.405 5,288,000 2,126,180 0.4021 4.175 4.175 4.227 4.123 4.227 506,605 4.1969 0.00%
2008-12-29 0 0.400 0.395 0.400 0.385 0.405 5,400,800 2,130,100 0.3944 4.175 4.123 4.175 4.019 4.227 517,412 4.1168 1.27%
2008-12-24 0 0.395 0.395 0.400 0.380 0.400 1,854,400 728,640 0.3929 4.123 4.123 4.175 3.966 4.175 177,657 4.1014 3.95%
2008-12-23 0 0.380 0.380 0.390 0.380 0.390 3,900,000 1,498,600 0.3843 3.966 3.966 4.071 3.966 4.071 373,631 4.0109 -1.30%
2008-12-22 0 0.385 0.385 0.390 0.380 0.415 5,578,400 2,152,360 0.3858 4.019 4.019 4.071 3.966 4.332 534,426 4.0274 -4.94%
2008-12-19 0 0.405 0.400 0.405 0.385 0.415 18,304,800 7,288,532 0.3982 4.227 4.175 4.227 4.019 4.332 1,753,651 4.1562 -4.71%
2008-12-18 0 0.425 0.425 0.430 0.410 0.445 13,200,000 5,570,200 0.4220 4.436 4.436 4.488 4.280 4.645 1,264,597 4.4047 -4.49%
2008-12-17 0 0.445 0.440 0.445 0.420 0.455 18,936,000 8,308,310 0.4388 4.645 4.593 4.645 4.384 4.749 1,814,122 4.5798 5.95%
2008-12-16 0 0.420 0.415 0.420 0.395 0.420 17,246,800 7,107,752 0.4121 4.384 4.332 4.384 4.123 4.384 1,652,292 4.3018 1.20%
2008-12-15 0 0.415 0.415 0.420 0.375 0.430 19,369,200 7,944,508 0.4102 4.332 4.332 4.384 3.914 4.488 1,855,623 4.2813 13.70%
2008-12-12 0 0.365 0.365 0.370 0.355 0.405 27,872,600 10,327,088 0.3705 3.810 3.810 3.862 3.706 4.227 2,670,273 3.8674 -9.88%
2008-12-11 0 0.405 0.405 0.410 0.400 0.450 19,402,200 8,276,034 0.4266 4.227 4.227 4.280 4.175 4.697 1,858,785 4.4524 -1.22%
2008-12-10 0 0.410 0.405 0.410 0.340 0.410 33,247,600 12,932,410 0.3890 4.280 4.227 4.280 3.549 4.280 3,185,213 4.0601 20.59%
2008-12-09 0 0.340 0.335 0.340 0.335 0.345 2,606,392 883,763 0.3391 3.549 3.497 3.549 3.497 3.601 249,700 3.5393 0.00%
2008-12-08 0 0.340 0.335 0.340 0.340 0.345 2,260,000 769,500 0.3405 3.549 3.497 3.549 3.549 3.601 216,514 3.5540 -1.45%
2008-12-05 0 0.345 0.340 0.345 0.340 0.345 1,678,000 573,360 0.3417 3.601 3.549 3.601 3.549 3.601 160,757 3.5666 1.47%
2008-12-04 0 0.340 0.340 0.345 0.335 0.340 2,474,000 839,130 0.3392 3.549 3.549 3.601 3.497 3.549 237,016 3.5404 0.00%
2008-12-03 0 0.340 0.335 0.340 0.330 0.340 1,485,200 500,864 0.3372 3.549 3.497 3.549 3.445 3.549 142,286 3.5201 1.49%
2008-12-02 0 0.335 0.335 0.340 0.330 0.340 505,800 168,098 0.3323 3.497 3.497 3.549 3.445 3.549 48,457 3.4690 3.08%
2008-12-01 0 0.325 0.325 0.330 0.325 0.340 1,485,600 494,136 0.3326 3.392 3.392 3.445 3.392 3.549 142,325 3.4719 0.00%
2008-11-28 0 0.325 0.320 0.325 0.320 0.330 1,559,160 504,980 0.3239 3.392 3.340 3.392 3.340 3.445 149,372 3.3807 -1.52%
2008-11-27 0 0.330 0.330 0.340 0.330 0.345 2,970,000 1,000,750 0.3370 3.445 3.445 3.549 3.445 3.601 284,534 3.5172 -2.94%
2008-11-26 0 0.340 0.340 0.345 0.335 0.345 1,314,000 446,310 0.3397 3.549 3.549 3.601 3.497 3.601 125,885 3.5454 0.00%
2008-11-25 0 0.340 0.340 0.345 0.325 0.340 2,767,200 924,764 0.3342 3.549 3.549 3.601 3.392 3.549 265,105 3.4883 0.00%
2008-11-24 0 0.340 0.335 0.340 0.335 0.350 1,694,400 579,964 0.3423 3.549 3.497 3.549 3.497 3.653 162,328 3.5728 0.00%
2008-11-21 0 0.340 0.335 0.340 0.335 0.355 5,554,800 1,887,636 0.3398 3.549 3.497 3.549 3.497 3.706 532,165 3.5471 -4.23%
2008-11-20 0 0.355 0.350 0.355 0.335 0.355 3,915,200 1,368,112 0.3494 3.706 3.653 3.706 3.497 3.706 375,087 3.6475 4.41%
2008-11-19 0 0.340 0.335 0.340 0.335 0.365 9,779,600 3,366,662 0.3443 3.549 3.497 3.549 3.497 3.810 936,913 3.5934 -2.86%
2008-11-18 0 0.350 0.350 0.355 0.350 0.365 5,860,800 2,084,664 0.3557 3.653 3.653 3.706 3.653 3.810 561,481 3.7128 -4.11%
2008-11-17 0 0.365 0.360 0.365 0.355 0.375 4,864,000 1,793,630 0.3688 3.810 3.758 3.810 3.706 3.914 465,985 3.8491 -2.67%
2008-11-14 0 0.375 0.375 0.380 0.350 0.375 8,164,800 2,982,108 0.3652 3.914 3.914 3.966 3.653 3.914 782,211 3.8124 8.70%
2008-11-13 0 0.345 0.340 0.345 0.325 0.345 4,628,800 1,480,296 0.3198 3.601 3.549 3.601 3.392 3.601 443,452 3.3381 0.00%
2008-11-12 0 0.345 0.340 0.345 0.340 0.360 7,900,800 2,708,448 0.3428 3.601 3.549 3.601 3.549 3.758 756,919 3.5783 -5.48%
2008-11-11 0 0.365 0.355 0.365 0.355 0.370 3,780,000 1,368,100 0.3619 3.810 3.706 3.810 3.706 3.862 362,135 3.7779 -1.35%
2008-11-10 0 0.370 0.365 0.370 0.360 0.390 6,779,200 2,508,102 0.3700 3.862 3.810 3.862 3.758 4.071 649,466 3.8618 0.00%
2008-11-07 0 0.370 0.365 0.370 0.320 0.375 13,376,219 4,858,924 0.3633 3.862 3.810 3.862 3.340 3.914 1,281,479 3.7917 8.82%
2008-11-06 0 0.340 0.340 0.350 0.315 0.350 9,854,900 3,274,546 0.3323 3.549 3.549 3.653 3.288 3.653 944,127 3.4683 1.49%
2008-11-05 0 0.335 0.330 0.335 0.315 0.335 7,926,800 2,586,294 0.3263 3.497 3.445 3.497 3.288 3.497 759,410 3.4057 6.35%
2008-11-04 0 0.315 0.315 0.325 0.315 0.340 10,866,008 3,514,810 0.3235 3.288 3.288 3.392 3.288 3.549 1,040,994 3.3764 -5.97%
2008-11-03 0 0.335 0.330 0.335 0.310 0.340 11,002,800 3,593,260 0.3266 3.497 3.445 3.497 3.236 3.549 1,054,099 3.4088 6.35%
2008-10-31 0 0.315 0.315 0.325 0.310 0.330 7,035,350 2,229,740 0.3169 3.288 3.288 3.392 3.236 3.445 674,006 3.3082 -4.55%
2008-10-30 0 0.330 0.330 0.335 0.315 0.340 7,016,800 2,277,164 0.3245 3.445 3.445 3.497 3.288 3.549 672,229 3.3875 -1.49%
2008-10-29 0 0.335 0.320 0.335 0.315 0.375 16,638,800 5,726,200 0.3441 3.497 3.340 3.497 3.288 3.914 1,594,044 3.5922 0.00%
2008-10-28 0 0.335 0.335 0.340 0.270 0.340 18,939,600 5,989,358 0.3162 3.497 3.497 3.549 2.818 3.549 1,814,467 3.3009 26.42%
2008-10-27 0 0.265 0.260 0.265 0.250 0.330 29,224,400 8,114,276 0.2777 2.766 2.714 2.766 2.610 3.445 2,799,779 2.8982 -20.90%
2008-10-24 0 0.335 0.330 0.335 0.300 0.400 34,693,799 12,052,719 0.3474 3.497 3.445 3.497 3.131 4.175 3,323,763 3.6262 -16.25%
2008-10-23 0 0.400 0.400 0.405 0.390 0.465 34,521,800 14,392,118 0.4169 4.175 4.175 4.227 4.071 4.854 3,307,285 4.3516 -13.98%
2008-10-22 0 0.465 0.460 0.465 0.410 0.485 48,552,800 22,078,956 0.4547 4.854 4.802 4.854 4.280 5.062 4,651,494 4.7466 4.49%
2008-10-21 0 0.445 0.445 0.450 0.380 0.445 53,672,000 22,254,404 0.4146 4.645 4.645 4.697 3.966 4.645 5,141,927 4.3280 23.61%
2008-10-20 0 0.360 0.360 0.365 0.330 0.365 35,161,600 12,373,698 0.3519 3.758 3.758 3.810 3.445 3.810 3,368,579 3.6733 9.09%
2008-10-17 0 0.330 0.325 0.330 0.315 0.330 12,984,400 4,189,140 0.3226 3.445 3.392 3.445 3.288 3.445 1,243,942 3.3676 4.76%
2008-10-16 0 0.315 0.310 0.315 0.310 0.330 20,248,200 6,428,340 0.3175 3.288 3.236 3.288 3.236 3.445 1,939,834 3.3139 1.61%
2008-10-15 0 0.310 0.310 0.325 0.290 0.340 56,798,400 18,267,300 0.3216 3.236 3.236 3.392 3.027 3.549 5,441,445 3.3571 5.08%
2008-10-14 0 0.295 0.295 0.300 0.280 0.325 46,000,400 13,775,006 0.2995 3.079 3.079 3.131 2.923 3.392 4,406,967 3.1257 7.27%
2008-10-13 0 0.275 0.270 0.280 0.270 0.280 14,566,000 3,979,500 0.2732 2.870 2.818 2.923 2.818 2.923 1,395,463 2.8517 1.85%
2008-10-10 0 0.270 0.270 0.275 0.260 0.280 20,499,000 5,639,710 0.2751 2.818 2.818 2.870 2.714 2.923 1,963,861 2.8717 -3.57%
2008-10-09 0 0.280 0.275 0.285 0.270 0.290 18,888,800 5,320,864 0.2817 2.923 2.870 2.975 2.818 3.027 1,809,600 2.9404 1.82%
2008-10-08 0 0.275 0.275 0.280 0.230 0.285 40,186,000 10,679,596 0.2658 2.870 2.870 2.923 2.401 2.975 3,849,931 2.7740 0.00%
2008-10-06 0 0.275 0.275 0.285 0.223 0.285 38,627,600 9,685,870 0.2507 2.870 2.870 2.975 2.328 2.975 3,700,632 2.6174 0.00%
2008-10-03 0 0.275 0.270 0.275 0.250 0.340 42,562,000 12,310,878 0.2892 2.870 2.818 2.870 2.610 3.549 4,077,558 3.0192 -12.70%
2008-10-02 0 0.315 0.310 0.315 0.208 0.315 78,560,800 22,088,031 0.2812 3.288 3.236 3.288 2.171 3.288 7,526,344 2.9348 59.90%
2008-09-30 0 0.197 0.197 0.198 0.165 0.200 44,515,200 8,262,664 0.1856 2.056 2.056 2.067 1.722 2.088 4,264,680 1.9375 11.30%
2008-09-29 0 0.177 0.176 0.177 0.158 0.208 113,151,600 20,248,064 0.1789 1.848 1.837 1.848 1.649 2.171 10,840,239 1.8679 84.37%
2008-09-26 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-09-16 0 0.096 0.096 0.098 0.096 0.100 13,396,800 1,306,368 0.0975 1.002 1.002 1.023 1.002 1.044 1,283,451 1.0179 -2.04%
2008-09-12 0 0.098 0.098 0.101 0.096 0.101 21,520,400 2,114,376 0.0982 1.023 1.023 1.054 1.002 1.054 2,061,714 1.0255 -2.00%
2008-09-11 0 0.100 0.099 0.100 0.097 0.102 27,311,600 2,734,591 0.1001 1.044 1.033 1.044 1.012 1.065 2,616,528 1.0451 -2.91%
2008-09-10 0 0.103 0.103 0.104 0.100 0.105 36,160,000 3,697,300 0.1022 1.075 1.075 1.086 1.044 1.096 3,464,229 1.0673 -0.96%
2008-09-09 0 0.104 0.104 0.105 0.100 0.115 35,880,800 3,699,378 0.1031 1.086 1.086 1.096 1.044 1.200 3,437,481 1.0762 2.97%
2008-09-08 0 0.101 0.100 0.101 0.098 0.101 16,335,600 1,632,224 0.0999 1.054 1.044 1.054 1.023 1.054 1,564,996 1.0430 3.06%
2008-09-05 0 0.098 0.098 0.100 0.097 0.101 15,696,000 1,550,408 0.0988 1.023 1.023 1.044 1.012 1.054 1,503,721 1.0310 -2.00%
2008-09-04 0 0.100 0.099 0.100 0.098 0.101 7,020,000 701,420 0.0999 1.044 1.033 1.044 1.023 1.054 672,536 1.0429 -0.99%
2008-09-03 0 0.101 0.101 0.102 0.098 0.101 4,042,000 403,030 0.0997 1.054 1.054 1.065 1.023 1.054 387,235 1.0408 0.00%
2008-09-02 0 0.101 0.099 0.101 0.098 0.103 8,400,400 841,744 0.1002 1.054 1.033 1.054 1.023 1.075 804,782 1.0459 0.00%
2008-09-01 0 0.101 0.099 0.103 0.097 0.103 5,328,400 536,416 0.1007 1.054 1.033 1.075 1.012 1.075 510,476 1.0508 1.00%
2008-08-29 0 0.100 0.099 0.100 0.099 0.101 4,272,000 427,940 0.1002 1.044 1.033 1.044 1.033 1.054 409,270 1.0456 1.01%
2008-08-28 0 0.099 0.099 0.100 0.098 0.101 3,540,000 353,180 0.0998 1.033 1.033 1.044 1.023 1.054 339,142 1.0414 -1.00%
2008-08-27 0 0.100 0.100 0.101 0.098 0.101 5,015,600 500,182 0.0997 1.044 1.044 1.054 1.023 1.054 480,508 1.0409 2.04%
2008-08-26 0 0.098 0.098 0.100 0.097 0.099 2,002,800 197,136 0.0984 1.023 1.023 1.044 1.012 1.033 191,874 1.0274 -2.00%
2008-08-25 0 0.100 0.098 0.100 0.099 0.105 11,361,200 1,152,868 0.1015 1.044 1.023 1.044 1.033 1.096 1,088,435 1.0592 0.00%
2008-08-21 0 0.100 0.099 0.100 0.097 0.100 2,912,400 287,814 0.0988 1.044 1.033 1.044 1.012 1.044 279,016 1.0315 1.01%
2008-08-20 0 0.099 0.099 0.100 0.096 0.101 2,721,200 270,968 0.0996 1.033 1.033 1.044 1.002 1.054 260,699 1.0394 2.06%
2008-08-19 0 0.097 0.096 0.100 0.094 0.100 6,604,400 646,504 0.0979 1.012 1.002 1.044 0.981 1.044 632,720 1.0218 1.04%
2008-08-18 0 0.096 0.094 0.098 0.093 0.101 15,771,450 1,526,991 0.0968 1.002 0.981 1.023 0.971 1.054 1,510,949 1.0106 -4.00%
2008-08-15 0 0.100 0.100 0.101 0.099 0.102 13,572,000 1,365,240 0.1006 1.044 1.044 1.054 1.033 1.065 1,300,236 1.0500 0.00%
2008-08-14 0 0.100 0.099 0.100 0.099 0.106 24,496,400 2,474,738 0.1010 1.044 1.033 1.044 1.033 1.106 2,346,824 1.0545 -1.96%
2008-08-13 0 0.102 0.102 0.104 0.100 0.105 19,965,830 2,056,545 0.1030 1.065 1.065 1.086 1.044 1.096 1,912,782 1.0752 0.99%
2008-08-12 0 0.101 0.101 0.103 0.100 0.107 35,944,800 3,680,797 0.1024 1.054 1.054 1.075 1.044 1.117 3,443,612 1.0689 1.00%
2008-08-11 0 0.100 0.099 0.100 0.100 0.112 113,840,800 11,994,495 0.1054 1.044 1.033 1.044 1.044 1.169 10,906,267 1.0998 0.00%
2008-08-08 0 0.100 0.099 0.100 0.090 0.111 52,621,200 5,357,552 0.1018 1.044 1.033 1.044 0.939 1.159 5,041,258 1.0627 -5.66%
2008-08-07 0 0.106 0.106 0.107 0.105 0.129 42,506,800 4,875,306 0.1147 1.106 1.106 1.117 1.096 1.347 4,072,270 1.1972 -12.40%
2008-08-05 0 0.121 0.122 0.124 0.121 0.137 27,842,400 3,498,716 0.1257 1.263 1.273 1.294 1.263 1.430 2,667,380 1.3117 -9.02%
2008-08-04 0 0.133 0.131 0.133 0.131 0.141 11,137,600 1,505,322 0.1352 1.388 1.367 1.388 1.367 1.472 1,067,013 1.4108 -5.00%
2008-08-01 0 0.140 0.140 0.142 0.139 0.149 20,100,000 2,836,012 0.1411 1.461 1.461 1.482 1.451 1.555 1,925,636 1.4728 -3.45%
2008-07-31 0 0.145 0.144 0.145 0.142 0.153 33,993,600 5,011,361 0.1474 1.514 1.503 1.514 1.482 1.597 3,256,682 1.5388 -1.36%
2008-07-30 0 0.147 0.147 0.148 0.140 0.149 23,864,800 3,405,565 0.1427 1.534 1.534 1.545 1.461 1.555 2,286,314 1.4895 2.08%
2008-07-29 0 0.144 0.144 0.145 0.128 0.144 14,142,400 1,888,840 0.1336 1.503 1.503 1.514 1.336 1.503 1,354,881 1.3941 5.11%
2008-07-28 0 0.137 0.137 0.139 0.137 0.149 21,100,000 3,023,492 0.1433 1.430 1.430 1.451 1.430 1.555 2,021,439 1.4957 -6.80%
2008-07-25 0 0.147 0.146 0.147 0.145 0.152 19,797,600 2,933,906 0.1482 1.534 1.524 1.534 1.514 1.587 1,896,665 1.5469 -2.65%
2008-07-24 0 0.151 0.151 0.152 0.150 0.161 58,754,800 9,031,651 0.1537 1.576 1.576 1.587 1.566 1.681 5,628,874 1.6045 0.00%
2008-07-23 0 0.151 0.151 0.153 0.150 0.164 44,237,200 6,831,652 0.1544 1.576 1.576 1.597 1.566 1.712 4,238,047 1.6120 -3.21%
2008-07-22 0 0.156 0.156 0.157 0.148 0.182 121,436,120 20,409,117 0.1681 1.628 1.628 1.639 1.545 1.900 11,633,919 1.7543 4.00%
2008-07-21 0 0.150 0.150 0.151 0.148 0.167 69,960,114 10,785,896 0.1542 1.566 1.566 1.576 1.545 1.743 6,702,374 1.6093 -5.06%
2008-07-18 0 0.158 0.157 0.158 0.150 0.360 458,071,710 87,016,201 0.1900 1.649 1.639 1.649 1.566 3.758 43,884,549 1.9828 -76.76%
2008-07-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 7.098 - - - - 0 - 0.00%
2004-06-17 0 0.068 0.067 0.068 0.048 0.900 617,804,000 67,116,192 0.1086 7.098 6.994 7.098 5.010 93.94 5,918,735 11.340 -92.44%
2004-06-16 0 0.900 0.880 0.900 0.890 0.910 5,500,000 4,944,640 0.8990 93.94 91.86 93.94 92.90 94.99 52,692 93.841 -2.17%
2004-06-15 0 0.920 0.900 0.920 0.900 0.920 6,116,000 5,558,120 0.9088 96.03 93.94 96.03 93.94 96.03 58,593 94.860 1.10%
2004-06-14 0 0.910 0.900 0.910 0.900 0.920 3,792,000 3,430,480 0.9047 94.99 93.94 94.99 93.94 96.03 36,328 94.430 -1.09%
2004-06-11 0 0.920 0.900 0.920 0.900 0.920 5,448,000 4,966,920 0.9117 96.03 93.94 96.03 93.94 96.03 52,193 95.164 0.00%
2004-06-10 0 0.920 0.910 0.920 0.910 0.940 2,628,000 2,420,920 0.9212 96.03 94.99 96.03 94.99 98.12 25,177 96.156 -2.13%
2004-06-09 0 0.940 0.930 0.940 0.930 0.940 1,836,000 1,715,000 0.9341 98.12 97.07 98.12 97.07 98.12 17,589 97.502 0.00%
2004-06-08 0 0.940 0.920 0.940 0.930 0.940 1,788,000 1,673,440 0.9359 98.12 96.03 98.12 97.07 98.12 17,130 97.693 0.00%
2004-06-07 0 0.940 0.930 0.940 0.910 0.950 5,924,000 5,528,840 0.9333 98.12 97.07 98.12 94.99 99.16 56,754 97.418 2.17%
2004-06-04 0 0.920 0.910 0.920 0.900 0.920 3,792,000 3,448,400 0.9094 96.03 94.99 96.03 93.94 96.03 36,328 94.923 1.10%
2004-06-03 0 0.910 0.900 0.910 0.900 0.920 2,808,000 2,562,200 0.9125 94.99 93.94 94.99 93.94 96.03 26,901 95.244 -1.09%
2004-06-02 0 0.920 0.910 0.920 0.900 0.920 5,516,000 4,996,160 0.9058 96.03 94.99 96.03 93.94 96.03 52,845 94.544 2.22%
2004-06-01 0 0.900 0.890 0.900 0.890 0.920 7,216,000 6,518,160 0.9033 93.94 92.90 93.94 92.90 96.03 69,131 94.287 0.00%
2004-05-31 0 0.900 0.890 0.900 0.880 0.900 5,402,000 4,821,960 0.8926 93.94 92.90 93.94 91.86 93.94 51,753 93.173 0.00%
2004-05-28 0 0.900 0.880 0.900 0.880 0.930 18,008,000 16,295,360 0.9049 93.94 91.86 93.94 91.86 97.07 172,522 94.454 -3.23%
2004-05-27 0 0.930 0.920 0.930 0.920 0.950 4,449,500 4,158,680 0.9346 97.07 96.03 97.07 96.03 99.16 42,627 97.559 -1.06%
2004-05-25 0 0.940 0.930 0.950 0.930 0.950 3,794,000 3,569,960 0.9409 98.12 97.07 99.16 97.07 99.16 36,348 98.217 -1.05%
2004-05-24 0 0.950 0.940 0.950 0.940 0.960 10,646,000 10,156,840 0.9541 99.16 98.12 99.16 98.12 100.2 101,992 99.585 -1.04%
2004-05-21 0 0.960 0.950 0.960 0.950 0.960 6,104,000 5,814,320 0.9525 100.2 99.16 100.2 99.16 100.2 58,478 99.427 1.05%
2004-05-20 0 0.950 0.940 0.960 0.940 0.960 6,316,000 6,005,640 0.9509 99.16 98.12 100.2 98.12 100.2 60,509 99.252 -1.04%
2004-05-19 0 0.960 0.950 0.960 0.910 0.960 7,350,000 6,849,460 0.9319 100.2 99.16 100.2 94.99 100.2 70,415 97.273 4.35%
2004-05-18 0 0.920 0.900 0.920 0.890 0.920 9,132,000 8,240,680 0.9024 96.03 93.94 96.03 92.90 96.03 87,487 94.193 2.22%
2004-05-17 0 0.900 0.890 0.900 0.880 0.930 14,260,000 12,869,600 0.9025 93.94 92.90 93.94 91.86 97.07 136,615 94.204 -3.23%
2004-05-14 0 0.930 0.900 0.930 0.900 0.950 12,816,000 11,848,720 0.9245 97.07 93.94 97.07 93.94 99.16 122,781 96.503 -3.12%
2004-05-13 0 0.960 0.950 0.960 0.940 0.990 4,592,000 4,411,440 0.9607 100.2 99.16 100.2 98.12 103.3 43,993 100.28 -2.04%
2004-05-12 0 0.980 0.980 0.990 0.980 1.000 2,288,000 2,276,400 0.9949 102.3 102.3 103.3 102.3 104.4 21,920 103.85 -1.01%
2004-05-11 0 0.990 0.990 1.000 0.990 1.020 4,712,000 4,730,200 1.0039 103.3 103.3 104.4 103.3 106.5 45,142 104.78 -2.94%
2004-05-10 0 1.020 1.010 1.020 1.010 1.040 5,768,000 5,925,800 1.0274 106.5 105.4 106.5 105.4 108.6 55,259 107.24 -2.86%
2004-05-07 0 1.050 1.040 1.050 1.040 1.050 2,140,000 2,244,680 1.0489 109.6 108.6 109.6 108.6 109.6 20,502 109.49 -0.94%
2004-05-06 0 1.060 1.040 1.060 1.030 1.060 4,356,000 4,561,280 1.0471 110.6 108.6 110.6 107.5 110.6 41,732 109.30 1.92%
2004-05-05 0 1.040 1.030 1.040 1.030 1.050 2,360,000 2,470,720 1.0469 108.6 107.5 108.6 107.5 109.6 22,609 109.28 -1.89%
2004-05-04 0 1.060 1.040 1.060 1.040 1.060 4,218,000 4,438,000 1.0522 110.6 108.6 110.6 108.6 110.6 40,410 109.83 0.00%
2004-05-03 0 1.060 1.040 1.060 1.040 1.060 3,468,000 3,639,760 1.0495 110.6 108.6 110.6 108.6 110.6 33,224 109.55 0.95%
2004-04-30 0 1.050 1.030 1.050 1.030 1.050 4,592,000 4,774,360 1.0397 109.6 107.5 109.6 107.5 109.6 43,993 108.53 0.00%
2004-04-29 0 1.050 1.040 1.050 1.030 1.050 6,064,000 6,316,240 1.0416 109.6 108.6 109.6 107.5 109.6 58,095 108.72 -0.94%
2004-04-28 0 1.060 1.050 1.060 1.050 1.060 4,768,000 5,020,760 1.0530 110.6 109.6 110.6 109.6 110.6 45,679 109.91 0.00%
2004-04-27 0 1.060 1.050 1.060 1.050 1.060 5,208,000 5,486,960 1.0536 110.6 109.6 110.6 109.6 110.6 49,894 109.97 0.00%
2004-04-26 0 1.060 1.040 1.060 1.040 1.060 7,452,000 7,840,280 1.0521 110.6 108.6 110.6 108.6 110.6 71,392 109.82 -0.93%
2004-04-23 0 1.070 1.060 1.070 1.020 1.070 7,338,000 7,703,560 1.0498 111.7 110.6 111.7 106.5 111.7 70,300 109.58 3.88%
2004-04-22 0 1.030 1.020 1.030 0.990 1.030 7,268,000 7,348,240 1.0110 107.5 106.5 107.5 103.3 107.5 69,629 105.53 3.00%
2004-04-21 0 1.000 0.980 1.000 0.980 1.020 10,120,000 10,054,480 0.9935 104.4 102.3 104.4 102.3 106.5 96,952 103.71 -2.91%
2004-04-20 0 1.030 1.000 1.030 0.940 1.140 21,808,000 23,038,200 1.0564 107.5 104.4 107.5 98.12 119.0 208,927 110.27 -9.65%
2004-04-19 0 1.140 1.130 1.140 1.130 1.150 6,520,000 7,413,000 1.1370 119.0 118.0 119.0 118.0 120.0 62,463 118.68 0.00%
2004-04-16 0 1.140 1.130 1.140 1.130 1.170 9,420,000 10,792,920 1.1457 119.0 118.0 119.0 118.0 122.1 90,246 119.59 -2.56%
2004-04-15 0 1.170 1.160 1.170 1.160 1.200 9,524,000 11,228,360 1.1790 122.1 121.1 122.1 121.1 125.3 91,243 123.06 -3.31%
2004-04-14 0 1.210 1.190 1.210 1.190 1.210 4,272,000 5,142,640 1.2038 126.3 124.2 126.3 124.2 126.3 40,927 125.65 0.00%
2004-04-13 0 1.210 1.210 1.220 1.200 1.220 6,200,000 7,482,840 1.2069 126.3 126.3 127.3 125.3 127.3 59,398 125.98 0.83%
2004-04-08 0 1.200 1.190 1.200 1.190 1.200 3,132,000 3,744,200 1.1955 125.3 124.2 125.3 124.2 125.3 30,005 124.78 0.00%
2004-04-07 0 1.200 1.190 1.200 1.190 1.210 5,042,000 6,063,880 1.2027 125.3 124.2 125.3 124.2 126.3 48,304 125.54 -0.83%
2004-04-06 0 1.210 1.190 1.210 1.190 1.210 6,834,000 8,195,040 1.1992 126.3 124.2 126.3 124.2 126.3 65,472 125.17 0.83%
2004-04-02 0 1.200 1.180 1.200 1.180 1.200 6,123,700 7,270,037 1.1872 125.3 123.2 125.3 123.2 125.3 58,667 123.92 0.84%
2004-04-01 0 1.190 1.180 1.190 1.180 1.190 3,801,380 4,510,018 1.1864 124.2 123.2 124.2 123.2 124.2 36,418 123.84 0.00%
2004-03-31 0 1.190 1.180 1.190 1.180 1.190 6,460,000 7,661,760 1.1860 124.2 123.2 124.2 123.2 124.2 61,889 123.80 0.00%
2004-03-30 0 1.190 1.170 1.190 1.160 1.190 6,056,000 7,126,920 1.1768 124.2 122.1 124.2 121.1 124.2 58,018 122.84 1.71%
2004-03-29 0 1.170 1.150 1.170 1.150 1.170 9,328,000 10,820,000 1.1599 122.1 120.0 122.1 120.0 122.1 89,365 121.08 1.74%
2004-03-26 0 1.150 1.150 1.160 1.150 1.160 5,524,000 6,395,880 1.1578 120.0 120.0 121.1 120.0 121.1 52,921 120.86 0.00%
2004-03-25 0 1.150 1.140 1.160 1.150 1.160 3,828,000 4,415,240 1.1534 120.0 119.0 121.1 120.0 121.1 36,673 120.39 -0.86%
2004-03-24 0 1.160 1.150 1.160 1.140 1.160 3,300,000 3,802,080 1.1521 121.1 120.0 121.1 119.0 121.1 31,615 120.26 0.00%
2004-03-23 0 1.160 1.140 1.160 1.140 1.160 4,640,000 5,326,360 1.1479 121.1 119.0 121.1 119.0 121.1 44,452 119.82 0.87%
2004-03-22 0 1.150 1.140 1.150 1.140 1.150 3,388,000 3,877,840 1.1446 120.0 119.0 120.0 119.0 120.0 32,458 119.47 0.88%
2004-03-19 0 1.140 1.130 1.140 1.120 1.150 6,800,000 7,744,320 1.1389 119.0 118.0 119.0 116.9 120.0 65,146 118.88 -0.87%
2004-03-18 0 1.150 1.140 1.150 1.140 1.160 5,872,000 6,767,160 1.1524 120.0 119.0 120.0 119.0 121.1 56,255 120.29 -0.86%
2004-03-17 0 1.160 1.150 1.160 1.150 1.170 8,442,000 9,776,920 1.1581 121.1 120.0 121.1 120.0 122.1 80,877 120.89 -0.85%
2004-03-16 0 1.170 1.150 1.170 1.150 1.170 6,868,000 7,965,120 1.1597 122.1 120.0 122.1 120.0 122.1 65,797 121.06 0.00%
2004-03-15 0 1.170 1.150 1.170 1.140 1.170 10,300,000 11,950,920 1.1603 122.1 120.0 122.1 119.0 122.1 98,677 121.11 1.74%
2004-03-12 0 1.150 1.140 1.150 1.130 1.150 7,460,000 8,503,360 1.1399 120.0 119.0 120.0 118.0 120.0 71,469 118.98 -0.86%
2004-03-11 0 1.160 1.140 1.160 1.140 1.160 10,006,000 11,553,640 1.1547 121.1 119.0 121.1 119.0 121.1 95,860 120.53 -0.85%
2004-03-10 0 1.170 1.160 1.170 1.120 1.190 73,488,000 84,158,160 1.1452 122.1 121.1 122.1 116.9 124.2 704,036 119.54 3.54%
2004-03-09 0 1.130 1.110 1.130 1.110 1.130 5,068,000 5,697,400 1.1242 118.0 115.9 118.0 115.9 118.0 48,553 117.34 0.00%
2004-03-08 0 1.130 1.110 1.130 1.110 1.130 4,088,000 4,590,440 1.1229 118.0 115.9 118.0 115.9 118.0 39,164 117.21 0.89%
2004-03-05 0 1.120 1.110 1.120 1.100 1.120 6,980,000 7,771,720 1.1134 116.9 115.9 116.9 114.8 116.9 66,870 116.22 0.00%
2004-03-04 0 1.120 1.110 1.120 1.110 1.120 4,644,000 5,175,320 1.1144 116.9 115.9 116.9 115.9 116.9 44,491 116.32 0.00%
2004-03-03 0 1.120 1.110 1.120 1.110 1.120 3,956,000 4,422,640 1.1180 116.9 115.9 116.9 115.9 116.9 37,900 116.69 0.00%
2004-03-02 0 1.120 1.110 1.120 1.110 1.120 5,120,000 5,724,720 1.1181 116.9 115.9 116.9 115.9 116.9 49,051 116.71 0.00%
2004-03-01 0 1.120 1.110 1.120 1.110 1.120 4,920,000 5,492,560 1.1164 116.9 115.9 116.9 115.9 116.9 47,135 116.53 0.00%
2004-02-27 0 1.120 1.110 1.120 1.100 1.120 6,260,000 6,943,280 1.1092 116.9 115.9 116.9 114.8 116.9 59,973 115.77 0.90%
2004-02-26 0 1.110 1.090 1.110 1.090 1.110 8,048,000 8,838,760 1.0983 115.9 113.8 115.9 113.8 115.9 77,102 114.64 0.91%
2004-02-25 0 1.100 1.090 1.100 1.090 1.110 9,461,000 10,395,410 1.0988 114.8 113.8 114.8 113.8 115.9 90,639 114.69 -0.90%
2004-02-24 0 1.110 1.100 1.110 1.090 1.110 7,604,000 8,415,920 1.1068 115.9 114.8 115.9 113.8 115.9 72,848 115.53 0.00%
2004-02-23 0 1.110 1.100 1.110 1.090 1.110 11,896,000 13,138,280 1.1044 115.9 114.8 115.9 113.8 115.9 113,967 115.28 0.00%
2004-02-20 0 1.110 1.090 1.110 1.090 1.110 33,052,000 36,354,600 1.0999 115.9 113.8 115.9 113.8 115.9 316,647 114.81 0.91%
2004-02-19 0 1.100 1.090 1.100 1.090 1.100 7,660,000 8,409,160 1.0978 114.8 113.8 114.8 113.8 114.8 73,385 114.59 -0.90%
2004-02-18 0 1.110 1.100 1.110 1.080 1.110 10,060,000 11,043,480 1.0978 115.9 114.8 115.9 112.7 115.9 96,378 114.59 1.83%
2004-02-17 0 1.090 1.080 1.090 1.070 1.090 9,604,000 10,364,160 1.0792 113.8 112.7 113.8 111.7 113.8 92,009 112.64 0.93%
2004-02-16 0 1.080 1.060 1.080 1.060 1.080 7,092,000 7,605,080 1.0723 112.7 110.6 112.7 110.6 112.7 67,943 111.93 0.93%
2004-02-13 0 1.070 1.050 1.070 1.050 1.070 5,942,400 6,283,736 1.0574 111.7 109.6 111.7 109.6 111.7 56,930 110.38 0.94%
2004-02-12 0 1.060 1.040 1.060 1.040 1.080 8,780,000 9,267,560 1.0555 110.6 108.6 110.6 108.6 112.7 84,115 110.18 -0.93%
2004-02-11 0 1.070 1.050 1.070 1.060 1.070 6,112,000 6,504,440 1.0642 111.7 109.6 111.7 110.6 111.7 58,555 111.08 0.94%
2004-02-10 0 1.060 1.050 1.060 1.050 1.090 7,636,000 8,175,040 1.0706 110.6 109.6 110.6 109.6 113.8 73,155 111.75 -2.75%
2004-02-09 0 1.090 1.070 1.090 1.070 1.090 6,952,000 7,550,000 1.0860 113.8 111.7 113.8 111.7 113.8 66,602 113.36 0.93%
2004-02-06 0 1.080 1.070 1.080 1.060 1.080 7,216,000 7,735,200 1.0720 112.7 111.7 112.7 110.6 112.7 69,131 111.89 1.89%
2004-02-05 0 1.060 1.050 1.060 1.040 1.060 7,140,000 7,542,000 1.0563 110.6 109.6 110.6 108.6 110.6 68,403 110.26 0.95%
2004-02-04 0 1.050 1.040 1.050 1.030 1.050 6,668,000 6,928,840 1.0391 109.6 108.6 109.6 107.5 109.6 63,881 108.46 0.96%
2004-02-03 0 1.040 1.030 1.040 1.020 1.040 10,640,000 10,950,800 1.0292 108.6 107.5 108.6 106.5 108.6 101,934 107.43 0.97%
2004-02-02 0 1.030 1.020 1.030 1.020 1.040 15,444,000 15,975,760 1.0344 107.5 106.5 107.5 106.5 108.6 147,958 107.98 -0.96%
2004-01-30 0 1.040 1.030 1.040 1.030 1.040 9,564,000 9,933,560 1.0386 108.6 107.5 108.6 107.5 108.6 91,626 108.41 0.00%
2004-01-29 0 1.040 1.030 1.040 1.030 1.040 9,968,000 10,357,000 1.0390 108.6 107.5 108.6 107.5 108.6 95,496 108.45 0.00%
2004-01-28 0 1.040 1.020 1.040 1.020 1.040 15,816,000 16,250,360 1.0275 108.6 106.5 108.6 106.5 108.6 151,522 107.25 0.97%
2004-01-27 0 1.030 1.010 1.030 1.010 1.030 7,324,000 7,444,400 1.0164 107.5 105.4 107.5 105.4 107.5 70,166 106.10 1.98%
2004-01-26 0 1.010 1.000 1.010 1.000 1.020 9,884,000 9,980,600 1.0098 105.4 104.4 105.4 104.4 106.5 94,691 105.40 0.00%
2004-01-21 0 1.010 1.000 1.010 1.000 1.010 3,760,000 3,783,520 1.0063 105.4 104.4 105.4 104.4 105.4 36,022 105.03 0.00%
2004-01-20 0 1.010 1.000 1.010 1.000 1.020 6,476,000 6,538,080 1.0096 105.4 104.4 105.4 104.4 106.5 62,042 105.38 0.00%
2004-01-19 0 1.010 1.000 1.010 1.000 1.020 9,192,000 9,291,520 1.0108 105.4 104.4 105.4 104.4 106.5 88,062 105.51 0.00%
2004-01-16 0 1.010 1.000 1.010 1.000 1.020 20,564,000 20,925,400 1.0176 105.4 104.4 105.4 104.4 106.5 197,009 106.22 -0.98%
2004-01-15 0 1.020 1.010 1.020 1.010 1.030 22,728,000 23,128,760 1.0176 106.5 105.4 106.5 105.4 107.5 217,741 106.22 0.00%
2004-01-14 0 1.020 1.010 1.020 1.010 1.030 9,584,000 9,778,960 1.0203 106.5 105.4 106.5 105.4 107.5 91,817 106.50 -0.97%
2004-01-13 0 1.030 1.010 1.030 1.010 1.050 16,880,000 17,358,880 1.0284 107.5 105.4 107.5 105.4 109.6 161,715 107.34 -0.96%
2004-01-12 0 1.040 1.030 1.040 1.030 1.060 18,864,000 19,772,480 1.0482 108.6 107.5 108.6 107.5 110.6 180,722 109.41 -1.89%
2004-01-09 0 1.060 1.040 1.060 1.040 1.070 8,836,000 9,322,480 1.0551 110.6 108.6 110.6 108.6 111.7 84,651 110.13 0.00%
2004-01-08 0 1.060 1.040 1.060 1.040 1.080 21,820,000 23,094,680 1.0584 110.6 108.6 110.6 108.6 112.7 209,042 110.48 -0.93%
2004-01-07 0 1.070 1.060 1.070 1.010 1.070 28,444,000 29,883,440 1.0506 111.7 110.6 111.7 105.4 111.7 272,501 109.66 4.90%
2004-01-06 0 1.020 1.010 1.020 0.980 1.020 32,584,000 32,626,880 1.0013 106.5 105.4 106.5 102.3 106.5 312,164 104.52 4.08%
2004-01-05 0 0.980 0.970 0.980 0.950 0.980 17,218,000 16,557,460 0.9616 102.3 101.2 102.3 99.16 102.3 164,953 100.38 2.08%
2004-01-02 0 0.960 0.950 0.960 0.950 0.960 12,168,000 11,607,160 0.9539 100.2 99.16 100.2 99.16 100.2 116,573 99.570 1.05%
2003-12-31 0 0.950 0.940 0.950 0.940 0.960 19,516,000 18,532,320 0.9496 99.16 98.12 99.16 98.12 100.2 186,969 99.120 1.06%
2003-12-30 0 0.940 0.930 0.940 0.930 0.940 14,984,000 14,052,200 0.9378 98.12 97.07 98.12 97.07 98.12 143,551 97.890 1.08%
2003-12-29 0 0.930 0.920 0.930 0.920 0.930 11,732,000 10,828,080 0.9230 97.07 96.03 97.07 96.03 97.07 112,396 96.339 0.00%
2003-12-24 0 0.930 0.920 0.930 0.920 0.930 1,797,000 1,664,810 0.9264 97.07 96.03 97.07 96.03 97.07 17,216 96.703 0.00%
2003-12-23 0 0.930 0.920 0.930 0.910 0.930 10,700,000 9,850,080 0.9206 97.07 96.03 97.07 94.99 97.07 102,509 96.090 2.20%
2003-12-22 0 0.910 0.900 0.910 0.900 0.920 13,300,000 12,088,080 0.9089 94.99 93.94 94.99 93.94 96.03 127,418 94.870 -1.09%
2003-12-19 0 0.920 0.910 0.920 0.910 0.930 17,547,000 16,114,450 0.9184 96.03 94.99 96.03 94.99 97.07 168,105 95.859 0.00%
2003-12-18 0 0.920 0.910 0.920 0.910 0.930 25,054,000 23,058,620 0.9204 96.03 94.99 96.03 94.99 97.07 240,024 96.068 0.00%
2003-12-17 0 0.920 0.910 0.920 0.910 0.930 15,112,000 13,932,780 0.9220 96.03 94.99 96.03 94.99 97.07 144,777 96.236 -1.08%
2003-12-16 0 0.930 0.920 0.930 0.920 0.930 8,476,000 7,825,280 0.9232 97.07 96.03 97.07 96.03 97.07 81,202 96.368 0.00%
2003-12-15 0 0.930 0.920 0.930 0.920 0.930 10,876,000 10,064,680 0.9254 97.07 96.03 97.07 96.03 97.07 104,195 96.595 0.00%
2003-12-12 0 0.930 0.920 0.930 0.920 0.940 26,456,000 24,533,560 0.9273 97.07 96.03 97.07 96.03 98.12 253,456 96.796 0.00%
2003-12-11 0 0.930 0.920 0.930 0.920 0.930 10,304,000 9,532,720 0.9251 97.07 96.03 97.07 96.03 97.07 98,715 96.568 0.00%
2003-12-10 0 0.930 0.920 0.930 0.920 0.940 8,448,000 7,850,960 0.9293 97.07 96.03 97.07 96.03 98.12 80,934 97.004 0.00%
2003-12-09 0 0.950 0.930 0.950 0.930 0.950 11,066,000 10,362,500 0.9364 97.07 95.03 97.07 95.03 97.07 108,295 95.687 2.15%
2003-12-08 0 0.930 0.920 0.930 0.920 0.930 10,348,000 9,556,240 0.9235 95.03 94.01 95.03 94.01 95.03 101,269 94.365 0.00%
2003-12-05 0 0.930 0.920 0.930 0.920 0.930 10,234,000 9,476,660 0.9260 95.03 94.01 95.03 94.01 95.03 100,153 94.622 0.00%
2003-12-04 0 0.930 0.920 0.930 0.920 0.930 11,612,000 10,739,600 0.9249 95.03 94.01 95.03 94.01 95.03 113,639 94.507 0.00%
2003-12-03 0 0.930 0.910 0.920 0.920 0.930 17,704,000 16,352,320 0.9237 95.03 92.99 94.01 94.01 95.03 173,257 94.382 0.00%
2003-12-02 0 0.930 0.920 0.930 0.910 0.940 23,108,000 21,382,640 0.9253 95.03 94.01 95.03 92.99 96.05 226,142 94.554 1.09%
2003-12-01 0 0.920 0.910 0.920 0.910 0.920 10,172,000 9,311,960 0.9155 94.01 92.99 94.01 92.99 94.01 99,546 93.544 0.00%
2003-11-28 0 0.920 0.900 0.920 0.910 0.920 20,889,000 19,045,330 0.9117 94.01 91.97 94.01 92.99 94.01 204,426 93.165 1.10%
2003-11-27 0 0.910 0.900 0.910 0.900 0.920 19,644,000 17,785,000 0.9054 92.99 91.97 92.99 91.97 94.01 192,242 92.514 0.00%
2003-11-26 0 0.910 0.900 0.910 0.900 0.920 31,200,000 28,513,680 0.9139 92.99 91.97 92.99 91.97 94.01 305,333 93.386 -1.09%
2003-11-25 0 0.920 0.910 0.920 0.910 0.930 25,008,000 22,956,220 0.9180 94.01 92.99 94.01 92.99 95.03 244,736 93.800 1.10%
2003-11-24 0 0.910 0.900 0.910 0.900 0.920 24,972,000 22,707,160 0.9093 92.99 91.97 92.99 91.97 94.01 244,384 92.916 0.00%
2003-11-21 0 0.910 0.900 0.910 0.900 0.930 21,548,000 19,666,160 0.9127 92.99 91.97 92.99 91.97 95.03 210,875 93.260 -3.19%
2003-11-20 0 0.940 0.920 0.940 0.930 0.940 15,432,000 14,387,440 0.9323 96.05 94.01 96.05 95.03 96.05 151,022 95.267 0.00%
2003-11-19 0 0.940 0.930 0.940 0.920 0.940 8,920,000 8,285,520 0.9289 96.05 95.03 96.05 94.01 96.05 87,294 94.915 0.00%
2003-11-18 0 0.940 0.930 0.940 0.910 0.940 9,044,000 8,357,560 0.9241 96.05 95.03 96.05 92.99 96.05 88,507 94.428 1.08%
2003-11-17 0 0.930 0.910 0.930 0.910 0.930 10,519,000 9,698,790 0.9220 95.03 92.99 95.03 92.99 95.03 102,942 94.216 -1.06%
2003-11-14 0 0.940 0.930 0.940 0.920 0.940 10,432,000 9,681,400 0.9280 96.05 95.03 96.05 94.01 96.05 102,091 94.831 1.08%
2003-11-13 0 0.930 0.920 0.930 0.900 0.930 11,960,000 11,019,480 0.9214 95.03 94.01 95.03 91.97 95.03 117,044 94.148 3.33%
2003-11-12 0 0.900 0.900 0.910 0.900 0.910 472,000 426,480 0.9036 91.97 91.97 92.99 91.97 92.99 4,619 92.329 0.00%
2003-11-11 0 0.900 0.880 0.900 0.880 0.920 1,040,000 926,120 0.8905 91.97 89.92 91.97 89.92 94.01 10,178 90.994 0.00%
2003-11-10 0 0.900 0.890 0.900 0.880 0.910 24,626,000 21,981,780 0.8926 91.97 90.94 91.97 89.92 92.99 240,998 91.212 1.12%
2003-11-07 0 0.890 0.880 0.890 0.880 0.910 18,672,000 16,663,200 0.8924 90.94 89.92 90.94 89.92 92.99 182,730 91.190 -1.11%
2003-11-06 0 0.900 0.890 0.900 0.890 0.960 33,432,000 30,713,560 0.9187 91.97 90.94 91.97 90.94 98.10 327,176 93.875 -6.25%
2003-11-05 0 0.960 0.950 0.960 0.940 0.970 14,868,000 14,182,280 0.9539 98.10 97.07 98.10 96.05 99.12 145,503 97.471 -1.03%
2003-11-04 0 0.970 0.950 0.970 0.950 0.980 8,496,000 8,201,480 0.9653 99.12 97.07 99.12 97.07 100.1 83,144 98.641 0.00%
2003-11-03 0 0.970 0.960 0.970 0.950 0.980 14,572,000 14,089,840 0.9669 99.12 98.10 99.12 97.07 100.1 142,606 98.803 1.04%
2003-10-31 0 0.960 0.950 0.960 0.950 0.980 13,482,000 13,017,000 0.9655 98.10 97.07 98.10 97.07 100.1 131,939 98.659 -1.03%
2003-10-30 0 0.970 0.960 0.970 0.950 0.970 13,648,000 13,075,840 0.9581 99.12 98.10 99.12 97.07 99.12 133,564 97.900 1.04%
2003-10-29 0 0.960 0.950 0.960 0.910 0.970 32,264,000 30,392,320 0.9420 98.10 97.07 98.10 92.99 99.12 315,745 96.256 5.49%
2003-10-28 0 0.910 0.900 0.910 0.880 0.920 20,624,000 18,649,760 0.9043 92.99 91.97 92.99 89.92 94.01 201,833 92.402 4.00%
2003-10-27 0 3.500 3.475 3.500 3.400 3.500 4,582,000 15,846,600 3.4584 89.41 88.77 89.41 86.86 89.41 179,363 88.349 2.94%
2003-10-24 0 3.400 3.400 3.425 3.375 3.425 3,906,000 13,306,300 3.4066 86.86 86.86 87.49 86.22 87.49 152,901 87.025 0.00%
2003-10-23 0 3.400 3.350 3.400 3.350 3.525 8,796,000 30,374,850 3.4533 86.86 85.58 86.86 85.58 90.05 344,321 88.217 -4.23%
2003-10-22 0 3.550 3.525 3.550 3.525 3.575 2,320,000 8,238,350 3.5510 90.69 90.05 90.69 90.05 91.33 90,817 90.714 -0.70%
2003-10-21 0 3.575 3.550 3.575 3.525 3.575 2,058,000 7,319,900 3.5568 91.33 90.69 91.33 90.05 91.33 80,561 90.862 0.70%
2003-10-20 0 3.550 3.525 3.550 3.500 3.550 3,306,000 11,677,200 3.5321 90.69 90.05 90.69 89.41 90.69 129,414 90.231 0.71%
2003-10-17 0 3.525 3.475 3.500 3.500 3.525 2,152,000 7,545,250 3.5062 90.05 88.77 89.41 89.41 90.05 84,241 89.568 0.71%
2003-10-16 0 3.500 3.475 3.500 3.500 3.550 2,268,000 7,972,550 3.5152 89.41 88.77 89.41 89.41 90.69 88,781 89.800 -0.71%
2003-10-15 0 3.525 3.500 3.525 3.500 3.550 2,128,000 7,487,400 3.5185 90.05 89.41 90.05 89.41 90.69 83,301 89.884 0.00%
2003-10-14 0 3.525 3.525 3.550 3.525 3.575 2,972,000 10,534,850 3.5447 90.05 90.05 90.69 90.05 91.33 116,340 90.553 -1.40%
2003-10-13 0 3.575 3.525 3.575 3.500 3.575 3,698,000 13,080,150 3.5371 91.33 90.05 91.33 89.41 91.33 144,759 90.358 0.00%
2003-10-10 0 3.575 3.525 3.575 3.500 3.575 2,728,000 9,651,000 3.5378 91.33 90.05 91.33 89.41 91.33 106,788 90.375 0.00%
2003-10-09 0 3.575 3.525 3.575 3.500 3.575 1,948,000 6,909,000 3.5467 91.33 90.05 91.33 89.41 91.33 76,255 90.604 0.70%
2003-10-08 0 3.550 3.525 3.550 3.525 3.575 2,072,000 7,364,300 3.5542 90.69 90.05 90.69 90.05 91.33 81,109 90.795 0.00%
2003-10-07 0 3.550 3.500 3.550 3.500 3.550 2,854,000 10,047,900 3.5206 90.69 89.41 90.69 89.41 90.69 111,720 89.938 0.00%
2003-10-06 0 3.550 3.500 3.550 3.500 3.550 2,478,000 8,734,300 3.5247 90.69 89.41 90.69 89.41 90.69 97,002 90.043 1.43%
2003-10-03 0 3.500 3.475 3.500 3.475 3.600 2,706,000 9,583,950 3.5417 89.41 88.77 89.41 88.77 91.97 105,927 90.477 -1.41%
2003-10-02 0 3.550 3.525 3.550 3.475 3.575 3,392,000 11,960,000 3.5259 90.69 90.05 90.69 88.77 91.33 132,781 90.073 2.16%
2003-09-30 0 3.475 3.450 3.475 3.375 3.475 3,748,000 12,760,700 3.4047 88.77 88.13 88.77 86.22 88.77 146,716 86.975 2.21%
2003-09-29 0 3.400 3.375 3.400 3.375 3.400 1,168,000 3,955,550 3.3866 86.86 86.22 86.86 86.22 86.86 45,722 86.514 -0.73%
2003-09-26 0 3.425 3.400 3.425 3.375 3.425 3,200,000 10,851,350 3.3910 87.49 86.86 87.49 86.22 87.49 125,265 86.627 0.74%
2003-09-25 0 3.400 3.350 3.400 3.300 3.400 3,076,000 10,325,600 3.3568 86.86 85.58 86.86 84.30 86.86 120,411 85.753 1.49%
2003-09-24 0 3.350 3.275 3.350 3.275 3.350 4,932,000 16,378,750 3.3209 85.58 83.66 85.58 83.66 85.58 193,064 84.836 1.52%
2003-09-23 0 3.300 3.275 3.300 3.250 3.300 2,084,000 6,829,600 3.2772 84.30 83.66 84.30 83.02 84.30 81,579 83.718 0.76%
2003-09-22 0 3.275 3.250 3.275 3.250 3.300 1,918,000 6,286,850 3.2778 83.66 83.02 83.66 83.02 84.30 75,081 83.735 0.00%
2003-09-19 0 3.275 3.225 3.275 3.250 3.300 2,652,000 8,687,500 3.2758 83.66 82.39 83.66 83.02 84.30 103,813 83.684 0.00%
2003-09-18 0 3.275 3.225 3.275 3.250 3.300 2,134,000 6,953,800 3.2586 83.66 82.39 83.66 83.02 84.30 83,536 83.243 -0.76%
2003-09-17 0 3.300 3.250 3.300 3.175 3.300 3,776,000 12,323,050 3.2635 84.30 83.02 84.30 81.11 84.30 147,812 83.370 2.33%
2003-09-16 0 3.225 3.175 3.225 3.150 3.225 2,602,000 8,259,550 3.1743 82.39 81.11 82.39 80.47 82.39 101,856 81.091 0.78%
2003-09-15 0 3.200 3.125 3.200 3.150 3.200 27,914,000 84,199,725 3.0164 81.75 79.83 81.75 80.47 81.75 1,092,700 77.057 1.59%
2003-09-11 0 3.150 3.150 3.175 3.150 3.200 10,192,000 32,369,450 3.1760 80.47 80.47 81.11 80.47 81.75 398,968 81.133 -0.79%
2003-09-10 0 3.175 3.150 3.175 3.150 3.225 2,356,000 7,503,600 3.1849 81.11 80.47 81.11 80.47 82.39 92,226 81.361 -1.55%
2003-09-09 0 3.225 3.200 3.225 3.200 3.250 2,372,000 7,630,850 3.2171 82.39 81.75 82.39 81.75 83.02 92,852 82.183 0.00%
2003-09-08 0 3.225 3.200 3.225 3.200 3.250 1,718,000 5,519,750 3.2129 82.39 81.75 82.39 81.75 83.02 67,252 82.076 0.00%
2003-09-05 0 3.225 3.200 3.225 3.200 3.250 3,660,000 11,784,650 3.2198 82.39 81.75 82.39 81.75 83.02 143,272 82.254 0.00%
2003-09-04 0 3.225 3.200 3.225 3.200 3.275 4,336,000 13,952,350 3.2178 82.39 81.75 82.39 81.75 83.66 169,734 82.201 -0.77%
2003-09-03 0 3.250 3.200 3.250 3.175 3.250 6,078,000 19,560,550 3.2183 83.02 81.75 83.02 81.11 83.02 237,925 82.213 1.56%
2003-09-02 0 3.200 3.175 3.200 3.150 3.200 3,256,000 10,346,400 3.1776 81.75 81.11 81.75 80.47 81.75 127,457 81.176 0.79%
2003-09-01 0 3.175 3.150 3.175 3.125 3.175 7,728,000 24,338,250 3.1494 81.11 80.47 81.11 79.83 81.11 302,514 80.453 0.79%
2003-08-29 0 3.150 3.125 3.150 3.050 3.150 6,334,000 19,660,750 3.1040 80.47 79.83 80.47 77.91 80.47 247,946 79.295 2.44%
2003-08-28 0 3.075 3.025 3.075 3.025 3.075 4,452,000 13,506,750 3.0339 78.55 77.28 78.55 77.28 78.55 174,275 77.503 0.82%
2003-08-27 0 3.050 3.025 3.050 3.025 3.100 4,746,000 14,471,750 3.0493 77.91 77.28 77.91 77.28 79.19 185,783 77.896 -0.81%
2003-08-26 0 3.075 3.050 3.075 3.050 3.150 4,516,000 13,935,550 3.0858 78.55 77.91 78.55 77.91 80.47 176,780 78.830 -2.38%
2003-08-25 0 3.150 3.125 3.150 3.125 3.175 4,114,000 12,949,950 3.1478 80.47 79.83 80.47 79.83 81.11 161,043 80.413 -0.79%
2003-08-22 0 3.175 3.150 3.175 3.150 3.200 5,050,000 16,002,650 3.1688 81.11 80.47 81.11 80.47 81.75 197,683 80.951 -0.78%
2003-08-21 0 3.200 3.125 3.200 3.100 3.200 6,202,000 19,515,100 3.1466 81.75 79.83 81.75 79.19 81.75 242,779 80.382 2.40%
2003-08-20 0 3.125 3.100 3.125 3.100 3.150 5,184,000 16,156,650 3.1166 79.83 79.19 79.83 79.19 80.47 202,929 79.617 0.00%
2003-08-19 0 3.125 3.100 3.125 3.075 3.150 7,449,900 23,224,448 3.1174 79.83 79.19 79.83 78.55 80.47 291,628 79.637 0.81%
2003-08-18 0 3.100 3.075 3.100 3.000 3.100 10,316,000 31,545,150 3.0579 79.19 78.55 79.19 76.64 79.19 403,822 78.116 2.48%
2003-08-15 0 3.025 2.975 3.025 2.975 3.025 6,510,000 19,504,200 2.9960 77.28 76.00 77.28 76.00 77.28 254,835 76.536 0.83%
2003-08-14 0 3.000 2.950 3.000 2.950 3.025 7,845,750 23,522,881 2.9982 76.64 75.36 76.64 75.36 77.28 307,124 76.591 -0.83%
2003-08-13 0 3.025 2.975 3.050 2.875 3.050 13,218,000 38,681,850 2.9265 77.28 76.00 77.91 73.44 77.91 517,422 74.759 5.22%
2003-08-12 0 2.875 2.825 2.875 2.725 2.875 13,052,000 36,076,850 2.7641 73.44 72.17 73.44 69.61 73.44 510,924 70.611 4.55%
2003-08-11 0 2.750 2.725 2.750 2.600 2.750 10,098,000 27,096,800 2.6834 70.25 69.61 70.25 66.42 70.25 395,289 68.549 4.76%
2003-08-08 0 2.625 2.600 2.675 2.525 2.725 11,346,000 29,718,700 2.6193 67.06 66.42 68.34 64.50 69.61 444,142 66.913 2.94%
2003-08-07 0 2.550 2.550 2.575 2.525 2.575 4,488,000 11,453,650 2.5521 65.14 65.14 65.78 64.50 65.78 175,684 65.195 0.00%
2003-08-06 0 2.550 2.525 2.550 2.525 2.600 5,532,000 14,135,000 2.5551 65.14 64.50 65.14 64.50 66.42 216,551 65.273 -1.92%
2003-08-05 0 2.600 2.575 2.625 2.575 2.650 2,739,000 7,156,775 2.6129 66.42 65.78 67.06 65.78 67.70 107,219 66.749 0.97%
2003-08-04 0 2.575 2.550 2.575 2.550 2.625 2,126,000 5,512,600 2.5929 65.78 65.14 65.78 65.14 67.06 83,223 66.239 -0.96%
2003-08-01 0 2.600 2.575 2.600 2.525 2.625 3,046,000 7,915,850 2.5988 66.42 65.78 66.42 64.50 67.06 119,236 66.388 1.96%
2003-07-31 0 2.550 2.525 2.550 2.500 2.575 2,582,000 6,546,000 2.5352 65.14 64.50 65.14 63.86 65.78 101,073 64.765 0.00%
2003-07-30 0 2.550 2.525 2.550 2.525 2.625 1,714,000 4,375,800 2.5530 65.14 64.50 65.14 64.50 67.06 67,095 65.218 -2.86%
2003-07-29 0 2.625 2.575 2.625 2.550 2.625 3,207,000 8,288,750 2.5846 67.06 65.78 67.06 65.14 67.06 125,539 66.025 0.96%
2003-07-28 0 2.600 2.575 2.600 2.475 2.600 2,290,000 5,845,000 2.5524 66.42 65.78 66.42 63.23 66.42 89,643 65.203 4.00%
2003-07-25 0 2.500 2.475 2.500 2.425 2.500 2,126,000 5,214,100 2.4525 63.86 63.23 63.86 61.95 63.86 83,223 62.652 0.00%
2003-07-24 0 2.500 2.475 2.500 2.425 2.500 2,290,000 5,641,850 2.4637 63.86 63.23 63.86 61.95 63.86 89,643 62.937 3.09%
2003-07-23 0 2.425 2.400 2.425 2.400 2.450 4,210,000 10,155,250 2.4122 61.95 61.31 61.95 61.31 62.59 164,801 61.621 0.00%
2003-07-22 0 2.425 2.400 2.425 2.400 2.425 2,550,010 6,146,374 2.4103 61.95 61.31 61.95 61.31 61.95 99,821 61.574 0.00%
2003-07-21 0 2.425 2.425 2.450 2.425 2.450 4,788,000 11,719,600 2.4477 61.95 61.95 62.59 61.95 62.59 187,427 62.529 0.00%
2003-07-18 0 2.425 2.425 2.450 2.400 2.475 8,190,000 19,943,100 2.4351 61.95 61.95 62.59 61.31 63.23 320,599 62.206 0.00%
2003-07-17 0 2.425 2.425 2.450 2.425 2.450 5,656,000 13,846,000 2.4480 61.95 61.95 62.59 61.95 62.59 221,405 62.537 -1.02%
2003-07-16 0 2.450 2.450 2.475 2.425 2.500 2,344,000 5,784,400 2.4677 62.59 62.59 63.23 61.95 63.86 91,756 63.041 0.00%
2003-07-15 0 2.450 2.450 2.475 2.450 2.525 1,690,000 4,223,200 2.4989 62.59 62.59 63.23 62.59 64.50 66,155 63.838 -2.97%
2003-07-14 0 2.525 2.500 2.525 2.450 2.525 2,312,000 5,778,250 2.4992 64.50 63.86 64.50 62.59 64.50 90,504 63.845 2.02%
2003-07-11 0 2.475 2.450 2.475 2.450 2.500 1,243,000 3,062,900 2.4641 63.23 62.59 63.23 62.59 63.86 48,658 62.948 -1.98%
2003-07-10 0 2.525 2.500 2.525 2.500 2.575 1,288,000 3,267,950 2.5372 64.50 63.86 64.50 63.86 65.78 50,419 64.816 -1.94%
2003-07-09 0 2.575 2.525 2.575 2.550 2.575 1,194,000 3,062,200 2.5647 65.78 64.50 65.78 65.14 65.78 46,739 65.516 0.98%
2003-07-08 0 2.550 2.475 2.550 2.450 2.550 1,676,000 4,166,200 2.4858 65.14 63.23 65.14 62.59 65.14 65,607 63.502 3.03%
2003-07-07 0 2.475 2.475 2.500 2.425 2.500 2,532,000 6,195,500 2.4469 63.23 63.23 63.86 61.95 63.86 99,116 62.508 0.00%
2003-07-04 0 2.475 2.450 2.475 2.425 2.475 2,891,000 7,034,650 2.4333 63.23 62.59 63.23 61.95 63.23 113,169 62.161 -1.00%
2003-07-03 0 2.500 2.475 2.500 2.425 2.500 2,113,000 5,183,200 2.4530 63.86 63.23 63.86 61.95 63.86 82,714 62.664 2.04%
2003-07-02 0 2.450 2.425 2.450 2.425 2.475 2,026,000 4,945,650 2.4411 62.59 61.95 62.59 61.95 63.23 79,308 62.360 -1.01%
2003-06-30 0 2.475 2.450 2.475 2.450 2.475 1,228,000 3,020,000 2.4593 63.23 62.59 63.23 62.59 63.23 48,070 62.825 1.02%
2003-06-27 0 2.450 2.425 2.450 2.450 2.500 2,004,000 4,957,300 2.4737 62.59 61.95 62.59 62.59 63.86 78,447 63.193 -2.97%
2003-06-26 0 2.525 2.500 2.525 2.500 2.525 1,132,000 2,840,000 2.5088 64.50 63.86 64.50 63.86 64.50 44,312 64.090 0.00%
2003-06-25 0 2.525 2.500 2.525 2.475 2.525 1,798,000 4,509,750 2.5082 64.50 63.86 64.50 63.23 64.50 70,383 64.074 1.00%
2003-06-24 0 2.500 2.475 2.500 2.450 2.500 1,496,000 3,708,700 2.4791 63.86 63.23 63.86 62.59 63.86 58,561 63.330 1.01%
2003-06-23 0 2.475 2.475 2.500 2.475 2.575 2,476,000 6,235,000 2.5182 63.23 63.23 63.86 63.23 65.78 96,924 64.329 -3.88%
2003-06-20 0 2.575 2.550 2.575 2.550 2.600 1,556,000 4,015,800 2.5808 65.78 65.14 65.78 65.14 66.42 60,910 65.930 -0.96%
2003-06-19 0 2.600 2.575 2.600 2.575 2.675 4,514,000 11,749,700 2.6029 66.42 65.78 66.42 65.78 68.34 176,702 66.495 -2.80%
2003-06-18 0 2.675 2.625 2.675 2.625 2.725 3,012,000 8,008,400 2.6588 68.34 67.06 68.34 67.06 69.61 117,905 67.922 -0.93%
2003-06-17 0 2.700 2.675 2.700 2.650 2.700 1,348,000 3,609,500 2.6777 68.97 68.34 68.97 67.70 68.97 52,768 68.404 1.89%
2003-06-16 0 2.650 2.625 2.675 2.650 2.700 2,094,000 5,608,400 2.6783 67.70 67.06 68.34 67.70 68.97 81,970 68.420 -1.85%
2003-06-13 0 2.700 2.675 2.700 2.625 2.700 2,456,000 6,522,350 2.6557 68.97 68.34 68.97 67.06 68.97 96,141 67.842 0.93%
2003-06-12 0 2.675 2.650 2.675 2.650 2.675 1,482,000 3,950,600 2.6657 68.34 67.70 68.34 67.70 68.34 58,013 68.098 0.94%
2003-06-11 0 2.650 2.625 2.650 2.650 2.675 1,296,000 3,443,200 2.6568 67.70 67.06 67.70 67.70 68.34 50,732 67.870 0.00%
2003-06-10 0 2.650 2.625 2.650 2.600 2.675 1,290,000 3,403,900 2.6387 67.70 67.06 67.70 66.42 68.34 50,497 67.408 0.00%
2003-06-09 0 2.650 2.625 2.650 2.650 2.700 1,390,000 3,702,800 2.6639 67.70 67.06 67.70 67.70 68.97 54,412 68.051 -1.85%
2003-06-06 0 2.700 2.650 2.700 2.650 2.700 2,776,000 7,409,550 2.6691 68.97 67.70 68.97 67.70 68.97 108,667 68.186 0.93%
2003-06-05 0 2.675 2.650 2.675 2.575 2.675 1,966,000 5,169,100 2.6292 68.34 67.70 68.34 65.78 68.34 76,960 67.166 2.88%
2003-06-03 0 2.600 2.575 2.600 2.550 2.600 2,429,000 6,241,100 2.5694 66.42 65.78 66.42 65.14 66.42 95,084 65.638 0.97%
2003-06-02 0 2.575 2.550 2.575 2.550 2.575 1,268,000 3,250,000 2.5631 65.78 65.14 65.78 65.14 65.78 49,636 65.476 0.98%
2003-05-30 0 2.550 2.525 2.550 2.500 2.550 2,676,000 6,760,500 2.5263 65.14 64.50 65.14 63.86 65.14 104,753 64.538 0.00%
2003-05-29 0 2.550 2.525 2.550 2.525 2.575 1,954,000 4,972,750 2.5449 65.14 64.50 65.14 64.50 65.78 76,490 65.012 -0.97%
2003-05-28 0 2.575 2.550 2.575 2.550 2.575 1,326,000 3,402,700 2.5661 65.78 65.14 65.78 65.14 65.78 51,907 65.554 0.00%
2003-05-27 0 2.575 2.550 2.575 2.550 2.575 1,170,000 3,006,350 2.5695 65.78 65.14 65.78 65.14 65.78 45,800 65.641 0.00%
2003-05-26 0 2.575 2.550 2.575 2.500 2.575 3,468,000 8,808,200 2.5399 65.78 65.14 65.78 63.86 65.78 135,756 64.883 3.00%
2003-05-23 0 2.500 2.475 2.500 2.450 2.500 1,408,000 3,490,850 2.4793 63.86 63.23 63.86 62.59 63.86 55,116 63.336 1.01%
2003-05-22 0 2.475 2.450 2.475 2.450 2.475 1,778,000 4,373,800 2.4600 63.23 62.59 63.23 62.59 63.23 69,600 62.842 1.02%
2003-05-21 0 2.450 2.425 2.450 2.425 2.500 2,300,000 5,648,950 2.4561 62.59 61.95 62.59 61.95 63.86 90,034 62.742 -1.01%
2003-05-20 0 2.475 2.450 2.475 2.450 2.475 1,574,000 3,866,450 2.4564 63.23 62.59 63.23 62.59 63.23 61,615 62.752 1.02%
2003-05-19 0 2.450 2.400 2.450 2.400 2.475 3,078,000 7,516,900 2.4421 62.59 61.31 62.59 61.31 63.23 120,489 62.387 0.00%
2003-05-16 0 2.450 2.400 2.450 2.425 2.500 2,902,000 7,123,250 2.4546 62.59 61.31 62.59 61.95 63.86 113,599 62.705 -2.00%
2003-05-15 0 2.500 2.450 2.500 2.450 2.500 2,698,000 6,685,250 2.4779 63.86 62.59 63.86 62.59 63.86 105,614 63.299 1.01%
2003-05-14 0 2.475 2.450 2.475 2.450 2.500 1,180,000 2,917,300 2.4723 63.23 62.59 63.23 62.59 63.86 46,191 63.157 0.00%
2003-05-13 0 2.475 2.450 2.475 2.450 2.500 962,000 2,384,750 2.4790 63.23 62.59 63.23 62.59 63.86 37,658 63.327 -1.00%
2003-05-12 0 2.500 2.450 2.500 2.450 2.525 3,730,000 9,268,350 2.4848 63.86 62.59 63.86 62.59 64.50 146,012 63.477 1.01%
2003-05-09 0 2.475 2.450 2.475 2.375 2.475 1,706,000 4,121,750 2.4160 63.23 62.59 63.23 60.67 63.23 66,782 61.720 4.21%
2003-05-07 0 2.375 2.350 2.375 2.375 2.400 2,242,000 5,339,100 2.3814 60.67 60.03 60.67 60.67 61.31 87,764 60.835 -1.04%
2003-05-06 0 2.400 2.375 2.400 2.375 2.450 1,854,000 4,493,550 2.4237 61.31 60.67 61.31 60.67 62.59 72,575 61.916 -3.03%
2003-05-05 0 2.475 2.450 2.475 2.400 2.475 2,727,000 6,620,050 2.4276 63.23 62.59 63.23 61.31 63.23 106,749 62.015 2.06%
2003-05-02 0 2.425 2.400 2.425 2.375 2.425 1,264,000 3,034,750 2.4009 61.95 61.31 61.95 60.67 61.95 49,480 61.333 2.11%
2003-04-30 0 2.375 2.350 2.375 2.375 2.425 1,392,000 3,326,250 2.3895 60.67 60.03 60.67 60.67 61.95 54,490 61.043 -1.04%
2003-04-29 0 2.400 2.375 2.400 2.350 2.450 2,993,000 7,200,125 2.4057 61.31 60.67 61.31 60.03 62.59 117,162 61.455 1.05%
2003-04-28 0 2.375 2.350 2.375 2.350 2.375 1,084,000 2,554,550 2.3566 60.67 60.03 60.67 60.03 60.67 42,433 60.201 0.00%
2003-04-25 0 2.375 2.350 2.375 2.350 2.375 896,000 2,115,950 2.3616 60.67 60.03 60.67 60.03 60.67 35,074 60.328 0.00%
2003-04-24 0 2.375 2.325 2.375 2.325 2.375 3,224,000 7,577,450 2.3503 60.67 59.39 60.67 59.39 60.67 126,204 60.041 1.06%
2003-04-23 0 2.350 2.325 2.350 2.325 2.400 2,764,000 6,492,200 2.3488 60.03 59.39 60.03 59.39 61.31 108,197 60.003 -2.08%
2003-04-22 0 2.400 2.350 2.400 2.350 2.400 1,626,000 3,851,050 2.3684 61.31 60.03 61.31 60.03 61.31 63,650 60.503 0.00%
2003-04-17 0 2.400 2.375 2.400 2.350 2.400 772,000 1,838,950 2.3821 61.31 60.67 61.31 60.03 61.31 30,220 60.852 0.00%
2003-04-16 0 2.400 2.350 2.400 2.350 2.400 1,504,000 3,565,000 2.3703 61.31 60.03 61.31 60.03 61.31 58,874 60.553 1.05%
2003-04-15 0 2.375 2.350 2.375 2.350 2.375 844,000 1,989,000 2.3566 60.67 60.03 60.67 60.03 60.67 33,039 60.202 0.00%
2003-04-14 0 2.375 2.325 2.375 2.350 2.375 2,948,000 6,932,600 2.3516 60.67 59.39 60.67 60.03 60.67 115,400 60.074 0.00%
2003-04-11 0 2.375 2.350 2.375 2.350 2.375 2,862,000 6,734,550 2.3531 60.67 60.03 60.67 60.03 60.67 112,034 60.112 0.00%
2003-04-10 0 2.375 2.350 2.375 2.350 2.375 1,996,000 4,733,900 2.3717 60.67 60.03 60.67 60.03 60.67 78,134 60.587 0.00%
2003-04-09 0 2.375 2.350 2.375 2.350 2.375 1,866,000 4,428,400 2.3732 60.67 60.03 60.67 60.03 60.67 73,045 60.626 0.00%
2003-04-08 0 2.375 2.350 2.375 2.350 2.400 2,990,000 7,097,050 2.3736 60.67 60.03 60.67 60.03 61.31 117,044 60.636 0.00%
2003-04-07 0 2.375 2.350 2.375 2.300 2.375 12,610,000 29,389,200 2.3306 60.67 60.03 60.67 58.76 60.67 493,621 59.538 1.06%
2003-04-04 0 2.350 2.325 2.350 2.300 2.350 1,840,000 4,283,800 2.3282 60.03 59.39 60.03 58.76 60.03 72,027 59.475 0.00%
2003-04-03 0 2.350 2.300 2.350 2.300 2.350 2,804,000 6,512,550 2.3226 60.03 58.76 60.03 58.76 60.03 109,763 59.333 1.08%
2003-04-02 0 2.325 2.275 2.325 2.275 2.325 3,042,000 6,953,850 2.2859 59.39 58.12 59.39 58.12 59.39 119,080 58.397 1.09%
2003-04-01 0 2.300 2.250 2.300 2.250 2.325 2,558,000 5,835,150 2.2811 58.76 57.48 58.76 57.48 59.39 100,133 58.274 -2.13%
2003-03-31 0 2.350 2.300 2.350 2.275 2.400 4,816,000 11,231,300 2.3321 60.03 58.76 60.03 58.12 61.31 188,523 59.575 1.08%
2003-03-28 0 2.325 2.300 2.325 2.275 2.325 2,692,000 6,189,250 2.2991 59.39 58.76 59.39 58.12 59.39 105,379 58.733 0.00%
2003-03-27 0 2.325 2.300 2.325 2.275 2.325 2,646,000 6,083,150 2.2990 59.39 58.76 59.39 58.12 59.39 103,578 58.730 0.00%
2003-03-26 0 2.325 2.300 2.325 2.275 2.325 1,228,000 2,839,650 2.3124 59.39 58.76 59.39 58.12 59.39 48,070 59.073 0.00%
2003-03-25 0 2.325 2.300 2.325 2.275 2.325 1,564,000 3,600,650 2.3022 59.39 58.76 59.39 58.12 59.39 61,223 58.812 1.09%
2003-03-24 0 2.300 2.275 2.300 2.300 2.350 870,400 2,016,040 2.3162 58.76 58.12 58.76 58.76 60.03 34,072 59.170 -2.13%
2003-03-21 0 2.350 2.325 2.350 2.325 2.375 866,000 2,023,400 2.3365 60.03 59.39 60.03 59.39 60.67 33,900 59.688 -1.05%
2003-03-20 0 2.375 2.350 2.375 2.350 2.400 3,586,000 8,461,150 2.3595 60.67 60.03 60.67 60.03 61.31 140,375 60.275 0.00%
2003-03-19 0 2.375 2.325 2.375 2.325 2.400 1,686,000 3,975,600 2.3580 60.67 59.39 60.67 59.39 61.31 65,999 60.237 -1.04%
2003-03-18 0 2.400 2.350 2.400 2.175 2.400 7,250,000 16,587,700 2.2880 61.31 60.03 61.31 55.56 61.31 283,803 58.448 9.09%
2003-03-17 0 2.200 2.175 2.200 2.150 2.200 1,718,000 3,736,250 2.1748 56.20 55.56 56.20 54.92 56.20 67,252 55.556 0.00%
2003-03-14 0 2.200 2.175 2.200 2.175 2.200 1,270,000 2,772,300 2.1829 56.20 55.56 56.20 55.56 56.20 49,714 55.764 0.00%
2003-03-13 0 2.200 2.175 2.200 2.175 2.200 1,404,000 3,061,400 2.1805 56.20 55.56 56.20 55.56 56.20 54,960 55.702 0.00%
2003-03-12 0 2.200 2.175 2.200 2.150 2.200 1,714,000 3,718,600 2.1695 56.20 55.56 56.20 54.92 56.20 67,095 55.423 1.15%
2003-03-11 0 2.175 2.150 2.175 2.125 2.175 1,054,000 2,271,050 2.1547 55.56 54.92 55.56 54.29 55.56 41,259 55.044 1.16%
2003-03-10 0 2.150 2.125 2.150 2.075 2.200 1,390,000 2,980,450 2.1442 54.92 54.29 54.92 53.01 56.20 54,412 54.776 2.38%
2003-03-07 0 2.100 2.050 2.100 2.075 2.125 2,580,000 5,375,800 2.0836 53.65 52.37 53.65 53.01 54.29 100,995 53.229 -2.33%
2003-03-06 0 2.150 2.125 2.150 2.125 2.200 1,422,000 3,065,400 2.1557 54.92 54.29 54.92 54.29 56.20 55,665 55.069 -2.27%
2003-03-05 0 2.200 2.175 2.200 2.175 2.225 1,094,000 2,389,200 2.1839 56.20 55.56 56.20 55.56 56.84 42,825 55.790 -1.12%
2003-03-04 0 2.225 2.200 2.225 2.225 2.250 864,000 1,924,450 2.2274 56.84 56.20 56.84 56.84 57.48 33,821 56.900 -1.11%
2003-03-03 0 2.250 2.225 2.250 2.225 2.275 1,970,000 4,412,250 2.2397 57.48 56.84 57.48 56.84 58.12 77,116 57.216 1.12%
2003-02-28 0 2.225 2.200 2.225 2.200 2.250 1,518,000 3,344,650 2.2033 56.84 56.20 56.84 56.20 57.48 59,422 56.286 -1.11%
2003-02-27 0 2.250 2.225 2.250 2.200 2.250 2,142,000 4,724,200 2.2055 57.48 56.84 57.48 56.20 57.48 83,849 56.342 1.12%
2003-02-26 0 2.225 2.200 2.225 2.200 2.225 866,000 1,907,600 2.2028 56.84 56.20 56.84 56.20 56.84 33,900 56.272 0.00%
2003-02-25 0 2.225 2.200 2.225 2.200 2.225 1,542,000 3,394,350 2.2013 56.84 56.20 56.84 56.20 56.84 60,362 56.233 0.00%
2003-02-24 0 2.225 2.200 2.225 2.200 2.250 988,000 2,179,350 2.2058 56.84 56.20 56.84 56.20 57.48 38,675 56.350 0.00%
2003-02-21 0 2.225 2.200 2.225 2.200 2.250 1,116,000 2,457,800 2.2023 56.84 56.20 56.84 56.20 57.48 43,686 56.260 1.14%
2003-02-20 0 2.200 2.175 2.200 2.175 2.275 2,492,000 5,525,400 2.2173 56.20 55.56 56.20 55.56 58.12 97,550 56.642 -2.22%
2003-02-19 0 2.250 2.225 2.250 2.200 2.275 1,462,000 3,256,500 2.2274 57.48 56.84 57.48 56.20 58.12 57,230 56.902 -1.10%
2003-02-18 0 2.275 2.225 2.275 2.200 2.275 1,603,000 3,580,500 2.2336 58.12 56.84 58.12 56.20 58.12 62,750 57.060 1.11%
2003-02-17 0 2.250 2.225 2.250 2.125 2.300 3,702,000 8,046,000 2.1734 57.48 56.84 57.48 54.29 58.76 144,916 55.522 -1.10%
2003-02-14 0 2.275 2.225 2.250 2.225 2.300 2,932,000 6,617,800 2.2571 58.12 56.84 57.48 56.84 58.76 114,774 57.659 -1.09%
2003-02-13 0 2.300 2.250 2.300 2.250 2.300 4,276,000 9,731,750 2.2759 58.76 57.48 58.76 57.48 58.76 167,385 58.140 0.00%
2003-02-12 0 2.300 2.275 2.300 2.250 2.350 10,232,000 23,345,300 2.2816 58.76 58.12 58.76 57.48 60.03 400,534 58.285 2.22%
2003-02-11 0 2.250 2.225 2.250 2.150 2.300 6,340,000 14,155,300 2.2327 57.48 56.84 57.48 54.92 58.76 248,181 57.036 3.45%
2003-02-10 0 2.175 2.125 2.175 2.100 2.175 2,846,000 6,092,500 2.1407 55.56 54.29 55.56 53.65 55.56 111,407 54.687 1.16%
2003-02-07 0 2.150 2.125 2.150 2.100 2.175 2,922,000 6,238,750 2.1351 54.92 54.29 54.92 53.65 55.56 114,382 54.543 0.00%
2003-02-06 0 2.150 2.125 2.150 2.000 2.150 5,142,000 10,636,800 2.0686 54.92 54.29 54.92 51.09 54.92 201,285 52.845 6.17%
2003-02-05 0 2.025 2.000 2.025 2.000 2.025 1,290,000 2,585,150 2.0040 51.73 51.09 51.73 51.09 51.73 50,497 51.194 0.00%
2003-02-04 0 2.025 2.000 2.025 1.990 2.025 1,234,000 2,468,160 2.0001 51.73 51.09 51.73 50.84 51.73 48,305 51.095 1.25%
2003-01-30 0 2.000 1.980 2.000 1.990 2.000 1,786,000 3,561,500 1.9941 51.09 50.58 51.09 50.84 51.09 69,913 50.942 0.50%
2003-01-29 0 1.990 1.980 2.000 1.990 2.025 1,144,000 2,278,540 1.9917 50.84 50.58 51.09 50.84 51.73 44,782 50.881 -0.50%
2003-01-28 0 2.000 2.000 2.025 1.960 2.025 2,634,000 5,258,570 1.9964 51.09 51.09 51.73 50.07 51.73 103,109 51.000 1.01%
2003-01-27 0 1.980 1.970 1.980 1.960 1.990 2,598,000 5,114,630 1.9687 50.58 50.33 50.58 50.07 50.84 101,699 50.292 -1.00%
2003-01-24 0 2.000 1.990 2.000 1.990 2.075 10,270,000 20,681,630 2.0138 51.09 50.84 51.09 50.84 53.01 402,021 51.444 -1.23%
2003-01-23 0 2.025 2.000 2.025 1.960 2.050 6,680,000 13,399,430 2.0059 51.73 51.09 51.73 50.07 52.37 261,490 51.243 2.79%
2003-01-22 0 1.970 1.950 1.970 1.930 1.980 5,340,000 10,424,560 1.9522 50.33 49.81 50.33 49.30 50.58 209,036 49.870 0.51%
2003-01-21 0 1.960 1.940 1.960 1.950 1.970 1,562,000 3,060,720 1.9595 50.07 49.56 50.07 49.81 50.33 61,145 50.057 0.51%
2003-01-20 0 1.950 1.940 1.950 1.930 1.950 1,204,000 2,338,160 1.9420 49.81 49.56 49.81 49.30 49.81 47,131 49.610 0.00%
2003-01-17 0 1.950 1.930 1.950 1.930 1.980 1,242,000 2,422,840 1.9508 49.81 49.30 49.81 49.30 50.58 48,618 49.834 -2.01%
2003-01-16 0 1.990 1.960 1.990 1.960 2.000 1,252,000 2,476,280 1.9779 50.84 50.07 50.84 50.07 51.09 49,010 50.526 -0.50%
2003-01-15 0 2.000 1.970 2.000 1.960 2.025 5,396,000 10,770,460 1.9960 51.09 50.33 51.09 50.07 51.73 211,228 50.990 1.52%
2003-01-14 0 1.970 1.960 1.970 1.960 2.025 2,646,000 5,261,010 1.9883 50.33 50.07 50.33 50.07 51.73 103,578 50.793 -2.72%
2003-01-13 0 2.025 2.000 2.025 2.000 2.075 5,978,000 12,068,700 2.0189 51.73 51.09 51.73 51.09 53.01 234,010 51.573 0.00%
2003-01-10 0 2.025 1.990 2.025 1.900 2.025 16,634,000 32,452,670 1.9510 51.73 50.84 51.73 48.54 51.73 651,142 49.840 5.47%
2003-01-09 0 1.920 1.910 1.930 1.850 1.930 4,050,000 7,647,700 1.8883 49.05 48.79 49.30 47.26 49.30 158,538 48.239 2.67%
2003-01-08 0 1.870 1.850 1.870 1.840 1.870 3,092,000 5,737,960 1.8557 47.77 47.26 47.77 47.00 47.77 121,037 47.407 1.63%
2003-01-07 0 1.840 1.830 1.840 1.800 1.840 4,362,000 7,914,540 1.8144 47.00 46.75 47.00 45.98 47.00 170,751 46.351 1.10%
2003-01-06 0 1.820 1.790 1.820 1.790 1.820 1,028,000 1,858,480 1.8079 46.49 45.73 46.49 45.73 46.49 40,241 46.183 0.00%
2003-01-03 0 1.820 1.790 1.820 1.790 1.830 2,404,000 4,349,100 1.8091 46.49 45.73 46.49 45.73 46.75 94,105 46.215 1.68%
2003-01-02 0 1.790 1.770 1.790 1.760 1.790 1,516,000 2,687,860 1.7730 45.73 45.22 45.73 44.96 45.73 59,344 45.293 1.13%
2002-12-31 0 1.770 1.740 1.770 1.730 1.770 1,152,000 2,021,120 1.7544 45.22 44.45 45.22 44.19 45.22 45,095 44.819 1.14%
2002-12-30 0 1.750 1.730 1.750 1.700 1.760 1,164,000 2,011,100 1.7277 44.71 44.19 44.71 43.43 44.96 45,565 44.137 -1.13%
2002-12-27 0 1.770 1.750 1.780 1.750 1.790 774,000 1,365,700 1.7645 45.22 44.71 45.47 44.71 45.73 30,298 45.075 -0.56%
2002-12-24 0 1.780 1.770 1.790 1.770 1.800 280,000 498,640 1.7809 45.47 45.22 45.73 45.22 45.98 10,961 45.494 -0.56%
2002-12-23 0 1.790 1.770 1.790 1.770 1.810 504,000 902,100 1.7899 45.73 45.22 45.73 45.22 46.24 19,729 45.724 -0.56%
2002-12-20 0 1.800 1.770 1.800 1.770 1.800 548,000 977,420 1.7836 45.98 45.22 45.98 45.22 45.98 21,452 45.564 0.00%
2002-12-19 0 1.800 1.780 1.790 1.770 1.800 1,096,000 1,956,320 1.7850 45.98 45.47 45.73 45.22 45.98 42,903 45.598 0.00%
2002-12-18 0 1.800 1.770 1.800 1.750 1.800 1,666,000 2,942,340 1.7661 45.98 45.22 45.98 44.71 45.98 65,216 45.117 1.69%
2002-12-17 0 1.770 1.760 1.770 1.750 1.790 1,198,000 2,113,940 1.7646 45.22 44.96 45.22 44.71 45.73 46,896 45.077 0.57%
2002-12-16 0 1.760 1.730 1.760 1.740 1.800 1,500,000 2,634,080 1.7561 44.96 44.19 44.96 44.45 45.98 58,718 44.860 -2.22%
2002-12-13 0 1.800 1.780 1.800 1.770 1.810 1,102,000 1,974,240 1.7915 45.98 45.47 45.98 45.22 46.24 43,138 45.766 -0.55%
2002-12-12 0 1.810 1.790 1.810 1.790 1.820 1,320,000 2,378,040 1.8015 46.24 45.73 46.24 45.73 46.49 51,672 46.022 -0.55%
2002-12-11 0 1.820 1.790 1.820 1.770 1.820 6,052,000 10,822,300 1.7882 46.49 45.73 46.49 45.22 46.49 236,907 45.682 1.96%
2002-12-10 0 1.830 1.820 1.830 1.810 1.850 1,752,000 3,201,740 1.8275 45.60 45.35 45.60 45.10 46.10 70,311 45.537 -1.08%
2002-12-09 0 1.850 1.830 1.850 1.820 1.870 1,090,000 2,010,980 1.8449 46.10 45.60 46.10 45.35 46.60 43,744 45.972 -0.54%
2002-12-06 0 1.860 1.840 1.860 1.810 1.860 2,108,000 3,850,100 1.8264 46.35 45.85 46.35 45.10 46.35 84,598 45.510 1.09%
2002-12-05 0 1.840 1.830 1.840 1.830 1.880 980,000 1,809,000 1.8459 45.85 45.60 45.85 45.60 46.85 39,329 45.996 -0.54%
2002-12-04 0 1.850 1.840 1.850 1.820 1.900 2,662,000 4,887,400 1.8360 46.10 45.85 46.10 45.35 47.34 106,832 45.749 -2.63%
2002-12-03 0 1.900 1.880 1.900 1.830 1.900 2,804,000 5,218,500 1.8611 47.34 46.85 47.34 45.60 47.34 112,530 46.374 2.70%
2002-12-02 0 1.850 1.820 1.850 1.800 1.850 3,244,000 5,912,420 1.8226 46.10 45.35 46.10 44.85 46.10 130,188 45.414 1.65%
2002-11-29 0 1.820 1.800 1.820 1.780 1.820 962,000 1,728,620 1.7969 45.35 44.85 45.35 44.35 45.35 38,607 44.775 0.00%
2002-11-28 0 1.820 1.800 1.820 1.800 1.840 3,274,000 5,953,440 1.8184 45.35 44.85 45.35 44.85 45.85 131,392 45.310 2.25%
2002-11-27 0 1.780 1.760 1.780 1.740 1.780 1,778,000 3,131,100 1.7610 44.35 43.86 44.35 43.36 44.35 71,355 43.881 0.56%
2002-11-26 0 1.770 1.760 1.770 1.720 1.810 4,280,000 7,574,100 1.7696 44.10 43.86 44.10 42.86 45.10 171,765 44.096 2.91%
2002-11-25 0 1.720 1.700 1.730 1.700 1.730 2,058,000 3,535,840 1.7181 42.86 42.36 43.11 42.36 43.11 82,592 42.811 0.00%
2002-11-22 0 1.720 1.700 1.720 1.710 1.750 2,948,000 5,084,660 1.7248 42.86 42.36 42.86 42.61 43.61 118,309 42.978 0.00%
2002-11-21 0 1.720 1.710 1.720 1.710 1.770 12,446,000 21,522,540 1.7293 42.86 42.61 42.86 42.61 44.10 499,484 43.090 -1.15%
2002-11-20 0 1.740 1.740 1.750 1.640 1.740 26,134,000 41,739,060 1.5971 43.36 43.36 43.61 40.87 43.36 1,048,812 39.797 6.10%
2002-11-19 0 1.640 1.630 1.640 1.610 1.660 6,258,000 10,304,260 1.6466 40.87 40.62 40.87 40.12 41.36 251,147 41.029 1.86%
2002-11-18 0 1.610 1.600 1.620 1.610 1.630 2,314,000 3,732,640 1.6131 40.12 39.87 40.37 40.12 40.62 92,866 40.194 -0.62%
2002-11-15 0 1.620 1.610 1.620 1.590 1.620 3,616,000 5,804,180 1.6051 40.37 40.12 40.37 39.62 40.37 145,118 39.996 1.25%
2002-11-14 0 1.600 1.580 1.600 1.560 1.600 7,338,000 11,547,480 1.5737 39.87 39.37 39.87 38.87 39.87 294,489 39.212 0.63%
2002-11-13 0 1.590 1.550 1.590 1.530 1.600 4,856,000 7,549,400 1.5547 39.62 38.62 39.62 38.12 39.87 194,881 38.738 1.27%
2002-11-12 0 1.570 1.550 1.570 1.530 1.590 2,800,000 4,348,560 1.5531 39.12 38.62 39.12 38.12 39.62 112,370 38.699 0.00%
2002-11-11 0 1.570 1.560 1.570 1.560 1.610 720,000 1,137,880 1.5804 39.12 38.87 39.12 38.87 40.12 28,895 39.380 -1.87%
2002-11-08 0 1.600 1.570 1.600 1.570 1.600 886,000 1,400,400 1.5806 39.87 39.12 39.87 39.12 39.87 35,557 39.385 0.00%
2002-11-07 0 1.600 1.580 1.590 1.560 1.620 3,784,000 6,035,380 1.5950 39.87 39.37 39.62 38.87 40.37 151,860 39.743 1.27%
2002-11-06 0 1.580 1.550 1.580 1.540 1.580 1,672,000 2,627,680 1.5716 39.37 38.62 39.37 38.37 39.37 67,101 39.160 1.28%
2002-11-05 0 1.560 1.530 1.560 1.540 1.580 694,000 1,076,340 1.5509 38.87 38.12 38.87 38.37 39.37 27,852 38.645 0.00%
2002-11-04 0 1.560 1.540 1.560 1.500 1.570 2,406,000 3,730,200 1.5504 38.87 38.37 38.87 37.38 39.12 96,558 38.632 4.00%
2002-11-01 0 1.500 1.480 1.500 1.490 1.520 792,000 1,186,700 1.4984 37.38 36.88 37.38 37.13 37.87 31,785 37.336 0.00%
2002-10-31 0 1.500 1.480 1.500 1.470 1.540 2,346,000 3,496,140 1.4903 37.38 36.88 37.38 36.63 38.37 94,150 37.134 -1.96%
2002-10-30 0 1.530 1.510 1.530 1.510 1.540 1,146,000 1,747,140 1.5246 38.12 37.63 38.12 37.63 38.37 45,991 37.988 0.66%
2002-10-29 0 1.520 1.500 1.540 1.510 1.570 2,696,000 4,120,800 1.5285 37.87 37.38 38.37 37.63 39.12 108,196 38.086 -3.18%
2002-10-28 0 1.570 1.560 1.570 1.530 1.570 3,896,000 6,071,660 1.5584 39.12 38.87 39.12 38.12 39.12 156,355 38.833 1.95%
2002-10-25 0 1.540 1.520 1.540 1.500 1.560 3,012,000 4,595,320 1.5257 38.37 37.87 38.37 37.38 38.87 120,878 38.016 -1.91%
2002-10-24 0 1.570 1.550 1.560 1.550 1.590 2,746,000 4,288,940 1.5619 39.12 38.62 38.87 38.62 39.62 110,203 38.919 1.29%
2002-10-23 0 1.550 1.540 1.550 1.510 1.560 2,216,000 3,397,520 1.5332 38.62 38.37 38.62 37.63 38.87 88,933 38.203 0.65%
2002-10-22 0 1.540 1.530 1.540 1.510 1.610 9,602,000 14,990,280 1.5612 38.37 38.12 38.37 37.63 40.12 385,348 38.901 2.67%
2002-10-21 0 1.500 1.480 1.500 1.460 1.540 4,044,000 6,032,320 1.4917 37.38 36.88 37.38 36.38 38.37 162,294 37.169 -1.32%
2002-10-18 0 1.520 1.500 1.520 1.400 1.530 13,244,000 19,615,040 1.4811 37.87 37.38 37.87 34.88 38.12 531,509 36.904 8.57%
2002-10-17 0 1.400 1.390 1.400 1.370 1.400 4,068,000 5,650,440 1.3890 34.88 34.64 34.88 34.14 34.88 163,257 34.611 2.19%
2002-10-16 0 1.370 1.360 1.370 1.350 1.450 7,784,000 10,864,900 1.3958 34.14 33.89 34.14 33.64 36.13 312,388 34.780 0.74%
2002-10-15 0 1.360 1.350 1.360 1.280 1.380 5,718,000 7,616,680 1.3321 33.89 33.64 33.89 31.89 34.39 229,475 33.192 7.94%
2002-10-11 0 1.260 1.250 1.260 1.250 1.280 2,370,000 2,990,860 1.2620 31.40 31.15 31.40 31.15 31.89 95,113 31.445 0.00%
2002-10-10 0 1.260 1.250 1.260 1.250 1.280 2,034,000 2,565,040 1.2611 31.40 31.15 31.40 31.15 31.89 81,629 31.423 -1.56%
2002-10-09 0 1.280 1.250 1.280 1.250 1.310 4,582,000 5,845,340 1.2757 31.89 31.15 31.89 31.15 32.64 183,885 31.788 -1.54%
2002-10-08 0 1.300 1.280 1.300 1.240 1.310 3,094,000 3,953,280 1.2777 32.39 31.89 32.39 30.90 32.64 124,169 31.838 1.56%
2002-10-07 0 1.280 1.270 1.280 1.250 1.330 4,196,000 5,354,780 1.2762 31.89 31.65 31.89 31.15 33.14 168,394 31.799 -3.76%
2002-10-04 0 1.330 1.330 1.340 1.260 1.340 5,010,000 6,473,880 1.2922 33.14 33.14 33.39 31.40 33.39 201,062 32.198 5.56%
2002-10-03 0 1.260 1.240 1.260 1.220 1.280 4,102,000 5,133,900 1.2516 31.40 30.90 31.40 30.40 31.89 164,622 31.186 -0.79%
2002-10-02 0 1.270 1.250 1.270 1.240 1.310 5,082,000 6,475,120 1.2741 31.65 31.15 31.65 30.90 32.64 203,951 31.748 0.79%
2002-09-30 0 1.260 1.250 1.270 1.240 1.290 4,486,000 5,625,320 1.2540 31.40 31.15 31.65 30.90 32.14 180,033 31.246 -3.82%
2002-09-27 0 1.310 1.290 1.310 1.250 1.380 10,574,000 14,037,040 1.3275 32.64 32.14 32.64 31.15 34.39 424,357 33.078 0.77%
2002-09-26 0 1.300 1.320 1.330 1.190 1.330 14,332,000 17,771,640 1.2400 32.39 32.89 33.14 29.65 33.14 575,173 30.898 12.07%
2002-09-25 0 1.160 1.150 1.160 1.090 1.170 7,008,000 7,956,020 1.1353 28.90 28.66 28.90 27.16 29.15 281,246 28.289 5.45%
2002-09-24 0 1.100 1.080 1.100 1.070 1.170 5,258,000 5,783,060 1.0999 27.41 26.91 27.41 26.66 29.15 211,014 27.406 -4.35%
2002-09-23 0 1.150 1.140 1.160 1.130 1.200 1,806,000 2,104,480 1.1653 28.66 28.41 28.90 28.16 29.90 72,479 29.036 -4.17%
2002-09-20 0 1.200 1.180 1.200 1.090 1.220 3,176,000 3,712,260 1.1688 29.90 29.40 29.90 27.16 30.40 127,459 29.125 1.69%
2002-09-19 0 1.180 1.170 1.180 1.180 1.320 4,438,000 5,542,400 1.2489 29.40 29.15 29.40 29.40 32.89 178,106 31.119 -8.53%
2002-09-18 0 1.290 1.270 1.290 1.200 1.350 8,602,000 10,855,820 1.2620 32.14 31.65 32.14 29.90 33.64 345,216 31.446 -6.52%
2002-09-17 0 1.380 1.360 1.380 1.350 1.440 2,432,000 3,390,740 1.3942 34.39 33.89 34.39 33.64 35.88 97,601 34.741 -0.72%
2002-09-16 0 1.390 1.380 1.400 1.360 1.470 7,062,000 10,067,840 1.4256 34.64 34.39 34.88 33.89 36.63 283,413 35.524 -5.44%
2002-09-13 0 1.470 1.440 1.470 1.440 1.540 3,314,000 4,896,630 1.4776 36.63 35.88 36.63 35.88 38.37 132,998 36.817 -5.16%
2002-09-12 0 1.550 1.530 1.540 1.510 1.560 2,636,000 4,050,960 1.5368 38.62 38.12 38.37 37.63 38.87 105,788 38.293 2.65%
2002-09-11 0 1.510 1.510 1.530 1.510 1.590 858,000 1,326,680 1.5462 37.63 37.63 38.12 37.63 39.62 34,433 38.529 -4.43%
2002-09-10 0 1.580 1.540 1.580 1.540 1.600 2,676,000 4,201,040 1.5699 39.37 38.37 39.37 38.37 39.87 107,393 39.118 2.60%
2002-09-09 0 1.540 1.520 1.540 1.510 1.600 826,000 1,275,320 1.5440 38.37 37.87 38.37 37.63 39.87 33,149 38.472 -1.91%
2002-09-06 0 1.570 1.540 1.570 1.540 1.610 1,338,000 2,105,160 1.5734 39.12 38.37 39.12 38.37 40.12 53,697 39.205 -1.87%
2002-09-05 0 1.600 1.570 1.600 1.580 1.670 4,296,000 7,022,600 1.6347 39.87 39.12 39.87 39.37 41.61 172,407 40.733 0.00%
2002-09-04 0 1.600 1.580 1.600 1.540 1.610 2,724,000 4,279,200 1.5709 39.87 39.37 39.87 38.37 40.12 109,320 39.144 -1.84%
2002-09-03 0 1.630 1.610 1.630 1.610 1.660 440,000 715,540 1.6262 40.62 40.12 40.62 40.12 41.36 17,658 40.522 -1.81%
2002-09-02 0 1.660 1.640 1.650 1.640 1.710 818,000 1,355,660 1.6573 41.36 40.87 41.11 40.87 42.61 32,828 41.296 -2.35%
2002-08-30 0 1.700 1.700 1.710 1.690 1.740 2,144,000 3,667,600 1.7106 42.36 42.36 42.61 42.11 43.36 86,043 42.625 0.59%
2002-08-29 0 1.690 1.680 1.700 1.660 1.730 2,114,000 3,559,220 1.6836 42.11 41.86 42.36 41.36 43.11 84,839 41.953 -2.87%
2002-08-28 0 1.740 1.720 1.730 1.730 1.770 314,000 545,040 1.7358 43.36 42.86 43.11 43.11 44.10 12,601 43.252 -1.14%
2002-08-27 0 1.760 1.730 1.770 1.720 1.800 1,654,000 2,890,840 1.7478 43.86 43.11 44.10 42.86 44.85 66,378 43.551 -0.56%
2002-08-26 0 1.770 1.760 1.770 1.760 1.830 1,814,000 3,256,980 1.7955 44.10 43.86 44.10 43.86 45.60 72,800 44.739 -2.75%
2002-08-23 0 1.820 1.800 1.820 1.800 1.900 4,002,000 7,417,980 1.8536 45.35 44.85 45.35 44.85 47.34 160,609 46.187 -2.15%
2002-08-22 0 1.860 1.840 1.860 1.830 1.920 6,226,000 11,593,420 1.8621 46.35 45.85 46.35 45.60 47.84 249,862 46.399 -2.11%
2002-08-21 0 1.900 1.890 1.900 1.750 1.920 9,804,000 18,105,440 1.8467 47.34 47.09 47.34 43.61 47.84 393,455 46.017 7.95%
2002-08-20 0 1.760 1.750 1.770 1.720 1.800 5,672,000 9,993,660 1.7619 43.86 43.61 44.10 42.86 44.85 227,629 43.903 2.92%
2002-08-19 0 1.710 1.710 1.720 1.660 1.740 5,702,000 9,722,880 1.7052 42.61 42.61 42.86 41.36 43.36 228,833 42.489 0.59%
2002-08-16 0 1.700 1.690 1.700 1.560 1.720 6,592,000 10,778,200 1.6350 42.36 42.11 42.36 38.87 42.86 264,551 40.742 8.28%
2002-08-15 0 1.570 1.540 1.570 1.450 1.580 5,270,000 7,967,480 1.5119 39.12 38.37 39.12 36.13 39.37 211,496 37.672 1.95%
2002-08-14 0 1.540 1.510 1.570 1.520 1.700 1,798,000 2,844,240 1.5819 38.37 37.63 39.12 37.87 42.36 72,157 39.417 -8.33%
2002-08-13 0 1.680 1.660 1.680 1.650 1.730 2,274,000 3,812,480 1.6766 41.86 41.36 41.86 41.11 43.11 91,260 41.776 -0.59%
2002-08-12 0 1.690 1.670 1.690 1.670 1.810 776,000 1,328,820 1.7124 42.11 41.61 42.11 41.61 45.10 31,142 42.669 -5.06%
2002-08-09 0 1.780 1.760 1.780 1.760 1.810 520,000 925,260 1.7793 44.35 43.86 44.35 43.86 45.10 20,869 44.337 0.00%
2002-08-08 0 1.780 1.760 1.780 1.760 1.820 450,000 799,380 1.7764 44.35 43.86 44.35 43.86 45.35 18,059 44.264 0.00%
2002-08-07 0 1.780 1.750 1.780 1.760 1.810 1,098,000 1,949,200 1.7752 44.35 43.61 44.35 43.86 45.10 44,065 44.235 4.09%
2002-08-06 0 1.710 1.700 1.720 1.700 1.770 664,000 1,149,600 1.7313 42.61 42.36 42.86 42.36 44.10 26,648 43.141 -4.47%
2002-08-05 0 1.790 1.790 1.800 1.740 1.850 1,028,000 1,838,800 1.7887 44.60 44.60 44.85 43.36 46.10 41,256 44.571 -0.56%
2002-08-02 0 1.800 1.770 1.800 1.760 1.880 1,058,000 1,916,180 1.8111 44.85 44.10 44.85 43.86 46.85 42,460 45.129 -4.26%
2002-08-01 0 1.880 1.870 1.880 1.870 1.910 788,000 1,490,780 1.8919 46.85 46.60 46.85 46.60 47.59 31,624 47.141 -1.05%
2002-07-31 0 1.900 1.870 1.890 1.840 1.900 1,050,000 1,973,500 1.8795 47.34 46.60 47.09 45.85 47.34 42,139 46.833 1.60%
2002-07-30 0 1.870 1.840 1.870 1.830 1.920 2,824,000 5,305,200 1.8786 46.60 45.85 46.60 45.60 47.84 113,333 46.811 4.47%
2002-07-29 0 1.790 1.770 1.790 1.730 1.840 1,692,000 2,995,820 1.7706 44.60 44.10 44.60 43.11 45.85 67,903 44.119 3.47%
2002-07-26 0 1.730 1.700 1.730 1.650 1.900 3,198,000 5,515,460 1.7247 43.11 42.36 43.11 41.11 47.34 128,342 42.975 -9.90%
2002-07-25 0 1.920 1.880 1.940 1.820 2.000 2,766,000 5,374,540 1.9431 47.84 46.85 48.34 45.35 49.84 111,005 48.417 0.00%
2002-07-24 0 1.920 1.900 1.920 1.890 2.025 1,406,000 2,712,020 1.9289 47.84 47.34 47.84 47.09 50.46 56,426 48.064 -4.00%
2002-07-23 0 2.000 1.980 2.025 1.960 2.075 5,776,000 11,549,260 1.9995 49.84 49.34 50.46 48.84 51.70 231,803 49.824 -2.44%
2002-07-22 0 2.050 2.025 2.050 2.025 2.200 2,632,000 5,474,450 2.0800 51.08 50.46 51.08 50.46 54.82 105,628 51.828 -9.89%
2002-07-19 0 2.275 2.200 2.275 2.200 2.300 3,314,000 7,437,700 2.2443 56.69 54.82 56.69 54.82 57.31 132,998 55.924 -1.09%
2002-07-18 0 2.300 2.250 2.300 2.225 2.325 1,012,000 2,289,750 2.2626 57.31 56.06 57.31 55.44 57.93 40,614 56.379 2.22%
2002-07-17 0 2.250 2.200 2.250 2.175 2.350 2,952,000 6,574,200 2.2270 56.06 54.82 56.06 54.20 58.56 118,470 55.493 -4.26%
2002-07-16 0 2.350 2.300 2.350 2.300 2.525 5,048,000 12,031,900 2.3835 58.56 57.31 58.56 57.31 62.92 202,587 59.391 -6.93%
2002-07-15 0 2.525 2.500 2.525 2.475 2.550 2,382,000 5,980,950 2.5109 62.92 62.29 62.92 61.67 63.54 95,595 62.566 -0.98%
2002-07-12 0 2.550 2.525 2.550 2.425 2.550 3,372,000 8,352,750 2.4771 63.54 62.92 63.54 60.43 63.54 135,325 61.723 5.15%
2002-07-11 0 2.425 2.400 2.425 2.350 2.425 1,086,000 2,599,350 2.3935 60.43 59.80 60.43 58.56 60.43 43,583 59.641 -1.02%
2002-07-10 0 2.450 2.425 2.450 2.375 2.450 930,000 2,243,950 2.4128 61.05 60.43 61.05 59.18 61.05 37,323 60.123 0.00%
2002-07-09 0 2.450 2.400 2.450 2.350 2.450 2,256,000 5,411,700 2.3988 61.05 59.80 61.05 58.56 61.05 90,538 59.773 -1.01%
2002-07-08 0 2.475 2.425 2.475 2.450 2.550 1,454,000 3,596,900 2.4738 61.67 60.43 61.67 61.05 63.54 58,352 61.641 -1.00%
2002-07-05 0 2.500 2.475 2.500 2.450 2.550 900,000 2,237,900 2.4866 62.29 61.67 62.29 61.05 63.54 36,119 61.959 -0.99%
2002-07-04 0 2.525 2.475 2.525 2.475 2.625 4,616,000 11,777,150 2.5514 62.92 61.67 62.92 61.67 65.41 185,250 63.574 -0.98%
2002-07-03 0 2.550 2.525 2.550 2.400 2.550 3,780,000 9,373,750 2.4798 63.54 62.92 63.54 59.80 63.54 151,699 61.792 5.15%
2002-07-02 0 2.425 2.400 2.425 2.300 2.425 2,598,000 6,153,350 2.3685 60.43 59.80 60.43 57.31 60.43 104,263 59.017 2.11%
2002-06-28 0 2.375 2.350 2.375 2.300 2.400 5,297,000 12,474,300 2.3550 59.18 58.56 59.18 57.31 59.80 212,580 58.681 4.40%
2002-06-27 0 2.275 2.250 2.275 2.250 2.300 856,000 1,943,500 2.2704 56.69 56.06 56.69 56.06 57.31 34,353 56.574 0.00%
2002-06-26 0 2.275 2.225 2.275 2.175 2.275 2,154,000 4,776,750 2.2176 56.69 55.44 56.69 54.20 56.69 86,445 55.258 0.00%
2002-06-25 0 2.275 2.250 2.300 2.250 2.400 4,898,000 11,277,050 2.3024 56.69 56.06 57.31 56.06 59.80 196,567 57.370 -3.19%
2002-06-24 0 2.350 2.325 2.350 2.200 2.350 4,232,000 9,754,150 2.3049 58.56 57.93 58.56 54.82 58.56 169,839 57.432 5.62%
2002-06-21 0 2.225 2.200 2.225 2.125 2.275 4,600,000 10,134,550 2.2032 55.44 54.82 55.44 52.95 56.69 184,608 54.898 1.14%
2002-06-20 0 2.200 2.175 2.200 2.075 2.200 7,780,000 16,642,300 2.1391 54.82 54.20 54.82 51.70 54.82 312,228 53.302 3.53%
2002-06-19 0 2.125 2.100 2.125 2.075 2.350 8,338,000 18,183,800 2.1808 52.95 52.33 52.95 51.70 58.56 334,621 54.341 -9.57%
2002-06-18 0 2.350 2.325 2.350 2.300 2.550 8,526,000 20,704,900 2.4284 58.56 57.93 58.56 57.31 63.54 342,166 60.511 -6.00%
2002-06-17 0 2.500 2.450 2.500 2.450 2.600 6,176,000 15,467,350 2.5044 62.29 61.05 62.29 61.05 64.79 247,856 62.405 -3.85%
2002-06-14 0 2.600 2.550 2.600 2.525 2.625 5,882,000 15,042,750 2.5574 64.79 63.54 64.79 62.92 65.41 236,057 63.725 -0.95%
2002-06-13 0 2.625 2.600 2.625 2.600 2.725 10,156,000 26,719,100 2.6309 65.41 64.79 65.41 64.79 67.90 407,581 65.555 -0.94%
2002-06-12 0 2.650 2.600 2.650 2.600 2.650 3,212,000 8,413,600 2.6194 66.03 64.79 66.03 64.79 66.03 128,904 65.270 -0.93%
2002-06-11 0 2.675 2.650 2.675 2.600 2.675 2,316,000 6,102,500 2.6349 66.65 66.03 66.65 64.79 66.65 92,946 65.656 0.94%
2002-06-10 0 2.650 2.600 2.650 2.600 2.700 2,690,000 7,067,500 2.6273 66.03 64.79 66.03 64.79 67.28 107,955 65.467 -0.93%
2002-06-07 0 2.675 2.650 2.675 2.600 2.700 5,490,000 14,522,450 2.6453 66.65 66.03 66.65 64.79 67.28 220,325 65.914 0.00%
2002-06-06 0 2.675 2.650 2.700 2.650 2.750 2,798,000 7,529,800 2.6911 66.65 66.03 67.28 66.03 68.52 112,290 67.057 -1.83%
2002-06-05 0 2.725 2.700 2.725 2.600 2.725 5,862,000 15,641,650 2.6683 67.90 67.28 67.90 64.79 67.90 235,254 66.488 3.81%
2002-06-04 0 2.625 2.575 2.625 2.575 2.650 1,994,000 5,180,250 2.5979 65.41 64.16 65.41 64.16 66.03 80,023 64.734 -1.87%
2002-06-03 0 2.675 2.625 2.675 2.625 2.675 4,140,000 10,944,900 2.6437 66.65 65.41 66.65 65.41 66.65 166,147 65.875 0.00%
2002-05-31 0 2.675 2.650 2.675 2.625 2.700 9,786,000 25,966,000 2.6534 66.65 66.03 66.65 65.41 67.28 392,733 66.116 1.90%
2002-05-30 0 2.625 2.600 2.625 2.550 2.700 11,722,000 30,375,100 2.5913 65.41 64.79 65.41 63.54 67.28 470,428 64.569 -2.78%
2002-05-29 0 2.700 2.675 2.700 2.625 2.725 8,434,360 22,607,349 2.6804 67.28 66.65 67.28 65.41 67.90 338,488 66.789 -0.92%
2002-05-28 0 2.725 2.675 2.725 2.675 2.775 13,831,000 37,400,950 2.7041 67.90 66.65 67.90 66.65 69.15 555,067 67.381 0.00%
2002-05-27 0 2.725 2.675 2.725 2.675 2.775 8,570,000 23,282,454 2.7167 67.90 66.65 67.90 66.65 69.15 343,932 67.695 -0.91%
2002-05-24 0 2.750 2.700 2.750 2.650 2.775 7,128,000 19,339,150 2.7131 68.52 67.28 68.52 66.03 69.15 286,061 67.605 0.00%
2002-05-23 0 2.750 2.700 2.750 2.675 2.850 15,010,000 41,043,900 2.7344 68.52 67.28 68.52 66.65 71.02 602,383 68.136 -4.35%
2002-05-22 0 2.875 2.850 2.875 2.850 2.925 7,536,000 21,718,400 2.8820 71.64 71.02 71.64 71.02 72.88 302,435 71.812 -0.86%
2002-05-21 0 2.900 2.850 2.875 2.775 2.925 25,056,000 71,393,850 2.8494 72.26 71.02 71.64 69.15 72.88 1,005,549 71.000 3.57%
2002-05-17 0 2.800 2.775 2.800 2.625 2.800 21,746,000 59,046,600 2.7153 69.77 69.15 69.77 65.41 69.77 872,712 67.659 2.75%
2002-05-16 0 2.725 2.700 2.725 2.700 2.850 11,032,000 30,356,600 2.7517 67.90 67.28 67.90 67.28 71.02 442,737 68.566 -4.39%
2002-05-15 0 2.850 2.825 2.850 2.800 2.900 12,114,000 34,332,750 2.8341 71.02 70.39 71.02 69.77 72.26 486,160 70.620 -0.87%
2002-05-14 0 2.875 2.850 2.875 2.825 3.000 32,662,000 95,098,250 2.9116 71.64 71.02 71.64 70.39 74.75 1,310,794 72.550 1.77%
2002-05-13 0 2.825 2.800 2.825 2.550 2.850 25,444,000 68,494,300 2.6920 70.39 69.77 70.39 63.54 71.02 1,021,121 67.078 8.65%
2002-05-10 0 2.600 2.550 2.600 2.525 2.625 93,039,000 231,815,350 2.4916 64.79 63.54 64.79 62.92 65.41 3,733,849 62.085 -8.77%
2002-05-09 1 2.850 - - - - 0 0 - 71.02 - - - - 0 - 0.00%
2002-05-08 0 2.850 2.800 2.850 2.675 2.850 12,532,000 34,746,750 2.7726 71.02 69.77 71.02 66.65 71.02 502,935 69.088 1.79%
2002-05-07 0 2.800 2.750 2.800 2.700 2.850 7,540,000 20,725,100 2.7487 69.77 68.52 69.77 67.28 71.02 302,596 68.491 0.00%
2002-05-06 0 2.800 2.775 2.800 2.725 2.825 6,636,000 18,286,700 2.7557 69.77 69.15 69.77 67.90 70.39 266,316 68.665 -0.88%
2002-05-03 0 2.825 2.775 2.825 2.750 2.875 5,640,000 15,809,850 2.8032 70.39 69.15 70.39 68.52 71.64 226,345 69.848 -1.74%
2002-05-02 0 2.875 2.850 2.875 2.825 2.950 4,710,000 13,554,750 2.8779 71.64 71.02 71.64 70.39 73.51 189,022 71.710 2.68%
2002-04-30 0 2.800 2.775 2.800 2.750 2.950 7,782,000 21,967,000 2.8228 69.77 69.15 69.77 68.52 73.51 312,308 70.338 -2.61%
2002-04-29 0 2.875 2.850 2.900 2.575 2.925 36,308,000 99,818,400 2.7492 71.64 71.02 72.26 64.16 72.88 1,457,116 68.504 10.58%
2002-04-26 0 2.600 2.550 2.575 2.325 2.600 35,208,000 87,628,850 2.4889 64.79 63.54 64.16 57.93 64.79 1,412,970 62.017 9.47%
2002-04-25 0 2.375 2.350 2.375 2.250 2.400 7,578,000 17,601,950 2.3228 59.18 58.56 59.18 56.06 59.80 304,121 57.878 3.26%
2002-04-24 0 2.300 2.275 2.300 2.225 2.300 2,690,000 6,093,800 2.2654 57.31 56.69 57.31 55.44 57.31 107,955 56.447 1.10%
2002-04-23 0 2.275 2.225 2.275 2.225 2.300 3,140,000 7,069,600 2.2515 56.69 55.44 56.69 55.44 57.31 126,015 56.101 -1.09%
2002-04-22 0 2.300 2.275 2.300 2.250 2.350 4,158,000 9,435,650 2.2693 57.31 56.69 57.31 56.06 58.56 166,869 56.545 0.35%
2002-04-19 0 2.375 2.350 2.375 2.300 2.400 6,078,000 14,234,150 2.3419 57.11 56.51 57.11 55.31 57.71 252,756 56.316 3.26%
2002-04-18 0 2.300 2.275 2.300 2.200 2.300 5,290,000 11,965,050 2.2618 55.31 54.71 55.31 52.90 55.31 219,987 54.390 2.22%
2002-04-17 0 2.250 2.200 2.250 2.225 2.325 3,838,000 8,642,150 2.2517 54.11 52.90 54.11 53.50 55.91 159,605 54.147 -3.23%
2002-04-16 0 2.325 2.300 2.325 2.275 2.325 1,276,000 2,935,650 2.3007 55.91 55.31 55.91 54.71 55.91 53,063 55.324 -1.06%
2002-04-15 0 2.350 2.300 2.350 2.300 2.375 2,298,000 5,379,600 2.3410 56.51 55.31 56.51 55.31 57.11 95,563 56.294 -1.05%
2002-04-12 0 2.375 2.325 2.375 2.325 2.400 2,490,000 5,829,000 2.3410 57.11 55.91 57.11 55.91 57.71 103,548 56.293 -1.04%
2002-04-11 0 2.400 2.375 2.400 2.350 2.450 2,904,000 6,880,950 2.3695 57.71 57.11 57.71 56.51 58.91 120,764 56.979 -1.03%
2002-04-10 0 2.425 2.400 2.425 2.300 2.425 6,976,000 16,601,300 2.3798 58.31 57.71 58.31 55.31 58.31 290,100 57.226 3.19%
2002-04-09 0 2.350 2.325 2.350 2.325 2.400 1,668,000 3,915,700 2.3475 56.51 55.91 56.51 55.91 57.71 69,364 56.451 -2.08%
2002-04-08 0 2.400 2.350 2.400 2.350 2.400 1,052,000 2,486,500 2.3636 57.71 56.51 57.71 56.51 57.71 43,748 56.837 0.00%
2002-04-04 0 2.400 2.375 2.400 2.375 2.400 1,104,000 2,625,400 2.3781 57.71 57.11 57.71 57.11 57.71 45,910 57.185 0.00%
2002-04-03 0 2.400 2.350 2.400 2.325 2.425 3,568,000 8,456,250 2.3700 57.71 56.51 57.71 55.91 58.31 148,377 56.992 -1.03%
2002-04-02 0 2.425 2.350 2.425 2.350 2.425 2,600,000 6,160,350 2.3694 58.31 56.51 58.31 56.51 58.31 108,122 56.976 0.00%
2002-03-28 0 2.425 2.375 2.425 2.375 2.475 3,030,000 7,303,000 2.4102 58.31 57.11 58.31 57.11 59.52 126,004 57.959 -1.02%
2002-03-27 0 2.450 2.425 2.450 2.325 2.450 7,198,000 17,183,950 2.3873 58.91 58.31 58.91 55.91 58.91 299,332 57.408 4.26%
2002-03-26 0 2.350 2.350 2.375 2.350 2.500 2,880,000 6,941,150 2.4101 56.51 56.51 57.11 56.51 60.12 119,766 57.956 -3.09%
2002-03-25 0 2.425 2.375 2.425 2.350 2.450 6,330,000 15,162,550 2.3953 58.31 57.11 58.31 56.51 58.91 263,235 57.601 2.11%
2002-03-22 0 2.375 2.325 2.375 2.300 2.425 9,468,000 22,409,350 2.3669 57.11 55.91 57.11 55.31 58.31 393,730 56.915 3.26%
2002-03-21 0 2.300 2.275 2.300 2.200 2.325 8,278,000 18,751,300 2.2652 55.31 54.71 55.31 52.90 55.91 344,244 54.471 2.22%
2002-03-20 0 2.250 2.225 2.250 2.200 2.275 2,524,000 5,622,200 2.2275 54.11 53.50 54.11 52.90 54.71 104,962 53.564 2.27%
2002-03-19 0 2.200 2.150 2.200 2.150 2.275 2,318,000 5,092,450 2.1969 52.90 51.70 52.90 51.70 54.71 96,395 52.829 -1.12%
2002-03-18 0 2.225 2.200 2.225 2.200 2.275 3,202,000 7,100,150 2.2174 53.50 52.90 53.50 52.90 54.71 133,156 53.322 0.00%
2002-03-15 0 2.225 2.200 2.225 2.200 2.350 6,474,000 14,584,700 2.2528 53.50 52.90 53.50 52.90 56.51 269,224 54.173 -1.11%
2002-03-14 0 2.250 2.200 2.250 2.200 2.275 3,038,000 6,747,150 2.2209 54.11 52.90 54.11 52.90 54.71 126,336 53.406 0.00%
2002-03-13 0 2.250 2.200 2.250 2.200 2.375 3,724,000 8,373,600 2.2485 54.11 52.90 54.11 52.90 57.11 154,864 54.071 -4.26%
2002-03-12 0 2.350 2.300 2.350 2.300 2.450 7,006,000 16,488,650 2.3535 56.51 55.31 56.51 55.31 58.91 291,347 56.595 -2.08%
2002-03-11 0 2.400 2.400 2.425 2.275 2.425 5,832,000 13,672,950 2.3445 57.71 57.71 58.31 54.71 58.31 242,526 56.377 4.35%
2002-03-08 0 2.300 2.275 2.300 2.250 2.325 5,844,000 13,364,650 2.2869 55.31 54.71 55.31 54.11 55.91 243,025 54.993 2.22%
2002-03-07 0 2.250 2.225 2.250 2.125 2.300 8,350,000 18,516,000 2.2175 54.11 53.50 54.11 51.10 55.31 347,238 53.324 5.88%
2002-03-06 0 2.125 2.100 2.125 2.100 2.150 2,124,000 4,476,900 2.1078 51.10 50.50 51.10 50.50 51.70 88,327 50.685 -1.16%
2002-03-05 0 2.150 2.125 2.150 2.100 2.200 3,956,000 8,488,400 2.1457 51.70 51.10 51.70 50.50 52.90 164,512 51.598 1.18%
2002-03-04 0 2.125 2.100 2.125 2.075 2.175 7,092,000 14,917,150 2.1034 51.10 50.50 51.10 49.90 52.30 294,924 50.580 2.41%
2002-03-01 0 2.075 2.025 2.075 2.025 2.125 2,406,000 4,994,150 2.0757 49.90 48.69 49.90 48.69 51.10 100,054 49.914 -1.19%
2002-02-28 0 2.100 2.075 2.100 2.075 2.150 2,890,000 6,037,850 2.0892 50.50 49.90 50.50 49.90 51.70 120,182 50.239 -1.18%
2002-02-27 0 2.125 2.100 2.125 2.075 2.150 4,888,000 10,245,950 2.0961 51.10 50.50 51.10 49.90 51.70 203,269 50.406 0.00%
2002-02-26 0 2.125 2.100 2.125 2.050 2.175 5,204,000 10,889,150 2.0925 51.10 50.50 51.10 49.30 52.30 216,410 50.317 1.19%
2002-02-25 0 2.100 2.075 2.100 2.050 2.125 1,166,000 2,424,550 2.0794 50.50 49.90 50.50 49.30 51.10 48,489 50.003 -2.33%
2002-02-22 0 2.150 2.125 2.150 2.125 2.200 1,296,000 2,773,350 2.1399 51.70 51.10 51.70 51.10 52.90 53,895 51.459 -1.15%
2002-02-21 0 2.175 2.125 2.175 2.100 2.200 2,794,000 6,009,000 2.1507 52.30 51.10 52.30 50.50 52.90 116,190 51.717 0.00%
2002-02-20 0 2.175 2.150 2.175 2.125 2.225 3,344,000 7,202,350 2.1538 52.30 51.70 52.30 51.10 53.50 139,062 51.793 -1.14%
2002-02-19 0 2.200 2.175 2.200 2.150 2.250 1,650,000 3,630,150 2.2001 52.90 52.30 52.90 51.70 54.11 68,616 52.905 0.00%
2002-02-18 0 2.200 2.150 2.225 2.025 2.225 3,044,000 6,427,600 2.1116 52.90 51.70 53.50 48.69 53.50 126,586 50.777 4.76%
2002-02-15 0 2.100 2.075 2.100 2.000 2.100 1,794,000 3,680,350 2.0515 50.50 49.90 50.50 48.09 50.50 74,604 49.332 2.44%
2002-02-11 0 2.050 2.000 2.050 2.000 2.075 478,000 967,700 2.0245 49.30 48.09 49.30 48.09 49.90 19,878 48.682 2.50%
2002-02-08 0 2.000 1.980 2.000 1.980 2.050 400,000 804,550 2.0114 48.09 47.61 48.09 47.61 49.30 16,634 48.367 -1.23%
2002-02-07 0 2.025 1.990 2.025 1.990 2.025 570,000 1,144,940 2.0087 48.69 47.85 48.69 47.85 48.69 23,704 48.302 -1.22%
2002-02-06 0 2.050 2.025 2.050 1.990 2.075 1,168,000 2,373,550 2.0321 49.30 48.69 49.30 47.85 49.90 48,572 48.867 0.00%
2002-02-05 0 2.050 2.000 2.050 1.960 2.050 3,628,000 7,222,700 1.9908 49.30 48.09 49.30 47.13 49.30 150,872 47.873 0.00%
2002-02-04 0 2.050 2.000 2.050 1.990 2.075 1,514,000 3,050,750 2.0150 49.30 48.09 49.30 47.85 49.90 62,960 48.455 0.00%
2002-02-01 0 2.050 2.000 2.050 2.000 2.200 4,414,000 9,158,550 2.0749 49.30 48.09 49.30 48.09 52.90 183,558 49.895 1.23%
2002-01-31 0 2.025 2.000 2.025 2.025 2.125 2,232,000 4,614,900 2.0676 48.69 48.09 48.69 48.69 51.10 92,819 49.720 -3.57%
2002-01-30 0 2.100 2.050 2.100 2.050 2.150 3,992,000 8,377,850 2.0987 50.50 49.30 50.50 49.30 51.70 166,009 50.466 0.00%
2002-01-29 0 2.100 2.075 2.100 2.025 2.125 6,766,000 14,042,100 2.0754 50.50 49.90 50.50 48.69 51.10 281,367 49.907 2.44%
2002-01-28 0 2.050 2.000 2.050 1.990 2.100 1,506,000 3,081,700 2.0463 49.30 48.09 49.30 47.85 50.50 62,628 49.207 1.23%
2002-01-25 0 2.025 2.025 2.075 1.900 2.100 4,646,000 9,142,180 1.9678 48.69 48.69 49.90 45.69 50.50 193,206 47.318 4.38%
2002-01-24 0 1.940 1.910 1.940 1.890 2.125 11,140,000 21,900,670 1.9659 46.65 45.93 46.65 45.45 51.10 463,261 47.275 -8.71%
2002-01-23 0 2.125 2.075 2.125 2.025 2.250 3,900,000 8,157,750 2.0917 51.10 49.90 51.10 48.69 54.11 162,183 50.300 -3.41%
2002-01-22 0 2.200 2.150 2.200 2.100 2.325 8,450,000 18,326,600 2.1688 52.90 51.70 52.90 50.50 55.91 351,396 52.154 -4.35%
2002-01-21 0 2.300 2.300 2.350 2.300 2.425 2,276,000 5,356,300 2.3534 55.31 55.31 56.51 55.31 58.31 94,648 56.592 -5.15%
2002-01-18 0 2.425 2.400 2.425 2.375 2.450 2,074,000 4,992,250 2.4071 58.31 57.71 58.31 57.11 58.91 86,248 57.882 -1.02%
2002-01-17 0 2.450 2.400 2.450 2.325 2.450 2,270,000 5,407,950 2.3824 58.91 57.71 58.91 55.91 58.91 94,399 57.288 2.08%
2002-01-16 0 2.400 2.350 2.400 2.350 2.500 4,480,000 10,825,150 2.4163 57.71 56.51 57.71 56.51 60.12 186,303 58.105 -2.04%
2002-01-15 0 2.450 2.425 2.450 2.375 2.500 4,636,000 11,256,050 2.4280 58.91 58.31 58.91 57.11 60.12 192,790 58.385 -1.01%
2002-01-14 0 2.475 2.425 2.475 2.400 2.525 4,492,000 11,030,350 2.4556 59.52 58.31 59.52 57.71 60.72 186,802 59.048 -1.98%
2002-01-11 0 2.525 2.500 2.525 2.275 2.575 22,926,000 55,811,200 2.4344 60.72 60.12 60.72 54.71 61.92 953,386 58.540 9.78%
2002-01-10 0 2.300 2.275 2.300 2.075 2.350 9,098,000 20,277,650 2.2288 55.31 54.71 55.31 49.90 56.51 378,344 53.596 8.24%
2002-01-09 0 2.125 2.100 2.125 2.075 2.175 5,518,000 11,687,250 2.1180 51.10 50.50 51.10 49.90 52.30 229,468 50.932 -3.41%
2002-01-08 0 2.200 2.150 2.200 2.100 2.200 2,794,000 5,992,100 2.1446 52.90 51.70 52.90 50.50 52.90 116,190 51.572 0.00%
2002-01-07 0 2.200 2.175 2.200 2.075 2.225 5,610,000 11,922,100 2.1252 52.90 52.30 52.90 49.90 53.50 233,294 51.103 2.33%
2002-01-04 0 2.150 2.125 2.150 2.125 2.250 5,052,000 10,944,300 2.1663 51.70 51.10 51.70 51.10 54.11 210,089 52.094 0.00%
2002-01-03 0 2.150 2.125 2.150 2.100 2.200 6,390,000 13,756,250 2.1528 51.70 51.10 51.70 50.50 52.90 265,731 51.768 -3.37%
2002-01-02 0 2.225 2.175 2.200 1.910 2.225 7,766,000 16,099,450 2.0731 53.50 52.30 52.90 45.93 53.50 322,952 49.851 13.52%
2001-12-31 0 1.960 1.950 1.960 1.850 1.960 1,942,000 3,729,200 1.9203 47.13 46.89 47.13 44.49 47.13 80,759 46.177 3.70%
2001-12-28 0 1.890 1.860 1.900 1.830 1.930 2,500,000 4,671,440 1.8686 45.45 44.73 45.69 44.01 46.41 103,963 44.933 -1.05%
2001-12-27 0 1.910 1.910 1.940 1.900 1.960 1,288,000 2,483,600 1.9283 45.93 45.93 46.65 45.69 47.13 53,562 46.369 -1.55%
2001-12-24 0 1.940 1.930 1.940 1.920 2.000 854,000 1,657,500 1.9409 46.65 46.41 46.65 46.17 48.09 35,514 46.672 0.00%
2001-12-21 0 1.940 1.920 1.940 1.880 1.960 5,176,000 9,899,340 1.9125 46.65 46.17 46.65 45.21 47.13 215,246 45.991 0.00%
2001-12-20 0 1.940 1.930 1.940 1.800 1.950 5,986,000 11,159,320 1.8642 46.65 46.41 46.65 43.28 46.89 248,930 44.829 6.59%
2001-12-19 0 1.820 1.810 1.820 1.800 1.840 2,774,000 5,032,160 1.8140 43.77 43.52 43.77 43.28 44.25 115,358 43.622 0.00%
2001-12-18 0 1.820 1.820 1.830 1.780 1.890 8,062,000 14,705,300 1.8240 43.77 43.77 44.01 42.80 45.45 335,261 43.862 -1.62%
2001-12-17 0 1.850 1.840 1.850 1.700 1.860 12,224,000 22,112,960 1.8090 44.49 44.25 44.49 40.88 44.73 508,340 43.500 8.82%
2001-12-14 0 1.700 1.700 1.710 1.570 1.710 7,460,000 12,306,200 1.6496 40.88 40.88 41.12 37.75 41.12 310,227 39.668 4.94%
2001-12-13 0 1.620 1.580 1.630 1.540 1.640 10,100,000 16,057,820 1.5899 38.96 37.99 39.20 37.03 39.44 420,012 38.232 -0.61%
2001-12-12 0 1.630 1.600 1.650 1.610 1.700 9,176,000 15,375,600 1.6756 39.20 38.48 39.68 38.72 40.88 381,587 40.294 -1.21%
2001-12-11 0 1.650 1.650 1.660 1.560 1.670 5,936,000 9,634,760 1.6231 39.68 39.68 39.92 37.51 40.16 246,851 39.031 5.10%
2001-12-10 0 1.570 1.560 1.570 1.560 1.610 2,798,000 4,455,900 1.5925 37.75 37.51 37.75 37.51 38.72 116,356 38.295 0.00%
2001-12-07 0 1.570 1.570 1.580 1.510 1.600 6,900,000 10,803,500 1.5657 37.75 37.75 37.99 36.31 38.48 286,939 37.651 2.61%
2001-12-06 0 1.530 1.510 1.530 1.500 1.570 7,686,000 11,781,960 1.5329 36.79 36.31 36.79 36.07 37.75 319,625 36.862 0.66%
2001-12-05 0 1.520 1.510 1.520 1.430 1.530 19,460,000 28,895,340 1.4849 36.55 36.31 36.55 34.39 36.79 809,252 35.706 6.29%
2001-12-04 0 1.430 1.430 1.440 1.390 1.450 8,960,000 12,791,860 1.4277 34.39 34.39 34.63 33.43 34.87 372,605 34.331 3.62%
2001-12-03 0 1.380 1.370 1.380 1.370 1.390 1,772,000 2,446,660 1.3807 33.18 32.94 33.18 32.94 33.43 73,689 33.202 0.73%
2001-11-30 0 1.370 1.370 1.380 1.370 1.390 1,478,000 2,044,100 1.3830 32.94 32.94 33.18 32.94 33.43 61,463 33.257 0.00%
2001-11-29 0 1.370 1.350 1.370 1.350 1.380 1,454,000 1,985,100 1.3653 32.94 32.46 32.94 32.46 33.18 60,465 32.830 0.74%
2001-11-28 0 1.360 1.330 1.360 1.330 1.380 22,418,000 30,486,120 1.3599 32.70 31.98 32.70 31.98 33.18 932,261 32.701 0.74%
2001-11-27 0 1.350 1.340 1.350 1.330 1.390 1,910,000 2,575,140 1.3482 32.46 32.22 32.46 31.98 33.43 79,428 32.421 -2.88%
2001-11-26 0 1.390 1.370 1.390 1.380 1.410 2,148,000 2,996,020 1.3948 33.43 32.94 33.43 33.18 33.91 89,325 33.541 0.00%
2001-11-23 0 1.390 1.380 1.390 1.340 1.390 2,954,000 4,030,040 1.3643 33.43 33.18 33.43 32.22 33.43 122,843 32.806 2.96%
2001-11-22 0 1.350 1.350 1.360 1.340 1.370 1,236,000 1,672,760 1.3534 32.46 32.46 32.70 32.22 32.94 51,400 32.544 -0.74%
2001-11-21 0 1.400 1.380 1.390 1.370 1.400 1,390,000 1,921,220 1.3822 32.70 32.24 32.47 32.00 32.70 59,504 32.287 2.19%
2001-11-20 0 1.370 1.360 1.370 1.350 1.400 1,910,000 2,617,700 1.3705 32.00 31.77 32.00 31.54 32.70 81,764 32.015 -2.14%
2001-11-19 0 1.400 1.380 1.400 1.380 1.400 2,558,000 3,550,700 1.3881 32.70 32.24 32.70 32.24 32.70 109,504 32.425 0.00%
2001-11-16 0 1.400 1.380 1.400 1.380 1.420 1,916,000 2,667,120 1.3920 32.70 32.24 32.70 32.24 33.17 82,021 32.518 -1.41%
2001-11-15 0 1.420 1.420 1.430 1.380 1.430 2,542,000 3,564,100 1.4021 33.17 33.17 33.40 32.24 33.40 108,819 32.753 1.43%
2001-11-14 0 1.400 1.390 1.400 1.400 1.450 5,442,000 7,736,840 1.4217 32.70 32.47 32.70 32.70 33.87 232,964 33.210 -0.71%
2001-11-13 0 1.410 1.400 1.410 1.380 1.430 3,370,000 4,705,160 1.3962 32.94 32.70 32.94 32.24 33.40 144,265 32.615 -1.40%
2001-11-12 0 1.430 1.410 1.430 1.400 1.440 4,850,000 6,882,500 1.4191 33.40 32.94 33.40 32.70 33.64 207,621 33.149 -1.38%
2001-11-09 0 1.450 1.430 1.450 1.410 1.450 3,758,000 5,395,340 1.4357 33.87 33.40 33.87 32.94 33.87 160,874 33.538 0.69%
2001-11-08 0 1.440 1.430 1.440 1.410 1.450 3,276,000 4,682,620 1.4294 33.64 33.40 33.64 32.94 33.87 140,241 33.390 1.41%
2001-11-07 0 1.420 1.420 1.430 1.410 1.500 5,684,000 8,243,300 1.4503 33.17 33.17 33.40 32.94 35.04 243,323 33.878 -3.40%
2001-11-06 0 1.470 1.450 1.470 1.450 1.500 11,822,000 17,427,980 1.4742 34.34 33.87 34.34 33.87 35.04 506,082 34.437 0.00%
2001-11-05 0 1.470 1.460 1.470 1.400 1.480 17,424,000 25,185,080 1.4454 34.34 34.11 34.34 32.70 34.57 745,895 33.765 3.52%
2001-11-02 0 1.420 1.410 1.420 1.400 1.480 7,818,000 11,147,600 1.4259 33.17 32.94 33.17 32.70 34.57 334,677 33.309 -1.39%
2001-11-01 0 1.440 1.430 1.440 1.410 1.470 10,798,000 15,511,920 1.4366 33.64 33.40 33.64 32.94 34.34 462,246 33.558 0.70%
2001-10-31 0 1.430 1.410 1.430 1.380 1.440 10,148,000 14,231,140 1.4024 33.40 32.94 33.40 32.24 33.64 434,420 32.759 2.14%
2001-10-30 0 1.400 1.380 1.400 1.340 1.400 10,124,000 13,909,800 1.3739 32.70 32.24 32.70 31.30 32.70 433,393 32.095 3.70%
2001-10-29 0 1.350 1.340 1.350 1.310 1.360 6,686,000 8,923,800 1.3347 31.54 31.30 31.54 30.60 31.77 286,218 31.178 2.27%
2001-10-26 0 1.320 1.320 1.330 1.310 1.350 5,888,000 7,863,600 1.3355 30.84 30.84 31.07 30.60 31.54 252,056 31.198 1.54%
2001-10-24 0 1.300 1.290 1.300 1.300 1.450 16,608,000 22,774,580 1.3713 30.37 30.13 30.37 30.37 33.87 710,963 32.033 -7.14%
2001-10-23 0 1.400 1.390 1.400 1.340 1.420 11,774,000 16,277,740 1.3825 32.70 32.47 32.70 31.30 33.17 504,027 32.295 2.94%
2001-10-22 0 1.360 1.350 1.360 1.330 1.380 4,488,000 6,056,660 1.3495 31.77 31.54 31.77 31.07 32.24 192,124 31.525 0.00%
2001-10-19 0 1.360 1.350 1.360 1.340 1.400 5,248,000 7,145,700 1.3616 31.77 31.54 31.77 31.30 32.70 224,659 31.807 -1.45%
2001-10-18 0 1.380 1.360 1.380 1.310 1.390 13,954,000 18,873,420 1.3525 32.24 31.77 32.24 30.60 32.47 597,350 31.595 2.99%
2001-10-17 0 1.340 1.330 1.340 1.300 1.370 8,616,000 11,538,920 1.3392 31.30 31.07 31.30 30.37 32.00 368,838 31.285 0.75%
2001-10-16 0 1.330 1.330 1.340 1.220 1.340 14,010,000 17,943,240 1.2807 31.07 31.07 31.30 28.50 31.30 599,747 29.918 7.26%
2001-10-15 0 1.240 1.230 1.260 1.210 1.260 2,494,000 3,084,180 1.2366 28.97 28.73 29.43 28.27 29.43 106,764 28.888 -0.80%
2001-10-12 0 1.250 1.230 1.250 1.210 1.320 3,622,000 4,510,520 1.2453 29.20 28.73 29.20 28.27 30.84 155,052 29.090 -3.85%
2001-10-11 0 1.300 1.280 1.290 1.210 1.340 11,888,000 15,229,220 1.2811 30.37 29.90 30.13 28.27 31.30 508,907 29.925 7.44%
2001-10-10 0 1.210 1.210 1.220 1.210 1.260 1,042,000 1,286,380 1.2345 28.27 28.27 28.50 28.27 29.43 44,606 28.838 -1.63%
2001-10-09 0 1.230 1.200 1.230 1.170 1.230 1,852,000 2,240,360 1.2097 28.73 28.03 28.73 27.33 28.73 79,281 28.258 5.13%
2001-10-08 0 1.170 1.170 1.180 1.140 1.190 1,588,000 1,862,380 1.1728 27.33 27.33 27.56 26.63 27.80 67,980 27.396 -3.31%
2001-10-05 0 1.210 1.200 1.220 1.150 1.220 1,788,000 2,125,300 1.1886 28.27 28.03 28.50 26.86 28.50 76,542 27.767 -0.82%
2001-10-04 0 1.220 1.220 1.230 1.200 1.240 2,134,000 2,610,180 1.2231 28.50 28.50 28.73 28.03 28.97 91,353 28.572 5.17%
2001-10-03 0 1.160 1.160 1.170 1.140 1.190 2,000,000 2,339,920 1.1700 27.10 27.10 27.33 26.63 27.80 85,617 27.330 5.45%
2001-09-28 0 1.100 1.080 1.100 1.070 1.100 1,228,000 1,338,000 1.0896 25.70 25.23 25.70 25.00 25.70 52,569 25.452 2.80%
2001-09-27 0 1.070 1.040 1.070 1.050 1.080 964,000 1,026,860 1.0652 25.00 24.29 25.00 24.53 25.23 41,267 24.883 0.00%
2001-09-26 0 1.070 1.040 1.080 1.050 1.080 1,164,000 1,239,940 1.0652 25.00 24.29 25.23 24.53 25.23 49,829 24.884 1.90%
2001-09-25 0 1.050 1.040 1.060 1.040 1.110 1,298,000 1,395,920 1.0754 24.53 24.29 24.76 24.29 25.93 55,565 25.122 -3.67%
2001-09-24 0 1.090 1.080 1.090 1.030 1.090 1,278,000 1,361,740 1.0655 25.46 25.23 25.46 24.06 25.46 54,709 24.890 5.83%
2001-09-21 0 1.030 1.010 1.030 0.990 1.040 2,378,000 2,398,360 1.0086 24.06 23.59 24.06 23.13 24.29 101,799 23.560 -3.74%
2001-09-20 0 1.070 1.060 1.070 1.050 1.120 1,488,000 1,610,240 1.0822 25.00 24.76 25.00 24.53 26.16 63,699 25.279 -0.93%
2001-09-19 0 1.080 1.090 1.100 1.020 1.100 1,784,000 1,898,120 1.0640 25.23 25.46 25.70 23.83 25.70 76,370 24.854 5.88%
2001-09-18 0 1.020 1.010 1.030 1.000 1.160 3,102,000 3,359,060 1.0829 23.83 23.59 24.06 23.36 27.10 132,792 25.296 -3.77%
2001-09-17 0 1.060 1.050 1.080 1.050 1.170 2,524,000 2,753,000 1.0907 24.76 24.53 25.23 24.53 27.33 108,049 25.479 -13.11%
2001-09-14 0 1.220 1.190 1.220 1.190 1.270 1,632,000 1,979,540 1.2130 28.50 27.80 28.50 27.80 29.67 69,863 28.334 -1.61%
2001-09-13 0 1.240 1.220 1.240 1.220 1.290 3,226,000 4,022,520 1.2469 28.97 28.50 28.97 28.50 30.13 138,100 29.128 0.81%
2001-09-12 0 1.230 1.250 1.260 1.150 1.440 6,096,000 7,521,260 1.2338 28.73 29.20 29.43 26.86 33.64 260,960 28.821 -14.58%
2001-09-11 0 1.440 1.420 1.440 1.420 1.460 2,054,000 2,949,580 1.4360 33.64 33.17 33.64 33.17 34.11 87,929 33.545 -0.69%
2001-09-10 0 1.450 1.430 1.450 1.410 1.470 2,142,000 3,067,760 1.4322 33.87 33.40 33.87 32.94 34.34 91,696 33.456 -1.36%
2001-09-07 0 1.470 1.440 1.470 1.450 1.510 2,466,000 3,618,560 1.4674 34.34 33.64 34.34 33.87 35.27 105,566 34.278 -2.65%
2001-09-06 0 1.510 1.490 1.510 1.480 1.540 4,316,000 6,513,020 1.5090 35.27 34.81 35.27 34.57 35.97 184,761 35.251 -0.66%
2001-09-05 0 1.520 1.500 1.520 1.490 1.570 4,340,000 6,580,440 1.5162 35.51 35.04 35.51 34.81 36.67 185,789 35.419 -3.18%
2001-09-04 0 1.570 1.560 1.570 1.480 1.570 6,900,000 10,615,460 1.5385 36.67 36.44 36.67 34.57 36.67 295,379 35.938 4.67%
2001-09-03 0 1.500 1.480 1.500 1.480 1.510 3,940,000 5,895,040 1.4962 35.04 34.57 35.04 34.57 35.27 168,665 34.951 -1.32%
2001-08-31 0 1.520 1.500 1.530 1.490 1.540 5,846,000 8,868,460 1.5170 35.51 35.04 35.74 34.81 35.97 250,258 35.437 0.66%
2001-08-30 0 1.510 1.510 1.570 1.440 1.550 6,362,000 9,356,500 1.4707 35.27 35.27 36.67 33.64 36.21 272,348 34.355 2.72%
2001-08-29 0 1.470 1.460 1.470 1.430 1.500 2,618,000 3,850,220 1.4707 34.34 34.11 34.34 33.40 35.04 112,073 34.355 -0.68%
2001-08-28 0 1.480 1.460 1.480 1.450 1.500 4,186,000 6,165,380 1.4729 34.57 34.11 34.57 33.87 35.04 179,196 34.406 1.37%
2001-08-27 0 1.460 1.450 1.460 1.410 1.460 2,304,000 3,306,220 1.4350 34.11 33.87 34.11 32.94 34.11 98,631 33.521 3.55%
2001-08-24 0 1.410 1.390 1.410 1.390 1.430 1,862,000 2,614,160 1.4040 32.94 32.47 32.94 32.47 33.40 79,709 32.796 -0.70%
2001-08-23 0 1.420 1.410 1.420 1.390 1.430 2,266,000 3,201,640 1.4129 33.17 32.94 33.17 32.47 33.40 97,004 33.005 1.43%
2001-08-22 0 1.400 1.390 1.400 1.390 1.460 2,268,000 3,203,640 1.4125 32.70 32.47 32.70 32.47 34.11 97,090 32.997 -3.45%
2001-08-21 0 1.450 1.440 1.460 1.420 1.470 2,564,000 3,723,440 1.4522 33.87 33.64 34.11 33.17 34.34 109,761 33.923 2.11%
2001-08-20 0 1.420 1.410 1.430 1.370 1.430 3,580,000 4,970,940 1.3885 33.17 32.94 33.40 32.00 33.40 153,254 32.436 -0.70%
2001-08-17 0 1.430 1.410 1.430 1.410 1.460 2,884,000 4,129,480 1.4319 33.40 32.94 33.40 32.94 34.11 123,460 33.448 -0.69%
2001-08-16 0 1.440 1.410 1.440 1.390 1.510 8,736,000 12,786,060 1.4636 33.64 32.94 33.64 32.47 35.27 373,975 34.190 -2.70%
2001-08-15 0 1.480 1.480 1.490 1.360 1.500 11,160,000 15,958,340 1.4300 34.57 34.57 34.81 31.77 35.04 477,743 33.404 9.63%
2001-08-14 0 1.350 1.330 1.350 1.330 1.360 2,090,000 2,811,480 1.3452 31.54 31.07 31.54 31.07 31.77 89,470 31.424 0.75%
2001-08-13 0 1.340 1.330 1.350 1.340 1.380 2,222,000 3,003,340 1.3516 31.30 31.07 31.54 31.30 32.24 95,120 31.574 -0.74%
2001-08-10 0 1.350 1.340 1.350 1.250 1.350 3,872,000 5,038,940 1.3014 31.54 31.30 31.54 29.20 31.54 165,754 30.400 8.00%
2001-08-09 0 1.250 1.250 1.260 1.250 1.310 2,226,000 2,821,480 1.2675 29.20 29.20 29.43 29.20 30.60 95,292 29.609 -5.30%
2001-08-08 0 1.320 1.300 1.330 1.300 1.340 2,504,000 3,289,640 1.3138 30.84 30.37 31.07 30.37 31.30 107,192 30.689 0.76%
2001-08-07 0 1.310 1.300 1.310 1.290 1.360 3,598,000 4,756,220 1.3219 30.60 30.37 30.60 30.13 31.77 154,025 30.880 -2.24%
2001-08-06 0 1.340 1.330 1.340 1.290 1.390 4,224,000 5,604,720 1.3269 31.30 31.07 31.30 30.13 32.47 180,823 30.996 -2.90%
2001-08-03 0 1.380 1.370 1.390 1.330 1.390 3,382,000 4,585,520 1.3559 32.24 32.00 32.47 31.07 32.47 144,778 31.673 0.00%
2001-08-02 0 1.380 1.370 1.380 1.350 1.410 3,800,000 5,239,420 1.3788 32.24 32.00 32.24 31.54 32.94 162,672 32.208 2.22%
2001-08-01 0 1.350 1.340 1.350 1.340 1.370 3,236,000 4,394,720 1.3581 31.54 31.30 31.54 31.30 32.00 138,528 31.724 -0.74%
2001-07-31 0 1.360 1.340 1.360 1.320 1.370 5,790,000 7,772,260 1.3424 31.77 31.30 31.77 30.84 32.00 247,861 31.357 2.26%
2001-07-30 0 1.330 1.310 1.330 1.290 1.350 3,240,000 4,278,420 1.3205 31.07 30.60 31.07 30.13 31.54 138,699 30.847 0.00%
2001-07-27 0 1.330 1.320 1.330 1.300 1.350 3,758,000 4,947,640 1.3166 31.07 30.84 31.07 30.37 31.54 160,874 30.755 2.31%
2001-07-26 0 1.300 1.280 1.300 1.240 1.320 3,586,000 4,541,720 1.2665 30.37 29.90 30.37 28.97 30.84 153,511 29.586 2.36%
2001-07-24 0 1.270 1.250 1.270 1.170 1.270 3,678,000 4,421,640 1.2022 29.67 29.20 29.67 27.33 29.67 157,450 28.083 5.83%
2001-07-23 0 1.200 1.180 1.200 1.170 1.230 1,410,000 1,689,700 1.1984 28.03 27.56 28.03 27.33 28.73 60,360 27.994 -1.64%
2001-07-20 0 1.220 1.200 1.230 1.170 1.250 3,328,000 4,041,660 1.2144 28.50 28.03 28.73 27.33 29.20 142,467 28.369 0.00%
2001-07-19 0 1.220 1.210 1.220 1.200 1.280 1,664,000 2,037,320 1.2244 28.50 28.27 28.50 28.03 29.90 71,233 28.601 -3.94%
2001-07-18 0 1.270 1.270 1.280 1.200 1.290 3,306,000 4,192,560 1.2682 29.67 29.67 29.90 28.03 30.13 141,525 29.624 2.42%
2001-07-17 0 1.240 1.230 1.240 1.200 1.270 1,202,000 1,484,360 1.2349 28.97 28.73 28.97 28.03 29.67 51,456 28.847 -3.88%
2001-07-16 0 1.290 1.270 1.290 1.250 1.310 1,640,000 2,126,100 1.2964 30.13 29.67 30.13 29.20 30.60 70,206 30.284 0.78%
2001-07-13 0 1.280 1.280 1.290 1.280 1.310 1,014,000 1,311,240 1.2931 29.90 29.90 30.13 29.90 30.60 43,408 30.207 -2.29%
2001-07-12 0 1.310 1.290 1.320 1.270 1.320 1,136,000 1,467,200 1.2915 30.60 30.13 30.84 29.67 30.84 48,630 30.170 1.55%
2001-07-11 0 1.290 1.270 - 1.230 1.310 1,352,000 1,703,860 1.2603 30.13 29.67 - 28.73 30.60 57,877 29.439 0.78%
2001-07-10 0 1.280 1.270 1.290 1.230 1.290 766,000 964,120 1.2586 29.90 29.67 30.13 28.73 30.13 32,791 29.402 0.00%
2001-07-09 0 1.280 1.280 1.290 1.270 1.310 1,766,000 2,289,180 1.2963 29.90 29.90 30.13 29.67 30.60 75,600 30.280 -5.19%
2001-07-05 0 1.350 1.330 1.350 1.310 1.410 1,048,000 1,413,820 1.3491 31.54 31.07 31.54 30.60 32.94 44,863 31.514 -3.57%
2001-07-04 0 1.400 1.390 1.410 1.370 1.410 842,000 1,172,300 1.3923 32.70 32.47 32.94 32.00 32.94 36,045 32.523 0.72%
2001-07-03 0 1.390 1.390 1.400 1.360 1.430 1,216,000 1,687,880 1.3881 32.47 32.47 32.70 31.77 33.40 52,055 32.425 -2.11%
2001-06-29 0 1.420 1.400 1.420 1.380 1.460 2,154,000 3,035,960 1.4095 33.17 32.70 33.17 32.24 34.11 92,209 32.925 0.00%
2001-06-28 0 1.420 1.400 1.420 1.390 1.500 646,000 921,760 1.4269 33.17 32.70 33.17 32.47 35.04 27,654 33.332 -5.33%
2001-06-27 0 1.500 1.460 1.500 1.470 1.560 266,000 396,560 1.4908 35.04 34.11 35.04 34.34 36.44 11,387 34.826 0.00%
2001-06-26 0 1.500 1.480 1.500 1.470 1.550 1,296,000 1,938,860 1.4960 35.04 34.57 35.04 34.34 36.21 55,480 34.947 -2.60%
2001-06-22 0 1.540 1.520 1.540 1.530 1.580 712,000 1,100,360 1.5454 35.97 35.51 35.97 35.74 36.91 30,480 36.101 -1.28%
2001-06-21 0 1.560 1.560 1.580 1.540 1.590 2,198,000 3,439,620 1.5649 36.44 36.44 36.91 35.97 37.14 94,093 36.556 1.30%
2001-06-20 0 1.540 1.530 1.540 1.520 1.560 1,020,000 1,571,700 1.5409 35.97 35.74 35.97 35.51 36.44 43,665 35.995 0.00%
2001-06-19 0 1.540 1.510 1.540 1.440 1.540 2,006,000 2,979,460 1.4853 35.97 35.27 35.97 33.64 35.97 85,874 34.696 4.76%
2001-06-18 0 1.470 1.440 1.470 1.440 1.500 1,076,000 1,571,680 1.4607 34.34 33.64 34.34 33.64 35.04 46,062 34.121 0.68%
2001-06-15 0 1.460 1.440 1.470 1.330 1.490 2,864,000 4,085,620 1.4265 34.11 33.64 34.34 31.07 34.81 122,603 33.324 -3.95%
2001-06-14 0 1.520 1.520 1.530 1.500 1.670 1,946,000 3,041,280 1.5628 35.51 35.51 35.74 35.04 39.01 83,305 36.508 -8.98%
2001-06-13 0 1.670 1.670 1.690 1.650 1.700 1,526,000 2,562,600 1.6793 39.01 39.01 39.48 38.54 39.71 65,326 39.228 -2.34%
2001-06-12 0 1.710 1.710 1.720 1.680 1.750 2,002,000 3,413,920 1.7053 39.95 39.95 40.18 39.24 40.88 85,703 39.835 1.18%
2001-06-11 0 1.690 1.690 1.700 1.680 1.760 2,394,000 4,100,260 1.7127 39.48 39.48 39.71 39.24 41.11 102,484 40.009 -1.74%
2001-06-08 0 1.720 1.710 1.720 1.640 1.740 4,996,000 8,523,180 1.7060 40.18 39.95 40.18 38.31 40.65 213,871 39.852 4.88%
2001-06-07 0 1.640 1.610 1.640 1.620 1.670 1,634,000 2,680,120 1.6402 38.31 37.61 38.31 37.84 39.01 69,949 38.315 -0.61%
2001-06-06 0 1.650 1.640 1.650 1.650 1.700 3,156,000 5,258,020 1.6660 38.54 38.31 38.54 38.54 39.71 135,104 38.918 0.61%
2001-06-05 0 1.640 1.640 1.650 1.550 1.700 6,578,000 10,829,060 1.6463 38.31 38.31 38.54 36.21 39.71 281,594 38.456 2.50%
2001-06-04 0 1.600 1.580 1.610 1.530 1.630 5,630,000 8,925,320 1.5853 37.38 36.91 37.61 35.74 38.08 241,012 37.033 4.58%
2001-06-01 0 1.530 1.520 1.540 1.520 1.620 4,626,000 7,140,020 1.5435 35.74 35.51 35.97 35.51 37.84 198,032 36.055 -4.38%
2001-05-31 0 1.600 1.590 1.610 1.600 1.670 3,526,000 5,730,280 1.6252 37.38 37.14 37.61 37.38 39.01 150,943 37.963 -4.19%
2001-05-30 0 1.670 1.660 1.670 1.610 1.710 3,284,000 5,466,400 1.6646 39.01 38.78 39.01 37.61 39.95 140,583 38.884 -2.34%
2001-05-29 0 1.710 1.690 1.710 1.670 1.770 9,170,000 15,790,060 1.7219 39.95 39.48 39.95 39.01 41.35 392,554 40.224 3.64%
2001-05-28 0 1.650 1.640 1.650 1.610 1.690 3,862,000 6,394,200 1.6557 38.54 38.31 38.54 37.61 39.48 165,326 38.676 3.12%
2001-05-25 0 1.600 1.590 1.620 1.570 1.620 6,018,000 9,596,720 1.5947 37.38 37.14 37.84 36.67 37.84 257,621 37.251 0.63%
2001-05-24 0 1.590 1.580 1.590 1.540 1.610 3,186,000 5,028,660 1.5784 37.14 36.91 37.14 35.97 37.61 136,388 36.870 1.27%
2001-05-23 0 1.570 1.560 1.570 1.510 1.640 9,434,000 14,961,120 1.5859 36.67 36.44 36.67 35.27 38.31 403,855 37.046 3.97%
2001-05-22 0 1.510 1.500 1.510 1.490 1.550 3,508,000 5,295,800 1.5096 35.27 35.04 35.27 34.81 36.21 150,172 35.265 -1.31%
2001-05-21 0 1.530 1.520 1.530 1.480 1.550 7,468,000 11,388,740 1.5250 35.74 35.51 35.74 34.57 36.21 319,694 35.624 3.38%
2001-05-18 0 1.480 1.470 1.480 1.470 1.530 3,844,000 5,737,140 1.4925 34.57 34.34 34.57 34.34 35.74 164,556 34.864 -3.27%
2001-05-17 0 1.530 1.520 1.530 1.420 1.530 13,020,000 19,342,520 1.4856 35.74 35.51 35.74 33.17 35.74 557,366 34.703 9.29%
2001-05-16 0 1.400 1.380 1.400 1.360 1.450 3,290,000 4,629,220 1.4071 32.70 32.24 32.70 31.77 33.87 140,840 32.869 2.94%
2001-05-15 0 1.360 1.350 1.380 1.350 1.380 944,000 1,289,160 1.3656 31.77 31.54 32.24 31.54 32.24 40,411 31.901 -0.73%
2001-05-14 0 1.370 1.360 1.370 1.340 1.370 748,000 1,013,700 1.3552 32.00 31.77 32.00 31.30 32.00 32,021 31.658 0.74%
2001-05-11 0 1.360 1.360 1.370 1.360 1.390 1,126,000 1,542,100 1.3695 31.77 31.77 32.00 31.77 32.47 48,202 31.992 -0.73%
2001-05-10 0 1.370 1.350 1.400 1.300 1.400 2,756,000 3,687,640 1.3380 32.00 31.54 32.70 30.37 32.70 117,980 31.256 0.00%
2001-05-09 0 1.370 1.340 1.380 1.310 1.430 3,278,000 4,431,800 1.3520 32.00 31.30 32.24 30.60 33.40 140,326 31.582 -0.72%
2001-05-08 0 1.380 1.380 1.390 1.370 1.400 588,000 814,960 1.3860 32.24 32.24 32.47 32.00 32.70 25,171 32.376 -1.43%
2001-05-07 0 1.400 1.390 1.410 1.370 1.410 1,700,000 2,372,620 1.3957 32.70 32.47 32.94 32.00 32.94 72,774 32.602 2.19%
2001-05-04 0 1.370 1.370 1.380 1.350 1.420 2,098,000 2,900,320 1.3824 32.00 32.00 32.24 31.54 33.17 89,812 32.293 -0.72%
2001-05-03 0 1.380 1.370 1.410 1.380 1.450 2,716,000 3,833,620 1.4115 32.24 32.00 32.94 32.24 33.87 116,268 32.972 -2.82%
2001-05-02 0 1.420 1.420 1.430 1.410 1.470 3,484,000 5,021,520 1.4413 33.17 33.17 33.40 32.94 34.34 149,145 33.669 1.43%
2001-04-27 0 1.400 1.390 1.400 1.320 1.400 2,252,000 3,099,900 1.3765 32.70 32.47 32.70 30.84 32.70 96,405 32.155 4.48%
2001-04-26 0 1.340 1.340 1.360 1.320 1.360 3,038,000 4,084,800 1.3446 31.30 31.30 31.77 30.84 31.77 130,052 31.409 -0.74%
2001-04-25 0 1.350 1.350 1.360 1.300 1.390 6,968,000 9,392,600 1.3480 31.54 31.54 31.77 30.37 32.47 298,289 31.488 -2.17%
2001-04-24 0 1.380 1.380 1.390 1.310 1.440 19,500,000 26,929,980 1.3810 32.24 32.24 32.47 30.60 33.64 834,765 32.261 6.98%
2001-04-23 0 1.290 1.280 1.290 1.180 1.290 6,584,000 8,239,580 1.2515 30.13 29.90 30.13 27.56 30.13 281,851 29.234 10.26%
2001-04-20 0 1.170 1.160 1.170 1.150 1.300 7,212,000 8,756,120 1.2141 27.33 27.10 27.33 26.86 30.37 308,735 28.361 -10.00%
2001-04-19 0 1.300 1.270 1.300 1.210 1.370 16,794,000 21,538,840 1.2825 30.37 29.67 30.37 28.27 32.00 718,926 29.960 0.78%
2001-04-18 0 1.290 1.290 1.300 0.980 1.370 32,904,000 39,798,340 1.2095 30.13 30.13 30.37 22.89 32.00 1,408,570 28.254 32.99%
2001-04-17 0 0.970 0.970 0.980 0.920 1.000 1,664,000 1,599,900 0.9615 22.66 22.66 22.89 21.49 23.36 71,233 22.460 1.04%
2001-04-12 0 0.960 0.960 0.980 0.960 1.000 1,746,000 1,696,660 0.9717 22.43 22.43 22.89 22.43 23.36 74,744 22.700 -2.04%
2001-04-11 0 0.980 0.970 0.990 0.980 1.010 2,380,000 2,367,880 0.9949 22.89 22.66 23.13 22.89 23.59 101,884 23.241 0.00%
2001-04-10 0 0.980 0.980 0.990 0.960 1.010 1,354,000 1,323,900 0.9778 22.89 22.89 23.13 22.43 23.59 57,963 22.841 -1.01%
2001-04-09 0 0.990 0.970 0.990 0.950 1.050 786,000 765,760 0.9742 23.13 22.66 23.13 22.19 24.53 33,647 22.758 1.02%
2001-04-06 0 0.980 0.970 0.980 0.960 1.050 798,000 788,120 0.9876 22.89 22.66 22.89 22.43 24.53 34,161 23.071 0.00%
2001-04-04 0 0.980 0.960 0.980 0.960 0.990 1,302,000 1,259,360 0.9673 22.89 22.43 22.89 22.43 23.13 55,737 22.595 -2.97%
2001-04-03 0 1.010 1.000 1.010 1.000 1.050 2,318,000 2,342,260 1.0105 23.59 23.36 23.59 23.36 24.53 99,230 23.604 -1.94%
2001-04-02 0 1.030 1.030 1.040 1.000 1.060 3,780,000 3,908,300 1.0339 24.06 24.06 24.29 23.36 24.76 161,816 24.153 3.00%
2001-03-30 0 1.000 0.990 1.000 0.970 1.000 2,320,000 2,283,300 0.9842 23.36 23.13 23.36 22.66 23.36 99,316 22.990 5.26%
2001-03-29 0 0.950 0.950 0.970 0.930 0.980 3,152,000 3,010,720 0.9552 22.19 22.19 22.66 21.72 22.89 134,932 22.313 0.00%
2001-03-28 0 0.950 0.950 0.960 0.950 0.990 1,466,000 1,411,880 0.9631 22.19 22.19 22.43 22.19 23.13 62,757 22.497 0.00%
2001-03-27 0 0.950 0.930 0.950 0.930 1.030 3,466,000 3,419,520 0.9866 22.19 21.72 22.19 21.72 24.06 148,374 23.047 -5.94%
2001-03-26 0 1.010 1.010 1.020 0.960 1.050 4,304,000 4,326,120 1.0051 23.59 23.59 23.83 22.43 24.53 184,248 23.480 5.21%
2001-03-23 0 0.960 0.940 0.960 0.900 0.960 1,630,000 1,536,780 0.9428 22.43 21.96 22.43 21.02 22.43 69,778 22.024 4.35%
2001-03-22 0 0.920 0.920 0.930 0.920 0.950 1,468,000 1,370,000 0.9332 21.49 21.49 21.72 21.49 22.19 62,843 21.800 -4.17%
2001-03-21 0 0.960 0.960 0.970 0.950 0.970 1,134,000 1,085,100 0.9569 22.43 22.43 22.66 22.19 22.66 48,545 22.353 0.00%
2001-03-20 0 0.960 0.950 0.960 0.950 1.020 2,782,000 2,751,020 0.9889 22.43 22.19 22.43 22.19 23.83 119,093 23.100 -2.04%
2001-03-19 0 0.980 0.960 0.980 0.920 1.010 3,322,000 3,227,580 0.9716 22.89 22.43 22.89 21.49 23.59 142,210 22.696 2.08%
2001-03-16 0 0.960 0.940 0.960 0.920 0.970 3,436,000 3,226,860 0.9391 22.43 21.96 22.43 21.49 22.66 147,090 21.938 1.05%
2001-03-15 0 0.950 0.930 0.950 0.840 0.960 3,600,000 3,279,740 0.9110 22.19 21.72 22.19 19.62 22.43 154,111 21.282 5.56%
2001-03-14 0 0.900 0.900 0.910 0.900 0.970 2,816,000 2,615,520 0.9288 21.02 21.02 21.26 21.02 22.66 120,549 21.697 -5.26%
2001-03-13 0 0.950 0.940 0.950 0.920 0.970 2,188,000 2,061,220 0.9421 22.19 21.96 22.19 21.49 22.66 93,665 22.006 -3.06%
2001-03-12 0 0.980 0.970 0.980 0.930 1.010 4,518,000 4,382,640 0.9700 22.89 22.66 22.89 21.72 23.59 193,409 22.660 -4.85%
2001-03-09 0 1.030 1.030 1.040 1.030 1.070 2,954,000 3,076,860 1.0416 24.06 24.06 24.29 24.06 25.00 126,456 24.331 -2.83%
2001-03-08 0 1.060 1.050 1.060 1.010 1.080 32,908,000 33,402,160 1.0150 24.76 24.53 24.76 23.59 25.23 1,408,741 23.711 -4.50%
2001-03-07 0 1.110 1.110 1.120 1.060 1.120 3,736,000 4,079,960 1.0921 25.93 25.93 26.16 24.76 26.16 159,932 25.511 1.83%
2001-03-06 0 1.090 1.080 1.090 1.060 1.140 1,666,000 1,802,440 1.0819 25.46 25.23 25.46 24.76 26.63 71,319 25.273 0.00%
2001-03-05 0 1.090 1.080 1.100 1.060 1.150 3,710,000 4,015,900 1.0825 25.46 25.23 25.70 24.76 26.86 158,819 25.286 -3.54%
2001-03-02 0 1.130 1.120 1.130 1.110 1.180 5,568,000 6,328,400 1.1366 26.40 26.16 26.40 25.93 27.56 238,358 26.550 -0.88%
2001-03-01 0 1.140 1.120 1.140 1.120 1.200 12,132,000 14,069,800 1.1597 26.63 26.16 26.63 26.16 28.03 519,352 27.091 1.79%
2001-02-28 0 1.120 1.110 1.130 1.040 1.160 9,936,000 11,120,260 1.1192 26.16 25.93 26.40 24.29 27.10 425,345 26.144 4.67%
2001-02-27 0 1.070 1.040 1.070 1.030 1.130 2,708,000 2,916,920 1.0771 25.00 24.29 25.00 24.06 26.40 115,925 25.162 -4.46%
2001-02-26 0 1.120 1.110 1.120 1.100 1.140 3,658,000 4,086,020 1.1170 26.16 25.93 26.16 25.70 26.63 156,593 26.093 0.00%
2001-02-23 0 1.120 1.110 1.120 1.080 1.130 4,042,000 4,462,480 1.1040 26.16 25.93 26.16 25.23 26.40 173,032 25.790 0.90%
2001-02-22 0 1.110 1.100 1.120 1.050 1.130 5,152,000 5,540,700 1.0754 25.93 25.70 26.16 24.53 26.40 220,549 25.122 0.00%
2001-02-21 0 1.110 1.110 1.120 1.060 1.120 8,848,000 9,786,380 1.1061 25.93 25.93 26.16 24.76 26.16 378,769 25.837 4.72%
2001-02-20 0 1.060 1.050 1.060 0.980 1.060 4,944,000 5,157,200 1.0431 24.76 24.53 24.76 22.89 24.76 211,645 24.367 4.95%
2001-02-19 0 1.010 1.000 1.030 0.980 1.080 8,028,000 8,317,580 1.0361 23.59 23.36 24.06 22.89 25.23 343,666 24.202 -1.94%
2001-02-16 0 1.030 1.030 1.040 0.920 1.040 13,176,000 13,224,120 1.0037 24.06 24.06 24.29 21.49 24.29 564,045 23.445 11.96%
2001-02-15 0 0.920 0.910 0.920 0.900 0.920 898,000 819,780 0.9129 21.49 21.26 21.49 21.02 21.49 38,442 21.325 0.00%
2001-02-14 0 0.920 0.920 0.930 0.890 0.930 1,030,000 936,920 0.9096 21.49 21.49 21.72 20.79 21.72 44,093 21.249 0.00%
2001-02-13 0 0.920 0.920 0.930 0.920 0.950 1,894,000 1,763,560 0.9311 21.49 21.49 21.72 21.49 22.19 81,079 21.751 -1.08%
2001-02-12 0 0.930 0.920 0.930 0.890 0.930 1,314,000 1,196,040 0.9102 21.72 21.49 21.72 20.79 21.72 56,250 21.263 1.09%
2001-02-09 0 0.920 0.910 0.920 0.900 0.920 2,552,000 2,335,140 0.9150 21.49 21.26 21.49 21.02 21.49 109,247 21.375 4.55%
2001-02-08 0 0.880 0.870 0.880 0.880 0.880 238,000 209,440 0.8800 20.56 20.32 20.56 20.56 20.56 10,188 20.557 -1.12%
2001-02-07 0 0.890 0.890 0.900 0.890 0.900 1,036,000 927,620 0.8954 20.79 20.79 21.02 20.79 21.02 44,350 20.916 0.00%
2001-02-06 0 0.890 0.880 0.900 0.880 0.900 390,000 346,780 0.8892 20.79 20.56 21.02 20.56 21.02 16,695 20.771 0.00%
2001-02-05 0 0.890 0.880 0.890 0.870 0.890 534,000 468,640 0.8776 20.79 20.56 20.79 20.32 20.79 22,860 20.501 -1.11%
2001-02-02 0 0.900 0.890 0.900 0.880 0.910 2,018,000 1,817,040 0.9004 21.02 20.79 21.02 20.56 21.26 86,388 21.034 3.45%
2001-02-01 0 0.870 0.860 0.880 0.850 0.880 492,000 429,040 0.8720 20.32 20.09 20.56 19.86 20.56 21,062 20.371 2.35%
2001-01-31 0 0.850 0.850 0.880 0.850 0.870 350,000 302,200 0.8634 19.86 19.86 20.56 19.86 20.32 14,983 20.170 0.00%
2001-01-30 0 0.850 0.840 0.850 0.830 0.870 766,000 647,140 0.8448 19.86 19.62 19.86 19.39 20.32 32,791 19.735 -4.49%
2001-01-29 0 0.890 0.880 0.900 0.880 0.890 420,000 372,060 0.8859 20.79 20.56 21.02 20.56 20.79 17,980 20.693 -3.26%
2001-01-23 0 0.920 0.920 0.930 0.850 0.930 3,778,000 3,397,220 0.8992 21.49 21.49 21.72 19.86 21.72 161,730 21.005 6.98%
2001-01-22 0 0.860 0.840 0.860 0.850 0.870 562,000 482,360 0.8583 20.09 19.62 20.09 19.86 20.32 24,058 20.050 1.18%
2001-01-19 0 0.850 0.850 0.860 0.810 0.880 1,994,000 1,691,320 0.8482 19.86 19.86 20.09 18.92 20.56 85,360 19.814 3.66%
2001-01-18 0 0.820 0.800 0.820 0.790 0.830 1,014,000 823,340 0.8120 19.16 18.69 19.16 18.45 19.39 43,408 18.968 6.49%
2001-01-17 0 0.770 0.770 0.800 0.770 0.840 456,000 371,400 0.8145 17.99 17.99 18.69 17.99 19.62 19,521 19.026 -6.10%
2001-01-16 0 0.820 0.820 0.840 0.820 0.860 512,000 425,780 0.8316 19.16 19.16 19.62 19.16 20.09 21,918 19.426 0.00%
2001-01-15 0 0.820 0.820 0.840 0.800 0.840 554,000 457,580 0.8260 19.16 19.16 19.62 18.69 19.62 23,716 19.294 -2.38%
2001-01-12 0 0.840 0.830 0.840 0.830 0.850 980,000 829,260 0.8462 19.62 19.39 19.62 19.39 19.86 41,952 19.767 1.20%
2001-01-11 0 0.830 0.830 0.840 0.830 0.890 684,000 582,140 0.8511 19.39 19.39 19.62 19.39 20.79 29,281 19.881 -6.74%
2001-01-10 0 0.890 0.880 0.890 0.890 0.910 1,126,000 1,014,160 0.9007 20.79 20.56 20.79 20.79 21.26 48,202 21.040 0.00%
2001-01-09 0 0.890 0.880 0.890 0.880 0.910 900,000 809,540 0.8995 20.79 20.56 20.79 20.56 21.26 38,528 21.012 0.00%
2001-01-08 0 0.890 0.890 0.900 0.860 0.900 1,098,000 965,980 0.8798 20.79 20.79 21.02 20.09 21.02 47,004 20.551 1.14%
2001-01-05 0 0.880 0.880 0.890 0.880 0.910 620,000 554,600 0.8945 20.56 20.56 20.79 20.56 21.26 26,541 20.896 -3.30%
2001-01-04 0 0.910 0.910 0.930 0.900 0.930 1,126,000 1,028,160 0.9131 21.26 21.26 21.72 21.02 21.72 48,202 21.330 1.11%
2001-01-03 0 0.900 0.900 0.910 0.890 0.920 636,000 571,320 0.8983 21.02 21.02 21.26 20.79 21.49 27,226 20.984 -3.23%
2001-01-02 0 0.930 0.930 0.940 0.930 0.950 2,732,000 2,562,500 0.9380 21.72 21.72 21.96 21.72 22.19 116,953 21.911 1.09%
2000-12-29 0 0.920 0.910 0.930 0.890 0.930 1,762,000 1,618,960 0.9188 21.49 21.26 21.72 20.79 21.72 75,429 21.463 3.37%
2000-12-28 0 0.890 0.890 0.900 0.860 0.910 1,558,000 1,393,940 0.8947 20.79 20.79 21.02 20.09 21.26 66,696 20.900 5.95%
2000-12-27 0 0.840 0.840 0.850 0.830 0.880 280,000 236,580 0.8449 19.62 19.62 19.86 19.39 20.56 11,986 19.737 0.00%
2000-12-22 0 0.840 0.840 0.850 0.810 0.860 360,000 301,620 0.8378 19.62 19.62 19.86 18.92 20.09 15,411 19.572 3.70%
2000-12-21 0 0.810 0.800 0.810 0.770 0.820 840,000 677,700 0.8068 18.92 18.69 18.92 17.99 19.16 35,959 18.846 -3.57%
2000-12-20 0 0.840 0.820 0.840 0.780 0.850 1,226,000 981,580 0.8006 19.62 19.16 19.62 18.22 19.86 52,483 18.703 1.20%
2000-12-19 0 0.830 0.830 0.850 0.830 0.930 1,366,000 1,201,800 0.8798 19.39 19.39 19.86 19.39 21.72 58,476 20.552 -8.79%
2000-12-18 0 0.910 0.910 0.930 0.910 0.940 646,000 595,080 0.9212 21.26 21.26 21.72 21.26 21.96 27,654 21.519 -3.19%
2000-12-15 0 0.940 0.940 0.950 0.930 0.990 2,494,000 2,384,620 0.9561 21.96 21.96 22.19 21.72 23.13 106,764 22.335 -6.93%
2000-12-14 0 1.010 1.010 1.020 1.010 1.030 482,000 488,160 1.0128 23.59 23.59 23.83 23.59 24.06 20,634 23.658 -1.94%
2000-12-13 0 1.030 1.020 1.030 0.990 1.030 1,500,000 1,519,560 1.0130 24.06 23.83 24.06 23.13 24.06 64,213 23.664 1.98%
2000-12-12 0 1.010 1.010 1.020 1.000 1.050 830,000 850,180 1.0243 23.59 23.59 23.83 23.36 24.53 35,531 23.928 -1.94%
2000-12-11 0 1.030 1.030 1.040 1.020 1.050 808,000 835,200 1.0337 24.06 24.06 24.29 23.83 24.53 34,589 24.146 -0.96%
2000-12-08 0 1.040 1.030 1.040 1.030 1.060 1,006,000 1,052,360 1.0461 24.29 24.06 24.29 24.06 24.76 43,065 24.436 -0.95%
2000-12-07 0 1.050 1.040 1.050 1.030 1.070 1,190,000 1,247,100 1.0480 24.53 24.29 24.53 24.06 25.00 50,942 24.481 -1.87%
2000-12-06 0 1.070 1.070 1.080 1.060 1.110 4,096,000 4,444,400 1.0851 25.00 25.00 25.23 24.76 25.93 175,344 25.347 2.88%
2000-12-05 0 1.040 1.040 1.050 1.020 1.080 3,004,000 3,157,900 1.0512 24.29 24.29 24.53 23.83 25.23 128,597 24.557 1.96%
2000-12-04 0 1.020 1.020 1.030 1.010 1.070 1,806,000 1,873,720 1.0375 23.83 23.83 24.06 23.59 25.00 77,312 24.236 -2.86%
2000-12-01 0 1.050 1.040 1.060 1.000 1.070 4,226,000 4,436,200 1.0497 24.53 24.29 24.76 23.36 25.00 180,909 24.522 0.00%
2000-11-30 0 1.050 1.050 1.060 1.020 1.110 2,882,000 3,060,820 1.0620 24.53 24.53 24.76 23.83 25.93 123,374 24.809 -1.87%
2000-11-29 0 1.070 1.070 1.080 1.060 1.110 2,426,000 2,619,820 1.0799 25.00 25.00 25.23 24.76 25.93 103,853 25.226 -3.60%
2000-11-28 0 1.110 1.100 1.110 1.100 1.170 3,082,000 3,491,380 1.1328 25.93 25.70 25.93 25.70 27.33 131,936 26.463 0.91%
2000-11-27 0 1.100 1.100 1.120 1.080 1.170 4,492,000 5,045,140 1.1231 25.70 25.70 26.16 25.23 27.33 192,296 26.236 -1.79%
2000-11-24 0 1.120 1.110 1.130 1.110 1.220 11,642,000 13,727,680 1.1792 26.16 25.93 26.40 25.93 28.50 498,376 27.545 0.00%
2000-11-23 0 1.120 1.100 1.120 1.060 1.160 5,436,000 6,178,040 1.1365 26.16 25.70 26.16 24.76 27.10 232,707 26.549 3.70%
2000-11-22 0 1.080 1.080 1.090 1.070 1.100 1,194,000 1,294,820 1.0844 25.23 25.23 25.46 25.00 25.70 51,113 25.332 -1.82%
2000-11-21 0 1.100 1.090 1.100 1.060 1.100 1,644,000 1,785,940 1.0863 25.70 25.46 25.70 24.76 25.70 70,377 25.377 0.92%
2000-11-20 0 1.090 1.090 1.100 1.090 1.130 1,904,000 2,127,020 1.1171 25.46 25.46 25.70 25.46 26.40 81,507 26.096 0.00%
2000-11-17 0 1.090 1.090 1.100 1.080 1.140 2,396,000 2,652,560 1.1071 25.46 25.46 25.70 25.23 26.63 102,569 25.861 0.93%
2000-11-16 0 1.080 1.080 1.100 1.070 1.130 2,180,000 2,393,360 1.0979 25.23 25.23 25.70 25.00 26.40 93,322 25.646 0.00%
2000-11-15 0 1.080 1.060 1.070 1.070 1.190 7,540,000 8,549,980 1.1339 25.23 24.76 25.00 25.00 27.80 322,776 26.489 -4.42%
2000-11-14 0 1.130 1.120 1.130 0.990 1.150 8,624,000 9,378,580 1.0875 26.40 26.16 26.40 23.13 26.86 369,180 25.404 14.14%
2000-11-13 0 0.990 0.980 0.990 0.940 1.050 4,932,000 5,036,700 1.0212 23.13 22.89 23.13 21.96 24.53 211,131 23.856 -8.33%
2000-11-10 0 1.080 1.070 1.080 1.070 1.260 20,062,000 23,366,600 1.1647 25.23 25.00 25.23 25.00 29.43 858,824 27.208 -11.48%
2000-11-09 0 1.220 1.210 1.220 0.980 1.230 24,946,000 27,916,840 1.1191 28.50 28.27 28.50 22.89 28.73 1,067,900 26.142 24.49%
2000-11-08 0 0.980 0.960 0.980 0.960 1.040 4,926,000 4,934,280 1.0017 22.89 22.43 22.89 22.43 24.29 210,875 23.399 1.03%
2000-11-07 0 0.970 0.960 0.970 0.950 1.010 2,596,000 2,518,960 0.9703 22.66 22.43 22.66 22.19 23.59 111,131 22.667 -2.02%
2000-11-06 0 0.990 0.990 1.000 0.980 1.050 3,566,000 3,605,100 1.0110 23.13 23.13 23.36 22.89 24.53 152,655 23.616 -3.88%
2000-11-03 0 1.030 1.030 1.040 0.990 1.060 8,282,000 8,496,580 1.0259 24.06 24.06 24.29 23.13 24.76 354,540 23.965 6.19%
2000-11-02 0 0.970 0.950 0.980 0.900 1.020 12,862,000 12,659,040 0.9842 22.66 22.19 22.89 21.02 23.83 550,603 22.991 7.78%
2000-11-01 0 0.900 0.910 0.920 0.870 0.930 5,420,000 4,922,640 0.9082 21.02 21.26 21.49 20.32 21.72 232,022 21.216 1.12%
2000-10-31 0 0.890 0.880 0.890 0.880 0.940 5,368,000 4,869,740 0.9072 20.79 20.56 20.79 20.56 21.96 229,796 21.192 -1.11%
2000-10-30 0 0.900 0.890 0.900 0.830 0.900 2,744,000 2,389,020 0.8706 21.02 20.79 21.02 19.39 21.02 117,466 20.338 8.43%
2000-10-27 0 0.830 0.820 0.830 0.800 0.870 2,086,000 1,752,540 0.8401 19.39 19.16 19.39 18.69 20.32 89,298 19.626 -1.19%
2000-10-26 0 0.840 0.830 0.850 0.820 0.870 2,408,000 2,027,540 0.8420 19.62 19.39 19.86 19.16 20.32 103,083 19.669 -2.33%
2000-10-25 0 0.860 0.850 0.860 0.820 0.940 6,668,000 5,912,440 0.8867 20.09 19.86 20.09 19.16 21.96 285,447 20.713 -1.15%
2000-10-24 0 0.870 0.850 0.870 0.830 0.910 10,116,000 8,864,420 0.8763 20.32 19.86 20.32 19.39 21.26 433,051 20.470 7.41%
2000-10-23 0 0.810 0.810 0.820 0.700 0.850 6,616,000 5,295,040 0.8003 18.92 18.92 19.16 16.35 19.86 283,221 18.696 17.39%
2000-10-20 0 0.690 0.690 0.710 0.680 0.720 1,584,000 1,120,000 0.7071 16.12 16.12 16.59 15.88 16.82 67,809 16.517 4.55%
2000-10-19 0 0.660 0.650 0.680 0.580 0.670 1,984,000 1,221,720 0.6158 15.42 15.18 15.88 13.55 15.65 84,932 14.385 3.13%
2000-10-18 0 0.640 0.630 0.640 0.620 0.680 1,626,000 1,057,160 0.6502 14.95 14.72 14.95 14.48 15.88 69,607 15.188 -8.57%
2000-10-17 0 0.700 0.700 0.710 0.690 0.730 1,632,000 1,160,700 0.7112 16.35 16.35 16.59 16.12 17.05 69,863 16.614 -5.41%
2000-10-16 0 0.740 0.740 0.750 0.740 0.830 1,484,000 1,149,320 0.7745 17.29 17.29 17.52 17.29 19.39 63,528 18.092 0.00%
2000-10-13 0 0.740 0.730 0.740 0.730 0.760 1,498,000 1,124,240 0.7505 17.29 17.05 17.29 17.05 17.75 64,127 17.531 -9.76%
2000-10-12 0 0.820 0.820 0.830 0.800 0.900 3,612,000 2,990,320 0.8279 19.16 19.16 19.39 18.69 21.02 154,624 19.339 -9.89%
2000-10-11 0 0.910 0.910 0.920 0.890 0.980 2,324,000 2,193,360 0.9438 21.26 21.26 21.49 20.79 22.89 99,487 22.047 -8.08%
2000-10-10 0 0.990 0.980 0.990 0.980 1.020 1,292,000 1,294,260 1.0017 23.13 22.89 23.13 22.89 23.83 55,309 23.401 -2.94%
2000-10-09 0 1.020 1.000 1.020 0.990 1.060 3,440,000 3,500,940 1.0177 23.83 23.36 23.83 23.13 24.76 147,261 23.774 -5.56%
2000-10-05 0 1.080 1.070 1.090 1.060 1.150 1,742,000 1,892,920 1.0866 25.23 25.00 25.46 24.76 26.86 74,572 25.384 -2.70%
2000-10-04 0 1.110 1.110 1.130 1.100 1.160 2,438,000 2,743,600 1.1253 25.93 25.93 26.40 25.70 27.10 104,367 26.288 -6.72%
2000-10-03 0 1.190 1.190 1.200 1.180 1.200 1,420,000 1,693,140 1.1924 27.80 27.80 28.03 27.56 28.03 60,788 27.853 -4.03%
2000-09-29 0 1.240 1.240 1.260 1.230 1.360 9,342,000 11,984,920 1.2829 28.97 28.97 29.43 28.73 31.77 399,917 29.969 0.81%
2000-09-28 0 1.230 1.230 1.240 1.080 1.240 3,520,000 4,077,580 1.1584 28.73 28.73 28.97 25.23 28.97 150,686 27.060 12.84%
2000-09-27 0 1.090 1.080 1.090 1.080 1.120 2,166,000 2,383,020 1.1002 25.46 25.23 25.46 25.23 26.16 92,723 25.700 -0.91%
2000-09-26 0 1.100 1.100 1.110 1.080 1.150 1,884,000 2,095,360 1.1122 25.70 25.70 25.93 25.23 26.86 80,651 25.981 0.00%
2000-09-25 0 1.100 1.090 1.100 1.090 1.150 3,204,000 3,593,960 1.1217 25.70 25.46 25.70 25.46 26.86 137,158 26.203 4.76%
2000-09-22 0 1.050 1.060 1.070 1.040 1.180 5,614,000 6,182,600 1.1013 24.53 24.76 25.00 24.29 27.56 240,327 25.726 -3.67%
2000-09-21 0 1.090 1.090 1.100 1.060 1.280 3,990,000 4,629,780 1.1603 25.46 25.46 25.70 24.76 29.90 170,806 27.106 -14.17%
2000-09-20 0 1.270 1.280 1.300 1.270 1.370 3,532,000 4,673,680 1.3232 29.67 29.90 30.37 29.67 32.00 151,200 30.911 -3.05%
2000-09-19 0 1.310 1.290 1.330 1.250 1.360 4,394,000 5,749,080 1.3084 30.60 30.13 31.07 29.20 31.77 188,100 30.564 -3.68%
2000-09-18 0 1.360 1.370 1.380 1.360 1.470 4,604,000 6,445,340 1.3999 31.77 32.00 32.24 31.77 34.34 197,090 32.702 -9.93%
2000-09-15 0 1.510 1.500 1.520 1.480 1.550 3,874,000 5,827,780 1.5043 35.27 35.04 35.51 34.57 36.21 165,840 35.141 1.34%
2000-09-14 0 1.490 1.480 1.490 1.470 1.570 5,750,000 8,759,540 1.5234 34.81 34.57 34.81 34.34 36.67 246,149 35.586 0.00%
2000-09-12 0 1.490 1.490 1.510 1.460 1.580 5,298,000 8,032,400 1.5161 34.81 34.81 35.27 34.11 36.91 226,799 35.416 -5.70%
2000-09-11 0 1.580 1.580 1.590 1.560 1.650 5,840,000 9,349,180 1.6009 36.91 36.91 37.14 36.44 38.54 250,002 37.396 -3.66%
2000-09-08 0 1.640 1.620 1.650 1.630 1.770 12,828,000 21,863,420 1.7044 38.31 37.84 38.54 38.08 41.35 549,147 39.813 -2.96%
2000-09-07 0 1.690 1.680 1.700 1.680 1.770 9,254,000 15,950,460 1.7236 39.48 39.24 39.71 39.24 41.35 396,150 40.264 -1.74%
2000-09-06 0 1.720 1.720 1.730 1.720 1.840 17,920,000 32,025,360 1.7871 40.18 40.18 40.41 40.18 42.98 767,128 41.747 -3.37%
2000-09-05 0 1.780 1.780 1.790 1.740 1.860 46,490,000 84,221,140 1.8116 41.58 41.58 41.81 40.65 43.45 1,990,166 42.319 2.89%
2000-09-04 0 1.730 1.730 1.740 1.540 1.770 34,126,000 57,711,120 1.6911 40.41 40.41 40.65 35.97 41.35 1,460,882 39.504 9.49%
2000-09-01 0 1.580 1.570 1.580 1.560 1.680 13,188,000 21,257,080 1.6119 36.91 36.67 36.91 36.44 39.24 564,558 37.653 0.00%
2000-08-31 0 1.580 1.580 1.590 1.570 1.900 65,980,000 117,193,260 1.7762 36.91 36.91 37.14 36.67 44.38 2,824,504 41.492 -10.73%
2000-08-30 0 1.770 1.770 1.780 1.360 1.780 62,570,000 98,156,380 1.5687 41.35 41.35 41.58 31.77 41.58 2,678,527 36.646 30.15%
2000-08-29 0 1.360 1.350 1.360 1.350 1.510 11,586,000 16,552,120 1.4286 31.77 31.54 31.77 31.54 35.27 495,979 33.373 -8.72%
2000-08-28 0 1.490 1.480 1.490 1.460 1.560 11,536,000 17,403,560 1.5086 34.81 34.57 34.81 34.11 36.44 493,839 35.241 -3.87%
2000-08-25 0 1.550 1.540 1.550 1.440 1.780 40,332,000 63,710,640 1.5797 36.21 35.97 36.21 33.64 41.58 1,726,552 36.901 -12.92%
2000-08-24 0 1.780 1.760 1.770 1.750 2.450 65,920,000 141,161,360 2.1414 41.58 41.11 41.35 40.88 57.23 2,821,935 50.023 -22.61%
2000-08-23 0 2.300 2.275 2.300 2.000 2.900 163,238,000 385,435,650 2.3612 53.73 53.14 53.73 46.72 67.74 6,987,971 55.157

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top