Sino ICT Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00365  2000-10-16    
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
2026-03-25 0 0.270 0.265 0.280 0.270 0.280 68,000 18,800 0.2765 0.270 0.265 0.280 0.270 0.280 68,000 0.2765 -3.57%
2026-03-24 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2026-03-23 0 0.280 0.270 0.280 0.280 0.285 10,000 2,820 0.2820 0.280 0.270 0.280 0.280 0.285 10,000 0.2820 -1.75%
2026-03-20 0 0.285 0.270 0.285 0.270 0.285 42,000 11,370 0.2707 0.285 0.270 0.285 0.270 0.285 42,000 0.2707 0.00%
2026-03-19 0 0.285 0.270 0.285 0.270 0.285 136,000 38,550 0.2835 0.285 0.270 0.285 0.270 0.285 136,000 0.2835 0.00%
2026-03-18 0 0.285 0.280 0.285 0.280 0.285 118,000 33,200 0.2814 0.285 0.280 0.285 0.280 0.285 118,000 0.2814 5.56%
2026-03-17 0 0.270 0.270 0.280 0.265 0.285 80,000 22,200 0.2775 0.270 0.270 0.280 0.265 0.285 80,000 0.2775 -5.26%
2026-03-16 0 0.285 0.265 0.285 0.260 0.300 356,000 98,000 0.2753 0.285 0.265 0.285 0.260 0.300 356,000 0.2753 1.79%
2026-03-13 0 0.280 0.280 0.290 0.265 0.280 620,000 168,550 0.2719 0.280 0.280 0.290 0.265 0.280 620,000 0.2719 -6.67%
2026-03-12 0 0.300 0.295 0.300 0.260 0.300 2,396,000 699,800 0.2921 0.300 0.295 0.300 0.260 0.300 2,396,000 0.2921 23.97%
2026-03-11 0 0.242 0.241 0.265 0.241 0.242 32,000 7,736 0.2418 0.242 0.241 0.265 0.241 0.242 32,000 0.2418 0.41%
2026-03-10 0 0.241 0.241 0.265 0.241 0.241 42,000 10,122 0.2410 0.241 0.241 0.265 0.241 0.241 42,000 0.2410 0.00%
2026-03-09 0 0.241 0.240 0.242 0.240 0.242 32,000 7,694 0.2404 0.241 0.240 0.242 0.240 0.242 32,000 0.2404 4.78%
2026-03-06 0 0.230 0.230 0.245 0.229 0.245 176,000 40,596 0.2307 0.230 0.230 0.245 0.229 0.245 176,000 0.2307 0.00%
2026-03-05 0 0.230 0.210 0.230 0.230 0.242 234,000 54,604 0.2334 0.230 0.210 0.230 0.230 0.242 234,000 0.2334 0.00%
2026-03-04 0 0.230 0.230 0.242 0.223 0.248 926,000 212,616 0.2296 0.230 0.230 0.242 0.223 0.248 926,000 0.2296 -7.63%
2026-03-03 0 0.249 0.249 0.250 0.248 0.270 582,000 148,466 0.2551 0.249 0.249 0.250 0.248 0.270 582,000 0.2551 -7.78%
2026-03-02 0 0.270 0.270 0.275 0.260 0.295 1,938,000 541,620 0.2795 0.270 0.270 0.275 0.260 0.295 1,938,000 0.2795 -6.90%
2026-02-27 0 0.290 0.270 0.290 0.290 0.290 26,000 7,540 0.2900 0.290 0.270 0.290 0.290 0.290 26,000 0.2900 5.45%
2026-02-26 0 0.275 0.265 0.290 0.265 0.285 222,000 62,320 0.2807 0.275 0.265 0.290 0.265 0.285 222,000 0.2807 0.00%
2026-02-25 0 0.275 0.265 0.285 0.265 0.290 204,000 57,550 0.2821 0.275 0.265 0.285 0.265 0.290 204,000 0.2821 -3.51%
2026-02-24 0 0.285 0.265 0.285 0.290 0.290 238,000 68,980 0.2898 0.285 0.265 0.285 0.290 0.290 238,000 0.2898 9.62%
2026-02-23 0 0.260 0.260 0.280 0.260 0.270 738,000 192,620 0.2610 0.260 0.260 0.280 0.260 0.270 738,000 0.2610 -3.70%
2026-02-20 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2026-02-16 0 0.270 0.255 0.270 0.270 0.270 4,000 1,080 0.2700 0.270 0.255 0.270 0.270 0.270 4,000 0.2700 0.00%
2026-02-13 0 0.270 0.270 0.280 0.265 0.270 60,000 16,170 0.2695 0.270 0.270 0.280 0.265 0.270 60,000 0.2695 -3.57%
2026-02-12 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2026-02-11 0 0.280 0.280 0.290 0.280 0.295 416,000 116,510 0.2801 0.280 0.280 0.290 0.280 0.295 416,000 0.2801 0.00%
2026-02-10 0 0.280 0.270 0.280 0.280 0.280 80,000 22,400 0.2800 0.280 0.270 0.280 0.280 0.280 80,000 0.2800 0.00%
2026-02-09 0 0.280 0.270 0.280 0.260 0.280 40,000 11,000 0.2750 0.280 0.270 0.280 0.260 0.280 40,000 0.2750 0.00%
2026-02-06 0 0.280 0.270 0.280 0.270 0.285 212,000 57,570 0.2716 0.280 0.270 0.280 0.270 0.285 212,000 0.2716 1.82%
2026-02-05 0 0.275 0.270 0.290 0.270 0.275 410,000 111,780 0.2726 0.275 0.270 0.290 0.270 0.275 410,000 0.2726 -1.79%
2026-02-04 0 0.280 0.270 0.280 0.280 0.280 36,000 10,080 0.2800 0.280 0.270 0.280 0.280 0.280 36,000 0.2800 -3.45%
2026-02-03 0 0.290 0.280 0.290 0.275 0.290 908,000 250,250 0.2756 0.290 0.280 0.290 0.275 0.290 908,000 0.2756 0.00%
2026-02-02 0 0.290 0.280 0.290 0.280 0.290 102,000 28,580 0.2802 0.290 0.280 0.290 0.280 0.290 102,000 0.2802 0.00%
2026-01-30 0 0.290 0.290 0.295 0.280 0.295 242,000 69,780 0.2883 0.290 0.290 0.295 0.280 0.295 242,000 0.2883 1.75%
2026-01-29 0 0.285 0.280 0.285 0.285 0.295 150,000 42,780 0.2852 0.285 0.280 0.285 0.285 0.295 150,000 0.2852 0.00%
2026-01-28 0 0.285 0.280 0.285 0.280 0.290 129,000 36,385 0.2821 0.285 0.280 0.285 0.280 0.290 129,000 0.2821 -1.72%
2026-01-27 0 0.290 0.280 0.290 0.290 0.290 132,000 38,280 0.2900 0.290 0.280 0.290 0.290 0.290 132,000 0.2900 0.00%
2026-01-26 0 0.290 0.290 0.295 0.290 0.300 106,000 30,870 0.2912 0.290 0.290 0.295 0.290 0.300 106,000 0.2912 1.75%
2026-01-23 0 0.285 0.280 0.285 0.285 0.285 146,000 41,610 0.2850 0.285 0.280 0.285 0.285 0.285 146,000 0.2850 0.00%
2026-01-22 0 0.285 0.285 0.295 0.280 0.285 52,000 14,770 0.2840 0.285 0.285 0.295 0.280 0.285 52,000 0.2840 0.00%
2026-01-21 0 0.285 0.280 0.285 0.280 0.290 80,000 22,800 0.2850 0.285 0.280 0.285 0.280 0.290 80,000 0.2850 -3.39%
2026-01-20 0 0.295 0.280 0.295 0.290 0.300 38,000 11,140 0.2932 0.295 0.280 0.295 0.290 0.300 38,000 0.2932 1.72%
2026-01-19 0 0.290 0.285 0.290 0.275 0.290 144,000 40,690 0.2826 0.290 0.285 0.290 0.275 0.290 144,000 0.2826 1.75%
2026-01-16 0 0.285 0.280 0.285 0.285 0.285 542,000 154,470 0.2850 0.285 0.280 0.285 0.285 0.285 542,000 0.2850 -3.39%
2026-01-15 0 0.295 0.290 0.300 0.285 0.300 1,104,000 325,260 0.2946 0.295 0.290 0.300 0.285 0.300 1,104,000 0.2946 1.72%
2026-01-14 0 0.290 0.285 0.290 0.280 0.295 272,000 76,680 0.2819 0.290 0.285 0.290 0.280 0.295 272,000 0.2819 -1.69%
2026-01-13 0 0.295 0.280 0.295 0.280 0.300 316,000 90,830 0.2874 0.295 0.280 0.295 0.280 0.300 316,000 0.2874 0.00%
2026-01-12 0 0.295 0.285 0.295 0.280 0.295 532,000 154,400 0.2902 0.295 0.285 0.295 0.280 0.295 532,000 0.2902 1.72%
2026-01-09 0 0.290 0.285 0.290 0.280 0.295 114,000 33,350 0.2925 0.290 0.285 0.290 0.280 0.295 114,000 0.2925 -1.69%
2026-01-08 0 0.295 0.280 0.295 0.295 0.295 4,000 1,180 0.2950 0.295 0.280 0.295 0.295 0.295 4,000 0.2950 0.00%
2026-01-07 0 0.295 0.285 0.295 0.270 0.295 406,000 117,670 0.2898 0.295 0.285 0.295 0.270 0.295 406,000 0.2898 5.36%
2026-01-06 0 0.280 0.275 0.280 0.270 0.280 1,120,000 308,850 0.2758 0.280 0.275 0.280 0.270 0.280 1,120,000 0.2758 -3.45%
2026-01-05 0 0.290 0.280 0.290 0.280 0.295 574,000 166,290 0.2897 0.290 0.280 0.290 0.280 0.295 574,000 0.2897 0.00%
2026-01-02 0 0.290 0.275 0.290 0.275 0.290 570,000 158,130 0.2774 0.290 0.275 0.290 0.275 0.290 570,000 0.2774 0.00%
2025-12-31 0 0.290 0.275 0.290 0.290 0.295 176,000 51,720 0.2939 0.290 0.275 0.290 0.290 0.295 176,000 0.2939 0.00%
2025-12-30 0 0.290 0.275 0.290 0.280 0.290 574,000 164,810 0.2871 0.290 0.275 0.290 0.280 0.290 574,000 0.2871 3.57%
2025-12-29 0 0.280 0.280 0.290 0.275 0.280 688,000 192,090 0.2792 0.280 0.280 0.290 0.275 0.280 688,000 0.2792 0.00%
2025-12-24 0 0.280 0.270 0.280 0.280 0.300 332,000 95,600 0.2880 0.280 0.270 0.280 0.280 0.300 332,000 0.2880 -6.67%
2025-12-23 0 0.300 0.300 0.305 0.290 0.305 314,000 91,150 0.2903 0.300 0.300 0.305 0.290 0.305 314,000 0.2903 1.69%
2025-12-22 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2025-12-19 0 0.295 0.295 0.300 0.295 0.295 32,000 9,390 0.2934 0.295 0.295 0.300 0.295 0.295 32,000 0.2934 0.00%
2025-12-18 0 0.295 0.280 0.295 0.280 0.295 600,000 170,450 0.2841 0.295 0.280 0.295 0.280 0.295 600,000 0.2841 0.00%
2025-12-17 0 0.295 0.295 0.300 0.295 0.295 2,000 590 0.2950 0.295 0.295 0.300 0.295 0.295 2,000 0.2950 -1.67%
2025-12-16 0 0.300 0.295 0.300 0.285 0.300 170,000 48,960 0.2880 0.300 0.295 0.300 0.285 0.300 170,000 0.2880 0.00%
2025-12-15 0 0.300 0.285 0.300 0.285 0.300 170,000 50,640 0.2979 0.300 0.285 0.300 0.285 0.300 170,000 0.2979 0.00%
2025-12-12 0 0.300 0.290 0.300 0.290 0.300 144,000 42,860 0.2976 0.300 0.290 0.300 0.290 0.300 144,000 0.2976 3.45%
2025-12-11 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - -1.69%
2025-12-10 0 0.295 0.285 0.295 0.285 0.295 60,000 17,200 0.2867 0.295 0.285 0.295 0.285 0.295 60,000 0.2867 0.00%
2025-12-09 0 0.295 0.280 0.295 0.280 0.295 76,000 22,050 0.2901 0.295 0.280 0.295 0.280 0.295 76,000 0.2901 -1.67%
2025-12-08 0 0.300 0.290 0.305 0.300 0.305 230,000 69,490 0.3021 0.300 0.290 0.305 0.300 0.305 230,000 0.3021 1.69%
2025-12-05 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2025-12-04 0 0.295 0.280 0.300 0.295 0.300 56,000 16,770 0.2995 0.295 0.280 0.300 0.295 0.300 56,000 0.2995 -1.67%
2025-12-03 0 0.300 0.280 0.300 0.280 0.300 296,000 83,940 0.2836 0.300 0.280 0.300 0.280 0.300 296,000 0.2836 3.45%
2025-12-02 0 0.290 0.280 0.290 0.290 0.290 6,000 1,740 0.2900 0.290 0.280 0.290 0.290 0.290 6,000 0.2900 0.00%
2025-12-01 0 0.290 0.290 0.295 0.290 0.290 24,000 6,960 0.2900 0.290 0.290 0.295 0.290 0.290 24,000 0.2900 1.75%
2025-11-28 0 0.285 0.285 0.295 0.280 0.285 180,000 50,590 0.2811 0.285 0.285 0.295 0.280 0.285 180,000 0.2811 1.79%
2025-11-27 0 0.280 0.280 0.285 0.275 0.285 244,000 68,260 0.2798 0.280 0.280 0.285 0.275 0.285 244,000 0.2798 -5.08%
2025-11-26 0 0.295 0.285 0.295 0.285 0.295 114,000 33,030 0.2897 0.295 0.285 0.295 0.285 0.295 114,000 0.2897 1.72%
2025-11-25 0 0.290 0.285 0.290 0.280 0.300 1,160,000 335,270 0.2890 0.290 0.285 0.290 0.280 0.300 1,160,000 0.2890 -1.69%
2025-11-24 0 0.295 0.285 0.295 0.280 0.295 298,000 84,580 0.2838 0.295 0.285 0.295 0.280 0.295 298,000 0.2838 1.72%
2025-11-21 0 0.290 0.285 0.290 0.280 0.290 324,000 91,260 0.2817 0.290 0.285 0.290 0.280 0.290 324,000 0.2817 0.00%
2025-11-20 0 0.290 0.290 0.300 0.280 0.315 1,410,000 419,190 0.2973 0.290 0.290 0.300 0.280 0.315 1,410,000 0.2973 -7.94%
2025-11-19 0 0.315 0.315 0.320 0.310 0.375 3,140,000 1,052,690 0.3353 0.315 0.315 0.320 0.310 0.375 3,140,000 0.3353 6.78%
2025-11-18 0 0.295 0.295 0.315 0.295 0.300 296,000 87,910 0.2970 0.295 0.295 0.315 0.295 0.300 296,000 0.2970 0.00%
2025-11-17 0 0.295 0.290 0.295 0.295 0.295 10,000 2,950 0.2950 0.295 0.290 0.295 0.295 0.295 10,000 0.2950 -1.67%
2025-11-14 0 0.300 0.290 0.305 0.290 0.310 288,000 87,400 0.3035 0.300 0.290 0.305 0.290 0.310 288,000 0.3035 -1.64%
2025-11-13 0 0.305 0.300 0.305 0.270 0.305 328,000 99,460 0.3032 0.305 0.300 0.305 0.270 0.305 328,000 0.3032 3.39%
2025-11-12 0 0.295 0.290 0.295 0.275 0.295 484,000 140,040 0.2893 0.295 0.290 0.295 0.275 0.295 484,000 0.2893 7.27%
2025-11-11 0 0.275 0.275 0.280 0.275 0.280 94,000 25,860 0.2751 0.275 0.275 0.280 0.275 0.280 94,000 0.2751 0.00%
2025-11-10 0 0.275 0.275 0.280 0.250 0.280 1,096,000 288,370 0.2631 0.275 0.275 0.280 0.250 0.280 1,096,000 0.2631 -1.79%
2025-11-07 0 0.280 0.280 0.285 0.280 0.285 174,000 48,730 0.2801 0.280 0.280 0.285 0.280 0.285 174,000 0.2801 0.00%
2025-11-06 0 0.280 0.275 0.300 0.260 0.300 358,000 100,350 0.2803 0.280 0.275 0.300 0.260 0.300 358,000 0.2803 -6.67%
2025-11-05 0 0.300 0.290 0.300 0.290 0.300 64,000 18,730 0.2927 0.300 0.290 0.300 0.290 0.300 64,000 0.2927 1.69%
2025-11-04 0 0.295 0.295 0.300 0.290 0.305 590,000 175,250 0.2970 0.295 0.295 0.300 0.290 0.305 590,000 0.2970 1.72%
2025-11-03 0 0.290 0.285 0.290 0.275 0.330 1,448,000 422,200 0.2916 0.290 0.285 0.290 0.275 0.330 1,448,000 0.2916 -10.77%
2025-10-31 0 0.325 0.320 0.325 0.315 0.335 426,000 142,090 0.3335 0.325 0.320 0.325 0.315 0.335 426,000 0.3335 -2.99%
2025-10-30 0 0.335 0.325 0.335 0.320 0.355 1,120,000 382,010 0.3411 0.335 0.325 0.335 0.320 0.355 1,120,000 0.3411 -2.90%
2025-10-28 0 0.345 0.340 0.345 0.345 0.360 346,000 120,830 0.3492 0.345 0.340 0.345 0.345 0.360 346,000 0.3492 -4.17%
2025-10-27 0 0.360 0.350 0.360 0.345 0.365 378,000 133,320 0.3527 0.360 0.350 0.360 0.345 0.365 378,000 0.3527 0.00%
2025-10-24 0 0.360 0.350 0.360 0.345 0.365 642,000 226,450 0.3527 0.360 0.350 0.360 0.345 0.365 642,000 0.3527 4.35%
2025-10-23 0 0.345 0.330 0.350 0.335 0.350 304,000 102,940 0.3386 0.345 0.330 0.350 0.335 0.350 304,000 0.3386 -2.82%
2025-10-22 0 0.355 0.340 0.360 0.355 0.375 128,000 45,590 0.3562 0.355 0.340 0.360 0.355 0.375 128,000 0.3562 -1.39%
2025-10-21 0 0.360 0.345 0.355 0.350 0.380 1,216,000 441,810 0.3633 0.360 0.345 0.355 0.350 0.380 1,216,000 0.3633 0.00%
2025-10-20 0 0.360 0.350 0.360 0.330 0.390 1,960,000 706,280 0.3603 0.360 0.350 0.360 0.330 0.390 1,960,000 0.3603 12.50%
2025-10-17 0 0.320 0.315 0.320 0.315 0.340 648,000 211,160 0.3259 0.320 0.315 0.320 0.315 0.340 648,000 0.3259 -5.88%
2025-10-16 0 0.340 0.330 0.340 0.330 0.355 522,000 176,860 0.3388 0.340 0.330 0.340 0.330 0.355 522,000 0.3388 -5.56%
2025-10-15 0 0.360 0.345 0.360 0.335 0.375 874,000 301,860 0.3454 0.360 0.345 0.360 0.335 0.375 874,000 0.3454 1.41%
2025-10-14 0 0.355 0.335 0.355 0.340 0.380 1,816,000 631,740 0.3479 0.355 0.335 0.355 0.340 0.380 1,816,000 0.3479 -6.58%
2025-10-13 0 0.380 0.365 0.380 0.350 0.380 1,256,000 456,270 0.3633 0.380 0.365 0.380 0.350 0.380 1,256,000 0.3633 0.00%
2025-10-10 0 0.380 0.370 0.380 0.355 0.415 2,060,000 786,310 0.3817 0.380 0.370 0.380 0.355 0.415 2,060,000 0.3817 0.00%
2025-10-09 0 0.380 0.375 0.380 0.370 0.470 10,440,000 4,307,200 0.4126 0.380 0.375 0.380 0.370 0.470 10,440,000 0.4126 -7.32%
2025-10-08 0 0.410 0.410 0.415 0.285 0.445 20,096,000 7,762,900 0.3863 0.410 0.410 0.415 0.285 0.445 20,096,000 0.3863 41.38%
2025-10-06 0 0.290 0.285 0.290 0.285 0.315 386,000 113,100 0.2930 0.290 0.285 0.290 0.285 0.315 386,000 0.2930 -1.69%
2025-10-03 0 0.295 0.290 0.295 0.290 0.325 1,236,000 375,190 0.3036 0.295 0.290 0.295 0.290 0.325 1,236,000 0.3036 -3.28%
2025-10-02 0 0.305 0.305 0.320 0.290 0.330 2,134,000 649,760 0.3045 0.305 0.305 0.320 0.290 0.330 2,134,000 0.3045 5.17%
2025-09-30 0 0.290 0.280 0.295 0.280 0.310 1,110,000 321,010 0.2892 0.290 0.280 0.295 0.280 0.310 1,110,000 0.2892 1.75%
2025-09-29 0 0.285 0.280 0.285 0.280 0.290 212,000 60,620 0.2859 0.285 0.280 0.285 0.280 0.290 212,000 0.2859 -1.72%
2025-09-26 0 0.290 0.280 0.290 0.275 0.295 70,000 20,060 0.2866 0.290 0.280 0.290 0.275 0.295 70,000 0.2866 -1.69%
2025-09-25 0 0.295 0.280 0.300 0.285 0.305 466,000 134,900 0.2895 0.295 0.280 0.300 0.285 0.305 466,000 0.2895 1.72%
2025-09-24 0 0.290 0.280 0.290 0.275 0.315 710,000 201,240 0.2834 0.290 0.280 0.290 0.275 0.315 710,000 0.2834 3.57%
2025-09-23 0 0.280 0.275 0.280 0.275 0.305 798,000 226,140 0.2834 0.280 0.275 0.280 0.275 0.305 798,000 0.2834 -5.08%
2025-09-22 0 0.295 0.295 0.300 0.290 0.300 222,000 65,720 0.2960 0.295 0.295 0.300 0.290 0.300 222,000 0.2960 -1.67%
2025-09-19 0 0.300 0.290 0.300 0.290 0.310 864,000 255,270 0.2955 0.300 0.290 0.300 0.290 0.310 864,000 0.2955 -1.64%
2025-09-18 0 0.305 0.290 0.305 0.290 0.320 990,000 297,090 0.3001 0.305 0.290 0.305 0.290 0.320 990,000 0.3001 0.00%
2025-09-17 0 0.305 0.295 0.305 0.295 0.310 414,000 124,770 0.3014 0.305 0.295 0.305 0.295 0.310 414,000 0.3014 -1.61%
2025-09-16 0 0.310 0.300 0.310 0.300 0.320 770,000 236,920 0.3077 0.310 0.300 0.310 0.300 0.320 770,000 0.3077 -1.59%
2025-09-15 0 0.315 0.295 0.315 0.300 0.315 662,000 201,570 0.3045 0.315 0.295 0.315 0.300 0.315 662,000 0.3045 1.61%
2025-09-12 0 0.310 0.300 0.310 0.295 0.325 960,000 296,200 0.3085 0.310 0.300 0.310 0.295 0.325 960,000 0.3085 1.64%
2025-09-11 0 0.305 0.295 0.305 0.295 0.315 394,000 117,620 0.2985 0.305 0.295 0.305 0.295 0.315 394,000 0.2985 3.39%
2025-09-10 0 0.295 0.290 0.295 0.285 0.310 696,000 206,050 0.2960 0.295 0.290 0.295 0.285 0.310 696,000 0.2960 -1.67%
2025-09-09 0 0.300 0.290 0.300 0.290 0.315 602,000 183,110 0.3042 0.300 0.290 0.300 0.290 0.315 602,000 0.3042 0.00%
2025-09-08 0 0.300 0.285 0.300 0.280 0.300 996,000 288,070 0.2892 0.300 0.285 0.300 0.280 0.300 996,000 0.2892 3.45%
2025-09-05 0 0.290 0.280 0.290 0.285 0.295 386,000 110,920 0.2874 0.290 0.280 0.290 0.285 0.295 386,000 0.2874 3.57%
2025-09-04 0 0.280 0.280 0.285 0.280 0.315 586,000 165,750 0.2828 0.280 0.280 0.285 0.280 0.315 586,000 0.2828 -6.67%
2025-09-03 0 0.300 0.295 0.300 0.290 0.315 148,000 44,210 0.2987 0.300 0.295 0.300 0.290 0.315 148,000 0.2987 1.69%
2025-09-02 0 0.295 0.285 0.300 0.290 0.315 460,000 137,860 0.2997 0.295 0.285 0.300 0.290 0.315 460,000 0.2997 -3.28%
2025-09-01 0 0.305 0.305 0.315 0.285 0.330 1,058,000 314,430 0.2972 0.305 0.305 0.315 0.285 0.330 1,058,000 0.2972 1.67%
2025-08-29 0 0.300 0.285 0.300 0.285 0.335 692,000 209,040 0.3021 0.300 0.285 0.300 0.285 0.335 692,000 0.3021 0.00%
2025-08-28 0 0.300 0.285 0.300 0.280 0.330 2,196,000 640,490 0.2917 0.300 0.285 0.300 0.280 0.330 2,196,000 0.2917 -6.25%
2025-08-27 0 0.320 0.320 0.325 0.290 0.335 4,796,000 1,531,880 0.3194 0.320 0.320 0.325 0.290 0.335 4,796,000 0.3194 12.28%
2025-08-26 0 0.285 0.285 0.290 0.275 0.295 552,000 156,740 0.2839 0.285 0.285 0.290 0.275 0.295 552,000 0.2839 1.79%
2025-08-25 0 0.280 0.270 0.290 0.265 0.310 1,074,000 315,670 0.2939 0.280 0.270 0.290 0.265 0.310 1,074,000 0.2939 5.66%
2025-08-22 0 0.265 0.250 0.270 0.265 0.275 810,000 219,210 0.2706 0.265 0.250 0.270 0.265 0.275 810,000 0.2706 0.00%
2025-08-21 0 0.265 0.265 0.270 0.260 0.270 1,150,000 304,200 0.2645 0.265 0.265 0.270 0.260 0.270 1,150,000 0.2645 6.00%
2025-08-20 0 0.250 0.245 0.250 0.245 0.260 794,000 197,958 0.2493 0.250 0.245 0.250 0.245 0.260 794,000 0.2493 3.73%
2025-08-19 0 0.241 0.240 0.255 0.237 0.270 176,000 42,852 0.2435 0.241 0.240 0.255 0.237 0.270 176,000 0.2435 -1.63%
2025-08-18 0 0.245 0.243 0.246 0.245 0.250 206,000 51,396 0.2495 0.245 0.243 0.246 0.245 0.250 206,000 0.2495 -1.61%
2025-08-15 0 0.249 0.241 0.249 0.241 0.265 180,000 45,552 0.2531 0.249 0.241 0.249 0.241 0.265 180,000 0.2531 -2.35%
2025-08-14 0 0.255 0.250 0.255 0.246 0.280 304,000 76,004 0.2500 0.255 0.250 0.255 0.246 0.280 304,000 0.2500 2.82%
2025-08-13 0 0.248 0.248 0.275 0.248 0.248 124,000 30,752 0.2480 0.248 0.248 0.275 0.248 0.248 124,000 0.2480 0.00%
2025-08-12 0 0.248 0.238 0.248 0.236 0.249 250,000 60,632 0.2425 0.248 0.238 0.248 0.236 0.249 250,000 0.2425 0.81%
2025-08-11 0 0.246 0.235 0.246 0.246 0.260 26,000 6,472 0.2489 0.246 0.235 0.246 0.246 0.260 26,000 0.2489 -1.20%
2025-08-08 0 0.249 0.240 0.250 0.248 0.250 108,000 26,910 0.2492 0.249 0.240 0.250 0.248 0.250 108,000 0.2492 -0.40%
2025-08-07 0 0.250 0.240 0.250 0.240 0.250 40,000 9,680 0.2420 0.250 0.240 0.250 0.240 0.250 40,000 0.2420 0.00%
2025-08-06 0 0.250 0.245 0.250 0.250 0.250 84,000 21,000 0.2500 0.250 0.245 0.250 0.250 0.250 84,000 0.2500 0.00%
2025-08-05 0 0.250 0.250 0.255 0.250 0.255 92,000 23,340 0.2537 0.250 0.250 0.255 0.250 0.255 92,000 0.2537 0.40%
2025-08-04 0 0.249 0.239 0.250 0.249 0.250 130,000 32,378 0.2491 0.249 0.239 0.250 0.249 0.250 130,000 0.2491 5.51%
2025-08-01 0 0.236 0.236 0.240 0.235 0.241 276,000 66,208 0.2399 0.236 0.236 0.240 0.235 0.241 276,000 0.2399 -1.67%
2025-07-31 0 0.240 0.235 0.250 0.249 0.270 84,000 21,128 0.2515 0.240 0.235 0.250 0.249 0.270 84,000 0.2515 -0.41%
2025-07-30 0 0.241 0.241 0.248 0.239 0.250 222,000 54,316 0.2447 0.241 0.241 0.248 0.239 0.250 222,000 0.2447 2.55%
2025-07-29 0 0.235 0.235 0.244 0.230 0.230 30,000 6,900 0.2300 0.235 0.235 0.244 0.230 0.230 30,000 0.2300 -1.26%
2025-07-28 0 0.238 0.238 0.245 0.234 0.234 32,000 7,528 0.2353 0.238 0.238 0.245 0.234 0.234 32,000 0.2353 -1.65%
2025-07-25 0 0.242 0.242 0.245 0.235 0.242 356,000 85,358 0.2398 0.242 0.242 0.245 0.235 0.242 356,000 0.2398 -2.02%
2025-07-24 0 0.247 0.241 0.247 0.250 0.250 92,000 22,994 0.2499 0.247 0.241 0.247 0.250 0.250 92,000 0.2499 -1.20%
2025-07-23 0 0.250 0.250 0.260 0.250 0.255 274,000 68,930 0.2516 0.250 0.250 0.260 0.250 0.255 274,000 0.2516 0.00%
2025-07-22 0 0.250 0.245 0.250 0.240 0.255 308,000 76,540 0.2485 0.250 0.245 0.250 0.240 0.255 308,000 0.2485 5.93%
2025-07-21 0 0.236 0.233 0.238 0.232 0.243 422,000 98,426 0.2332 0.236 0.233 0.238 0.232 0.243 422,000 0.2332 0.00%
2025-07-18 0 0.236 0.229 0.236 0.235 0.265 356,000 84,246 0.2366 0.236 0.229 0.236 0.235 0.265 356,000 0.2366 -2.88%
2025-07-17 0 0.243 0.235 0.243 0.228 0.249 3,010,000 702,474 0.2334 0.243 0.235 0.243 0.228 0.249 3,010,000 0.2334 -4.71%
2025-07-16 0 0.255 0.246 0.255 0.255 0.260 244,000 62,270 0.2552 0.255 0.246 0.255 0.255 0.260 244,000 0.2552 -1.92%
2025-07-15 0 0.260 0.260 0.265 - - 0 0 - 0.260 0.260 0.265 - - 0 - 4.00%
2025-07-14 0 0.250 0.246 0.260 0.250 0.260 84,000 21,140 0.2517 0.250 0.246 0.260 0.250 0.260 84,000 0.2517 0.00%
2025-07-11 0 0.250 0.250 0.260 0.244 0.255 662,000 165,420 0.2499 0.250 0.250 0.260 0.244 0.255 662,000 0.2499 5.04%
2025-07-10 0 0.238 0.238 0.270 0.238 0.242 138,000 33,064 0.2396 0.238 0.238 0.270 0.238 0.242 138,000 0.2396 -1.65%
2025-07-09 0 0.242 0.242 0.255 0.242 0.244 12,000 2,924 0.2437 0.242 0.242 0.255 0.242 0.244 12,000 0.2437 -6.92%
2025-07-08 0 0.260 0.260 0.265 0.249 0.295 276,000 72,774 0.2637 0.260 0.260 0.265 0.249 0.295 276,000 0.2637 8.33%
2025-07-07 0 0.240 0.240 0.295 0.237 0.245 74,000 17,716 0.2394 0.240 0.240 0.295 0.237 0.245 74,000 0.2394 -4.00%
2025-07-04 0 0.250 0.243 0.250 0.249 0.250 198,000 49,334 0.2492 0.250 0.243 0.250 0.249 0.250 198,000 0.2492 0.00%
2025-07-03 0 0.250 0.250 0.270 0.250 0.260 56,000 14,460 0.2582 0.250 0.250 0.270 0.250 0.260 56,000 0.2582 -3.85%
2025-07-02 0 0.260 0.250 0.255 0.260 0.275 160,000 43,090 0.2693 0.260 0.250 0.255 0.260 0.275 160,000 0.2693 -1.89%
2025-06-30 0 0.265 0.249 0.270 0.235 0.265 420,000 106,332 0.2532 0.265 0.249 0.270 0.235 0.265 420,000 0.2532 12.77%
2025-06-27 0 0.235 0.230 0.235 0.235 0.238 326,000 77,450 0.2376 0.235 0.230 0.235 0.235 0.238 326,000 0.2376 -1.26%
2025-06-26 0 0.238 0.232 0.241 0.222 0.270 6,114,000 1,461,624 0.2391 0.238 0.232 0.241 0.222 0.270 6,114,000 0.2391 -17.93%
2025-06-25 0 0.290 0.290 0.310 0.290 0.310 766,000 229,300 0.2993 0.290 0.290 0.310 0.290 0.310 766,000 0.2993 -6.45%
2025-06-24 0 0.310 0.300 0.310 0.305 0.325 152,000 46,520 0.3061 0.310 0.300 0.310 0.305 0.325 152,000 0.3061 0.00%
2025-06-23 0 0.310 0.300 0.310 0.270 0.320 992,000 299,990 0.3024 0.310 0.300 0.310 0.270 0.320 992,000 0.3024 21.57%
2025-06-20 0 0.255 0.255 0.280 0.255 0.260 100,000 26,080 0.2608 0.255 0.255 0.280 0.255 0.260 100,000 0.2608 -1.92%
2025-06-19 0 0.260 0.260 0.275 0.250 0.280 692,000 176,380 0.2549 0.260 0.260 0.275 0.250 0.280 692,000 0.2549 -7.14%
2025-06-18 0 0.280 0.275 0.280 0.265 0.350 854,000 240,350 0.2814 0.280 0.275 0.280 0.265 0.350 854,000 0.2814 -3.45%
2025-06-17 0 0.290 0.290 0.315 0.290 0.355 2,616,000 849,980 0.3249 0.290 0.290 0.315 0.290 0.355 2,616,000 0.3249 -18.31%
2025-06-16 0 0.355 0.350 0.355 0.295 0.360 4,262,000 1,407,890 0.3303 0.355 0.350 0.355 0.295 0.360 4,262,000 0.3303 26.79%
2025-06-13 0 0.280 0.280 0.285 0.239 0.300 3,072,000 824,978 0.2685 0.280 0.280 0.285 0.239 0.300 3,072,000 0.2685 21.74%
2025-06-12 0 0.230 0.222 0.230 0.210 0.240 1,248,000 281,080 0.2252 0.230 0.222 0.230 0.210 0.240 1,248,000 0.2252 10.58%
2025-06-11 0 0.208 0.208 0.211 0.207 0.214 1,202,000 251,244 0.2090 0.208 0.208 0.211 0.207 0.214 1,202,000 0.2090 0.00%
2025-06-10 0 0.208 0.208 0.210 0.207 0.220 758,000 158,044 0.2085 0.208 0.208 0.210 0.207 0.220 758,000 0.2085 0.00%
2025-06-09 0 0.208 0.203 0.208 0.196 0.211 1,208,000 245,906 0.2036 0.208 0.203 0.208 0.196 0.211 1,208,000 0.2036 10.05%
2025-06-06 0 0.189 0.189 0.190 0.178 0.189 264,000 49,240 0.1865 0.189 0.189 0.190 0.178 0.189 264,000 0.1865 7.39%
2025-06-05 0 0.176 0.176 0.185 0.170 0.173 194,000 33,532 0.1728 0.176 0.176 0.185 0.170 0.173 194,000 0.1728 -1.68%
2025-06-04 0 0.179 0.170 0.179 0.170 0.185 582,000 101,866 0.1750 0.179 0.170 0.179 0.170 0.185 582,000 0.1750 7.83%
2025-06-03 0 0.166 0.166 0.172 0.166 0.166 50,000 8,300 0.1660 0.166 0.166 0.172 0.166 0.166 50,000 0.1660 0.61%
2025-06-02 0 0.165 0.165 0.175 0.164 0.169 446,000 73,466 0.1647 0.165 0.165 0.175 0.164 0.169 446,000 0.1647 -2.37%
2025-05-30 0 0.169 0.169 0.175 0.164 0.169 78,000 12,852 0.1648 0.169 0.169 0.175 0.164 0.169 78,000 0.1648 3.05%
2025-05-29 0 0.164 0.164 0.167 0.162 0.163 328,000 53,276 0.1624 0.164 0.164 0.167 0.162 0.163 328,000 0.1624 0.61%
2025-05-28 0 0.163 0.155 0.165 - - 0 0 - 0.163 0.155 0.165 - - 0 - 0.00%
2025-05-27 0 0.163 0.163 0.169 0.163 0.163 20,000 3,260 0.1630 0.163 0.163 0.169 0.163 0.163 20,000 0.1630 1.24%
2025-05-26 0 0.161 0.161 0.168 - - 0 0 - 0.161 0.161 0.168 - - 0 - 0.00%
2025-05-23 0 0.161 0.161 0.168 0.160 0.164 410,000 66,244 0.1616 0.161 0.161 0.168 0.160 0.164 410,000 0.1616 -5.29%
2025-05-22 0 0.170 0.163 0.170 0.165 0.174 88,000 14,772 0.1679 0.170 0.163 0.170 0.165 0.174 88,000 0.1679 1.80%
2025-05-21 0 0.167 0.166 0.172 0.167 0.167 138,000 23,046 0.1670 0.167 0.166 0.172 0.167 0.167 138,000 0.1670 0.60%
2025-05-20 0 0.166 0.164 0.177 - - 0 0 - 0.166 0.164 0.177 - - 0 - 0.00%
2025-05-19 0 0.166 0.166 0.177 0.166 0.167 60,000 10,000 0.1667 0.166 0.166 0.177 0.166 0.167 60,000 0.1667 0.00%
2025-05-16 0 0.166 0.166 0.173 0.161 0.168 670,000 110,174 0.1644 0.166 0.166 0.173 0.161 0.168 670,000 0.1644 -6.21%
2025-05-15 0 0.177 0.164 0.177 0.163 0.177 8,000 1,332 0.1665 0.177 0.164 0.177 0.163 0.177 8,000 0.1665 8.59%
2025-05-14 0 0.163 0.163 0.164 0.161 0.170 474,000 78,072 0.1647 0.163 0.163 0.164 0.161 0.170 474,000 0.1647 -7.91%
2025-05-13 0 0.177 0.166 0.177 0.160 0.177 414,000 68,488 0.1654 0.177 0.166 0.177 0.160 0.177 414,000 0.1654 -2.21%
2025-05-12 0 0.181 0.169 0.188 - - 0 0 - 0.181 0.169 0.188 - - 0 - 0.00%
2025-05-09 0 0.181 0.168 0.187 0.180 0.188 174,000 31,694 0.1821 0.181 0.168 0.187 0.180 0.188 174,000 0.1821 -2.16%
2025-05-08 0 0.185 0.167 0.185 0.185 0.185 24,000 4,440 0.1850 0.185 0.167 0.185 0.185 0.185 24,000 0.1850 0.00%
2025-05-07 0 0.185 0.166 0.185 - - 0 0 - 0.185 0.166 0.185 - - 0 - 0.00%
2025-05-06 0 0.185 0.180 0.185 - - 0 0 - 0.185 0.180 0.185 - - 0 - 0.00%
2025-05-02 0 0.185 0.185 0.187 0.170 0.189 30,000 5,600 0.1867 0.185 0.185 0.187 0.170 0.189 30,000 0.1867 8.82%
2025-04-30 0 0.170 0.167 0.189 0.169 0.170 82,000 13,888 0.1694 0.170 0.167 0.189 0.169 0.170 82,000 0.1694 0.00%
2025-04-29 0 0.170 0.170 0.189 - - 0 0 - 0.170 0.170 0.189 - - 0 - 0.00%
2025-04-28 0 0.170 0.170 0.179 0.168 0.179 154,000 26,340 0.1710 0.170 0.170 0.179 0.168 0.179 154,000 0.1710 -2.86%
2025-04-25 0 0.175 0.170 0.175 0.167 0.178 260,000 44,306 0.1704 0.175 0.170 0.175 0.167 0.178 260,000 0.1704 -1.13%
2025-04-24 0 0.177 0.170 0.180 0.177 0.185 98,000 17,504 0.1786 0.177 0.170 0.180 0.177 0.185 98,000 0.1786 -0.56%
2025-04-23 0 0.178 0.170 0.178 0.170 0.193 364,000 64,460 0.1771 0.178 0.170 0.178 0.170 0.193 364,000 0.1771 4.09%
2025-04-22 0 0.171 0.171 0.193 0.169 0.171 220,000 37,460 0.1703 0.171 0.171 0.193 0.169 0.171 220,000 0.1703 0.00%
2025-04-17 0 0.171 0.171 0.184 0.170 0.189 486,000 83,620 0.1721 0.171 0.171 0.184 0.170 0.189 486,000 0.1721 -13.64%
2025-04-16 0 0.198 0.170 0.198 - - 0 0 - 0.198 0.170 0.198 - - 0 - 0.00%
2025-04-15 0 0.198 0.171 0.198 - - 0 0 - 0.198 0.171 0.198 - - 0 - 0.00%
2025-04-14 0 0.198 0.170 0.198 0.199 0.200 108,000 21,586 0.1999 0.198 0.170 0.198 0.199 0.200 108,000 0.1999 -0.50%
2025-04-11 0 0.199 0.183 0.199 0.187 0.200 220,000 42,084 0.1913 0.199 0.183 0.199 0.187 0.200 220,000 0.1913 4.74%
2025-04-10 0 0.190 0.190 0.199 0.187 0.188 492,000 92,042 0.1871 0.190 0.190 0.199 0.187 0.188 492,000 0.1871 2.15%
2025-04-09 0 0.186 0.162 0.186 0.150 0.190 330,000 59,622 0.1807 0.186 0.162 0.186 0.150 0.190 330,000 0.1807 10.71%
2025-04-08 0 0.168 0.168 0.186 0.167 0.168 26,000 4,362 0.1678 0.168 0.168 0.186 0.167 0.168 26,000 0.1678 0.60%
2025-04-07 0 0.167 0.162 0.167 0.155 0.180 282,000 46,406 0.1646 0.167 0.162 0.167 0.155 0.180 282,000 0.1646 -11.17%
2025-04-03 0 0.188 0.188 0.194 0.186 0.194 46,000 8,670 0.1885 0.188 0.188 0.194 0.186 0.194 46,000 0.1885 0.53%
2025-04-02 0 0.187 0.185 0.190 0.185 0.197 282,000 52,948 0.1878 0.187 0.185 0.190 0.185 0.197 282,000 0.1878 -6.03%
2025-04-01 0 0.199 0.190 0.199 0.200 0.207 40,000 8,070 0.2018 0.199 0.190 0.199 0.200 0.207 40,000 0.2018 -0.50%
2025-03-31 0 0.200 0.184 0.205 0.181 0.205 394,000 73,066 0.1854 0.200 0.184 0.205 0.181 0.205 394,000 0.1854 0.00%
2025-03-28 0 0.200 0.197 0.200 0.200 0.200 2,000 400 0.2000 0.200 0.197 0.200 0.200 0.200 2,000 0.2000 1.52%
2025-03-27 0 0.197 0.197 0.205 0.197 0.215 474,000 95,200 0.2008 0.197 0.197 0.205 0.197 0.215 474,000 0.2008 -8.37%
2025-03-26 0 0.215 0.200 0.215 0.195 0.218 372,000 74,544 0.2004 0.215 0.200 0.215 0.195 0.218 372,000 0.2004 7.50%
2025-03-25 0 0.200 0.200 0.214 0.200 0.220 86,000 17,890 0.2080 0.200 0.200 0.214 0.200 0.220 86,000 0.2080 0.00%
2025-03-24 0 0.200 0.198 0.205 0.200 0.205 278,000 55,988 0.2014 0.200 0.198 0.205 0.200 0.205 278,000 0.2014 0.50%
2025-03-21 0 0.199 0.199 0.205 0.198 0.201 176,000 35,202 0.2000 0.199 0.199 0.205 0.198 0.201 176,000 0.2000 -1.00%
2025-03-20 0 0.201 0.201 0.205 0.200 0.207 440,000 89,108 0.2025 0.201 0.201 0.205 0.200 0.207 440,000 0.2025 -0.99%
2025-03-19 0 0.203 0.203 0.209 0.201 0.209 262,000 53,678 0.2049 0.203 0.203 0.209 0.201 0.209 262,000 0.2049 -5.58%
2025-03-18 0 0.215 0.200 0.214 0.199 0.225 704,000 147,200 0.2091 0.215 0.200 0.214 0.199 0.225 704,000 0.2091 1.42%
2025-03-17 0 0.212 0.209 0.212 0.210 0.235 144,000 31,086 0.2159 0.212 0.209 0.212 0.210 0.235 144,000 0.2159 -5.78%
2025-03-14 0 0.225 0.215 0.225 0.213 0.225 346,000 74,980 0.2167 0.225 0.215 0.225 0.213 0.225 346,000 0.2167 -0.88%
2025-03-13 0 0.227 0.201 0.232 0.208 0.216 190,000 40,000 0.2105 0.227 0.201 0.232 0.208 0.216 190,000 0.2105 6.57%
2025-03-12 0 0.213 0.212 0.235 0.213 0.213 40,000 8,520 0.2130 0.213 0.212 0.235 0.213 0.213 40,000 0.2130 0.47%
2025-03-11 0 0.212 0.212 0.224 0.212 0.212 70,000 14,840 0.2120 0.212 0.212 0.224 0.212 0.212 70,000 0.2120 -3.64%
2025-03-10 0 0.220 0.204 0.220 0.220 0.220 12,000 2,640 0.2200 0.220 0.204 0.220 0.220 0.220 12,000 0.2200 0.00%
2025-03-07 0 0.220 0.214 0.220 0.218 0.225 46,000 10,142 0.2205 0.220 0.214 0.220 0.218 0.225 46,000 0.2205 5.26%
2025-03-06 0 0.209 0.202 0.209 0.198 0.209 250,000 51,510 0.2060 0.209 0.202 0.209 0.198 0.209 250,000 0.2060 -0.48%
2025-03-05 0 0.210 0.210 0.217 0.205 0.217 14,000 2,968 0.2120 0.210 0.210 0.217 0.205 0.217 14,000 0.2120 -4.55%
2025-03-04 0 0.220 0.200 0.226 0.218 0.226 34,000 7,476 0.2199 0.220 0.200 0.226 0.218 0.226 34,000 0.2199 0.92%
2025-03-03 0 0.218 0.201 0.219 0.191 0.218 368,000 74,864 0.2034 0.218 0.201 0.219 0.191 0.218 368,000 0.2034 -4.39%
2025-02-28 0 0.228 0.218 0.228 0.200 0.244 942,000 210,640 0.2236 0.228 0.218 0.228 0.200 0.244 942,000 0.2236 -2.15%
2025-02-27 0 0.233 0.228 0.235 0.226 0.244 254,000 58,128 0.2289 0.233 0.228 0.235 0.226 0.244 254,000 0.2289 -2.10%
2025-02-26 0 0.238 0.232 0.238 0.221 0.240 748,000 173,716 0.2322 0.238 0.232 0.238 0.221 0.240 748,000 0.2322 4.85%
2025-02-25 0 0.227 0.227 0.231 0.226 0.233 202,000 46,548 0.2304 0.227 0.227 0.231 0.226 0.233 202,000 0.2304 -1.73%
2025-02-24 0 0.231 0.231 0.240 0.219 0.250 1,058,000 252,408 0.2386 0.231 0.231 0.240 0.219 0.250 1,058,000 0.2386 5.48%
2025-02-21 0 0.219 0.219 0.229 0.210 0.229 644,000 139,682 0.2169 0.219 0.219 0.229 0.210 0.229 644,000 0.2169 -4.37%
2025-02-20 0 0.229 0.222 0.229 0.224 0.233 268,000 60,402 0.2254 0.229 0.222 0.229 0.224 0.233 268,000 0.2254 2.23%
2025-02-19 0 0.224 0.224 0.228 0.198 0.245 2,980,000 693,000 0.2326 0.224 0.224 0.228 0.198 0.245 2,980,000 0.2326 8.74%
2025-02-18 0 0.206 0.201 0.206 0.206 0.206 30,000 6,180 0.2060 0.206 0.201 0.206 0.206 0.206 30,000 0.2060 0.00%
2025-02-17 0 0.206 0.204 0.206 0.200 0.215 136,000 28,484 0.2094 0.206 0.204 0.206 0.200 0.215 136,000 0.2094 3.00%
2025-02-14 0 0.200 0.200 0.212 0.195 0.213 414,000 82,558 0.1994 0.200 0.200 0.212 0.195 0.213 414,000 0.1994 -3.38%
2025-02-13 0 0.207 0.207 0.210 0.205 0.206 382,000 78,384 0.2052 0.207 0.207 0.210 0.205 0.206 382,000 0.2052 -1.43%
2025-02-12 0 0.210 0.209 0.210 0.209 0.210 320,000 67,188 0.2100 0.210 0.209 0.210 0.209 0.210 320,000 0.2100 0.48%
2025-02-11 0 0.209 0.209 0.218 0.209 0.209 40,000 8,360 0.2090 0.209 0.209 0.218 0.209 0.209 40,000 0.2090 -4.57%
2025-02-10 0 0.219 0.215 0.219 0.215 0.220 230,000 50,120 0.2179 0.219 0.215 0.219 0.215 0.220 230,000 0.2179 -0.45%
2025-02-07 0 0.220 0.220 0.229 0.212 0.229 732,000 161,822 0.2211 0.220 0.220 0.229 0.212 0.229 732,000 0.2211 -4.35%
2025-02-06 0 0.230 0.225 0.230 0.223 0.233 362,000 83,142 0.2297 0.230 0.225 0.230 0.223 0.233 362,000 0.2297 3.60%
2025-02-05 0 0.222 0.222 0.224 0.220 0.245 220,000 49,952 0.2271 0.222 0.222 0.224 0.220 0.245 220,000 0.2271 -6.72%
2025-02-04 0 0.238 0.233 0.238 0.221 0.245 558,000 131,968 0.2365 0.238 0.233 0.238 0.221 0.245 558,000 0.2365 7.69%
2025-02-03 0 0.221 0.210 0.223 0.210 0.223 470,000 102,076 0.2172 0.221 0.210 0.223 0.210 0.223 470,000 0.2172 4.74%
2025-01-28 0 0.211 0.190 0.205 0.211 0.211 16,000 3,376 0.2110 0.211 0.190 0.205 0.211 0.211 16,000 0.2110 0.00%
2025-01-27 0 0.211 0.191 0.212 0.196 0.212 50,000 10,504 0.2101 0.211 0.191 0.212 0.196 0.212 50,000 0.2101 6.03%
2025-01-24 0 0.199 0.198 0.210 0.191 0.199 76,000 14,946 0.1967 0.199 0.198 0.210 0.191 0.199 76,000 0.1967 4.19%
2025-01-23 0 0.191 0.191 0.202 0.191 0.192 50,000 9,598 0.1920 0.191 0.191 0.202 0.191 0.192 50,000 0.1920 -6.37%
2025-01-22 0 0.204 0.192 0.204 0.190 0.204 22,000 4,348 0.1976 0.204 0.192 0.204 0.190 0.204 22,000 0.1976 0.00%
2025-01-21 0 0.204 0.198 0.204 0.204 0.204 2,000 408 0.2040 0.204 0.198 0.204 0.204 0.204 2,000 0.2040 0.00%
2025-01-20 0 0.204 0.204 - - - 0 0 - 0.204 0.204 - - - 0 - 0.00%
2025-01-17 0 0.204 0.204 0.210 0.186 0.248 508,000 110,342 0.2172 0.204 0.204 0.210 0.186 0.248 508,000 0.2172 7.37%
2025-01-16 0 0.190 0.190 0.200 0.190 0.192 102,000 19,496 0.1911 0.190 0.190 0.200 0.190 0.192 102,000 0.1911 -1.04%
2025-01-15 0 0.192 0.190 0.215 - - 0 0 - 0.192 0.190 0.215 - - 0 - 0.00%
2025-01-14 0 0.192 0.190 0.215 0.191 0.195 130,000 25,048 0.1927 0.192 0.190 0.215 0.191 0.195 130,000 0.1927 1.05%
2025-01-13 0 0.190 0.190 0.200 0.186 0.200 68,000 12,796 0.1882 0.190 0.190 0.200 0.186 0.200 68,000 0.1882 -5.00%
2025-01-10 0 0.200 0.190 0.201 0.191 0.203 154,000 30,858 0.2004 0.200 0.190 0.201 0.191 0.203 154,000 0.2004 -2.44%
2025-01-09 0 0.205 0.200 0.205 0.205 0.211 122,000 25,272 0.2071 0.205 0.200 0.205 0.205 0.211 122,000 0.2071 -1.44%
2025-01-08 0 0.208 0.196 0.209 0.208 0.210 38,000 7,908 0.2081 0.208 0.196 0.209 0.208 0.210 38,000 0.2081 -0.95%
2025-01-07 0 0.210 0.207 0.225 0.204 0.211 180,000 37,482 0.2082 0.210 0.207 0.225 0.204 0.211 180,000 0.2082 -11.39%
2025-01-06 0 0.237 0.210 0.237 - - 0 0 - 0.237 0.210 0.237 - - 0 - -0.42%
2025-01-03 0 0.238 0.210 0.238 - - 0 0 - 0.238 0.210 0.238 - - 0 - 0.00%
2025-01-02 0 0.238 0.216 0.238 0.215 0.247 4,000 924 0.2310 0.238 0.216 0.238 0.215 0.247 4,000 0.2310 1.71%
2024-12-31 0 0.234 0.213 0.234 0.210 0.240 22,000 5,070 0.2305 0.234 0.213 0.234 0.210 0.240 22,000 0.2305 -2.50%
2024-12-30 0 0.240 0.218 0.238 0.233 0.241 506,000 120,466 0.2381 0.240 0.218 0.238 0.233 0.241 506,000 0.2381 7.62%
2024-12-27 0 0.223 0.220 0.225 0.202 0.235 372,000 83,488 0.2244 0.223 0.220 0.225 0.202 0.235 372,000 0.2244 10.40%
2024-12-24 0 0.202 0.202 - 0.200 0.200 92,000 18,400 0.2000 0.202 0.202 - 0.200 0.200 92,000 0.2000 0.00%
2024-12-23 0 0.202 0.187 0.203 0.202 0.203 100,000 20,240 0.2024 0.202 0.187 0.203 0.202 0.203 100,000 0.2024 -0.49%
2024-12-20 0 0.203 0.203 0.220 0.184 0.240 614,000 132,190 0.2153 0.203 0.203 0.220 0.184 0.240 614,000 0.2153 10.93%
2024-12-19 0 0.183 0.183 0.200 0.180 0.200 48,000 8,858 0.1845 0.183 0.183 0.200 0.180 0.200 48,000 0.1845 -1.08%
2024-12-18 0 0.185 0.185 0.200 0.185 0.185 160,000 29,600 0.1850 0.185 0.185 0.200 0.185 0.185 160,000 0.1850 1.09%
2024-12-17 0 0.183 0.183 0.197 0.181 0.200 44,000 8,474 0.1926 0.183 0.183 0.197 0.181 0.200 44,000 0.1926 -8.50%
2024-12-16 0 0.200 0.192 0.200 0.190 0.200 70,000 13,500 0.1929 0.200 0.192 0.200 0.190 0.200 70,000 0.1929 0.00%
2024-12-13 0 0.200 0.200 0.205 0.197 0.207 42,000 8,576 0.2042 0.200 0.200 0.205 0.197 0.207 42,000 0.2042 -4.31%
2024-12-12 0 0.209 0.202 0.209 0.198 0.210 80,000 16,212 0.2027 0.209 0.202 0.209 0.198 0.210 80,000 0.2027 0.48%
2024-12-11 0 0.208 0.200 0.208 - - 0 0 - 0.208 0.200 0.208 - - 0 - 0.00%
2024-12-10 0 0.208 0.208 0.218 0.204 0.220 360,000 75,260 0.2091 0.208 0.208 0.218 0.204 0.220 360,000 0.2091 -4.59%
2024-12-09 0 0.218 0.204 0.218 0.198 0.218 52,000 10,504 0.2020 0.218 0.204 0.218 0.198 0.218 52,000 0.2020 -0.46%
2024-12-06 0 0.219 0.210 0.219 0.207 0.220 248,000 53,294 0.2149 0.219 0.210 0.219 0.207 0.220 248,000 0.2149 4.29%
2024-12-05 0 0.210 0.199 0.220 - - 0 0 - 0.210 0.199 0.220 - - 0 - 0.00%
2024-12-04 0 0.210 0.200 0.210 0.176 0.215 344,000 70,530 0.2050 0.210 0.200 0.210 0.176 0.215 344,000 0.2050 8.81%
2024-12-03 0 0.193 0.193 - 0.193 0.193 60,000 11,580 0.1930 0.193 0.193 - 0.193 0.193 60,000 0.1930 0.00%
2024-12-02 0 0.193 0.186 0.193 - - 0 0 - 0.193 0.186 0.193 - - 0 - 0.00%
2024-11-29 0 0.193 0.192 0.193 0.192 0.205 258,000 51,036 0.1978 0.193 0.192 0.193 0.192 0.205 258,000 0.1978 -3.98%
2024-11-28 0 0.201 0.196 0.201 0.195 0.240 1,426,000 308,852 0.2166 0.201 0.196 0.201 0.195 0.240 1,426,000 0.2166 3.08%
2024-11-27 0 0.195 0.188 0.195 0.186 0.195 190,000 36,538 0.1923 0.195 0.188 0.195 0.186 0.195 190,000 0.1923 -0.51%
2024-11-26 0 0.196 0.186 0.196 0.183 0.200 168,000 32,638 0.1943 0.196 0.186 0.196 0.183 0.200 168,000 0.1943 7.10%
2024-11-25 0 0.183 0.179 0.184 0.174 0.183 140,000 24,624 0.1759 0.183 0.179 0.184 0.174 0.183 140,000 0.1759 -0.54%
2024-11-22 0 0.184 0.176 0.184 0.173 0.208 388,000 75,800 0.1954 0.184 0.176 0.184 0.173 0.208 388,000 0.1954 -1.60%
2024-11-21 0 0.187 0.185 0.195 0.185 0.194 263,000 50,241 0.1910 0.187 0.185 0.195 0.185 0.194 263,000 0.1910 -5.56%
2024-11-20 0 0.198 0.198 0.207 0.198 0.206 506,000 100,628 0.1989 0.198 0.198 0.207 0.198 0.206 506,000 0.1989 -0.50%
2024-11-19 0 0.199 0.199 0.204 0.188 0.203 111,000 21,570 0.1943 0.199 0.199 0.204 0.188 0.203 111,000 0.1943 -2.93%
2024-11-18 0 0.205 0.205 0.229 0.203 0.208 404,000 82,862 0.2051 0.205 0.205 0.229 0.203 0.208 404,000 0.2051 -0.49%
2024-11-15 0 0.206 0.201 0.207 0.200 0.207 128,000 25,962 0.2028 0.206 0.201 0.207 0.200 0.207 128,000 0.2028 -0.48%
2024-11-14 0 0.207 0.206 0.220 0.206 0.222 442,000 93,174 0.2108 0.207 0.206 0.220 0.206 0.222 442,000 0.2108 -6.76%
2024-11-13 0 0.222 0.222 0.234 0.220 0.230 264,000 58,342 0.2210 0.222 0.222 0.234 0.220 0.230 264,000 0.2210 -5.53%
2024-11-12 0 0.235 0.221 0.235 0.208 0.238 1,798,000 392,572 0.2183 0.235 0.221 0.235 0.208 0.238 1,798,000 0.2183 -1.67%
2024-11-11 0 0.239 0.239 0.240 0.239 0.250 132,000 32,182 0.2438 0.239 0.239 0.240 0.239 0.250 132,000 0.2438 -6.27%
2024-11-08 0 0.255 0.241 0.243 0.255 0.275 384,000 101,310 0.2638 0.255 0.241 0.243 0.255 0.275 384,000 0.2638 0.00%
2024-11-07 0 0.255 0.241 0.255 0.241 0.260 552,000 138,222 0.2504 0.255 0.241 0.255 0.241 0.260 552,000 0.2504 2.00%
2024-11-06 0 0.250 0.250 0.260 0.250 0.270 484,000 123,160 0.2545 0.250 0.250 0.260 0.250 0.270 484,000 0.2545 -7.41%
2024-11-05 0 0.270 0.260 0.270 0.240 0.270 956,000 243,550 0.2548 0.270 0.260 0.270 0.240 0.270 956,000 0.2548 9.76%
2024-11-04 0 0.246 0.244 0.246 0.215 0.248 460,000 106,120 0.2307 0.246 0.244 0.246 0.215 0.248 460,000 0.2307 6.96%
2024-11-01 0 0.230 0.224 0.230 0.230 0.238 214,000 50,146 0.2343 0.230 0.224 0.230 0.230 0.238 214,000 0.2343 0.00%
2024-10-31 0 0.230 0.229 0.235 0.222 0.235 714,000 164,080 0.2298 0.230 0.229 0.235 0.222 0.235 714,000 0.2298 -4.17%
2024-10-30 0 0.240 0.237 0.240 0.235 0.250 390,000 95,034 0.2437 0.240 0.237 0.240 0.235 0.250 390,000 0.2437 -4.00%
2024-10-29 0 0.250 0.241 0.250 0.249 0.270 1,398,000 360,892 0.2581 0.250 0.241 0.250 0.249 0.270 1,398,000 0.2581 -9.09%
2024-10-28 0 0.275 0.265 0.275 0.260 0.280 490,000 131,270 0.2679 0.275 0.265 0.275 0.260 0.280 490,000 0.2679 0.00%
2024-10-25 0 0.275 0.265 0.275 0.260 0.280 3,048,000 828,950 0.2720 0.275 0.265 0.275 0.260 0.280 3,048,000 0.2720 -1.79%
2024-10-24 0 0.280 0.275 0.280 0.280 0.320 2,628,000 768,090 0.2923 0.280 0.275 0.280 0.280 0.320 2,628,000 0.2923 -8.20%
2024-10-23 0 0.305 0.300 0.305 0.295 0.325 1,780,000 538,490 0.3025 0.305 0.300 0.305 0.295 0.325 1,780,000 0.3025 0.00%
2024-10-22 0 0.305 0.295 0.305 0.280 0.315 2,454,000 733,680 0.2990 0.305 0.295 0.305 0.280 0.315 2,454,000 0.2990 0.00%
2024-10-21 0 0.305 0.305 0.320 0.270 0.370 11,958,000 3,863,480 0.3231 0.305 0.305 0.320 0.270 0.370 11,958,000 0.3231 5.17%
2024-10-18 0 0.290 0.280 0.290 0.255 0.335 9,578,000 2,938,630 0.3068 0.290 0.280 0.290 0.255 0.335 9,578,000 0.3068 11.54%
2024-10-17 0 0.260 0.255 0.260 0.260 0.290 1,216,000 334,990 0.2755 0.260 0.255 0.260 0.260 0.290 1,216,000 0.2755 -5.45%
2024-10-16 0 0.275 0.275 0.280 0.250 0.285 792,000 215,200 0.2717 0.275 0.275 0.280 0.250 0.285 792,000 0.2717 -3.51%
2024-10-15 0 0.285 0.285 0.295 0.280 0.340 2,932,000 894,970 0.3052 0.285 0.285 0.295 0.280 0.340 2,932,000 0.3052 -8.06%
2024-10-14 0 0.310 0.310 0.320 0.260 0.330 2,628,000 766,130 0.2915 0.310 0.310 0.320 0.260 0.330 2,628,000 0.2915 -6.06%
2024-10-10 0 0.330 0.330 0.335 0.330 0.405 2,574,000 961,840 0.3737 0.330 0.330 0.335 0.330 0.405 2,574,000 0.3737 -9.59%
2024-10-09 0 0.365 0.350 0.365 0.305 0.420 5,196,000 1,846,620 0.3554 0.365 0.350 0.365 0.305 0.420 5,196,000 0.3554 15.87%
2024-10-08 0 0.315 0.315 0.345 0.300 0.550 10,220,000 3,849,960 0.3767 0.315 0.315 0.345 0.300 0.550 10,220,000 0.3767 -34.37%
2024-10-07 0 0.480 0.480 0.490 0.425 0.880 40,504,000 24,105,210 0.5951 0.480 0.480 0.490 0.425 0.880 40,504,000 0.5951 -23.81%
2024-10-04 0 0.630 0.630 0.650 0.136 0.660 70,310,000 32,248,486 0.4587 0.630 0.630 0.650 0.136 0.660 70,310,000 0.4587 363.24%
2024-10-03 0 0.136 0.135 0.140 0.136 0.159 2,846,000 408,766 0.1436 0.136 0.135 0.140 0.136 0.159 2,846,000 0.1436 -1.45%
2024-10-02 0 0.138 0.138 0.141 0.113 0.157 2,394,000 313,516 0.1310 0.138 0.138 0.141 0.113 0.157 2,394,000 0.1310 22.12%
2024-09-30 0 0.113 0.112 0.113 0.112 0.116 548,000 62,312 0.1137 0.113 0.112 0.113 0.112 0.116 548,000 0.1137 -1.74%
2024-09-27 0 0.115 0.111 0.115 0.106 0.118 5,514,000 617,200 0.1119 0.115 0.111 0.115 0.106 0.118 5,514,000 0.1119 -10.16%
2024-09-26 0 0.128 0.128 0.138 0.102 0.137 520,000 65,814 0.1266 0.128 0.128 0.138 0.102 0.137 520,000 0.1266 6.67%
2024-09-25 0 0.120 0.103 0.120 - - 0 0 - 0.120 0.103 0.120 - - 0 - 0.00%
2024-09-24 0 0.120 0.102 0.120 - - 0 0 - 0.120 0.102 0.120 - - 0 - 0.00%
2024-09-23 0 0.120 0.104 0.120 - - 0 0 - 0.120 0.104 0.120 - - 0 - -0.83%
2024-09-20 0 0.121 0.112 0.121 0.119 0.121 44,000 5,298 0.1204 0.121 0.112 0.121 0.119 0.121 44,000 0.1204 6.14%
2024-09-19 0 0.114 0.112 0.119 0.103 0.114 14,000 1,552 0.1109 0.114 0.112 0.119 0.103 0.114 14,000 0.1109 -4.20%
2024-09-17 0 0.119 0.103 0.121 - - 0 0 - 0.119 0.103 0.121 - - 0 - 0.00%
2024-09-16 0 0.119 0.102 0.121 - - 0 0 - 0.119 0.102 0.121 - - 0 - 0.00%
2024-09-13 0 0.119 0.102 0.119 - - 0 0 - 0.119 0.102 0.119 - - 0 - -0.83%
2024-09-12 0 0.120 0.102 0.120 - - 0 0 - 0.120 0.102 0.120 - - 0 - 0.00%
2024-09-11 0 0.120 0.102 0.120 - - 0 0 - 0.120 0.102 0.120 - - 0 - 0.00%
2024-09-10 0 0.120 0.103 0.121 - - 0 0 - 0.120 0.103 0.121 - - 0 - 0.00%
2024-09-09 0 0.120 0.102 0.120 - - 0 0 - 0.120 0.102 0.120 - - 0 - 0.00%
2024-09-05 0 0.120 0.108 0.121 0.102 0.121 238,000 26,106 0.1097 0.120 0.108 0.121 0.102 0.121 238,000 0.1097 -7.69%
2024-09-04 0 0.130 0.121 - - - 50,000 6,000 0.1200 0.130 0.121 - - - 50,000 0.1200 0.00%
2024-09-03 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2024-09-02 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2024-08-30 0 0.130 0.114 0.130 - - 0 0 - 0.130 0.114 0.130 - - 0 - 0.00%
2024-08-29 0 0.130 0.101 0.158 - - 0 0 - 0.130 0.101 0.158 - - 0 - 0.00%
2024-08-28 0 0.130 0.128 0.138 0.129 0.130 108,000 14,032 0.1299 0.130 0.128 0.138 0.129 0.130 108,000 0.1299 -5.80%
2024-08-27 0 0.138 0.118 0.157 - - 0 0 - 0.138 0.118 0.157 - - 0 - 0.00%
2024-08-26 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2024-08-23 0 0.138 0.138 0.157 - - 0 0 - 0.138 0.138 0.157 - - 0 - 0.00%
2024-08-22 0 0.138 0.122 0.141 0.111 0.138 238,000 32,366 0.1360 0.138 0.122 0.141 0.111 0.138 238,000 0.1360 11.29%
2024-08-21 0 0.124 0.115 0.138 - - 0 0 - 0.124 0.115 0.138 - - 0 - 0.00%
2024-08-20 0 0.124 0.122 0.134 0.121 0.159 80,000 11,548 0.1444 0.124 0.122 0.134 0.121 0.159 80,000 0.1444 -22.01%
2024-08-19 0 0.159 0.107 0.159 0.165 0.165 10,000 1,650 0.1650 0.159 0.107 0.159 0.165 0.165 10,000 0.1650 32.50%
2024-08-16 0 0.120 0.101 0.150 0.095 0.150 242,000 32,246 0.1332 0.120 0.101 0.150 0.095 0.150 242,000 0.1332 20.00%
2024-08-15 0 0.100 0.095 0.124 - - 0 0 - 0.100 0.095 0.124 - - 0 - 0.00%
2024-08-14 0 0.100 0.095 0.140 - - 0 0 - 0.100 0.095 0.140 - - 0 - 0.00%
2024-08-13 0 0.100 0.095 0.134 0.100 0.100 12,000 1,200 0.1000 0.100 0.095 0.134 0.100 0.100 12,000 0.1000 -14.53%
2024-08-12 0 0.117 0.095 0.157 - - 0 0 - 0.117 0.095 0.157 - - 0 - 0.00%
2024-08-09 0 0.117 - 0.134 - - 0 0 - 0.117 - 0.134 - - 0 - 0.00%
2024-08-08 0 0.117 0.050 0.156 - - 0 0 - 0.117 0.050 0.156 - - 0 - 0.00%
2024-08-07 0 0.117 0.105 0.178 - - 0 0 - 0.117 0.105 0.178 - - 0 - 0.00%
2024-08-06 0 0.117 - 0.156 - - 0 0 - 0.117 - 0.156 - - 0 - 0.00%
2024-08-05 0 0.117 - 0.117 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2024-08-02 0 0.117 0.100 0.180 - - 0 0 - 0.117 0.100 0.180 - - 0 - 0.00%
2024-08-01 0 0.117 0.099 0.118 - - 0 0 - 0.117 0.099 0.118 - - 0 - 0.00%
2024-07-31 0 0.117 0.098 0.119 0.090 0.117 20,000 2,084 0.1042 0.117 0.098 0.119 0.090 0.117 20,000 0.1042 0.00%
2024-07-30 0 0.117 - 0.117 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2024-07-29 0 0.117 0.117 0.118 0.117 0.118 60,000 7,026 0.1171 0.117 0.117 0.118 0.117 0.118 60,000 0.1171 0.00%
2024-07-26 0 0.117 0.102 0.120 - - 0 0 - 0.117 0.102 0.120 - - 0 - 0.00%
2024-07-25 0 0.117 0.102 0.117 0.101 0.117 22,000 2,254 0.1025 0.117 0.102 0.117 0.101 0.117 22,000 0.1025 18.18%
2024-07-24 0 0.099 0.099 0.120 - - 0 0 - 0.099 0.099 0.120 - - 0 - 0.00%
2024-07-23 0 0.099 0.099 - 0.097 0.110 248,000 24,982 0.1007 0.099 0.099 - 0.097 0.110 248,000 0.1007 -12.39%
2024-07-22 0 0.113 0.112 0.120 0.113 0.120 60,000 7,186 0.1198 0.113 0.112 0.120 0.113 0.120 60,000 0.1198 -4.24%
2024-07-19 0 0.118 0.118 - 0.111 0.134 174,000 19,360 0.1113 0.118 0.118 - 0.111 0.134 174,000 0.1113 6.31%
2024-07-18 0 0.111 0.110 0.111 0.111 0.120 28,000 3,256 0.1163 0.111 0.110 0.111 0.111 0.120 28,000 0.1163 -7.50%
2024-07-17 0 0.120 0.120 0.151 - - 0 0 - 0.120 0.120 0.151 - - 0 - 0.00%
2024-07-16 0 0.120 0.120 0.130 0.120 0.131 126,000 15,252 0.1210 0.120 0.120 0.130 0.120 0.131 126,000 0.1210 -11.11%
2024-07-15 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2024-07-12 0 0.135 0.113 0.135 0.135 0.135 450,000 60,750 0.1350 0.135 0.113 0.135 0.135 0.135 450,000 0.1350 0.00%
2024-07-11 0 0.135 0.135 0.158 0.133 0.135 110,000 14,728 0.1339 0.135 0.135 0.158 0.133 0.135 110,000 0.1339 3.85%
2024-07-10 0 0.130 0.128 0.134 0.130 0.130 64,000 8,410 0.1314 0.130 0.128 0.134 0.130 0.130 64,000 0.1314 0.00%
2024-07-09 0 0.130 0.120 0.132 0.110 0.130 484,000 59,036 0.1220 0.130 0.120 0.132 0.110 0.130 484,000 0.1220 -1.52%
2024-07-08 0 0.132 0.130 0.159 0.132 0.135 114,000 15,294 0.1342 0.132 0.130 0.159 0.132 0.135 114,000 0.1342 -9.59%
2024-07-05 0 0.146 0.145 0.160 0.146 0.160 26,000 4,076 0.1568 0.146 0.145 0.160 0.146 0.160 26,000 0.1568 -9.88%
2024-07-04 0 0.162 0.120 0.162 0.165 0.165 2,000 330 0.1650 0.162 0.120 0.162 0.165 0.165 2,000 0.1650 22.73%
2024-07-03 0 0.132 0.120 - - - 0 0 - 0.132 0.120 - - - 0 - 0.00%
2024-07-02 0 0.132 0.117 - 0.130 0.132 142,000 18,654 0.1314 0.132 0.117 - 0.130 0.132 142,000 0.1314 0.00%
2024-06-28 0 0.132 0.120 - - - 0 0 - 0.132 0.120 - - - 0 - 0.00%
2024-06-27 0 0.132 0.120 - - - 0 0 - 0.132 0.120 - - - 0 - 0.00%
2024-06-26 0 0.132 0.132 - 0.132 0.133 70,000 9,308 0.1330 0.132 0.132 - 0.132 0.133 70,000 0.1330 -0.75%
2024-06-25 0 0.133 0.120 0.133 - - 0 0 - 0.133 0.120 0.133 - - 0 - 0.00%
2024-06-24 0 0.133 0.120 - - - 0 0 - 0.133 0.120 - - - 0 - 0.00%
2024-06-21 0 0.133 0.133 - 0.133 0.133 20,000 2,660 0.1330 0.133 0.133 - 0.133 0.133 20,000 0.1330 0.00%
2024-06-20 0 0.133 0.133 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2024-06-19 0 0.133 0.133 0.158 0.132 0.133 100,000 13,234 0.1323 0.133 0.133 0.158 0.132 0.133 100,000 0.1323 -2.21%
2024-06-18 0 0.136 0.135 0.160 0.135 0.141 550,000 76,040 0.1383 0.136 0.135 0.160 0.135 0.141 550,000 0.1383 -0.73%
2024-06-17 0 0.137 0.137 0.160 0.136 0.136 4,000 544 0.1360 0.137 0.137 0.160 0.136 0.136 4,000 0.1360 -5.52%
2024-06-14 0 0.145 0.145 0.159 0.145 0.145 122,000 17,690 0.1450 0.145 0.145 0.159 0.145 0.145 122,000 0.1450 0.00%
2024-06-13 0 0.145 0.140 0.145 0.144 0.146 182,000 26,546 0.1459 0.145 0.140 0.145 0.144 0.146 182,000 0.1459 -3.33%
2024-06-12 0 0.150 0.145 0.150 - - 0 0 - 0.150 0.145 0.150 - - 0 - 0.00%
2024-06-11 0 0.150 0.145 0.166 0.150 0.150 38,000 5,700 0.1500 0.150 0.145 0.166 0.150 0.150 38,000 0.1500 2.04%
2024-06-07 0 0.147 0.145 0.147 0.147 0.147 428,000 62,916 0.1470 0.147 0.145 0.147 0.147 0.147 428,000 0.1470 0.00%
2024-06-06 0 0.147 0.144 0.147 0.147 0.147 102,000 14,994 0.1470 0.147 0.144 0.147 0.147 0.147 102,000 0.1470 0.00%
2024-06-05 0 0.147 0.147 0.184 0.145 0.145 2,000 290 0.1450 0.147 0.147 0.184 0.145 0.145 2,000 0.1450 1.38%
2024-06-04 0 0.145 0.143 0.152 0.145 0.148 742,000 108,370 0.1461 0.145 0.143 0.152 0.145 0.148 742,000 0.1461 -4.61%
2024-06-03 0 0.152 0.150 0.164 0.152 0.166 368,000 58,066 0.1578 0.152 0.150 0.164 0.152 0.166 368,000 0.1578 -8.98%
2024-05-31 0 0.167 0.167 0.190 0.166 0.166 24,000 3,984 0.1660 0.167 0.167 0.190 0.166 0.166 24,000 0.1660 0.60%
2024-05-30 0 0.166 0.166 - 0.166 0.166 10,000 1,660 0.1660 0.166 0.166 - 0.166 0.166 10,000 0.1660 0.61%
2024-05-29 0 0.165 0.165 0.194 0.165 0.194 178,000 30,240 0.1699 0.165 0.165 0.194 0.165 0.194 178,000 0.1699 -10.33%
2024-05-28 0 0.184 0.170 0.184 0.184 0.185 420,000 77,480 0.1845 0.184 0.170 0.184 0.184 0.185 420,000 0.1845 -0.54%
2024-05-27 0 0.185 0.175 0.185 - - 0 0 - 0.185 0.175 0.185 - - 0 - 0.00%
2024-05-24 0 0.185 0.162 0.195 - - 0 0 - 0.185 0.162 0.195 - - 0 - 0.00%
2024-05-23 0 0.185 0.170 0.195 - - 0 0 - 0.185 0.170 0.195 - - 0 - 0.00%
2024-05-22 0 0.185 0.163 0.185 - - 0 0 - 0.185 0.163 0.185 - - 0 - -1.07%
2024-05-21 0 0.187 0.172 0.187 0.187 0.188 20,000 3,748 0.1874 0.187 0.172 0.187 0.187 0.188 20,000 0.1874 -1.06%
2024-05-20 0 0.189 0.169 0.195 - - 0 0 - 0.189 0.169 0.195 - - 0 - 0.00%
2024-05-17 0 0.189 0.168 0.194 0.189 0.189 10,000 1,890 0.1890 0.189 0.168 0.194 0.189 0.189 10,000 0.1890 -0.53%
2024-05-16 0 0.190 0.170 0.190 0.194 0.194 2,000 388 0.1940 0.190 0.170 0.190 0.194 0.194 2,000 0.1940 0.00%
2024-05-14 0 0.190 0.169 0.190 0.196 0.196 2,000 392 0.1960 0.190 0.169 0.190 0.196 0.196 2,000 0.1960 -3.55%
2024-05-13 0 0.197 0.176 0.197 - - 0 0 - 0.197 0.176 0.197 - - 0 - -0.51%
2024-05-10 0 0.198 0.170 0.198 - - 0 0 - 0.198 0.170 0.198 - - 0 - 0.00%
2024-05-09 0 0.198 0.170 0.200 - - 0 0 - 0.198 0.170 0.200 - - 0 - 0.00%
2024-05-08 0 0.198 0.198 0.200 - - 0 0 - 0.198 0.198 0.200 - - 0 - 5.32%
2024-05-07 0 0.188 0.170 0.200 - - 0 0 - 0.188 0.170 0.200 - - 0 - 0.00%
2024-05-06 0 0.188 0.172 0.200 - - 0 0 - 0.188 0.172 0.200 - - 0 - 0.00%
2024-05-03 0 0.188 0.170 0.188 - - 0 0 - 0.188 0.170 0.188 - - 0 - 0.00%
2024-05-02 0 0.188 0.170 0.196 0.170 0.188 52,000 9,162 0.1762 0.188 0.170 0.196 0.170 0.188 52,000 0.1762 8.67%
2024-04-30 0 0.173 0.154 - 0.173 0.173 24,000 4,152 0.1730 0.173 0.154 - 0.173 0.173 24,000 0.1730 0.00%
2024-04-29 0 0.173 0.160 - 0.173 0.173 24,000 4,152 0.1730 0.173 0.160 - 0.173 0.173 24,000 0.1730 0.00%
2024-04-26 0 0.173 0.173 0.180 0.162 0.162 10,000 1,620 0.1620 0.173 0.173 0.180 0.162 0.162 10,000 0.1620 -3.89%
2024-04-25 0 0.180 0.180 - 0.177 0.180 126,000 22,578 0.1792 0.180 0.180 - 0.177 0.180 126,000 0.1792 0.00%
2024-04-24 0 0.180 0.162 0.180 0.160 0.180 200,000 35,372 0.1769 0.180 0.162 0.180 0.160 0.180 200,000 0.1769 12.50%
2024-04-23 0 0.160 0.157 0.173 0.145 0.160 44,000 6,618 0.1504 0.160 0.157 0.173 0.145 0.160 44,000 0.1504 -8.57%
2024-04-22 0 0.175 0.151 0.185 - - 0 0 - 0.175 0.151 0.185 - - 0 - 0.00%
2024-04-19 0 0.175 0.155 0.190 - - 0 0 - 0.175 0.155 0.190 - - 0 - 0.00%
2024-04-18 0 0.175 0.175 0.185 0.173 0.174 44,000 7,652 0.1739 0.175 0.175 0.185 0.173 0.174 44,000 0.1739 -11.17%
2024-04-17 0 0.197 0.178 0.198 0.197 0.197 4,000 788 0.1970 0.197 0.178 0.198 0.197 0.197 4,000 0.1970 0.51%
2024-04-16 0 0.196 0.178 0.196 - - 0 0 - 0.196 0.178 0.196 - - 0 - -1.51%
2024-04-15 0 0.199 0.178 0.199 - - 0 0 - 0.199 0.178 0.199 - - 0 - -0.50%
2024-04-12 0 0.200 0.178 0.200 - - 0 0 - 0.200 0.178 0.200 - - 0 - 0.00%
2024-04-11 0 0.200 0.185 0.200 - - 0 0 - 0.200 0.185 0.200 - - 0 - 0.00%
2024-04-10 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2024-04-09 0 0.200 0.188 0.202 0.179 0.200 212,000 37,990 0.1792 0.200 0.188 0.202 0.179 0.200 212,000 0.1792 -0.99%
2024-04-08 0 0.202 0.202 0.220 0.173 0.197 14,000 2,474 0.1767 0.202 0.202 0.220 0.173 0.197 14,000 0.1767 6.32%
2024-04-05 0 0.190 0.190 0.210 0.185 0.185 34,000 6,290 0.1850 0.190 0.190 0.210 0.185 0.185 34,000 0.1850 -5.00%
2024-04-03 0 0.200 0.185 0.220 - - 0 0 - 0.200 0.185 0.220 - - 0 - 0.00%
2024-04-02 0 0.200 0.185 0.220 - - 0 0 - 0.200 0.185 0.220 - - 0 - 0.00%
2024-03-28 0 0.200 0.185 0.200 - - 0 0 - 0.200 0.185 0.200 - - 0 - 0.00%
2024-03-27 0 0.200 0.185 0.215 - - 0 0 - 0.200 0.185 0.215 - - 0 - 0.00%
2024-03-26 0 0.200 0.183 0.200 - - 0 0 - 0.200 0.183 0.200 - - 0 - 0.00%
2024-03-25 0 0.200 0.183 0.200 - - 0 0 - 0.200 0.183 0.200 - - 0 - 0.00%
2024-03-22 0 0.200 0.195 0.219 0.200 0.200 10,000 2,000 0.2000 0.200 0.195 0.219 0.200 0.200 10,000 0.2000 -8.68%
2024-03-21 0 0.219 0.200 0.219 - - 0 0 - 0.219 0.200 0.219 - - 0 - 0.00%
2024-03-20 0 0.219 0.188 0.219 0.178 0.220 172,000 34,902 0.2029 0.219 0.188 0.219 0.178 0.220 172,000 0.2029 9.50%
2024-03-19 0 0.200 0.186 0.220 - - 0 0 - 0.200 0.186 0.220 - - 0 - 0.00%
2024-03-18 0 0.200 0.170 0.210 0.162 0.211 138,000 24,434 0.1771 0.200 0.170 0.210 0.162 0.211 138,000 0.1771 -9.09%
2024-03-15 0 0.220 0.190 0.239 - - 0 0 - 0.220 0.190 0.239 - - 0 - 0.00%
2024-03-14 0 0.220 0.193 0.239 - - 0 0 - 0.220 0.193 0.239 - - 0 - 0.00%
2024-03-13 0 0.220 0.210 0.239 0.219 0.220 100,000 21,990 0.2199 0.220 0.210 0.239 0.219 0.220 100,000 0.2199 0.46%
2024-03-12 0 0.219 0.198 0.219 - - 0 0 - 0.219 0.198 0.219 - - 0 - -0.45%
2024-03-11 0 0.220 0.194 0.220 0.220 0.221 18,000 3,962 0.2201 0.220 0.194 0.220 0.220 0.221 18,000 0.2201 -0.45%
2024-03-08 0 0.221 0.221 0.239 0.200 0.220 30,000 6,440 0.2147 0.221 0.221 0.239 0.200 0.220 30,000 0.2147 5.24%
2024-03-07 0 0.210 0.181 0.239 - - 0 0 - 0.210 0.181 0.239 - - 0 - 0.00%
2024-03-06 0 0.210 0.210 0.222 0.198 0.223 86,000 18,102 0.2105 0.210 0.210 0.222 0.198 0.223 86,000 0.2105 -6.67%
2024-03-05 0 0.225 0.181 0.218 0.184 0.230 86,000 17,334 0.2016 0.225 0.181 0.218 0.184 0.230 86,000 0.2016 7.14%
2024-03-04 0 0.210 0.191 0.210 0.210 0.221 34,000 7,422 0.2183 0.210 0.191 0.210 0.210 0.221 34,000 0.2183 -13.58%
2024-03-01 0 0.243 0.212 0.243 0.227 0.243 58,000 13,204 0.2277 0.243 0.212 0.243 0.227 0.243 58,000 0.2277 6.58%
2024-02-29 0 0.228 - 0.230 - - 0 0 - 0.228 - 0.230 - - 0 - 0.00%
2024-02-28 0 0.228 0.161 0.228 - - 0 0 - 0.228 0.161 0.228 - - 0 - -0.87%
2024-02-27 0 0.230 0.162 0.230 - - 0 0 - 0.230 0.162 0.230 - - 0 - 0.00%
2024-02-26 0 0.230 0.182 0.230 0.230 0.230 12,000 2,760 0.2300 0.230 0.182 0.230 0.230 0.230 12,000 0.2300 0.00%
2024-02-23 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2024-02-22 0 0.230 0.195 0.230 0.220 0.230 112,000 24,660 0.2202 0.230 0.195 0.230 0.220 0.230 112,000 0.2202 4.55%
2024-02-21 0 0.220 0.202 0.220 0.218 0.220 84,000 18,458 0.2197 0.220 0.202 0.220 0.218 0.220 84,000 0.2197 0.92%
2024-02-20 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2024-02-19 0 0.218 0.155 0.218 - - 0 0 - 0.218 0.155 0.218 - - 0 - 0.00%
2024-02-16 0 0.218 0.196 0.219 0.218 0.218 2,000 436 0.2180 0.218 0.196 0.219 0.218 0.218 2,000 0.2180 9.00%
2024-02-15 0 0.200 0.155 0.218 - - 0 0 - 0.200 0.155 0.218 - - 0 - 0.00%
2024-02-14 0 0.200 0.172 0.200 - - 0 0 - 0.200 0.172 0.200 - - 0 - 0.00%
2024-02-09 0 0.200 0.192 0.200 - - 0 0 - 0.200 0.192 0.200 - - 0 - 0.00%
2024-02-08 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -0.99%
2024-02-07 0 0.202 0.180 0.203 0.155 0.202 106,000 18,346 0.1731 0.202 0.180 0.203 0.155 0.202 106,000 0.1731 11.60%
2024-02-06 0 0.181 0.165 0.181 0.180 0.181 90,000 16,284 0.1809 0.181 0.165 0.181 0.180 0.181 90,000 0.1809 0.00%
2024-02-05 0 0.181 0.181 - 0.181 0.182 128,000 23,216 0.1814 0.181 0.181 - 0.181 0.182 128,000 0.1814 -9.50%
2024-02-02 0 0.200 0.182 0.200 - - 0 0 - 0.200 0.182 0.200 - - 0 - 0.00%
2024-02-01 0 0.200 0.188 - - - 0 0 - 0.200 0.188 - - - 0 - 0.00%
2024-01-31 0 0.200 0.200 - 0.195 0.195 80,000 15,600 0.1950 0.200 0.200 - 0.195 0.195 80,000 0.1950 -1.48%
2024-01-30 0 0.203 0.184 - - - 0 0 - 0.203 0.184 - - - 0 - 0.00%
2024-01-29 0 0.203 0.187 - - - 0 0 - 0.203 0.187 - - - 0 - 0.00%
2024-01-26 0 0.203 0.191 - - - 0 0 - 0.203 0.191 - - - 0 - 0.00%
2024-01-25 0 0.203 0.195 - 0.203 0.203 28,000 5,684 0.2030 0.203 0.195 - 0.203 0.203 28,000 0.2030 0.00%
2024-01-24 0 0.203 0.186 0.203 0.202 0.203 60,000 12,176 0.2029 0.203 0.186 0.203 0.202 0.203 60,000 0.2029 0.00%
2024-01-23 0 0.203 0.185 - - - 0 0 - 0.203 0.185 - - - 0 - 0.00%
2024-01-22 0 0.203 0.184 - - - 0 0 - 0.203 0.184 - - - 0 - 0.00%
2024-01-19 0 0.203 0.184 0.226 - - 0 0 - 0.203 0.184 0.226 - - 0 - 0.00%
2024-01-18 0 0.203 0.184 - - - 0 0 - 0.203 0.184 - - - 0 - 0.00%
2024-01-17 0 0.203 0.184 0.220 - - 0 0 - 0.203 0.184 0.220 - - 0 - 0.00%
2024-01-16 0 0.203 0.186 0.203 - - 0 0 - 0.203 0.186 0.203 - - 0 - 0.00%
2024-01-15 0 0.203 0.200 0.220 0.202 0.203 48,000 9,870 0.2056 0.203 0.200 0.220 0.202 0.203 48,000 0.2056 -7.31%
2024-01-12 0 0.219 0.205 0.220 - - 0 0 - 0.219 0.205 0.220 - - 0 - 0.00%
2024-01-11 0 0.219 0.210 0.220 0.219 0.219 2,000 438 0.2190 0.219 0.210 0.220 0.219 0.219 2,000 0.2190 3.30%
2024-01-10 0 0.212 0.202 0.220 - - 0 0 - 0.212 0.202 0.220 - - 0 - 0.00%
2024-01-09 0 0.212 0.210 0.220 0.212 0.212 30,000 6,360 0.2120 0.212 0.210 0.220 0.212 0.212 30,000 0.2120 -5.36%
2024-01-08 0 0.224 0.210 0.224 - - 0 0 - 0.224 0.210 0.224 - - 0 - -0.44%
2024-01-05 0 0.225 0.218 0.225 - - 0 0 - 0.225 0.218 0.225 - - 0 - 0.00%
2024-01-04 0 0.225 0.213 0.234 0.215 0.225 54,000 11,862 0.2197 0.225 0.213 0.234 0.215 0.225 54,000 0.2197 0.00%
2024-01-03 0 0.225 0.210 0.225 - - 0 0 - 0.225 0.210 0.225 - - 0 - 0.00%
2024-01-02 0 0.225 0.220 0.225 0.205 0.225 68,000 14,392 0.2116 0.225 0.220 0.225 0.205 0.225 68,000 0.2116 4.65%
2023-12-29 0 0.215 0.215 0.225 0.202 0.207 130,000 26,650 0.2050 0.215 0.215 0.225 0.202 0.207 130,000 0.2050 4.88%
2023-12-28 0 0.205 0.205 0.232 0.202 0.225 84,000 17,760 0.2114 0.205 0.205 0.232 0.202 0.225 84,000 0.2114 -5.96%
2023-12-27 0 0.218 0.211 0.218 0.220 0.220 4,000 880 0.2200 0.218 0.211 0.218 0.220 0.220 4,000 0.2200 2.83%
2023-12-22 0 0.212 0.212 0.229 - - 2,000 424 0.2120 0.212 0.212 0.229 - - 2,000 0.2120 -11.30%
2023-12-21 0 0.239 0.212 0.228 - - 0 0 - 0.239 0.212 0.228 - - 0 - -0.83%
2023-12-20 0 0.241 0.220 0.241 0.220 0.244 18,000 4,050 0.2250 0.241 0.220 0.241 0.220 0.244 18,000 0.2250 2.99%
2023-12-19 0 0.234 0.211 0.234 - - 0 0 - 0.234 0.211 0.234 - - 0 - 0.00%
2023-12-18 0 0.234 0.213 0.234 - - 0 0 - 0.234 0.213 0.234 - - 0 - -1.68%
2023-12-15 0 0.238 0.215 0.238 - - 0 0 - 0.238 0.215 0.238 - - 0 - 0.00%
2023-12-14 0 0.238 0.215 0.238 - - 0 0 - 0.238 0.215 0.238 - - 0 - 0.00%
2023-12-13 0 0.238 0.215 0.238 - - 0 0 - 0.238 0.215 0.238 - - 0 - 0.00%
2023-12-12 0 0.238 0.211 0.238 0.206 0.255 72,000 16,204 0.2251 0.238 0.211 0.238 0.206 0.255 72,000 0.2251 0.85%
2023-12-11 0 0.236 0.218 0.236 0.255 0.255 2,000 510 0.2550 0.236 0.218 0.236 0.255 0.255 2,000 0.2550 -0.84%
2023-12-08 0 0.238 0.234 0.255 0.238 0.240 8,000 1,910 0.2388 0.238 0.234 0.255 0.238 0.240 8,000 0.2388 -4.80%
2023-12-07 0 0.250 0.250 0.255 0.239 0.260 144,000 36,958 0.2567 0.250 0.250 0.255 0.239 0.260 144,000 0.2567 -3.85%
2023-12-06 0 0.260 0.239 0.260 - - 0 0 - 0.260 0.239 0.260 - - 0 - 0.00%
2023-12-05 0 0.260 0.239 0.260 - - 0 0 - 0.260 0.239 0.260 - - 0 - 0.00%
2023-12-04 0 0.260 0.239 0.260 - - 0 0 - 0.260 0.239 0.260 - - 0 - 0.00%
2023-12-01 0 0.260 0.239 0.260 - - 0 0 - 0.260 0.239 0.260 - - 0 - 0.00%
2023-11-30 0 0.260 0.239 0.260 - - 0 0 - 0.260 0.239 0.260 - - 0 - -1.89%
2023-11-29 0 0.265 0.239 0.265 - - 0 0 - 0.265 0.239 0.265 - - 0 - 0.00%
2023-11-28 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2023-11-27 0 0.265 0.239 0.265 0.255 0.270 6,000 1,590 0.2650 0.265 0.239 0.265 0.255 0.270 6,000 0.2650 3.92%
2023-11-24 0 0.255 0.255 0.260 0.250 0.255 12,000 3,010 0.2508 0.255 0.255 0.260 0.250 0.255 12,000 0.2508 -1.92%
2023-11-23 0 0.260 0.239 0.270 - - 0 0 - 0.260 0.239 0.270 - - 0 - 0.00%
2023-11-22 0 0.260 0.239 0.260 0.245 0.260 54,000 13,290 0.2461 0.260 0.239 0.260 0.245 0.260 54,000 0.2461 4.42%
2023-11-21 0 0.249 0.230 0.250 0.235 0.260 126,000 30,474 0.2419 0.249 0.230 0.250 0.235 0.260 126,000 0.2419 1.63%
2023-11-20 0 0.245 0.245 0.265 0.245 0.247 40,000 9,808 0.2452 0.245 0.245 0.265 0.245 0.247 40,000 0.2452 -0.81%
2023-11-17 0 0.247 0.247 0.255 0.246 0.250 87,000 21,502 0.2471 0.247 0.247 0.255 0.246 0.250 87,000 0.2471 -10.18%
2023-11-16 0 0.275 0.250 0.290 0.245 0.275 42,000 10,950 0.2607 0.275 0.250 0.290 0.245 0.275 42,000 0.2607 5.77%
2023-11-15 0 0.260 0.233 0.275 - - 0 0 - 0.260 0.233 0.275 - - 0 - 0.00%
2023-11-14 0 0.260 - 0.260 0.260 0.260 8,000 2,080 0.2600 0.260 - 0.260 0.260 0.260 8,000 0.2600 0.00%
2023-11-13 0 0.260 0.246 0.260 0.260 0.260 20,000 5,200 0.2600 0.260 0.246 0.260 0.260 0.260 20,000 0.2600 5.69%
2023-11-10 0 0.246 0.246 0.260 0.246 0.246 10,000 2,460 0.2460 0.246 0.246 0.260 0.246 0.246 10,000 0.2460 -5.38%
2023-11-09 0 0.260 0.246 0.265 0.260 0.260 4,000 1,040 0.2600 0.260 0.246 0.265 0.260 0.260 4,000 0.2600 0.00%
2023-11-08 0 0.260 0.246 0.260 - - 0 0 - 0.260 0.246 0.260 - - 0 - 0.00%
2023-11-07 0 0.260 0.246 0.260 0.260 0.260 10,000 2,600 0.2600 0.260 0.246 0.260 0.260 0.260 10,000 0.2600 0.00%
2023-11-06 0 0.260 0.246 0.265 0.260 0.260 16,000 4,160 0.2600 0.260 0.246 0.265 0.260 0.260 16,000 0.2600 1.96%
2023-11-03 0 0.255 0.255 0.275 0.250 0.260 95,000 24,270 0.2555 0.255 0.255 0.275 0.250 0.260 95,000 0.2555 -10.53%
2023-11-02 0 0.285 0.255 0.290 0.285 0.285 2,000 570 0.2850 0.285 0.255 0.290 0.285 0.285 2,000 0.2850 1.79%
2023-11-01 0 0.280 0.255 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.255 0.280 0.280 0.280 2,000 0.2800 1.82%
2023-10-31 0 0.275 0.250 0.280 - - 0 0 - 0.275 0.250 0.280 - - 0 - 0.00%
2023-10-30 0 0.275 0.250 0.280 - - 0 0 - 0.275 0.250 0.280 - - 0 - 0.00%
2023-10-27 0 0.275 0.250 0.280 - - 0 0 - 0.275 0.250 0.280 - - 0 - 0.00%
2023-10-26 0 0.275 0.250 0.275 0.280 0.280 84,000 23,520 0.2800 0.275 0.250 0.275 0.280 0.280 84,000 0.2800 5.77%
2023-10-25 0 0.260 0.246 0.275 0.260 0.265 34,000 8,860 0.2606 0.260 0.246 0.275 0.260 0.265 34,000 0.2606 -1.89%
2023-10-24 0 0.265 0.265 0.275 0.265 0.270 20,000 5,350 0.2675 0.265 0.265 0.275 0.265 0.270 20,000 0.2675 -3.64%
2023-10-20 0 0.275 0.275 0.290 0.265 0.310 66,000 19,470 0.2950 0.275 0.275 0.290 0.265 0.310 66,000 0.2950 -9.84%
2023-10-19 0 0.305 0.265 0.305 - - 0 0 - 0.305 0.265 0.305 - - 0 - -3.17%
2023-10-18 0 0.315 0.265 0.315 0.315 0.315 2,000 630 0.3150 0.315 0.265 0.315 0.315 0.315 2,000 0.3150 10.53%
2023-10-17 0 0.285 0.270 0.285 0.290 0.290 40,000 11,600 0.2900 0.285 0.270 0.285 0.290 0.290 40,000 0.2900 0.00%
2023-10-16 0 0.285 0.285 0.290 0.285 0.290 116,000 33,180 0.2860 0.285 0.285 0.290 0.285 0.290 116,000 0.2860 -17.39%
2023-10-13 0 0.345 0.275 0.345 0.345 0.345 4,000 1,380 0.3450 0.345 0.275 0.345 0.345 0.345 4,000 0.3450 15.00%
2023-10-12 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2023-10-11 0 0.300 0.285 0.300 0.300 0.305 60,000 18,050 0.3008 0.300 0.285 0.300 0.300 0.305 60,000 0.3008 -3.23%
2023-10-10 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2023-10-09 0 0.310 0.285 0.340 - - 0 0 - 0.310 0.285 0.340 - - 0 - 0.00%
2023-10-06 0 0.310 0.280 0.340 0.310 0.310 8,000 2,480 0.3100 0.310 0.280 0.340 0.310 0.310 8,000 0.3100 1.64%
2023-10-05 0 0.305 0.270 0.310 0.295 0.305 10,000 2,970 0.2970 0.305 0.270 0.310 0.295 0.305 10,000 0.2970 3.39%
2023-10-04 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2023-10-03 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2023-09-29 0 0.295 0.260 0.295 0.290 0.295 4,000 1,170 0.2925 0.295 0.260 0.295 0.290 0.295 4,000 0.2925 9.26%
2023-09-28 0 0.270 0.270 0.290 0.265 0.315 108,000 30,330 0.2808 0.270 0.270 0.290 0.265 0.315 108,000 0.2808 -5.26%
2023-09-27 0 0.285 0.250 0.285 - - 0 0 - 0.285 0.250 0.285 - - 0 - 0.00%
2023-09-26 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2023-09-25 0 0.285 0.255 0.295 - - 0 0 - 0.285 0.255 0.295 - - 0 - 0.00%
2023-09-22 0 0.285 0.260 0.295 - - 2,000 530 0.2650 0.285 0.260 0.295 - - 2,000 0.2650 0.00%
2023-09-21 0 0.285 0.265 0.310 - - 0 0 - 0.285 0.265 0.310 - - 0 - 0.00%
2023-09-20 0 0.285 0.275 0.310 0.285 0.345 66,000 19,200 0.2909 0.285 0.275 0.310 0.285 0.345 66,000 0.2909 -9.52%
2023-09-19 0 0.315 0.275 0.330 - - 0 0 - 0.315 0.275 0.330 - - 0 - 0.00%
2023-09-18 0 0.315 0.290 0.325 0.300 0.360 98,000 31,390 0.3203 0.315 0.290 0.325 0.300 0.360 98,000 0.3203 -4.55%
2023-09-15 0 0.330 0.285 0.330 - - 0 0 - 0.330 0.285 0.330 - - 0 - -1.49%
2023-09-14 0 0.335 0.285 0.335 0.340 0.340 2,000 680 0.3400 0.335 0.285 0.335 0.340 0.340 2,000 0.3400 9.84%
2023-09-13 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2023-09-12 0 0.305 0.300 0.330 0.305 0.335 142,000 45,180 0.3182 0.305 0.300 0.330 0.305 0.335 142,000 0.3182 0.00%
2023-09-11 0 0.305 0.290 0.305 0.305 0.325 58,000 18,230 0.3143 0.305 0.290 0.305 0.305 0.325 58,000 0.3143 5.17%
2023-09-07 0 0.290 0.275 0.305 0.280 0.295 94,000 27,370 0.2912 0.290 0.275 0.305 0.280 0.295 94,000 0.2912 3.57%
2023-09-06 0 0.280 0.260 0.290 0.255 0.295 82,000 22,770 0.2777 0.280 0.260 0.290 0.255 0.295 82,000 0.2777 0.00%
2023-09-05 0 0.280 0.260 0.285 - - 0 0 - 0.280 0.260 0.285 - - 0 - 0.00%
2023-09-04 0 0.280 0.250 0.280 0.250 0.280 10,000 2,560 0.2560 0.280 0.250 0.280 0.250 0.280 10,000 0.2560 0.00%
2023-08-31 0 0.280 0.246 0.280 0.280 0.285 22,000 6,260 0.2845 0.280 0.246 0.280 0.280 0.285 22,000 0.2845 1.82%
2023-08-30 0 0.275 0.249 0.275 0.275 0.280 22,000 6,060 0.2755 0.275 0.249 0.275 0.275 0.280 22,000 0.2755 10.00%
2023-08-29 0 0.250 0.245 0.275 - - 0 0 - 0.250 0.245 0.275 - - 0 - 0.00%
2023-08-28 0 0.250 0.250 0.275 0.250 0.275 14,000 3,550 0.2536 0.250 0.250 0.275 0.250 0.275 14,000 0.2536 -1.96%
2023-08-25 0 0.255 0.245 0.275 - - 0 0 - 0.255 0.245 0.275 - - 0 - 0.00%
2023-08-24 0 0.255 0.255 0.280 0.255 0.255 22,000 5,610 0.2550 0.255 0.255 0.280 0.255 0.255 22,000 0.2550 -8.93%
2023-08-23 0 0.280 0.250 0.280 0.250 0.280 18,000 4,560 0.2533 0.280 0.250 0.280 0.250 0.280 18,000 0.2533 7.69%
2023-08-22 0 0.260 0.248 0.285 0.255 0.260 74,000 19,110 0.2582 0.260 0.248 0.285 0.255 0.260 74,000 0.2582 -10.34%
2023-08-21 0 0.290 0.255 0.290 0.295 0.295 40,000 11,800 0.2950 0.290 0.255 0.290 0.295 0.295 40,000 0.2950 5.45%
2023-08-18 0 0.275 0.255 0.290 0.248 0.315 20,000 5,352 0.2676 0.275 0.255 0.290 0.248 0.315 20,000 0.2676 -1.79%
2023-08-17 0 0.280 0.255 0.320 0.320 0.320 2,000 640 0.3200 0.280 0.255 0.320 0.320 0.320 2,000 0.3200 -3.45%
2023-08-16 0 0.290 0.285 0.290 0.290 0.320 10,000 2,960 0.2960 0.290 0.285 0.290 0.290 0.320 10,000 0.2960 1.75%
2023-08-15 0 0.285 0.285 0.305 - - 0 0 - 0.285 0.285 0.305 - - 0 - 0.00%
2023-08-14 0 0.285 0.270 0.310 0.305 0.305 2,000 610 0.3050 0.285 0.270 0.310 0.305 0.305 2,000 0.3050 -1.72%
2023-08-11 0 0.290 0.265 0.330 0.246 0.325 22,000 5,828 0.2649 0.290 0.265 0.330 0.246 0.325 22,000 0.2649 -1.69%
2023-08-10 0 0.295 0.270 0.300 - - 0 0 - 0.295 0.270 0.300 - - 0 - -1.67%
2023-08-09 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - -1.64%
2023-08-08 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2023-08-07 0 0.305 0.280 0.310 0.285 0.305 136,000 38,820 0.2854 0.305 0.280 0.310 0.285 0.305 136,000 0.2854 -3.17%
2023-08-04 0 0.315 0.285 0.315 - - 0 0 - 0.315 0.285 0.315 - - 0 - -3.08%
2023-08-03 0 0.325 0.285 0.325 0.325 0.325 2,000 650 0.3250 0.325 0.285 0.325 0.325 0.325 2,000 0.3250 8.33%
2023-08-02 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2023-08-01 0 0.300 0.285 0.300 0.300 0.300 52,000 15,600 0.3000 0.300 0.285 0.300 0.300 0.300 52,000 0.3000 0.00%
2023-07-31 0 0.300 0.290 0.310 0.300 0.335 210,000 64,390 0.3066 0.300 0.290 0.310 0.300 0.335 210,000 0.3066 -9.09%
2023-07-28 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2023-07-27 0 0.330 0.285 0.330 0.300 0.330 44,000 13,660 0.3105 0.330 0.285 0.330 0.300 0.330 44,000 0.3105 11.86%
2023-07-26 0 0.295 0.275 0.300 0.295 0.300 118,000 34,980 0.2964 0.295 0.275 0.300 0.295 0.300 118,000 0.2964 -1.67%
2023-07-25 0 0.300 0.295 0.300 0.300 0.300 22,000 6,600 0.3000 0.300 0.295 0.300 0.300 0.300 22,000 0.3000 -10.45%
2023-07-24 0 0.335 0.280 0.335 0.325 0.335 30,000 9,910 0.3303 0.335 0.280 0.335 0.325 0.335 30,000 0.3303 3.08%
2023-07-21 0 0.325 0.280 0.325 0.325 0.330 22,000 7,250 0.3295 0.325 0.280 0.325 0.325 0.330 22,000 0.3295 -2.99%
2023-07-20 0 0.335 0.280 0.335 0.345 0.345 2,000 690 0.3450 0.335 0.280 0.335 0.345 0.345 2,000 0.3450 13.56%
2023-07-19 0 0.295 0.295 0.335 0.270 0.325 86,000 24,320 0.2828 0.295 0.295 0.335 0.270 0.325 86,000 0.2828 -7.81%
2023-07-18 0 0.320 0.290 0.340 - - 0 0 - 0.320 0.290 0.340 - - 0 - 0.00%
2023-07-14 0 0.320 0.290 0.340 - - 0 0 - 0.320 0.290 0.340 - - 0 - 0.00%
2023-07-13 0 0.320 0.310 0.315 0.305 0.320 36,000 11,490 0.3192 0.320 0.310 0.315 0.305 0.320 36,000 0.3192 -8.57%
2023-07-12 0 0.350 0.295 0.355 - - 0 0 - 0.350 0.295 0.355 - - 0 - 0.00%
2023-07-11 0 0.350 0.295 0.350 0.350 0.350 36,000 12,600 0.3500 0.350 0.295 0.350 0.350 0.350 36,000 0.3500 0.00%
2023-07-10 0 0.350 0.290 0.355 0.350 0.350 10,000 3,500 0.3500 0.350 0.290 0.355 0.350 0.350 10,000 0.3500 -1.41%
2023-07-07 0 0.355 0.295 0.360 0.285 0.355 4,000 1,280 0.3200 0.355 0.295 0.360 0.285 0.355 4,000 0.3200 0.00%
2023-07-06 0 0.355 0.305 0.355 - - 0 0 - 0.355 0.305 0.355 - - 0 - 0.00%
2023-07-05 0 0.355 0.310 0.355 0.360 0.360 42,000 15,120 0.3600 0.355 0.310 0.355 0.360 0.360 42,000 0.3600 4.41%
2023-07-04 0 0.340 0.340 0.345 0.340 0.340 10,000 3,400 0.3400 0.340 0.340 0.345 0.340 0.340 10,000 0.3400 0.00%
2023-07-03 0 0.340 0.275 0.340 0.280 0.340 12,000 3,480 0.2900 0.340 0.275 0.340 0.280 0.340 12,000 0.2900 0.00%
2023-06-30 0 0.340 0.295 0.340 0.345 0.345 20,000 6,900 0.3450 0.340 0.295 0.340 0.345 0.345 20,000 0.3450 6.25%
2023-06-29 0 0.320 0.285 0.340 - - 0 0 - 0.320 0.285 0.340 - - 0 - 0.00%
2023-06-28 0 0.320 0.320 0.340 0.300 0.340 74,000 24,080 0.3254 0.320 0.320 0.340 0.300 0.340 74,000 0.3254 6.67%
2023-06-27 0 0.300 0.295 0.320 0.275 0.300 122,000 34,730 0.2847 0.300 0.295 0.320 0.275 0.300 122,000 0.2847 0.00%
2023-06-26 0 0.300 0.275 0.310 0.280 0.300 26,000 7,600 0.2923 0.300 0.275 0.310 0.280 0.300 26,000 0.2923 0.00%
2023-06-23 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -1.64%
2023-06-21 0 0.305 0.270 0.320 - - 0 0 - 0.305 0.270 0.320 - - 0 - 0.00%
2023-06-20 0 0.305 0.270 0.320 - - 0 0 - 0.305 0.270 0.320 - - 0 - 0.00%
2023-06-19 0 0.305 0.270 0.310 - - 0 0 - 0.305 0.270 0.310 - - 0 - -1.61%
2023-06-16 0 0.310 0.280 0.320 - - 0 0 - 0.310 0.280 0.320 - - 0 - 0.00%
2023-06-15 0 0.310 0.280 0.320 - - 0 0 - 0.310 0.280 0.320 - - 0 - 0.00%
2023-06-14 0 0.310 0.270 0.320 - - 0 0 - 0.310 0.270 0.320 - - 0 - 0.00%
2023-06-13 0 0.310 0.270 0.320 - - 0 0 - 0.310 0.270 0.320 - - 0 - 0.00%
2023-06-12 0 0.310 0.270 0.310 0.315 0.315 2,000 630 0.3150 0.310 0.270 0.310 0.315 0.315 2,000 0.3150 5.08%
2023-06-09 0 0.295 0.270 0.315 0.270 0.300 18,000 5,150 0.2861 0.295 0.270 0.315 0.270 0.300 18,000 0.2861 -1.67%
2023-06-08 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -3.23%
2023-06-07 0 0.310 0.255 0.310 - - 0 0 - 0.310 0.255 0.310 - - 0 - 0.00%
2023-06-06 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2023-06-05 0 0.310 0.270 0.310 0.315 0.315 2,000 630 0.3150 0.310 0.270 0.310 0.315 0.315 2,000 0.3150 6.90%
2023-06-02 0 0.290 0.265 0.290 0.270 0.300 192,000 52,350 0.2727 0.290 0.265 0.290 0.270 0.300 192,000 0.2727 9.43%
2023-06-01 0 0.265 0.260 0.280 - - 0 0 - 0.265 0.260 0.280 - - 0 - 0.00%
2023-05-31 0 0.265 0.255 0.270 0.250 0.285 974,000 250,630 0.2573 0.265 0.255 0.270 0.250 0.285 974,000 0.2573 -13.11%
2023-05-30 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2023-05-29 0 0.305 0.290 0.325 0.275 0.345 250,000 79,020 0.3161 0.305 0.290 0.325 0.275 0.345 250,000 0.3161 -1.61%
2023-05-25 0 0.310 0.270 0.310 - - 10,000 3,100 0.3100 0.310 0.270 0.310 - - 10,000 0.3100 0.00%
2023-05-24 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2023-05-23 0 0.310 0.265 0.345 - - 0 0 - 0.310 0.265 0.345 - - 0 - 0.00%
2023-05-22 0 0.310 0.295 0.310 0.295 0.345 1,078,000 326,210 0.3026 0.310 0.295 0.310 0.295 0.345 1,078,000 0.3026 -10.14%
2023-05-19 0 0.345 0.320 0.365 - - 0 0 - 0.345 0.320 0.365 - - 0 - 0.00%
2023-05-18 0 0.345 0.330 0.365 0.345 0.345 2,000 690 0.3450 0.345 0.330 0.365 0.345 0.345 2,000 0.3450 0.00%
2023-05-17 0 0.345 0.335 0.345 0.345 0.375 18,000 6,630 0.3683 0.345 0.335 0.345 0.345 0.375 18,000 0.3683 -8.00%
2023-05-16 0 0.375 0.345 0.375 - - 0 0 - 0.375 0.345 0.375 - - 0 - 0.00%
2023-05-15 0 0.375 0.345 0.380 - - 0 0 - 0.375 0.345 0.380 - - 0 - 0.00%
2023-05-12 0 0.375 0.345 0.380 - - 0 0 - 0.375 0.345 0.380 - - 0 - 0.00%
2023-05-11 0 0.375 0.370 0.375 0.375 0.375 4,000 1,500 0.3750 0.375 0.370 0.375 0.375 0.375 4,000 0.3750 -1.32%
2023-05-10 0 0.380 0.345 0.390 - - 0 0 - 0.380 0.345 0.390 - - 0 - 0.00%
2023-05-09 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2023-05-08 0 0.380 0.345 0.380 0.390 0.390 8,000 3,120 0.3900 0.380 0.345 0.380 0.390 0.390 8,000 0.3900 -1.30%
2023-05-05 0 0.385 0.345 0.390 - - 0 0 - 0.385 0.345 0.390 - - 0 - 0.00%
2023-05-04 0 0.385 0.340 0.390 0.345 0.385 26,000 9,130 0.3512 0.385 0.340 0.390 0.345 0.385 26,000 0.3512 5.48%
2023-05-03 0 0.365 0.340 0.395 0.365 0.385 10,000 3,690 0.3690 0.365 0.340 0.395 0.365 0.385 10,000 0.3690 -5.19%
2023-05-02 0 0.385 0.360 0.395 - - 0 0 - 0.385 0.360 0.395 - - 0 - 0.00%
2023-04-28 0 0.385 0.355 0.385 0.350 0.390 28,000 10,840 0.3871 0.385 0.355 0.385 0.350 0.390 28,000 0.3871 10.00%
2023-04-27 0 0.350 0.345 0.380 0.340 0.360 124,000 43,300 0.3492 0.350 0.345 0.380 0.340 0.360 124,000 0.3492 -2.78%
2023-04-26 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2023-04-25 0 0.360 0.350 0.390 0.360 0.380 18,000 6,560 0.3644 0.360 0.350 0.390 0.360 0.380 18,000 0.3644 0.00%
2023-04-24 0 0.360 0.340 0.390 - - 0 0 - 0.360 0.340 0.390 - - 0 - 0.00%
2023-04-21 0 0.360 0.340 0.385 0.360 0.360 58,000 20,980 0.3617 0.360 0.340 0.385 0.360 0.360 58,000 0.3617 -2.70%
2023-04-20 0 0.370 0.360 0.390 0.330 0.370 632,000 224,780 0.3557 0.370 0.360 0.390 0.330 0.370 632,000 0.3557 -8.64%
2023-04-19 0 0.405 0.370 0.405 0.405 0.405 8,000 3,240 0.4050 0.405 0.370 0.405 0.405 0.405 8,000 0.4050 9.46%
2023-04-18 0 0.370 0.365 0.420 0.360 0.370 54,000 19,500 0.3611 0.370 0.365 0.420 0.360 0.370 54,000 0.3611 -11.90%
2023-04-17 0 0.420 0.385 0.420 0.385 0.420 92,000 37,690 0.4097 0.420 0.385 0.420 0.385 0.420 92,000 0.4097 9.09%
2023-04-14 0 0.385 0.385 0.405 0.380 0.385 8,000 3,070 0.3838 0.385 0.385 0.405 0.380 0.385 8,000 0.3838 1.32%
2023-04-13 0 0.380 0.370 0.380 0.380 0.380 2,000 760 0.3800 0.380 0.370 0.380 0.380 0.380 2,000 0.3800 -5.00%
2023-04-12 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2023-04-11 0 0.400 0.375 0.410 - - 34,000 13,600 0.4000 0.400 0.375 0.410 - - 34,000 0.4000 0.00%
2023-04-06 0 0.400 0.370 0.400 0.410 0.410 2,000 820 0.4100 0.400 0.370 0.400 0.410 0.410 2,000 0.4100 1.27%
2023-04-04 0 0.395 0.380 0.400 - - 0 0 - 0.395 0.380 0.400 - - 0 - 0.00%
2023-04-03 0 0.395 0.370 0.405 - - 0 0 - 0.395 0.370 0.405 - - 0 - 0.00%
2023-03-31 0 0.395 0.370 0.395 0.370 0.400 10,000 3,940 0.3940 0.395 0.370 0.395 0.370 0.400 10,000 0.3940 6.76%
2023-03-30 0 0.370 0.370 0.405 0.370 0.370 20,000 7,400 0.3700 0.370 0.370 0.405 0.370 0.370 20,000 0.3700 -3.90%
2023-03-29 0 0.385 0.370 0.405 0.385 0.385 20,000 7,700 0.3850 0.385 0.370 0.405 0.385 0.385 20,000 0.3850 0.00%
2023-03-28 0 0.385 0.370 0.400 0.385 0.385 16,000 6,160 0.3850 0.385 0.370 0.400 0.385 0.385 16,000 0.3850 0.00%
2023-03-27 0 0.385 0.360 0.385 0.365 0.385 28,000 10,550 0.3768 0.385 0.360 0.385 0.365 0.385 28,000 0.3768 5.48%
2023-03-24 0 0.365 0.365 0.385 0.360 0.380 10,000 3,640 0.3640 0.365 0.365 0.385 0.360 0.380 10,000 0.3640 -5.19%
2023-03-23 0 0.385 0.365 0.385 0.350 0.390 250,000 92,510 0.3700 0.385 0.365 0.385 0.350 0.390 250,000 0.3700 -4.94%
2023-03-22 0 0.405 0.380 0.405 0.405 0.405 6,000 2,430 0.4050 0.405 0.380 0.405 0.405 0.405 6,000 0.4050 0.00%
2023-03-21 0 0.405 0.390 0.405 0.370 0.405 148,000 57,250 0.3868 0.405 0.390 0.405 0.370 0.405 148,000 0.3868 9.46%
2023-03-20 0 0.370 0.370 0.415 0.370 0.390 102,000 38,460 0.3771 0.370 0.370 0.415 0.370 0.390 102,000 0.3771 -13.95%
2023-03-17 0 0.430 0.380 0.435 - - 0 0 - 0.430 0.380 0.435 - - 0 - 0.00%
2023-03-16 0 0.430 0.405 0.435 - - 6,000 2,580 0.4300 0.430 0.405 0.435 - - 6,000 0.4300 0.00%
2023-03-15 0 0.430 0.405 0.430 - - 0 0 - 0.430 0.405 0.430 - - 0 - 0.00%
2023-03-14 0 0.430 0.405 0.435 - - 0 0 - 0.430 0.405 0.435 - - 0 - 0.00%
2023-03-13 0 0.430 0.405 0.435 - - 0 0 - 0.430 0.405 0.435 - - 0 - 0.00%
2023-03-10 0 0.430 0.405 0.430 - - 0 0 - 0.430 0.405 0.430 - - 0 - 0.00%
2023-03-09 0 0.430 0.405 0.430 - - 0 0 - 0.430 0.405 0.430 - - 0 - 0.00%
2023-03-08 0 0.430 0.405 0.430 0.435 0.435 10,000 4,350 0.4350 0.430 0.405 0.430 0.435 0.435 10,000 0.4350 0.00%
2023-03-07 0 0.430 0.405 0.430 - - 0 0 - 0.430 0.405 0.430 - - 0 - 0.00%
2023-03-06 0 0.430 0.405 0.440 0.430 0.440 16,000 6,940 0.4338 0.430 0.405 0.440 0.430 0.440 16,000 0.4338 0.00%
2023-03-03 0 0.430 0.405 0.440 - - 0 0 - 0.430 0.405 0.440 - - 0 - 0.00%
2023-03-02 0 0.430 0.420 0.440 - - 0 0 - 0.430 0.420 0.440 - - 0 - 0.00%
2023-03-01 0 0.430 0.410 0.430 0.405 0.435 28,000 11,400 0.4071 0.430 0.410 0.430 0.405 0.435 28,000 0.4071 2.38%
2023-02-28 0 0.420 0.405 0.420 0.435 0.435 8,000 3,480 0.4350 0.420 0.405 0.420 0.435 0.435 8,000 0.4350 -3.45%
2023-02-27 0 0.435 0.410 0.450 - - 0 0 - 0.435 0.410 0.450 - - 0 - 0.00%
2023-02-24 0 0.435 0.405 0.445 0.435 0.435 4,000 1,740 0.4350 0.435 0.405 0.445 0.435 0.435 4,000 0.4350 0.00%
2023-02-23 0 0.435 0.430 0.435 0.435 0.435 8,000 3,480 0.4350 0.435 0.430 0.435 0.435 0.435 8,000 0.4350 0.00%
2023-02-22 0 0.435 0.410 0.445 - - 0 0 - 0.435 0.410 0.445 - - 0 - 0.00%
2023-02-21 0 0.435 0.405 0.445 - - 0 0 - 0.435 0.405 0.445 - - 0 - 0.00%
2023-02-20 0 0.435 0.435 0.445 - - 0 0 - 0.435 0.435 0.445 - - 0 - 0.00%
2023-02-17 0 0.435 0.405 0.435 0.445 0.445 2,000 890 0.4450 0.435 0.405 0.435 0.445 0.445 2,000 0.4450 6.10%
2023-02-16 0 0.410 0.410 0.445 0.400 0.410 44,000 17,770 0.4039 0.410 0.410 0.445 0.400 0.410 44,000 0.4039 -6.82%
2023-02-15 0 0.440 0.410 0.440 0.405 0.440 56,000 22,880 0.4086 0.440 0.410 0.440 0.405 0.440 56,000 0.4086 7.32%
2023-02-14 0 0.410 0.405 0.410 0.410 0.415 100,000 41,120 0.4112 0.410 0.405 0.410 0.410 0.415 100,000 0.4112 -2.38%
2023-02-13 0 0.420 0.420 0.465 0.415 0.460 44,000 18,660 0.4241 0.420 0.420 0.465 0.415 0.460 44,000 0.4241 -4.55%
2023-02-10 0 0.440 0.430 0.490 - - 0 0 - 0.440 0.430 0.490 - - 0 - 0.00%
2023-02-09 0 0.440 0.430 0.490 - - 0 0 - 0.440 0.430 0.490 - - 0 - 0.00%
2023-02-08 0 0.440 0.440 0.485 0.440 0.495 78,000 35,130 0.4504 0.440 0.440 0.485 0.440 0.495 78,000 0.4504 -12.00%
2023-02-07 0 0.500 0.445 0.500 0.500 0.500 2,000 1,000 0.5000 0.500 0.445 0.500 0.500 0.500 2,000 0.5000 4.17%
2023-02-06 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - -2.04%
2023-02-03 0 0.490 0.440 0.490 0.490 0.520 22,000 10,780 0.4900 0.490 0.440 0.490 0.490 0.520 22,000 0.4900 8.89%
2023-02-02 0 0.450 0.415 0.485 0.440 0.450 14,000 6,270 0.4479 0.450 0.415 0.485 0.440 0.450 14,000 0.4479 2.27%
2023-02-01 0 0.440 0.440 0.475 0.440 0.440 20,000 8,800 0.4400 0.440 0.440 0.475 0.440 0.440 20,000 0.4400 0.00%
2023-01-31 0 0.440 0.415 0.450 - - 0 0 - 0.440 0.415 0.450 - - 0 - 0.00%
2023-01-30 0 0.440 0.440 0.450 0.440 0.440 4,000 1,760 0.4400 0.440 0.440 0.450 0.440 0.440 4,000 0.4400 -2.22%
2023-01-27 0 0.450 0.430 0.460 0.450 0.500 120,000 57,530 0.4794 0.450 0.430 0.460 0.450 0.500 120,000 0.4794 4.65%
2023-01-26 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2023-01-20 0 0.430 0.405 0.430 0.430 0.435 56,000 24,250 0.4330 0.430 0.405 0.430 0.430 0.435 56,000 0.4330 8.86%
2023-01-19 0 0.395 0.395 0.420 0.390 0.435 1,102,000 442,890 0.4019 0.395 0.395 0.420 0.390 0.435 1,102,000 0.4019 -10.23%
2023-01-18 0 0.440 0.425 0.450 - - 0 0 - 0.440 0.425 0.450 - - 0 - 0.00%
2023-01-17 0 0.440 0.415 0.450 - - 0 0 - 0.440 0.415 0.450 - - 0 - 0.00%
2023-01-16 0 0.440 0.440 0.460 - - 0 0 - 0.440 0.440 0.460 - - 0 - 0.00%
2023-01-13 0 0.440 0.440 0.450 0.440 0.450 18,000 7,970 0.4428 0.440 0.440 0.450 0.440 0.450 18,000 0.4428 3.53%
2023-01-12 0 0.425 0.420 0.460 0.425 0.460 206,000 89,540 0.4347 0.425 0.420 0.460 0.425 0.460 206,000 0.4347 -8.60%
2023-01-11 0 0.465 0.465 0.480 0.430 0.480 60,000 27,300 0.4550 0.465 0.465 0.480 0.430 0.480 60,000 0.4550 -5.10%
2023-01-10 0 0.490 0.480 0.530 - - 0 0 - 0.490 0.480 0.530 - - 0 - 0.00%
2023-01-09 0 0.490 0.490 0.530 - - 0 0 - 0.490 0.490 0.530 - - 0 - 0.00%
2023-01-06 0 0.490 0.485 0.490 0.490 0.500 42,000 20,880 0.4971 0.490 0.485 0.490 0.490 0.500 42,000 0.4971 -2.00%
2023-01-05 0 0.500 0.495 0.500 0.490 0.500 52,000 25,820 0.4965 0.500 0.495 0.500 0.490 0.500 52,000 0.4965 0.00%
2023-01-04 0 0.500 0.460 0.500 0.550 0.550 2,000 1,100 0.5500 0.500 0.460 0.500 0.550 0.550 2,000 0.5500 4.17%
2023-01-03 0 0.480 0.460 0.500 0.480 0.480 108,000 51,840 0.4800 0.480 0.460 0.500 0.480 0.480 108,000 0.4800 -9.43%
2022-12-30 0 0.530 0.475 0.530 0.540 0.540 6,000 3,040 0.5067 0.530 0.475 0.530 0.540 0.540 6,000 0.5067 7.07%
2022-12-29 0 0.495 0.460 0.495 - - 8,000 3,960 0.4950 0.495 0.460 0.495 - - 8,000 0.4950 -4.81%
2022-12-28 0 0.520 0.490 0.520 0.560 0.560 34,000 19,040 0.5600 0.520 0.490 0.520 0.560 0.560 34,000 0.5600 8.33%
2022-12-23 0 0.480 0.480 0.540 - - 0 0 - 0.480 0.480 0.540 - - 0 - 2.13%
2022-12-22 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2022-12-21 0 0.470 0.480 0.530 0.460 0.475 156,000 73,690 0.4724 0.470 0.480 0.530 0.460 0.475 156,000 0.4724 -9.62%
2022-12-20 0 0.520 0.445 0.520 - - 0 0 - 0.520 0.445 0.520 - - 0 - 0.00%
2022-12-19 0 0.520 0.445 0.520 - - 0 0 - 0.520 0.445 0.520 - - 0 - 0.00%
2022-12-16 0 0.520 0.455 0.550 0.455 0.530 22,000 10,450 0.4750 0.520 0.455 0.550 0.455 0.530 22,000 0.4750 -1.89%
2022-12-15 0 0.530 0.465 0.530 0.480 0.530 36,000 17,580 0.4883 0.530 0.465 0.530 0.480 0.530 36,000 0.4883 1.92%
2022-12-14 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2022-12-13 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2022-12-12 0 0.520 0.470 0.540 - - 0 0 - 0.520 0.470 0.540 - - 0 - 0.00%
2022-12-09 0 0.520 0.510 0.520 0.510 0.520 30,000 15,580 0.5193 0.520 0.510 0.520 0.510 0.520 30,000 0.5193 4.00%
2022-12-08 0 0.500 0.500 0.510 0.500 0.520 120,000 60,440 0.5037 0.500 0.500 0.510 0.500 0.520 120,000 0.5037 2.04%
2022-12-07 0 0.490 0.440 0.490 0.425 0.490 4,000 1,830 0.4575 0.490 0.440 0.490 0.425 0.490 4,000 0.4575 8.89%
2022-12-06 0 0.450 0.425 0.460 0.450 0.455 60,000 27,050 0.4508 0.450 0.425 0.460 0.450 0.455 60,000 0.4508 0.00%
2022-12-05 0 0.450 0.450 0.485 0.430 0.430 2,000 860 0.4300 0.450 0.450 0.485 0.430 0.430 2,000 0.4300 -8.16%
2022-12-02 0 0.490 0.440 0.490 0.430 0.490 6,000 2,810 0.4683 0.490 0.440 0.490 0.430 0.490 6,000 0.4683 0.00%
2022-12-01 0 0.490 0.455 0.490 0.490 0.540 16,000 8,500 0.5313 0.490 0.455 0.490 0.490 0.540 16,000 0.5313 0.00%
2022-11-30 0 0.490 0.430 0.495 - - 0 0 - 0.490 0.430 0.495 - - 0 - 0.00%
2022-11-29 0 0.490 0.430 0.490 0.490 0.490 4,000 1,960 0.4900 0.490 0.430 0.490 0.490 0.490 4,000 0.4900 0.00%
2022-11-28 0 0.490 0.430 0.490 - - 0 0 - 0.490 0.430 0.490 - - 0 - -1.01%
2022-11-25 0 0.495 0.450 0.495 0.440 0.500 18,724,000 8,260,210 0.4412 0.495 0.450 0.495 0.440 0.500 18,724,000 0.4412 15.12%
2022-11-24 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - -2.27%
2022-11-23 0 0.440 0.390 0.440 - - 10,000 4,200 0.4200 0.440 0.390 0.440 - - 10,000 0.4200 0.00%
2022-11-22 0 0.440 0.380 0.440 - - 0 0 - 0.440 0.380 0.440 - - 0 - 0.00%
2022-11-21 0 0.440 0.440 0.480 0.380 0.380 2,000 760 0.3800 0.440 0.440 0.480 0.380 0.380 2,000 0.3800 0.00%
2022-11-18 0 0.440 0.430 0.440 0.440 0.440 2,000 880 0.4400 0.440 0.430 0.440 0.440 0.440 2,000 0.4400 1.15%
2022-11-17 0 0.435 0.375 0.435 - - 0 0 - 0.435 0.375 0.435 - - 0 - 0.00%
2022-11-16 0 0.435 0.400 0.435 - - 0 0 - 0.435 0.400 0.435 - - 0 - -7.45%
2022-11-15 0 0.470 0.375 0.470 0.480 0.480 2,000 960 0.4800 0.470 0.375 0.470 0.480 0.480 2,000 0.4800 5.62%
2022-11-14 0 0.445 0.400 0.445 0.400 0.445 36,000 14,760 0.4100 0.445 0.400 0.445 0.400 0.445 36,000 0.4100 11.25%
2022-11-11 0 0.400 0.400 0.440 0.400 0.450 6,000 2,500 0.4167 0.400 0.400 0.440 0.400 0.450 6,000 0.4167 2.56%
2022-11-10 0 0.390 0.385 0.400 0.390 0.400 22,000 8,700 0.3955 0.390 0.385 0.400 0.390 0.400 22,000 0.3955 -2.50%
2022-11-09 0 0.400 0.400 0.430 0.400 0.400 10,000 4,000 0.4000 0.400 0.400 0.430 0.400 0.400 10,000 0.4000 0.00%
2022-11-08 0 0.400 0.355 0.400 0.400 0.430 64,000 26,220 0.4097 0.400 0.355 0.400 0.400 0.430 64,000 0.4097 -4.76%
2022-11-07 0 0.420 0.415 0.445 0.405 0.420 6,000 2,490 0.4150 0.420 0.415 0.445 0.405 0.420 6,000 0.4150 -6.67%
2022-11-04 0 0.450 0.390 0.450 0.445 0.450 58,000 25,850 0.4457 0.450 0.390 0.450 0.445 0.450 58,000 0.4457 1.12%
2022-11-03 0 0.445 0.350 0.445 0.390 0.450 12,000 4,800 0.4000 0.445 0.350 0.445 0.390 0.450 12,000 0.4000 14.10%
2022-11-02 0 0.390 0.390 0.440 0.380 0.380 92,000 34,960 0.3800 0.390 0.390 0.440 0.380 0.380 92,000 0.3800 2.63%
2022-11-01 0 0.380 0.360 0.380 0.355 0.390 106,000 39,250 0.3703 0.380 0.360 0.380 0.355 0.390 106,000 0.3703 -5.00%
2022-10-31 0 0.400 0.360 0.435 0.355 0.480 26,000 11,400 0.4385 0.400 0.360 0.435 0.355 0.480 26,000 0.4385 3.90%
2022-10-28 0 0.385 0.340 0.385 0.350 0.480 48,000 17,840 0.3717 0.385 0.340 0.385 0.350 0.480 48,000 0.3717 -3.75%
2022-10-27 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2022-10-26 0 0.400 0.350 0.400 0.400 0.400 42,000 16,800 0.4000 0.400 0.350 0.400 0.400 0.400 42,000 0.4000 0.00%
2022-10-25 0 0.400 0.350 0.400 0.400 0.400 10,000 4,000 0.4000 0.400 0.350 0.400 0.400 0.400 10,000 0.4000 0.00%
2022-10-24 0 0.400 0.380 0.410 0.390 0.405 100,000 39,950 0.3995 0.400 0.380 0.410 0.390 0.405 100,000 0.3995 -10.11%
2022-10-21 0 0.445 0.405 0.445 - - 0 0 - 0.445 0.405 0.445 - - 0 - 0.00%
2022-10-20 0 0.445 0.405 0.445 - - 0 0 - 0.445 0.405 0.445 - - 0 - -2.20%
2022-10-19 0 0.455 0.405 0.455 - - 0 0 - 0.455 0.405 0.455 - - 0 - -1.09%
2022-10-18 0 0.460 0.405 0.460 0.470 0.500 4,000 1,940 0.4850 0.460 0.405 0.460 0.470 0.500 4,000 0.4850 9.52%
2022-10-17 0 0.420 0.405 0.435 0.415 0.420 40,000 16,680 0.4170 0.420 0.405 0.435 0.415 0.420 40,000 0.4170 -4.55%
2022-10-14 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - -4.35%
2022-10-13 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - -2.13%
2022-10-12 0 0.470 0.470 0.490 0.450 0.450 10,000 4,500 0.4500 0.470 0.470 0.490 0.450 0.450 10,000 0.4500 -5.05%
2022-10-11 0 0.495 0.420 0.495 - - 0 0 - 0.495 0.420 0.495 - - 0 - -1.00%
2022-10-10 0 0.500 0.420 0.500 - - 0 0 - 0.500 0.420 0.500 - - 0 - 0.00%
2022-10-07 0 0.500 0.440 0.500 0.520 0.530 22,000 11,460 0.5209 0.500 0.440 0.500 0.520 0.530 22,000 0.5209 -3.85%
2022-10-06 0 0.520 0.440 0.520 - - 0 0 - 0.520 0.440 0.520 - - 0 - 0.00%
2022-10-05 0 0.520 0.440 0.520 0.510 0.560 22,000 11,640 0.5291 0.520 0.440 0.520 0.510 0.560 22,000 0.5291 4.00%
2022-10-03 0 0.500 0.420 0.500 - - 0 0 - 0.500 0.420 0.500 - - 0 - 0.00%
2022-09-30 0 0.500 0.440 0.500 0.510 0.510 2,000 1,020 0.5100 0.500 0.440 0.500 0.510 0.510 2,000 0.5100 2.04%
2022-09-29 0 0.490 0.425 0.490 0.410 0.495 38,000 16,950 0.4461 0.490 0.425 0.490 0.410 0.495 38,000 0.4461 -1.01%
2022-09-28 0 0.495 0.415 0.495 - - 0 0 - 0.495 0.415 0.495 - - 0 - 0.00%
2022-09-27 0 0.495 0.420 0.495 0.450 0.500 12,000 5,500 0.4583 0.495 0.420 0.495 0.450 0.500 12,000 0.4583 10.00%
2022-09-26 0 0.450 0.430 0.460 0.425 0.475 552,000 246,740 0.4470 0.450 0.430 0.460 0.425 0.475 552,000 0.4470 -13.46%
2022-09-23 0 0.520 0.475 0.540 - - 0 0 - 0.520 0.475 0.540 - - 0 - 0.00%
2022-09-22 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - -3.70%
2022-09-21 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2022-09-20 0 0.540 0.475 0.540 0.500 0.540 24,000 12,160 0.5067 0.540 0.475 0.540 0.500 0.540 24,000 0.5067 3.85%
2022-09-19 0 0.520 0.500 0.520 0.465 0.520 8,000 3,990 0.4988 0.520 0.500 0.520 0.465 0.520 8,000 0.4988 4.00%
2022-09-16 0 0.500 0.490 0.510 0.490 0.500 18,000 8,880 0.4933 0.500 0.490 0.510 0.490 0.500 18,000 0.4933 -1.96%
2022-09-15 0 0.510 0.495 0.510 0.495 0.510 4,000 2,010 0.5025 0.510 0.495 0.510 0.495 0.510 4,000 0.5025 0.00%
2022-09-14 0 0.510 0.490 0.520 0.490 0.530 94,000 46,760 0.4974 0.510 0.490 0.520 0.490 0.530 94,000 0.4974 -5.56%
2022-09-13 0 0.540 0.495 0.540 0.540 0.540 10,000 5,400 0.5400 0.540 0.495 0.540 0.540 0.540 10,000 0.5400 10.20%
2022-09-09 0 0.490 0.490 0.520 0.490 0.530 14,000 7,020 0.5014 0.490 0.490 0.520 0.490 0.530 14,000 0.5014 -1.01%
2022-09-08 0 0.495 0.490 0.510 0.495 0.540 36,000 18,480 0.5133 0.495 0.490 0.510 0.495 0.540 36,000 0.5133 -8.33%
2022-09-07 0 0.540 0.500 0.550 0.530 0.550 6,000 3,240 0.5400 0.540 0.500 0.550 0.530 0.550 6,000 0.5400 1.89%
2022-09-06 0 0.530 0.485 0.530 - - 0 0 - 0.530 0.485 0.530 - - 0 - 0.00%
2022-09-05 0 0.530 0.495 0.550 0.490 0.530 46,000 23,240 0.5052 0.530 0.495 0.550 0.490 0.530 46,000 0.5052 1.92%
2022-09-02 0 0.520 0.510 0.530 0.510 0.520 16,000 8,220 0.5138 0.520 0.510 0.530 0.510 0.520 16,000 0.5138 -8.77%
2022-09-01 0 0.570 0.510 0.570 0.580 0.580 4,000 2,320 0.5800 0.570 0.510 0.570 0.580 0.580 4,000 0.5800 -1.72%
2022-08-31 0 0.580 0.510 0.580 0.510 0.600 28,000 15,220 0.5436 0.580 0.510 0.580 0.510 0.600 28,000 0.5436 16.00%
2022-08-30 0 0.500 0.465 0.500 0.495 0.500 100,000 49,960 0.4996 0.500 0.465 0.500 0.495 0.500 100,000 0.4996 0.00%
2022-08-29 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - -5.66%
2022-08-26 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2022-08-25 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2022-08-24 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2022-08-23 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2022-08-22 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2022-08-19 0 0.530 0.475 0.530 0.530 0.530 2,000 1,060 0.5300 0.530 0.475 0.530 0.530 0.530 2,000 0.5300 8.16%
2022-08-18 0 0.490 0.490 0.550 0.490 0.510 94,000 47,020 0.5002 0.490 0.490 0.550 0.490 0.510 94,000 0.5002 -5.77%
2022-08-17 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2022-08-16 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2022-08-15 0 0.520 0.510 0.560 0.500 0.520 60,000 30,600 0.5100 0.520 0.510 0.560 0.500 0.520 60,000 0.5100 -3.70%
2022-08-12 0 0.540 0.500 0.560 - - 0 0 - 0.540 0.500 0.560 - - 0 - 0.00%
2022-08-11 0 0.540 0.540 0.560 0.540 0.540 22,000 11,880 0.5400 0.540 0.540 0.560 0.540 0.540 22,000 0.5400 3.85%
2022-08-10 0 0.520 0.520 0.550 0.510 0.580 58,000 31,120 0.5366 0.520 0.520 0.550 0.510 0.580 58,000 0.5366 -11.86%
2022-08-09 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - -1.67%
2022-08-08 0 0.600 0.520 0.600 0.550 0.600 24,000 13,300 0.5542 0.600 0.520 0.600 0.550 0.600 24,000 0.5542 17.65%
2022-08-05 0 0.510 0.510 0.540 0.510 0.520 32,000 16,420 0.5131 0.510 0.510 0.540 0.510 0.520 32,000 0.5131 -1.92%
2022-08-04 0 0.520 0.520 0.550 0.520 0.520 14,000 7,280 0.5200 0.520 0.520 0.550 0.520 0.520 14,000 0.5200 -3.70%
2022-08-03 0 0.540 0.530 0.550 0.530 0.540 32,000 17,220 0.5381 0.540 0.530 0.550 0.530 0.540 32,000 0.5381 -1.82%
2022-08-02 0 0.550 0.530 0.570 - - 0 0 - 0.550 0.530 0.570 - - 0 - 0.00%
2022-08-01 0 0.550 0.540 0.600 - - 0 0 - 0.550 0.540 0.600 - - 0 - 0.00%
2022-07-29 0 0.550 0.550 0.560 0.550 0.570 26,000 14,380 0.5531 0.550 0.550 0.560 0.550 0.570 26,000 0.5531 -1.79%
2022-07-28 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2022-07-27 0 0.560 0.550 0.570 0.550 0.560 32,000 17,840 0.5575 0.560 0.550 0.570 0.550 0.560 32,000 0.5575 1.82%
2022-07-26 0 0.550 0.550 0.570 0.540 0.540 28,000 15,120 0.5400 0.550 0.550 0.570 0.540 0.540 28,000 0.5400 -6.78%
2022-07-25 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2022-07-22 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2022-07-21 0 0.590 0.540 0.600 0.540 0.590 16,000 8,840 0.5525 0.590 0.540 0.600 0.540 0.590 16,000 0.5525 -1.67%
2022-07-20 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2022-07-19 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - -1.64%
2022-07-18 0 0.610 0.550 0.610 0.530 0.630 10,000 5,500 0.5500 0.610 0.550 0.610 0.530 0.630 10,000 0.5500 8.93%
2022-07-15 0 0.560 0.550 0.570 0.560 0.560 6,000 3,360 0.5600 0.560 0.550 0.570 0.560 0.560 6,000 0.5600 -1.75%
2022-07-14 0 0.570 0.570 0.600 - - 0 0 - 0.570 0.570 0.600 - - 0 - 0.00%
2022-07-13 0 0.570 0.520 0.620 - - 0 0 - 0.570 0.520 0.620 - - 0 - 0.00%
2022-07-12 0 0.570 0.550 0.600 0.570 0.570 4,000 2,280 0.5700 0.570 0.550 0.600 0.570 0.570 4,000 0.5700 0.00%
2022-07-11 0 0.570 0.550 0.590 0.510 0.570 98,000 52,420 0.5349 0.570 0.550 0.590 0.510 0.570 98,000 0.5349 -5.00%
2022-07-08 0 0.600 0.570 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.570 0.600 0.600 0.600 2,000 0.6000 0.00%
2022-07-07 0 0.600 0.580 0.610 0.600 0.600 2,000 1,200 0.6000 0.600 0.580 0.610 0.600 0.600 2,000 0.6000 0.00%
2022-07-06 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - -1.64%
2022-07-05 0 0.610 0.580 0.610 0.570 0.610 5,390 3,082 0.5718 0.610 0.580 0.610 0.570 0.610 5,390 0.5718 1.67%
2022-07-04 0 0.600 0.600 0.620 0.550 0.600 116,000 66,560 0.5738 0.600 0.600 0.620 0.550 0.600 116,000 0.5738 3.45%
2022-06-30 0 0.580 0.580 0.590 0.580 0.610 36,000 21,240 0.5900 0.580 0.580 0.590 0.580 0.610 36,000 0.5900 0.00%
2022-06-29 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2022-06-28 0 0.580 0.570 0.590 0.540 0.590 176,000 97,320 0.5530 0.580 0.570 0.590 0.540 0.590 176,000 0.5530 -3.33%
2022-06-27 0 0.600 0.570 0.600 0.600 0.600 14,000 8,400 0.6000 0.600 0.570 0.600 0.600 0.600 14,000 0.6000 0.00%
2022-06-24 0 0.600 0.600 0.620 0.600 0.600 4,000 2,400 0.6000 0.600 0.600 0.620 0.600 0.600 4,000 0.6000 0.00%
2022-06-23 0 0.600 0.580 0.600 - - 2,000 1,200 0.6000 0.600 0.580 0.600 - - 2,000 0.6000 0.00%
2022-06-22 0 0.600 0.560 0.600 0.600 0.600 18,000 10,800 0.6000 0.600 0.560 0.600 0.600 0.600 18,000 0.6000 0.00%
2022-06-21 0 0.600 0.600 0.620 0.580 0.610 64,000 38,580 0.6028 0.600 0.600 0.620 0.580 0.610 64,000 0.6028 -7.69%
2022-06-20 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2022-06-17 0 0.650 0.600 0.650 0.670 0.670 20,000 13,400 0.6700 0.650 0.600 0.650 0.670 0.670 20,000 0.6700 3.17%
2022-06-16 0 0.630 0.600 0.640 0.630 0.630 30,000 18,900 0.6300 0.630 0.600 0.640 0.630 0.630 30,000 0.6300 0.00%
2022-06-15 0 0.630 0.600 0.630 0.640 0.640 34,000 21,760 0.6400 0.630 0.600 0.630 0.640 0.640 34,000 0.6400 0.00%
2022-06-14 0 0.630 0.600 0.630 0.580 0.630 40,000 24,060 0.6015 0.630 0.600 0.630 0.580 0.630 40,000 0.6015 0.00%
2022-06-13 0 0.630 0.630 0.660 0.620 0.660 36,000 22,980 0.6383 0.630 0.630 0.660 0.620 0.660 36,000 0.6383 1.61%
2022-06-10 0 0.620 0.610 0.660 0.610 0.650 28,000 17,840 0.6371 0.620 0.610 0.660 0.610 0.650 28,000 0.6371 -4.62%
2022-06-09 0 0.650 0.650 0.680 0.650 0.650 24,000 15,480 0.6450 0.650 0.650 0.680 0.650 0.650 24,000 0.6450 3.17%
2022-06-08 0 0.630 0.600 0.630 0.600 0.670 72,000 45,780 0.6358 0.630 0.600 0.630 0.600 0.670 72,000 0.6358 5.00%
2022-06-07 0 0.600 0.600 0.660 0.600 0.600 50,000 30,000 0.6000 0.600 0.600 0.660 0.600 0.600 50,000 0.6000 0.00%
2022-06-06 0 0.600 0.600 0.650 0.600 0.710 260,000 170,260 0.6548 0.600 0.600 0.650 0.600 0.710 260,000 0.6548 -7.69%
2022-06-02 0 0.650 0.620 0.660 0.650 0.660 26,000 17,140 0.6592 0.650 0.620 0.660 0.650 0.660 26,000 0.6592 -1.52%
2022-06-01 0 0.660 0.620 0.660 0.580 0.670 58,000 35,820 0.6176 0.660 0.620 0.660 0.580 0.670 58,000 0.6176 -1.49%
2022-05-31 0 0.670 0.610 0.670 0.710 0.710 2,000 1,420 0.7100 0.670 0.610 0.670 0.710 0.710 2,000 0.7100 11.67%
2022-05-30 0 0.600 0.600 0.650 0.600 0.600 16,000 9,600 0.6000 0.600 0.600 0.650 0.600 0.600 16,000 0.6000 0.00%
2022-05-27 0 0.600 0.570 0.610 0.600 0.620 140,000 85,280 0.6091 0.600 0.570 0.610 0.600 0.620 140,000 0.6091 -6.25%
2022-05-26 0 0.640 0.600 0.660 - - 0 0 - 0.640 0.600 0.660 - - 0 - 0.00%
2022-05-25 0 0.640 0.570 0.640 0.570 0.720 82,000 50,740 0.6188 0.640 0.570 0.640 0.570 0.720 82,000 0.6188 1.59%
2022-05-24 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2022-05-23 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2022-05-20 0 0.630 0.550 0.630 0.630 0.630 2,000 1,260 0.6300 0.630 0.550 0.630 0.630 0.630 2,000 0.6300 -1.56%
2022-05-19 0 0.640 0.550 0.640 0.530 0.640 68,000 36,440 0.5359 0.640 0.550 0.640 0.530 0.640 68,000 0.5359 8.47%
2022-05-18 0 0.590 0.570 0.640 - - 0 0 - 0.590 0.570 0.640 - - 0 - 0.00%
2022-05-17 0 0.590 0.570 0.640 - - 4,000 2,440 0.6100 0.590 0.570 0.640 - - 4,000 0.6100 0.00%
2022-05-16 0 0.590 0.520 0.610 0.590 0.590 8,000 4,720 0.5900 0.590 0.520 0.610 0.590 0.590 8,000 0.5900 1.72%
2022-05-13 0 0.580 0.580 0.610 0.560 0.570 20,000 11,380 0.5690 0.580 0.580 0.610 0.560 0.570 20,000 0.5690 -7.94%
2022-05-12 0 0.630 0.570 0.630 0.560 0.630 18,000 10,660 0.5922 0.630 0.570 0.630 0.560 0.630 18,000 0.5922 -3.08%
2022-05-11 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2022-05-10 0 0.650 0.580 0.650 0.650 0.650 10,000 6,500 0.6500 0.650 0.580 0.650 0.650 0.650 10,000 0.6500 1.56%
2022-05-06 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - 0.00%
2022-05-05 0 0.640 0.640 0.660 - - 0 0 - 0.640 0.640 0.660 - - 0 - 0.00%
2022-05-04 0 0.640 0.580 0.640 0.640 0.640 22,000 14,080 0.6400 0.640 0.580 0.640 0.640 0.640 22,000 0.6400 0.00%
2022-05-03 0 0.640 0.600 0.650 0.640 0.640 4,000 2,560 0.6400 0.640 0.600 0.650 0.640 0.640 4,000 0.6400 3.23%
2022-04-29 0 0.620 0.600 0.640 0.600 0.620 158,000 96,980 0.6138 0.620 0.600 0.640 0.600 0.620 158,000 0.6138 0.00%
2022-04-28 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2022-04-27 0 0.620 0.540 0.620 - - 0 0 - 0.620 0.540 0.620 - - 0 - -1.59%
2022-04-26 0 0.630 0.540 0.630 0.640 0.640 2,000 1,280 0.6400 0.630 0.540 0.630 0.640 0.640 2,000 0.6400 8.62%
2022-04-25 0 0.580 0.570 0.630 0.580 0.580 12,000 6,960 0.5800 0.580 0.570 0.630 0.580 0.580 12,000 0.5800 -3.33%
2022-04-22 0 0.600 0.550 0.640 0.600 0.600 30,000 18,000 0.6000 0.600 0.550 0.640 0.600 0.600 30,000 0.6000 0.00%
2022-04-21 0 0.600 0.560 0.630 0.600 0.690 382,000 231,800 0.6068 0.600 0.560 0.630 0.600 0.690 382,000 0.6068 -7.69%
2022-04-20 0 0.650 0.610 0.650 0.610 0.650 88,000 57,100 0.6489 0.650 0.610 0.650 0.610 0.650 88,000 0.6489 0.00%
2022-04-19 0 0.650 0.650 0.700 0.650 0.650 212,000 137,800 0.6500 0.650 0.650 0.700 0.650 0.650 212,000 0.6500 -7.14%
2022-04-14 0 0.700 0.650 0.700 0.700 0.700 20,000 14,000 0.7000 0.700 0.650 0.700 0.700 0.700 20,000 0.7000 0.00%
2022-04-13 0 0.700 0.700 0.720 0.700 0.700 38,000 26,600 0.7000 0.700 0.700 0.720 0.700 0.700 38,000 0.7000 0.00%
2022-04-12 0 0.700 0.670 0.700 0.660 0.750 30,000 21,380 0.7127 0.700 0.670 0.700 0.660 0.750 30,000 0.7127 0.00%
2022-04-11 0 0.700 0.650 0.720 0.700 0.700 288,000 201,600 0.7000 0.700 0.650 0.720 0.700 0.700 288,000 0.7000 0.00%
2022-04-08 0 0.700 0.650 0.700 0.600 0.700 144,000 97,340 0.6760 0.700 0.650 0.700 0.600 0.700 144,000 0.6760 2.94%
2022-04-07 0 0.680 0.600 0.700 0.680 0.680 20,000 13,600 0.6800 0.680 0.600 0.700 0.680 0.680 20,000 0.6800 0.00%
2022-04-06 0 0.680 0.670 0.770 0.670 0.680 18,000 12,220 0.6789 0.680 0.670 0.770 0.670 0.680 18,000 0.6789 3.03%
2022-04-04 0 0.660 0.660 0.670 0.660 0.670 66,000 43,840 0.6642 0.660 0.660 0.670 0.660 0.670 66,000 0.6642 0.00%
2022-04-01 0 0.660 0.580 0.660 0.670 0.670 2,000 1,340 0.6700 0.660 0.580 0.660 0.670 0.670 2,000 0.6700 10.00%
2022-03-31 0 0.600 0.580 0.650 - - 20 10 0.5000 0.600 0.580 0.650 - - 20 0.5000 0.00%
2022-03-30 0 0.600 0.600 0.730 0.600 0.650 346,000 221,100 0.6390 0.600 0.600 0.730 0.600 0.650 346,000 0.6390 -4.76%
2022-03-29 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2022-03-28 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - -1.56%
2022-03-25 0 0.640 0.620 0.700 0.640 0.720 20,000 13,240 0.6620 0.640 0.620 0.700 0.640 0.720 20,000 0.6620 4.92%
2022-03-24 0 0.610 0.610 0.700 0.600 0.610 80,000 48,380 0.6048 0.610 0.610 0.700 0.600 0.610 80,000 0.6048 -7.58%
2022-03-23 0 0.660 0.660 0.700 0.660 0.730 514,000 353,700 0.6881 0.660 0.660 0.700 0.660 0.730 514,000 0.6881 1.54%
2022-03-22 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2022-03-21 0 0.650 0.560 0.650 0.580 0.650 102,000 61,900 0.6069 0.650 0.560 0.650 0.580 0.650 102,000 0.6069 12.07%
2022-03-18 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2022-03-17 0 0.580 0.560 0.590 0.530 0.590 72,000 41,800 0.5806 0.580 0.560 0.590 0.530 0.590 72,000 0.5806 7.41%
2022-03-16 0 0.540 0.540 0.550 0.490 0.580 668,000 338,720 0.5071 0.540 0.540 0.550 0.490 0.580 668,000 0.5071 -6.90%
2022-03-15 0 0.580 0.530 0.570 0.570 0.650 186,000 111,560 0.5998 0.580 0.530 0.570 0.570 0.650 186,000 0.5998 -13.43%
2022-03-14 0 0.670 0.600 0.670 - - 2,000 1,260 0.6300 0.670 0.600 0.670 - - 2,000 0.6300 -4.29%
2022-03-11 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - -2.78%
2022-03-10 0 0.720 0.630 0.740 0.720 0.720 6,000 4,400 0.7333 0.720 0.630 0.740 0.720 0.720 6,000 0.7333 7.46%
2022-03-09 0 0.670 0.630 0.670 0.620 0.740 110,000 69,940 0.6358 0.670 0.630 0.670 0.620 0.740 110,000 0.6358 8.06%
2022-03-08 0 0.620 0.600 0.630 0.600 0.750 102,000 64,820 0.6355 0.620 0.600 0.630 0.600 0.750 102,000 0.6355 -6.06%
2022-03-07 0 0.660 0.640 0.690 0.630 0.660 78,000 50,840 0.6518 0.660 0.640 0.690 0.630 0.660 78,000 0.6518 -1.49%
2022-03-04 0 0.670 0.650 0.680 0.680 0.680 24,000 16,320 0.6800 0.670 0.650 0.680 0.680 0.680 24,000 0.6800 -1.47%
2022-03-03 0 0.680 0.680 0.690 0.680 0.750 72,000 49,380 0.6858 0.680 0.680 0.690 0.680 0.750 72,000 0.6858 -2.86%
2022-03-02 0 0.700 0.680 0.700 0.680 0.700 10,000 6,880 0.6880 0.700 0.680 0.700 0.680 0.700 10,000 0.6880 0.00%
2022-03-01 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2022-02-28 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2022-02-25 0 0.700 0.680 0.720 0.700 0.750 23,000 16,720 0.7270 0.700 0.680 0.720 0.700 0.750 23,000 0.7270 2.94%
2022-02-24 0 0.680 0.670 0.690 0.690 0.750 102,000 71,500 0.7010 0.680 0.670 0.690 0.690 0.750 102,000 0.7010 -6.85%
2022-02-23 0 0.730 0.710 0.730 0.730 0.730 60,000 43,800 0.7300 0.730 0.710 0.730 0.730 0.730 60,000 0.7300 2.82%
2022-02-22 0 0.710 0.680 0.730 0.680 0.720 4,000 2,800 0.7000 0.710 0.680 0.730 0.680 0.720 4,000 0.7000 -1.39%
2022-02-21 0 0.720 0.700 0.730 0.690 0.750 96,000 67,900 0.7073 0.720 0.700 0.730 0.690 0.750 96,000 0.7073 4.35%
2022-02-18 0 0.690 0.650 0.690 0.700 0.700 40,000 28,000 0.7000 0.690 0.650 0.690 0.700 0.700 40,000 0.7000 2.99%
2022-02-17 0 0.670 0.650 0.690 0.640 0.710 42,000 28,220 0.6719 0.670 0.650 0.690 0.640 0.710 42,000 0.6719 3.08%
2022-02-16 0 0.650 0.650 0.690 0.650 0.700 158,000 104,560 0.6618 0.650 0.650 0.690 0.650 0.700 158,000 0.6618 0.00%
2022-02-15 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2022-02-14 0 0.650 0.640 0.700 0.650 0.670 120,000 78,280 0.6523 0.650 0.640 0.700 0.650 0.670 120,000 0.6523 -2.99%
2022-02-11 0 0.670 0.640 0.690 0.640 0.690 30,000 19,840 0.6613 0.670 0.640 0.690 0.640 0.690 30,000 0.6613 0.00%
2022-02-10 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - -1.47%
2022-02-09 0 0.680 0.660 0.700 0.700 0.700 2,000 1,400 0.7000 0.680 0.660 0.700 0.700 0.700 2,000 0.7000 3.03%
2022-02-08 0 0.660 0.660 0.690 0.660 0.700 42,000 28,020 0.6671 0.660 0.660 0.690 0.660 0.700 42,000 0.6671 -1.49%
2022-02-07 0 0.670 0.670 0.700 0.630 0.630 6,000 3,860 0.6433 0.670 0.670 0.700 0.630 0.630 6,000 0.6433 1.52%
2022-02-04 0 0.660 0.630 0.660 0.620 0.670 12,000 7,560 0.6300 0.660 0.630 0.660 0.620 0.670 12,000 0.6300 -1.49%
2022-01-31 0 0.670 0.630 0.670 0.670 0.690 38,000 25,860 0.6805 0.670 0.630 0.670 0.670 0.690 38,000 0.6805 1.52%
2022-01-28 0 0.660 0.630 0.660 0.660 0.690 22,000 14,580 0.6627 0.660 0.630 0.660 0.660 0.690 22,000 0.6627 1.54%
2022-01-27 0 0.650 0.630 0.650 0.620 0.650 86,000 53,420 0.6212 0.650 0.630 0.650 0.620 0.650 86,000 0.6212 -1.52%
2022-01-26 0 0.660 0.630 0.660 0.660 0.680 6,000 4,000 0.6667 0.660 0.630 0.660 0.660 0.680 6,000 0.6667 4.76%
2022-01-25 0 0.630 0.630 0.640 0.630 0.670 78,000 49,540 0.6351 0.630 0.630 0.640 0.630 0.670 78,000 0.6351 -5.97%
2022-01-24 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2022-01-21 0 0.670 0.670 0.680 0.660 0.660 20,000 13,200 0.6600 0.670 0.670 0.680 0.660 0.660 20,000 0.6600 -2.90%
2022-01-20 0 0.690 0.650 0.690 0.620 0.690 40,000 25,540 0.6385 0.690 0.650 0.690 0.620 0.690 40,000 0.6385 1.47%
2022-01-19 0 0.680 0.630 0.680 0.630 0.680 28,000 17,840 0.6371 0.680 0.630 0.680 0.630 0.680 28,000 0.6371 0.00%
2022-01-18 0 0.680 0.630 0.680 0.630 0.700 10,000 6,440 0.6440 0.680 0.630 0.680 0.630 0.700 10,000 0.6440 7.94%
2022-01-17 0 0.630 0.620 0.680 0.630 0.690 60,000 38,400 0.6400 0.630 0.620 0.680 0.630 0.690 60,000 0.6400 -8.70%
2022-01-14 0 0.690 0.650 0.690 0.690 0.690 72,000 49,260 0.6842 0.690 0.650 0.690 0.690 0.690 72,000 0.6842 2.99%
2022-01-13 0 0.670 0.670 0.680 0.620 0.700 638,000 427,080 0.6694 0.670 0.670 0.680 0.620 0.700 638,000 0.6694 11.67%
2022-01-12 0 0.600 0.580 0.600 0.580 0.630 204,000 122,740 0.6017 0.600 0.580 0.600 0.580 0.630 204,000 0.6017 3.45%
2022-01-11 0 0.580 0.580 0.610 0.580 0.650 172,000 101,800 0.5919 0.580 0.580 0.610 0.580 0.650 172,000 0.5919 1.75%
2022-01-10 0 0.570 0.530 0.570 0.550 0.580 24,000 13,680 0.5700 0.570 0.530 0.570 0.550 0.580 24,000 0.5700 -3.39%
2022-01-07 0 0.590 0.560 0.590 0.550 0.590 122,000 67,620 0.5543 0.590 0.560 0.590 0.550 0.590 122,000 0.5543 3.51%
2022-01-06 0 0.570 0.530 0.570 0.530 0.590 84,000 47,240 0.5624 0.570 0.530 0.570 0.530 0.590 84,000 0.5624 7.55%
2022-01-05 0 0.530 0.530 0.560 0.530 0.560 568,000 309,440 0.5448 0.530 0.530 0.560 0.530 0.560 568,000 0.5448 -5.36%
2022-01-04 0 0.560 0.560 0.580 0.550 0.610 402,000 227,160 0.5651 0.560 0.560 0.580 0.550 0.610 402,000 0.5651 7.69%
2022-01-03 0 0.520 0.520 0.550 0.500 0.530 180,000 92,440 0.5136 0.520 0.520 0.550 0.500 0.530 180,000 0.5136 -5.45%
2021-12-31 0 0.550 0.520 0.550 0.520 0.550 56,000 29,240 0.5221 0.550 0.520 0.550 0.520 0.550 56,000 0.5221 3.77%
2021-12-30 0 0.530 0.500 0.530 0.540 0.540 104,000 54,160 0.5208 0.530 0.500 0.530 0.540 0.540 104,000 0.5208 -1.85%
2021-12-29 0 0.540 0.510 0.540 0.495 0.560 190,000 95,960 0.5051 0.540 0.510 0.540 0.495 0.560 190,000 0.5051 3.85%
2021-12-28 0 0.520 0.500 0.520 0.465 0.590 2,602,000 1,313,040 0.5046 0.520 0.500 0.520 0.465 0.590 2,602,000 0.5046 -11.86%
2021-12-24 0 0.590 0.590 0.600 0.560 0.650 258,000 157,800 0.6116 0.590 0.590 0.600 0.560 0.650 258,000 0.6116 -9.23%
2021-12-23 0 0.650 0.640 0.660 0.650 0.660 194,000 126,880 0.6540 0.650 0.640 0.660 0.650 0.660 194,000 0.6540 1.56%
2021-12-22 0 0.640 0.620 0.660 0.610 0.640 48,000 29,820 0.6213 0.640 0.620 0.660 0.610 0.640 48,000 0.6213 4.92%
2021-12-21 0 0.610 0.600 0.630 0.610 0.650 242,000 152,120 0.6286 0.610 0.600 0.630 0.610 0.650 242,000 0.6286 -7.58%
2021-12-20 0 0.660 0.660 0.690 0.630 0.960 328,000 223,120 0.6802 0.660 0.660 0.690 0.630 0.960 328,000 0.6802 -5.71%
2021-12-17 0 0.700 0.700 0.730 0.670 0.740 24,000 16,840 0.7017 0.700 0.700 0.730 0.670 0.740 24,000 0.7017 -1.41%
2021-12-16 0 0.710 0.710 0.740 0.700 0.720 108,000 77,480 0.7174 0.710 0.710 0.740 0.700 0.720 108,000 0.7174 1.43%
2021-12-15 0 0.700 0.680 0.740 0.700 0.700 18,000 12,600 0.7000 0.700 0.680 0.740 0.700 0.700 18,000 0.7000 -2.78%
2021-12-14 0 0.720 0.700 0.720 0.720 0.740 68,000 49,800 0.7324 0.720 0.700 0.720 0.720 0.740 68,000 0.7324 0.00%
2021-12-13 0 0.720 0.710 0.750 0.720 0.750 22,000 16,440 0.7473 0.720 0.710 0.750 0.720 0.750 22,000 0.7473 -4.00%
2021-12-10 0 0.750 0.730 0.750 0.760 0.760 10,000 7,600 0.7600 0.750 0.730 0.750 0.760 0.760 10,000 0.7600 2.74%
2021-12-09 0 0.730 0.720 0.760 0.720 0.740 60,000 43,680 0.7280 0.730 0.720 0.760 0.720 0.740 60,000 0.7280 -3.95%
2021-12-08 0 0.760 0.730 0.810 0.760 0.780 30,000 23,000 0.7667 0.760 0.730 0.810 0.760 0.780 30,000 0.7667 0.00%
2021-12-07 0 0.760 0.740 0.760 0.720 0.760 48,000 35,200 0.7333 0.760 0.740 0.760 0.720 0.760 48,000 0.7333 -1.30%
2021-12-06 0 0.770 0.710 0.790 0.730 0.770 114,000 87,220 0.7651 0.770 0.710 0.790 0.730 0.770 114,000 0.7651 0.00%
2021-12-03 0 0.770 0.770 0.790 0.760 0.760 100,000 76,000 0.7600 0.770 0.770 0.790 0.760 0.760 100,000 0.7600 1.32%
2021-12-02 0 0.760 0.760 0.830 0.750 0.760 8,000 6,060 0.7575 0.760 0.760 0.830 0.750 0.760 8,000 0.7575 -3.80%
2021-12-01 0 0.790 0.750 0.800 0.790 0.800 24,000 19,160 0.7983 0.790 0.750 0.800 0.790 0.800 24,000 0.7983 -7.06%
2021-11-30 0 0.850 0.750 0.860 0.750 0.850 68,000 51,200 0.7529 0.850 0.750 0.860 0.750 0.850 68,000 0.7529 8.97%
2021-11-29 0 0.780 0.730 0.750 0.720 0.780 40,000 29,480 0.7370 0.780 0.730 0.750 0.720 0.780 40,000 0.7370 2.63%
2021-11-26 0 0.760 0.760 0.780 0.760 0.780 110,000 85,440 0.7767 0.760 0.760 0.780 0.760 0.780 110,000 0.7767 -5.00%
2021-11-25 0 0.800 0.800 0.820 0.800 0.810 84,000 67,420 0.8026 0.800 0.800 0.820 0.800 0.810 84,000 0.8026 0.00%
2021-11-24 0 0.800 0.800 0.830 0.790 0.830 142,000 114,000 0.8028 0.800 0.800 0.830 0.790 0.830 142,000 0.8028 -3.61%
2021-11-23 0 0.830 0.810 0.850 0.810 0.830 188,000 155,560 0.8274 0.830 0.810 0.850 0.810 0.830 188,000 0.8274 2.47%
2021-11-22 0 0.810 0.810 0.820 0.810 0.820 130,000 106,200 0.8169 0.810 0.810 0.820 0.810 0.820 130,000 0.8169 0.00%
2021-11-19 0 0.810 0.800 0.850 0.780 0.850 74,000 59,440 0.8032 0.810 0.800 0.850 0.780 0.850 74,000 0.8032 1.25%
2021-11-18 0 0.800 0.800 0.840 0.770 0.870 314,000 260,520 0.8297 0.800 0.800 0.840 0.770 0.870 314,000 0.8297 1.27%
2021-11-17 0 0.790 0.790 0.880 0.780 0.930 790,000 663,500 0.8399 0.790 0.790 0.880 0.780 0.930 790,000 0.8399 1.28%
2021-11-16 0 0.780 0.780 0.800 0.760 0.780 4,000 3,080 0.7700 0.780 0.780 0.800 0.760 0.780 4,000 0.7700 8.33%
2021-11-15 0 0.720 0.720 0.830 0.720 0.720 22,000 15,840 0.7200 0.720 0.720 0.830 0.720 0.720 22,000 0.7200 0.00%
2021-11-12 0 0.720 0.720 0.760 0.700 0.730 80,000 57,740 0.7218 0.720 0.720 0.760 0.700 0.730 80,000 0.7218 -7.69%
2021-11-11 0 0.780 0.690 0.780 0.810 0.810 8,000 6,480 0.8100 0.780 0.690 0.780 0.810 0.810 8,000 0.8100 8.33%
2021-11-10 0 0.720 0.700 0.750 0.690 0.750 64,000 46,640 0.7288 0.720 0.700 0.750 0.690 0.750 64,000 0.7288 -4.00%
2021-11-09 0 0.750 0.710 0.800 0.750 0.780 146,000 110,160 0.7545 0.750 0.710 0.800 0.750 0.780 146,000 0.7545 -2.60%
2021-11-08 0 0.770 0.770 0.830 0.770 0.770 10,000 7,700 0.7700 0.770 0.770 0.830 0.770 0.770 10,000 0.7700 0.00%
2021-11-05 0 0.770 0.750 0.780 0.770 0.770 2,000 1,540 0.7700 0.770 0.750 0.780 0.770 0.770 2,000 0.7700 -1.28%
2021-11-04 0 0.780 0.750 0.800 0.760 0.830 30,000 23,280 0.7760 0.780 0.750 0.800 0.760 0.830 30,000 0.7760 -3.70%
2021-11-03 0 0.810 0.780 0.810 0.810 0.810 14,000 11,340 0.8100 0.810 0.780 0.810 0.810 0.810 14,000 0.8100 1.25%
2021-11-02 0 0.800 0.780 0.850 - - 0 0 - 0.800 0.780 0.850 - - 0 - 0.00%
2021-11-01 0 0.800 0.780 0.860 0.800 0.830 72,000 58,580 0.8136 0.800 0.780 0.860 0.800 0.830 72,000 0.8136 5.26%
2021-10-29 0 0.760 0.760 0.790 0.750 0.810 238,000 184,260 0.7742 0.760 0.760 0.790 0.750 0.810 238,000 0.7742 -5.00%
2021-10-28 0 0.800 0.770 0.800 0.800 0.800 40,000 32,000 0.8000 0.800 0.770 0.800 0.800 0.800 40,000 0.8000 -1.23%
2021-10-27 0 0.810 0.780 0.810 0.810 0.860 62,000 51,440 0.8297 0.810 0.780 0.810 0.810 0.860 62,000 0.8297 -2.41%
2021-10-26 0 0.830 0.820 0.870 0.830 0.880 156,000 130,460 0.8363 0.830 0.820 0.870 0.830 0.880 156,000 0.8363 -4.60%
2021-10-25 0 0.870 0.820 0.880 - - 0 0 - 0.870 0.820 0.880 - - 0 - 0.00%
2021-10-22 0 0.870 0.840 0.880 0.850 0.900 122,000 105,760 0.8669 0.870 0.840 0.880 0.850 0.900 122,000 0.8669 1.16%
2021-10-21 0 0.860 0.850 0.910 - - 0 0 - 0.860 0.850 0.910 - - 0 - -1.15%
2021-10-20 0 0.870 0.850 0.870 0.910 0.910 14,000 12,740 0.9100 0.870 0.850 0.870 0.910 0.910 14,000 0.9100 -2.25%
2021-10-19 0 0.890 0.860 0.900 0.870 0.900 166,000 145,520 0.8766 0.890 0.860 0.900 0.870 0.900 166,000 0.8766 2.30%
2021-10-18 0 0.870 0.850 0.870 0.870 0.870 2,000 1,740 0.8700 0.870 0.850 0.870 0.870 0.870 2,000 0.8700 0.00%
2021-10-15 0 0.870 0.860 0.870 0.850 0.880 100,009 86,928 0.8692 0.870 0.860 0.870 0.850 0.880 100,009 0.8692 -6.45%
2021-10-12 0 0.930 0.850 0.930 0.850 0.930 132,000 113,900 0.8629 0.930 0.850 0.930 0.850 0.930 132,000 0.8629 9.41%
2021-10-11 0 0.850 0.850 0.930 0.840 0.870 76,000 65,020 0.8555 0.850 0.850 0.930 0.840 0.870 76,000 0.8555 -2.30%
2021-10-08 0 0.870 0.840 0.890 0.850 0.870 74,000 64,140 0.8668 0.870 0.840 0.890 0.850 0.870 74,000 0.8668 -1.14%
2021-10-07 0 0.880 0.850 0.910 0.830 0.910 136,000 116,600 0.8574 0.880 0.850 0.910 0.830 0.910 136,000 0.8574 3.53%
2021-10-06 0 0.850 0.810 0.920 0.810 0.910 330,000 275,480 0.8348 0.850 0.810 0.920 0.810 0.910 330,000 0.8348 -2.30%
2021-10-05 0 0.870 0.850 0.900 0.850 0.880 50,000 43,220 0.8644 0.870 0.850 0.900 0.850 0.880 50,000 0.8644 1.16%
2021-10-04 0 0.860 0.860 0.900 0.860 0.870 80,000 69,100 0.8638 0.860 0.860 0.900 0.860 0.870 80,000 0.8638 -4.44%
2021-09-30 0 0.900 0.880 0.900 0.860 0.900 110,000 97,440 0.8858 0.900 0.880 0.900 0.860 0.900 110,000 0.8858 0.00%
2021-09-29 0 0.900 0.850 0.900 0.810 0.900 232,000 200,620 0.8647 0.900 0.850 0.900 0.810 0.900 232,000 0.8647 0.00%
2021-09-28 0 0.900 0.840 0.900 0.830 0.950 178,000 165,040 0.9272 0.900 0.840 0.900 0.830 0.950 178,000 0.9272 2.27%
2021-09-27 0 0.880 0.870 0.880 0.820 0.930 170,000 154,620 0.9095 0.880 0.870 0.880 0.820 0.930 170,000 0.9095 10.00%
2021-09-24 0 0.800 0.770 0.820 0.760 0.890 250,000 211,600 0.8464 0.800 0.770 0.820 0.760 0.890 250,000 0.8464 0.00%
2021-09-23 0 0.800 0.750 0.810 0.800 0.810 32,000 25,720 0.8038 0.800 0.750 0.810 0.800 0.810 32,000 0.8038 0.00%
2021-09-21 0 0.800 0.800 0.830 0.800 0.800 28,000 22,400 0.8000 0.800 0.800 0.830 0.800 0.800 28,000 0.8000 2.56%
2021-09-20 0 0.780 0.780 0.820 0.780 0.780 2,009 1,567 0.7800 0.780 0.780 0.820 0.780 0.780 2,009 0.7800 -2.50%
2021-09-17 0 0.800 0.800 0.830 0.800 0.800 14,000 11,200 0.8000 0.800 0.800 0.830 0.800 0.800 14,000 0.8000 0.00%
2021-09-16 0 0.800 0.760 0.830 0.800 0.800 10,000 8,000 0.8000 0.800 0.760 0.830 0.800 0.800 10,000 0.8000 -3.61%
2021-09-15 0 0.830 0.820 0.860 0.830 0.830 4,000 3,320 0.8300 0.830 0.820 0.860 0.830 0.830 4,000 0.8300 1.22%
2021-09-14 0 0.820 0.820 0.850 0.800 0.820 40,000 32,600 0.8150 0.820 0.820 0.850 0.800 0.820 40,000 0.8150 -5.75%
2021-09-13 0 0.870 0.850 0.900 - - 0 0 - 0.870 0.850 0.900 - - 0 - 0.00%
2021-09-10 0 0.870 0.850 0.900 0.870 0.870 4,000 3,480 0.8700 0.870 0.850 0.900 0.870 0.870 4,000 0.8700 0.00%
2021-09-09 0 0.870 0.850 0.900 0.850 0.870 206,000 176,500 0.8568 0.870 0.850 0.900 0.850 0.870 206,000 0.8568 -1.14%
2021-09-08 0 0.880 0.850 0.890 0.880 0.880 6,000 5,280 0.8800 0.880 0.850 0.890 0.880 0.880 6,000 0.8800 0.00%
2021-09-07 0 0.880 0.860 0.890 0.860 0.880 40,000 35,060 0.8765 0.880 0.860 0.890 0.860 0.880 40,000 0.8765 -1.12%
2021-09-06 0 0.890 0.820 0.910 0.750 0.910 468,000 394,620 0.8432 0.890 0.820 0.910 0.750 0.910 468,000 0.8432 1.14%
2021-09-03 0 0.880 0.880 0.930 0.870 0.880 50,000 43,800 0.8760 0.880 0.880 0.930 0.870 0.880 50,000 0.8760 -2.22%
2021-09-02 0 0.900 0.870 0.920 0.900 0.940 82,000 75,500 0.9207 0.900 0.870 0.920 0.900 0.940 82,000 0.9207 0.00%
2021-09-01 0 0.900 0.870 0.900 0.900 0.930 44,000 40,480 0.9200 0.900 0.870 0.900 0.900 0.930 44,000 0.9200 4.65%
2021-08-31 0 0.860 0.830 0.890 - - 2,000 1,760 0.8800 0.860 0.830 0.890 - - 2,000 0.8800 0.00%
2021-08-30 0 0.860 0.850 0.860 0.850 0.860 40,000 34,020 0.8505 0.860 0.850 0.860 0.850 0.860 40,000 0.8505 1.18%
2021-08-27 0 0.850 0.850 0.890 0.850 0.860 30,000 25,780 0.8593 0.850 0.850 0.890 0.850 0.860 30,000 0.8593 -1.16%
2021-08-26 0 0.860 0.850 0.890 0.850 0.900 58,000 50,100 0.8638 0.860 0.850 0.890 0.850 0.900 58,000 0.8638 1.18%
2021-08-25 0 0.850 0.850 0.880 0.850 0.900 130,000 114,940 0.8842 0.850 0.850 0.880 0.850 0.900 130,000 0.8842 -4.49%
2021-08-24 0 0.890 0.890 0.940 0.890 0.900 112,000 100,620 0.8984 0.890 0.890 0.940 0.890 0.900 112,000 0.8984 -1.11%
2021-08-23 0 0.900 0.900 0.940 0.880 0.900 108,000 96,720 0.8956 0.900 0.900 0.940 0.880 0.900 108,000 0.8956 0.00%
2021-08-20 0 0.900 0.880 0.930 0.900 0.900 122,000 109,800 0.9000 0.900 0.880 0.930 0.900 0.900 122,000 0.9000 0.00%
2021-08-19 0 0.900 0.900 0.950 0.900 0.950 194,000 176,220 0.9084 0.900 0.900 0.950 0.900 0.950 194,000 0.9084 -4.26%
2021-08-18 0 0.940 0.920 0.960 0.900 0.980 318,000 298,160 0.9376 0.940 0.920 0.960 0.900 0.980 318,000 0.9376 4.44%
2021-08-17 0 0.900 0.880 0.920 0.880 0.900 204,000 183,300 0.8985 0.900 0.880 0.920 0.880 0.900 204,000 0.8985 0.00%
2021-08-16 0 0.900 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.900 0.880 0.900 0.900 0.900 40,000 0.9000 2.27%
2021-08-13 0 0.880 0.870 0.880 0.880 0.900 66,000 58,280 0.8830 0.880 0.870 0.880 0.880 0.900 66,000 0.8830 -2.22%
2021-08-12 0 0.900 0.870 0.950 0.860 0.900 42,000 37,220 0.8862 0.900 0.870 0.950 0.860 0.900 42,000 0.8862 4.65%
2021-08-11 0 0.860 0.850 0.860 0.860 0.900 104,000 89,760 0.8631 0.860 0.850 0.860 0.860 0.900 104,000 0.8631 -4.44%
2021-08-10 0 0.900 0.870 0.910 0.870 0.910 334,000 294,620 0.8821 0.900 0.870 0.910 0.870 0.910 334,000 0.8821 3.45%
2021-08-09 0 0.870 0.870 0.920 0.850 0.910 194,000 168,920 0.8707 0.870 0.870 0.920 0.850 0.910 194,000 0.8707 -3.33%
2021-08-06 0 0.900 0.900 0.950 0.900 0.950 48,000 44,440 0.9258 0.900 0.900 0.950 0.900 0.950 48,000 0.9258 -5.26%
2021-08-05 0 0.950 0.950 1.000 0.950 0.950 112,000 106,400 0.9500 0.950 0.950 1.000 0.950 0.950 112,000 0.9500 -3.06%
2021-08-04 0 0.980 0.950 0.990 - - 0 0 - 0.980 0.950 0.990 - - 0 - -2.00%
2021-08-03 0 1.000 0.950 1.000 0.950 1.030 14,000 13,560 0.9686 1.000 0.950 1.000 0.950 1.030 14,000 0.9686 2.04%
2021-08-02 0 0.980 0.940 0.990 0.940 1.010 134,000 133,800 0.9985 0.980 0.940 0.990 0.940 1.010 134,000 0.9985 -2.00%
2021-07-30 0 1.000 0.940 1.000 0.880 1.000 260,000 243,640 0.9371 1.000 0.940 1.000 0.880 1.000 260,000 0.9371 1.01%
2021-07-29 0 0.990 0.890 1.000 0.860 0.990 150,000 133,160 0.8877 0.990 0.890 1.000 0.860 0.990 150,000 0.8877 12.50%
2021-07-28 0 0.880 0.880 0.950 0.870 0.880 84,000 73,900 0.8798 0.880 0.880 0.950 0.870 0.880 84,000 0.8798 0.00%
2021-07-27 0 0.880 0.860 0.900 0.850 1.000 42,000 37,700 0.8976 0.880 0.860 0.900 0.850 1.000 42,000 0.8976 -10.20%
2021-07-26 0 0.980 0.940 0.990 0.990 0.990 10,000 9,900 0.9900 0.980 0.940 0.990 0.990 0.990 10,000 0.9900 -1.01%
2021-07-23 0 0.990 0.980 1.070 0.990 1.010 140,000 140,380 1.0027 0.990 0.980 1.070 0.990 1.010 140,000 1.0027 -5.71%
2021-07-22 0 1.050 1.010 1.050 1.010 1.100 156,000 165,240 1.0592 1.050 1.010 1.050 1.010 1.100 156,000 1.0592 3.96%
2021-07-21 0 1.010 0.970 1.010 0.950 1.050 208,000 214,320 1.0304 1.010 0.970 1.010 0.950 1.050 208,000 1.0304 6.32%
2021-07-20 0 0.950 0.950 0.970 0.930 0.990 64,000 60,120 0.9394 0.950 0.950 0.970 0.930 0.990 64,000 0.9394 -4.04%
2021-07-19 0 0.990 0.970 1.000 0.990 1.020 182,000 181,660 0.9981 0.990 0.970 1.000 0.990 1.020 182,000 0.9981 -1.98%
2021-07-16 0 1.010 1.010 1.150 1.010 1.010 26,000 26,260 1.0100 1.010 1.010 1.150 1.010 1.010 26,000 1.0100 -1.94%
2021-07-15 0 1.030 1.030 1.090 1.030 1.030 20,000 20,600 1.0300 1.030 1.030 1.090 1.030 1.030 20,000 1.0300 0.98%
2021-07-14 0 1.020 1.020 1.070 1.000 1.030 20,000 20,060 1.0030 1.020 1.020 1.070 1.000 1.030 20,000 1.0030 -0.97%
2021-07-13 0 1.030 1.030 1.110 1.000 1.030 44,000 44,500 1.0114 1.030 1.030 1.110 1.000 1.030 44,000 1.0114 0.00%
2021-07-12 0 1.030 1.020 1.040 1.010 1.070 278,000 285,160 1.0258 1.030 1.020 1.040 1.010 1.070 278,000 1.0258 -2.83%
2021-07-09 0 1.060 1.050 1.080 1.060 1.080 114,000 120,880 1.0604 1.060 1.050 1.080 1.060 1.080 114,000 1.0604 0.95%
2021-07-08 0 1.050 1.050 1.070 1.020 1.090 160,000 171,800 1.0738 1.050 1.050 1.070 1.020 1.090 160,000 1.0738 -2.78%
2021-07-07 0 1.080 1.080 1.150 1.080 1.100 254,000 275,340 1.0840 1.080 1.080 1.150 1.080 1.100 254,000 1.0840 -1.82%
2021-07-06 0 1.100 1.100 1.150 1.080 1.100 134,000 146,560 1.0937 1.100 1.100 1.150 1.080 1.100 134,000 1.0937 0.00%
2021-07-05 0 1.100 1.080 1.100 1.100 1.100 54,000 59,400 1.1000 1.100 1.080 1.100 1.100 1.100 54,000 1.1000 0.00%
2021-07-02 0 1.100 1.100 1.150 - - 0 0 - 1.100 1.100 1.150 - - 0 - 0.00%
2021-06-30 0 1.100 1.100 1.130 1.100 1.100 96,000 105,600 1.1000 1.100 1.100 1.130 1.100 1.100 96,000 1.1000 0.00%
2021-06-29 0 1.100 1.100 1.130 1.090 1.130 126,000 139,840 1.1098 1.100 1.100 1.130 1.090 1.130 126,000 1.1098 -1.79%
2021-06-28 0 1.120 1.120 1.170 - - 0 0 - 1.120 1.120 1.170 - - 0 - 0.00%
2021-06-25 0 1.120 1.120 1.150 1.110 1.150 258,000 294,540 1.1416 1.120 1.120 1.150 1.110 1.150 258,000 1.1416 -1.75%
2021-06-24 0 1.140 1.120 1.140 1.130 1.180 104,000 119,860 1.1525 1.140 1.120 1.140 1.130 1.180 104,000 1.1525 -3.39%
2021-06-23 0 1.180 1.160 1.180 1.110 1.180 384,000 445,540 1.1603 1.180 1.160 1.180 1.110 1.180 384,000 1.1603 5.36%
2021-06-22 0 1.120 1.120 1.140 1.120 1.190 146,000 168,360 1.1532 1.120 1.120 1.140 1.120 1.190 146,000 1.1532 0.00%
2021-06-21 0 1.120 1.100 1.120 1.120 1.120 10,000 11,200 1.1200 1.120 1.100 1.120 1.120 1.120 10,000 1.1200 -4.27%
2021-06-18 0 1.170 1.140 1.170 1.110 1.180 270,000 308,900 1.1441 1.170 1.140 1.170 1.110 1.180 270,000 1.1441 1.74%
2021-06-17 0 1.150 1.130 1.150 1.070 1.170 390,000 435,760 1.1173 1.150 1.130 1.150 1.070 1.170 390,000 1.1173 6.48%
2021-06-16 0 1.080 1.070 1.100 1.080 1.130 58,000 64,440 1.1110 1.080 1.070 1.100 1.080 1.130 58,000 1.1110 0.93%
2021-06-15 0 1.070 1.070 1.090 1.070 1.090 28,000 30,120 1.0757 1.070 1.070 1.090 1.070 1.090 28,000 1.0757 -2.73%
2021-06-11 0 1.100 1.090 1.100 1.090 1.100 30,000 32,960 1.0987 1.100 1.090 1.100 1.090 1.100 30,000 1.0987 0.00%
2021-06-10 0 1.100 1.090 1.100 1.090 1.100 362,000 397,200 1.0972 1.100 1.090 1.100 1.090 1.100 362,000 1.0972 0.00%
2021-06-09 0 1.100 1.090 1.130 1.090 1.190 1,052,000 1,158,960 1.1017 1.100 1.090 1.130 1.090 1.190 1,052,000 1.1017 -1.79%
2021-06-08 0 1.120 1.110 1.120 1.100 1.180 262,000 296,180 1.1305 1.120 1.110 1.120 1.100 1.180 262,000 1.1305 -0.88%
2021-06-07 0 1.130 1.100 1.140 1.100 1.130 150,000 166,200 1.1080 1.130 1.100 1.140 1.100 1.130 150,000 1.1080 1.80%
2021-06-04 0 1.110 1.110 1.130 1.100 1.140 90,000 99,900 1.1100 1.110 1.110 1.130 1.100 1.140 90,000 1.1100 -2.63%
2021-06-03 0 1.140 1.130 1.150 - - 0 0 - 1.140 1.130 1.150 - - 0 - 0.00%
2021-06-02 0 1.140 1.130 1.140 - - 0 0 - 1.140 1.130 1.140 - - 0 - -0.87%
2021-06-01 0 1.150 1.130 1.200 1.150 1.150 20,000 23,000 1.1500 1.150 1.130 1.200 1.150 1.150 20,000 1.1500 0.00%
2021-05-31 0 1.150 1.130 1.150 1.120 1.150 26,000 29,620 1.1392 1.150 1.130 1.150 1.120 1.150 26,000 1.1392 -0.86%
2021-05-28 0 1.160 1.120 1.200 1.130 1.170 76,000 86,780 1.1418 1.160 1.120 1.200 1.130 1.170 76,000 1.1418 -1.69%
2021-05-27 0 1.180 1.130 1.190 1.130 1.180 52,000 60,120 1.1562 1.180 1.130 1.190 1.130 1.180 52,000 1.1562 5.36%
2021-05-26 0 1.120 1.120 1.150 1.110 1.130 80,000 89,360 1.1170 1.120 1.120 1.150 1.110 1.130 80,000 1.1170 -0.88%
2021-05-25 0 1.130 1.120 1.180 - - 0 0 - 1.130 1.120 1.180 - - 0 - 0.00%
2021-05-24 0 1.130 1.120 1.150 1.130 1.130 18,000 20,340 1.1300 1.130 1.120 1.150 1.130 1.130 18,000 1.1300 -1.74%
2021-05-21 0 1.150 1.140 1.150 1.120 1.200 70,000 79,840 1.1406 1.150 1.140 1.150 1.120 1.200 70,000 1.1406 -0.86%
2021-05-20 0 1.160 1.150 1.160 1.150 1.200 88,000 103,380 1.1748 1.160 1.150 1.160 1.150 1.200 88,000 1.1748 1.75%
2021-05-18 0 1.140 1.140 1.160 1.140 1.160 60,000 68,800 1.1467 1.140 1.140 1.160 1.140 1.160 60,000 1.1467 -1.72%
2021-05-17 0 1.160 1.150 1.170 1.120 1.170 288,000 325,720 1.1310 1.160 1.150 1.170 1.120 1.170 288,000 1.1310 2.65%
2021-05-14 0 1.130 1.130 1.150 1.120 1.150 104,000 118,360 1.1381 1.130 1.130 1.150 1.120 1.150 104,000 1.1381 -3.42%
2021-05-13 0 1.170 1.130 1.180 1.130 1.170 8,000 9,200 1.1500 1.170 1.130 1.180 1.130 1.170 8,000 1.1500 -0.85%
2021-05-12 0 1.180 1.180 1.200 1.150 1.180 306,000 352,440 1.1518 1.180 1.180 1.200 1.150 1.180 306,000 1.1518 -1.67%
2021-05-11 0 1.200 1.200 1.220 1.200 1.270 72,000 87,060 1.2092 1.200 1.200 1.220 1.200 1.270 72,000 1.2092 -1.64%
2021-05-10 0 1.220 1.200 1.220 1.200 1.250 6,000 7,300 1.2167 1.220 1.200 1.220 1.200 1.250 6,000 1.2167 -0.81%
2021-05-07 0 1.230 1.200 1.240 1.200 1.280 52,000 63,220 1.2158 1.230 1.200 1.240 1.200 1.280 52,000 1.2158 0.82%
2021-05-06 0 1.220 1.220 1.290 1.210 1.240 136,000 166,060 1.2210 1.220 1.220 1.290 1.210 1.240 136,000 1.2210 -2.40%
2021-05-05 0 1.250 1.210 1.260 1.210 1.260 116,000 143,020 1.2329 1.250 1.210 1.260 1.210 1.260 116,000 1.2329 0.00%
2021-05-04 0 1.250 1.240 1.280 1.240 1.300 238,000 299,720 1.2593 1.250 1.240 1.280 1.240 1.300 238,000 1.2593 -3.85%
2021-05-03 0 1.300 1.240 1.300 1.230 1.330 266,000 333,020 1.2520 1.300 1.240 1.300 1.230 1.330 266,000 1.2520 0.00%
2021-04-30 0 1.300 1.300 1.310 1.170 1.330 564,000 725,860 1.2870 1.300 1.300 1.310 1.170 1.330 564,000 1.2870 5.69%
2021-04-29 0 1.230 1.210 1.280 1.210 1.270 306,000 372,600 1.2176 1.230 1.210 1.280 1.210 1.270 306,000 1.2176 -3.15%
2021-04-28 0 1.270 1.240 1.270 1.130 1.290 1,160,000 1,403,500 1.2099 1.270 1.240 1.270 1.130 1.290 1,160,000 1.2099 12.39%
2021-04-27 0 1.130 1.110 1.130 1.100 1.140 132,000 145,520 1.1024 1.130 1.110 1.130 1.100 1.140 132,000 1.1024 2.73%
2021-04-26 0 1.100 1.100 1.110 1.100 1.150 68,000 76,000 1.1176 1.100 1.100 1.110 1.100 1.150 68,000 1.1176 -0.90%
2021-04-23 0 1.110 1.110 1.120 1.090 1.130 368,000 405,540 1.1020 1.110 1.110 1.120 1.090 1.130 368,000 1.1020 -1.77%
2021-04-22 0 1.130 1.120 1.130 1.110 1.140 228,000 257,540 1.1296 1.130 1.120 1.130 1.110 1.140 228,000 1.1296 0.00%
2021-04-21 0 1.130 1.110 1.130 1.090 1.150 360,000 402,920 1.1192 1.130 1.110 1.130 1.090 1.150 360,000 1.1192 -0.88%
2021-04-20 0 1.140 1.100 1.150 1.090 1.170 676,000 752,900 1.1138 1.140 1.100 1.150 1.090 1.170 676,000 1.1138 0.00%
2021-04-19 0 1.140 1.140 1.160 1.110 1.160 190,000 216,180 1.1378 1.140 1.140 1.160 1.110 1.160 190,000 1.1378 -1.72%
2021-04-16 0 1.160 1.150 1.180 1.160 1.160 20,000 23,200 1.1600 1.160 1.150 1.180 1.160 1.160 20,000 1.1600 -1.69%
2021-04-15 0 1.180 1.130 1.150 1.180 1.180 10,000 11,800 1.1800 1.180 1.130 1.150 1.180 1.180 10,000 1.1800 0.00%
2021-04-14 0 1.180 1.140 1.180 1.130 1.180 76,000 87,940 1.1571 1.180 1.140 1.180 1.130 1.180 76,000 1.1571 5.36%
2021-04-13 0 1.120 1.120 1.160 1.120 1.200 18,000 21,280 1.1822 1.120 1.120 1.160 1.120 1.200 18,000 1.1822 -4.27%
2021-04-12 0 1.170 1.150 1.170 1.150 1.170 84,000 97,100 1.1560 1.170 1.150 1.170 1.150 1.170 84,000 1.1560 0.00%
2021-04-09 0 1.170 1.170 1.200 1.170 1.220 16,000 18,960 1.1850 1.170 1.170 1.200 1.170 1.220 16,000 1.1850 -1.68%
2021-04-08 0 1.190 1.190 1.200 1.170 1.190 156,000 183,640 1.1772 1.190 1.190 1.200 1.170 1.190 156,000 1.1772 -0.83%
2021-04-07 0 1.200 1.200 1.230 1.200 1.250 67,000 81,350 1.2142 1.200 1.200 1.230 1.200 1.250 67,000 1.2142 0.00%
2021-04-01 0 1.200 1.180 1.200 1.150 1.200 200,000 234,420 1.1721 1.200 1.180 1.200 1.150 1.200 200,000 1.1721 0.00%
2021-03-31 0 1.200 1.190 1.230 1.190 1.200 84,000 99,980 1.1902 1.200 1.190 1.230 1.190 1.200 84,000 1.1902 0.00%
2021-03-30 0 1.200 1.180 1.220 1.170 1.200 76,000 90,860 1.1955 1.200 1.180 1.220 1.170 1.200 76,000 1.1955 0.00%
2021-03-29 0 1.200 1.160 1.200 - - 0 0 - 1.200 1.160 1.200 - - 0 - -0.83%
2021-03-26 0 1.210 1.190 1.210 1.180 1.220 26,000 30,880 1.1877 1.210 1.190 1.210 1.180 1.220 26,000 1.1877 2.54%
2021-03-25 0 1.180 1.170 1.180 1.150 1.180 160,000 188,440 1.1778 1.180 1.170 1.180 1.150 1.180 160,000 1.1778 -1.67%
2021-03-24 0 1.200 1.200 1.210 1.180 1.230 56,000 67,860 1.2118 1.200 1.200 1.210 1.180 1.230 56,000 1.2118 -2.44%
2021-03-23 0 1.230 1.210 1.230 1.210 1.240 52,000 63,700 1.2250 1.230 1.210 1.230 1.210 1.240 52,000 1.2250 0.00%
2021-03-22 0 1.230 1.210 1.260 1.210 1.240 88,000 107,740 1.2243 1.230 1.210 1.260 1.210 1.240 88,000 1.2243 -0.81%
2021-03-19 0 1.240 1.220 1.240 1.230 1.240 4,000 4,940 1.2350 1.240 1.220 1.240 1.230 1.240 4,000 1.2350 0.00%
2021-03-18 0 1.240 1.230 1.240 1.200 1.240 332,000 403,540 1.2155 1.240 1.230 1.240 1.200 1.240 332,000 1.2155 1.64%
2021-03-17 0 1.220 1.250 1.280 1.200 1.240 44,000 53,320 1.2118 1.220 1.250 1.280 1.200 1.240 44,000 1.2118 -3.17%
2021-03-16 0 1.260 1.250 1.260 1.240 1.260 70,000 86,880 1.2411 1.260 1.250 1.260 1.240 1.260 70,000 1.2411 0.00%
2021-03-15 0 1.260 1.250 1.260 1.250 1.270 58,000 73,220 1.2624 1.260 1.250 1.260 1.250 1.270 58,000 1.2624 0.80%
2021-03-12 0 1.250 1.250 1.280 1.250 1.280 138,000 173,760 1.2591 1.250 1.250 1.280 1.250 1.280 138,000 1.2591 -2.34%
2021-03-11 0 1.280 1.250 1.280 1.240 1.300 132,000 167,720 1.2706 1.280 1.250 1.280 1.240 1.300 132,000 1.2706 3.23%
2021-03-10 0 1.240 1.240 1.260 1.240 1.240 70,000 86,800 1.2400 1.240 1.240 1.260 1.240 1.240 70,000 1.2400 -3.12%
2021-03-09 0 1.280 1.250 1.280 1.200 1.320 180,000 222,340 1.2352 1.280 1.250 1.280 1.200 1.320 180,000 1.2352 4.92%
2021-03-08 0 1.220 1.220 1.240 1.180 1.300 610,000 745,780 1.2226 1.220 1.220 1.240 1.180 1.300 610,000 1.2226 -2.40%
2021-03-05 0 1.250 1.240 1.260 1.220 1.250 232,000 287,520 1.2393 1.250 1.240 1.260 1.220 1.250 232,000 1.2393 -1.57%
2021-03-04 0 1.270 1.260 1.270 1.250 1.290 98,000 124,020 1.2655 1.270 1.260 1.270 1.250 1.290 98,000 1.2655 -3.79%
2021-03-03 0 1.320 1.290 1.340 1.290 1.320 120,000 155,400 1.2950 1.320 1.290 1.340 1.290 1.320 120,000 1.2950 1.54%
2021-03-02 0 1.300 1.270 1.300 1.300 1.330 132,000 171,780 1.3014 1.300 1.270 1.300 1.300 1.330 132,000 1.3014 -2.26%
2021-03-01 0 1.330 1.300 1.340 1.240 1.340 106,000 134,920 1.2728 1.330 1.300 1.340 1.240 1.340 106,000 1.2728 3.10%
2021-02-26 0 1.290 1.280 1.290 1.250 1.300 252,000 321,360 1.2752 1.290 1.280 1.290 1.250 1.300 252,000 1.2752 -3.73%
2021-02-25 0 1.340 1.310 1.340 1.260 1.360 506,000 674,860 1.3337 1.340 1.310 1.340 1.260 1.360 506,000 1.3337 5.51%
2021-02-24 0 1.270 1.230 1.270 1.220 1.320 1,038,000 1,305,140 1.2574 1.270 1.230 1.270 1.220 1.320 1,038,000 1.2574 -5.22%
2021-02-23 0 1.340 1.320 1.340 1.320 1.370 462,000 617,640 1.3369 1.340 1.320 1.340 1.320 1.370 462,000 1.3369 1.52%
2021-02-22 0 1.320 1.300 1.350 1.300 1.470 1,462,000 2,013,460 1.3772 1.320 1.300 1.350 1.300 1.470 1,462,000 1.3772 -10.20%
2021-02-19 0 1.470 1.460 1.470 1.440 1.500 424,000 620,000 1.4623 1.470 1.460 1.470 1.440 1.500 424,000 1.4623 0.00%
2021-02-18 0 1.470 1.460 1.490 1.450 1.580 1,372,000 2,044,060 1.4898 1.470 1.460 1.490 1.450 1.580 1,372,000 1.4898 -6.96%
2021-02-17 0 1.580 1.570 1.580 1.400 1.630 2,070,000 3,117,040 1.5058 1.580 1.570 1.580 1.400 1.630 2,070,000 1.5058 5.33%
2021-02-16 0 1.500 1.460 1.500 1.420 1.600 1,883,400 2,779,494 1.4758 1.500 1.460 1.500 1.420 1.600 1,883,400 1.4758 -5.66%
2021-02-11 0 1.590 1.580 1.590 1.520 1.680 2,290,000 3,624,040 1.5826 1.590 1.580 1.590 1.520 1.680 2,290,000 1.5826 -5.36%
2021-02-10 0 1.680 1.680 1.690 1.300 1.720 9,350,000 14,639,920 1.5658 1.680 1.680 1.690 1.300 1.720 9,350,000 1.5658 32.28%
2021-02-09 0 1.270 1.240 1.270 1.250 1.290 388,000 491,760 1.2674 1.270 1.240 1.270 1.250 1.290 388,000 1.2674 1.60%
2021-02-08 0 1.250 1.230 1.250 1.230 1.270 272,000 340,140 1.2505 1.250 1.230 1.250 1.230 1.270 272,000 1.2505 1.63%
2021-02-05 0 1.230 1.200 1.230 1.190 1.230 144,000 174,100 1.2090 1.230 1.200 1.230 1.190 1.230 144,000 1.2090 0.82%
2021-02-04 0 1.220 1.220 1.230 1.190 1.220 116,000 139,540 1.2029 1.220 1.220 1.230 1.190 1.220 116,000 1.2029 0.83%
2021-02-03 0 1.210 1.180 1.210 1.180 1.220 90,000 108,300 1.2033 1.210 1.180 1.210 1.180 1.220 90,000 1.2033 1.68%
2021-02-02 0 1.190 1.180 1.200 1.150 1.200 588,000 696,700 1.1849 1.190 1.180 1.200 1.150 1.200 588,000 1.1849 1.71%
2021-02-01 0 1.170 1.160 1.200 1.150 1.180 1,270,000 1,475,720 1.1620 1.170 1.160 1.200 1.150 1.180 1,270,000 1.1620 -2.50%
2021-01-29 0 1.200 1.150 1.220 1.150 1.220 924,000 1,080,160 1.1690 1.200 1.150 1.220 1.150 1.220 924,000 1.1690 -0.83%
2021-01-28 0 1.210 1.210 1.230 1.190 1.230 492,000 597,420 1.2143 1.210 1.210 1.230 1.190 1.230 492,000 1.2143 -3.20%
2021-01-27 0 1.250 1.240 1.280 1.230 1.260 393,000 488,610 1.2433 1.250 1.240 1.280 1.230 1.260 393,000 1.2433 -2.34%
2021-01-26 0 1.280 1.280 1.300 1.250 1.290 492,000 632,020 1.2846 1.280 1.280 1.300 1.250 1.290 492,000 1.2846 0.00%
2021-01-25 0 1.280 1.250 1.290 1.230 1.290 474,000 603,820 1.2739 1.280 1.250 1.290 1.230 1.290 474,000 1.2739 3.23%
2021-01-22 0 1.240 1.240 1.250 1.230 1.300 458,000 580,560 1.2676 1.240 1.240 1.250 1.230 1.300 458,000 1.2676 0.81%
2021-01-21 0 1.230 1.220 1.250 1.230 1.270 370,000 459,100 1.2408 1.230 1.220 1.250 1.230 1.270 370,000 1.2408 -2.38%
2021-01-20 0 1.260 1.240 1.260 1.210 1.290 636,000 785,260 1.2347 1.260 1.240 1.260 1.210 1.290 636,000 1.2347 -2.33%
2021-01-19 0 1.290 1.290 1.300 1.280 1.350 1,278,000 1,668,760 1.3058 1.290 1.290 1.300 1.280 1.350 1,278,000 1.3058 4.88%
2021-01-18 0 1.230 1.230 1.250 1.210 1.280 384,000 471,480 1.2278 1.230 1.230 1.250 1.210 1.280 384,000 1.2278 1.65%
2021-01-15 0 1.210 1.210 1.250 1.210 1.260 148,000 181,040 1.2232 1.210 1.210 1.250 1.210 1.260 148,000 1.2232 -3.20%
2021-01-14 0 1.250 1.230 1.270 1.210 1.250 144,000 176,740 1.2274 1.250 1.230 1.270 1.210 1.250 144,000 1.2274 2.46%
2021-01-13 0 1.220 1.220 1.260 1.220 1.230 10,000 12,280 1.2280 1.220 1.220 1.260 1.220 1.230 10,000 1.2280 -0.81%
2021-01-12 0 1.230 1.210 1.230 1.180 1.280 212,000 257,760 1.2158 1.230 1.210 1.230 1.180 1.280 212,000 1.2158 0.82%
2021-01-11 0 1.220 1.220 1.250 1.220 1.240 90,000 110,720 1.2302 1.220 1.220 1.250 1.220 1.240 90,000 1.2302 -2.40%
2021-01-08 0 1.250 1.250 1.260 1.250 1.290 130,000 166,020 1.2771 1.250 1.250 1.260 1.250 1.290 130,000 1.2771 1.63%
2021-01-07 0 1.230 1.230 1.290 1.220 1.300 104,000 128,600 1.2365 1.230 1.230 1.290 1.220 1.300 104,000 1.2365 -0.81%
2021-01-06 0 1.240 1.240 1.310 1.220 1.330 205,000 256,490 1.2512 1.240 1.240 1.310 1.220 1.330 205,000 1.2512 -3.88%
2021-01-05 0 1.290 1.250 1.290 1.220 1.300 282,000 357,460 1.2676 1.290 1.250 1.290 1.220 1.300 282,000 1.2676 4.03%
2021-01-04 0 1.240 1.220 1.240 1.180 1.250 324,000 400,800 1.2370 1.240 1.220 1.240 1.180 1.250 324,000 1.2370 -0.80%
2020-12-31 0 1.250 1.240 1.310 1.230 1.250 160,000 198,480 1.2405 1.250 1.240 1.310 1.230 1.250 160,000 1.2405 -3.10%
2020-12-30 0 1.290 1.240 1.300 1.230 1.300 50,000 62,600 1.2520 1.290 1.240 1.300 1.230 1.300 50,000 1.2520 1.57%
2020-12-29 0 1.270 1.260 1.290 1.270 1.270 10,000 12,700 1.2700 1.270 1.260 1.290 1.270 1.270 10,000 1.2700 -1.55%
2020-12-28 0 1.290 1.230 1.290 1.230 1.290 150,000 187,900 1.2527 1.290 1.230 1.290 1.230 1.290 150,000 1.2527 0.00%
2020-12-24 0 1.290 1.290 1.320 1.290 1.290 34,000 43,860 1.2900 1.290 1.290 1.320 1.290 1.290 34,000 1.2900 -0.77%
2020-12-23 0 1.300 1.290 1.310 1.300 1.320 242,000 318,980 1.3181 1.300 1.290 1.310 1.300 1.320 242,000 1.3181 -1.52%
2020-12-22 0 1.320 1.250 1.320 1.300 1.350 102,000 136,020 1.3335 1.320 1.250 1.320 1.300 1.350 102,000 1.3335 1.54%
2020-12-21 0 1.300 1.300 1.340 1.300 1.350 302,000 402,720 1.3335 1.300 1.300 1.340 1.300 1.350 302,000 1.3335 -2.99%
2020-12-18 0 1.340 1.340 1.350 1.210 1.390 800,000 1,042,040 1.3026 1.340 1.340 1.350 1.210 1.390 800,000 1.3026 11.67%
2020-12-17 0 1.200 1.200 1.230 1.190 1.200 164,000 196,540 1.1984 1.200 1.200 1.230 1.190 1.200 164,000 1.1984 -2.44%
2020-12-16 0 1.230 1.210 1.230 1.200 1.240 78,000 95,400 1.2231 1.230 1.210 1.230 1.200 1.240 78,000 1.2231 3.36%
2020-12-15 0 1.190 1.190 1.210 1.190 1.210 62,000 74,400 1.2000 1.190 1.190 1.210 1.190 1.210 62,000 1.2000 -1.65%
2020-12-14 0 1.210 1.210 1.250 1.180 1.210 58,000 69,020 1.1900 1.210 1.210 1.250 1.180 1.210 58,000 1.1900 0.00%
2020-12-11 0 1.210 1.210 1.220 1.200 1.210 28,000 33,800 1.2071 1.210 1.210 1.220 1.200 1.210 28,000 1.2071 -0.82%
2020-12-10 0 1.220 1.220 1.240 1.200 1.200 18,000 21,600 1.2000 1.220 1.220 1.240 1.200 1.200 18,000 1.2000 -2.40%
2020-12-09 0 1.250 1.210 1.250 1.200 1.250 244,000 301,300 1.2348 1.250 1.210 1.250 1.200 1.250 244,000 1.2348 3.31%
2020-12-08 0 1.210 1.210 1.260 1.210 1.210 26,000 31,460 1.2100 1.210 1.210 1.260 1.210 1.210 26,000 1.2100 0.00%
2020-12-07 0 1.210 1.210 1.220 - - 0 0 - 1.210 1.210 1.220 - - 0 - 0.00%
2020-12-04 0 1.210 1.200 1.260 1.200 1.220 80,000 96,900 1.2113 1.210 1.200 1.260 1.200 1.220 80,000 1.2113 -2.42%
2020-12-03 0 1.240 1.240 1.250 1.230 1.240 218,000 268,320 1.2308 1.240 1.240 1.250 1.230 1.240 218,000 1.2308 0.81%
2020-12-02 0 1.230 1.200 1.250 1.190 1.230 112,000 136,400 1.2179 1.230 1.200 1.250 1.190 1.230 112,000 1.2179 0.82%
2020-12-01 0 1.220 1.220 1.250 1.200 1.230 618,000 758,200 1.2269 1.220 1.220 1.250 1.200 1.230 618,000 1.2269 -0.81%
2020-11-30 0 1.230 1.210 1.280 1.230 1.250 106,000 131,200 1.2377 1.230 1.210 1.280 1.230 1.250 106,000 1.2377 -1.60%
2020-11-27 0 1.250 1.250 1.280 1.220 1.250 206,600 255,848 1.2384 1.250 1.250 1.280 1.220 1.250 206,600 1.2384 -0.79%
2020-11-26 0 1.260 1.230 1.280 1.220 1.280 56,000 69,520 1.2414 1.260 1.230 1.280 1.220 1.280 56,000 1.2414 0.80%
2020-11-25 0 1.250 1.210 1.260 1.220 1.290 398,000 506,620 1.2729 1.250 1.210 1.260 1.220 1.290 398,000 1.2729 0.81%
2020-11-24 0 1.240 1.240 1.260 1.200 1.240 210,000 258,340 1.2302 1.240 1.240 1.260 1.200 1.240 210,000 1.2302 3.33%
2020-11-23 0 1.200 1.200 1.230 1.190 1.250 90,000 110,600 1.2289 1.200 1.200 1.230 1.190 1.250 90,000 1.2289 0.00%
2020-11-20 0 1.200 1.200 1.230 1.180 1.270 100,000 121,480 1.2148 1.200 1.200 1.230 1.180 1.270 100,000 1.2148 0.00%
2020-11-19 0 1.200 1.200 1.210 1.170 1.220 274,000 326,460 1.1915 1.200 1.200 1.210 1.170 1.220 274,000 1.1915 0.00%
2020-11-18 0 1.200 1.200 1.250 1.200 1.250 268,000 330,000 1.2313 1.200 1.200 1.250 1.200 1.250 268,000 1.2313 -3.23%
2020-11-17 0 1.240 1.240 1.270 1.230 1.230 8,000 9,840 1.2300 1.240 1.240 1.270 1.230 1.230 8,000 1.2300 -2.36%
2020-11-16 0 1.270 1.270 1.290 1.260 1.290 144,000 182,180 1.2651 1.270 1.270 1.290 1.260 1.290 144,000 1.2651 0.79%
2020-11-13 0 1.260 1.250 1.260 1.250 1.300 132,000 167,540 1.2692 1.260 1.250 1.260 1.250 1.300 132,000 1.2692 -3.08%
2020-11-12 0 1.300 1.300 1.380 1.300 1.320 34,000 44,540 1.3100 1.300 1.300 1.380 1.300 1.320 34,000 1.3100 -1.52%
2020-11-11 0 1.320 1.320 1.370 1.320 1.380 194,000 259,600 1.3381 1.320 1.320 1.370 1.320 1.380 194,000 1.3381 -2.94%
2020-11-10 0 1.360 1.310 1.380 1.300 1.380 666,000 900,460 1.3520 1.360 1.310 1.380 1.300 1.380 666,000 1.3520 0.00%
2020-11-09 0 1.360 1.360 1.370 1.330 1.410 176,000 241,580 1.3726 1.360 1.360 1.370 1.330 1.410 176,000 1.3726 1.49%
2020-11-06 0 1.340 1.340 1.350 1.340 1.380 314,000 429,360 1.3674 1.340 1.340 1.350 1.340 1.380 314,000 1.3674 1.52%
2020-11-05 0 1.320 1.320 1.330 1.270 1.350 544,000 717,820 1.3195 1.320 1.320 1.330 1.270 1.350 544,000 1.3195 4.76%
2020-11-04 0 1.260 1.250 1.280 1.250 1.290 156,000 198,900 1.2750 1.260 1.250 1.280 1.250 1.290 156,000 1.2750 -3.08%
2020-11-03 0 1.300 1.280 1.300 1.210 1.300 464,000 593,960 1.2801 1.300 1.280 1.300 1.210 1.300 464,000 1.2801 6.56%
2020-11-02 0 1.220 1.220 1.250 1.170 1.220 256,000 306,280 1.1964 1.220 1.220 1.250 1.170 1.220 256,000 1.1964 1.67%
2020-10-30 0 1.200 1.200 1.220 1.200 1.250 118,000 144,020 1.2205 1.200 1.200 1.220 1.200 1.250 118,000 1.2205 -4.00%
2020-10-29 0 1.250 1.250 1.300 1.250 1.300 62,000 79,260 1.2784 1.250 1.250 1.300 1.250 1.300 62,000 1.2784 -1.57%
2020-10-28 0 1.270 1.270 1.280 1.210 1.270 104,000 128,760 1.2381 1.270 1.270 1.280 1.210 1.270 104,000 1.2381 4.10%
2020-10-27 0 1.220 1.220 1.260 1.220 1.260 172,000 211,760 1.2312 1.220 1.220 1.260 1.220 1.260 172,000 1.2312 -3.94%
2020-10-23 0 1.270 1.270 1.280 1.260 1.280 124,000 157,980 1.2740 1.270 1.270 1.280 1.260 1.280 124,000 1.2740 -0.78%
2020-10-22 0 1.280 1.280 1.330 1.280 1.340 42,000 55,020 1.3100 1.280 1.280 1.330 1.280 1.340 42,000 1.3100 0.00%
2020-10-21 0 1.280 1.270 1.320 1.250 1.280 98,000 123,760 1.2629 1.280 1.270 1.320 1.250 1.280 98,000 1.2629 -2.29%
2020-10-20 0 1.310 1.310 1.350 1.280 1.310 80,000 103,980 1.2998 1.310 1.310 1.350 1.280 1.310 80,000 1.2998 -2.96%
2020-10-19 0 1.350 1.240 1.350 1.220 1.350 142,000 181,340 1.2770 1.350 1.240 1.350 1.220 1.350 142,000 1.2770 1.50%
2020-10-16 0 1.330 1.290 1.330 1.250 1.340 68,000 88,460 1.3009 1.330 1.290 1.330 1.250 1.340 68,000 1.3009 5.56%
2020-10-15 0 1.260 1.250 1.260 1.250 1.340 84,000 108,020 1.2860 1.260 1.250 1.260 1.250 1.340 84,000 1.2860 -3.82%
2020-10-14 0 1.310 1.310 1.340 1.290 1.320 62,000 80,820 1.3035 1.310 1.310 1.340 1.290 1.320 62,000 1.3035 -2.24%
2020-10-12 0 1.340 1.340 1.370 1.250 1.370 330,000 432,720 1.3113 1.340 1.340 1.370 1.250 1.370 330,000 1.3113 7.20%
2020-10-09 0 1.250 1.230 1.270 1.200 1.270 110,000 137,400 1.2491 1.250 1.230 1.270 1.200 1.270 110,000 1.2491 -1.57%
2020-10-08 0 1.270 1.200 1.300 - - 0 0 - 1.270 1.200 1.300 - - 0 - 0.00%
2020-10-07 0 1.270 1.200 1.270 1.180 1.270 76,000 94,560 1.2442 1.270 1.200 1.270 1.180 1.270 76,000 1.2442 1.60%
2020-10-06 0 1.250 1.240 1.260 1.240 1.280 64,000 80,340 1.2553 1.250 1.240 1.260 1.240 1.280 64,000 1.2553 0.00%
2020-10-05 0 1.250 1.170 1.260 1.130 1.250 164,000 191,720 1.1690 1.250 1.170 1.260 1.130 1.250 164,000 1.1690 6.84%
2020-09-30 0 1.170 1.170 1.230 1.170 1.260 404,000 486,580 1.2044 1.170 1.170 1.230 1.170 1.260 404,000 1.2044 -1.68%
2020-09-29 0 1.190 1.190 1.210 1.110 1.200 618,000 719,520 1.1643 1.190 1.190 1.210 1.110 1.200 618,000 1.1643 -1.65%
2020-09-28 0 1.210 1.210 1.390 1.180 1.250 598,000 730,340 1.2213 1.210 1.210 1.390 1.180 1.250 598,000 1.2213 -3.20%
2020-09-25 0 1.250 1.250 1.290 1.250 1.310 180,000 228,820 1.2712 1.250 1.250 1.290 1.250 1.310 180,000 1.2712 -3.85%
2020-09-24 0 1.300 1.280 1.320 1.260 1.300 240,000 308,700 1.2863 1.300 1.280 1.320 1.260 1.300 240,000 1.2863 0.00%
2020-09-23 0 1.300 1.300 1.320 1.300 1.330 66,000 86,200 1.3061 1.300 1.300 1.320 1.300 1.330 66,000 1.3061 -2.99%
2020-09-22 0 1.340 1.330 1.340 1.340 1.350 158,000 213,280 1.3499 1.340 1.330 1.340 1.340 1.350 158,000 1.3499 -1.47%
2020-09-21 0 1.360 1.360 1.390 1.350 1.380 262,000 356,860 1.3621 1.360 1.360 1.390 1.350 1.380 262,000 1.3621 -1.45%
2020-09-18 0 1.380 1.380 1.400 1.380 1.390 106,000 146,400 1.3811 1.380 1.380 1.400 1.380 1.390 106,000 1.3811 0.00%
2020-09-17 0 1.380 1.380 1.430 1.350 1.390 102,000 140,100 1.3735 1.380 1.380 1.430 1.350 1.390 102,000 1.3735 -0.72%
2020-09-16 0 1.390 1.390 1.420 1.390 1.450 200,000 284,160 1.4208 1.390 1.390 1.420 1.390 1.450 200,000 1.4208 0.72%
2020-09-15 0 1.380 1.380 1.390 1.380 1.400 90,000 124,340 1.3816 1.380 1.380 1.390 1.380 1.400 90,000 1.3816 0.00%
2020-09-14 0 1.380 1.380 1.420 1.350 1.430 386,000 529,100 1.3707 1.380 1.380 1.420 1.350 1.430 386,000 1.3707 -3.50%
2020-09-11 0 1.430 1.410 1.440 1.380 1.430 96,000 136,640 1.4233 1.430 1.410 1.440 1.380 1.430 96,000 1.4233 0.00%
2020-09-10 0 1.430 1.430 1.460 1.420 1.490 202,000 291,000 1.4406 1.430 1.430 1.460 1.420 1.490 202,000 1.4406 2.14%
2020-09-09 0 1.400 1.380 1.400 1.360 1.410 140,000 194,060 1.3861 1.400 1.380 1.400 1.360 1.410 140,000 1.3861 0.00%
2020-09-08 0 1.400 1.380 1.400 1.360 1.440 346,000 480,940 1.3900 1.400 1.380 1.400 1.360 1.440 346,000 1.3900 -2.78%
2020-09-07 0 1.440 1.430 1.440 1.420 1.460 326,000 466,060 1.4296 1.440 1.430 1.440 1.420 1.460 326,000 1.4296 -2.70%
2020-09-04 0 1.480 1.450 1.490 1.430 1.480 658,000 954,200 1.4502 1.480 1.450 1.490 1.430 1.480 658,000 1.4502 -1.33%
2020-09-03 0 1.500 1.470 1.500 1.460 1.510 244,000 363,540 1.4899 1.500 1.470 1.500 1.460 1.510 244,000 1.4899 0.00%
2020-09-02 0 1.500 1.480 1.500 1.470 1.510 192,000 284,960 1.4842 1.500 1.480 1.500 1.470 1.510 192,000 1.4842 1.35%
2020-09-01 0 1.480 1.480 1.500 1.460 1.500 224,000 330,440 1.4752 1.480 1.480 1.500 1.460 1.500 224,000 1.4752 -0.67%
2020-08-31 0 1.490 1.490 1.500 1.430 1.570 724,000 1,073,940 1.4833 1.490 1.490 1.500 1.430 1.570 724,000 1.4833 -3.25%
2020-08-28 0 1.540 1.530 1.540 1.520 1.620 416,000 639,400 1.5370 1.540 1.530 1.540 1.520 1.620 416,000 1.5370 0.00%
2020-08-27 0 1.540 1.540 1.570 1.500 1.570 600,000 914,800 1.5247 1.540 1.540 1.570 1.500 1.570 600,000 1.5247 -3.14%
2020-08-26 0 1.590 1.590 1.600 1.580 1.670 516,000 833,420 1.6152 1.590 1.590 1.600 1.580 1.670 516,000 1.6152 -1.85%
2020-08-25 0 1.620 1.610 1.620 1.540 1.660 706,000 1,147,320 1.6251 1.620 1.610 1.620 1.540 1.660 706,000 1.6251 4.52%
2020-08-24 0 1.550 1.550 1.560 1.530 1.560 250,000 384,580 1.5383 1.550 1.550 1.560 1.530 1.560 250,000 1.5383 0.00%
2020-08-21 0 1.550 1.540 1.550 1.530 1.580 416,000 648,920 1.5599 1.550 1.540 1.550 1.530 1.580 416,000 1.5599 -1.27%
2020-08-20 0 1.570 1.570 1.580 1.540 1.600 390,000 609,480 1.5628 1.570 1.570 1.580 1.540 1.600 390,000 1.5628 -1.87%
2020-08-19 0 1.600 1.600 1.610 1.570 1.620 106,000 169,140 1.5957 1.600 1.600 1.610 1.570 1.620 106,000 1.5957 0.00%
2020-08-18 0 1.600 1.600 1.610 1.580 1.640 416,000 668,140 1.6061 1.600 1.600 1.610 1.580 1.640 416,000 1.6061 -0.62%
2020-08-17 0 1.610 1.600 1.630 1.590 1.630 258,000 415,240 1.6095 1.610 1.600 1.630 1.590 1.630 258,000 1.6095 1.26%
2020-08-14 0 1.590 1.580 1.600 1.580 1.640 312,000 503,880 1.6150 1.590 1.580 1.600 1.580 1.640 312,000 1.6150 -0.62%
2020-08-13 0 1.600 1.600 1.610 1.590 1.630 112,000 180,460 1.6113 1.600 1.600 1.610 1.590 1.630 112,000 1.6113 -1.84%
2020-08-12 0 1.630 1.610 1.630 1.590 1.660 430,000 692,020 1.6093 1.630 1.610 1.630 1.590 1.660 430,000 1.6093 -2.40%
2020-08-11 0 1.670 1.670 1.680 1.640 1.760 386,000 646,940 1.6760 1.670 1.670 1.680 1.640 1.760 386,000 1.6760 -5.65%
2020-08-10 0 1.770 1.710 1.770 1.580 1.770 882,000 1,513,840 1.7164 1.770 1.710 1.770 1.580 1.770 882,000 1.7164 7.27%
2020-08-07 0 1.650 1.650 1.660 1.600 1.670 560,000 921,420 1.6454 1.650 1.650 1.660 1.600 1.670 560,000 1.6454 -5.17%
2020-08-06 0 1.740 1.740 1.760 1.710 1.820 996,000 1,744,660 1.7517 1.740 1.740 1.760 1.710 1.820 996,000 1.7517 -1.69%
2020-08-05 0 1.770 1.760 1.770 1.600 1.780 3,374,000 5,800,400 1.7191 1.770 1.760 1.770 1.600 1.780 3,374,000 1.7191 12.03%
2020-08-04 0 1.580 1.580 1.610 1.580 1.620 394,000 629,080 1.5966 1.580 1.580 1.610 1.580 1.620 394,000 1.5966 -1.25%
2020-08-03 0 1.600 1.600 1.620 1.600 1.670 544,000 882,980 1.6231 1.600 1.600 1.620 1.600 1.670 544,000 1.6231 0.00%
2020-07-31 0 1.600 1.590 1.610 1.580 1.640 652,041 1,042,003 1.5981 1.600 1.590 1.610 1.580 1.640 652,041 1.5981 2.56%
2020-07-30 0 1.560 1.550 1.580 1.550 1.600 266,000 420,600 1.5812 1.560 1.550 1.580 1.550 1.600 266,000 1.5812 -2.50%
2020-07-29 0 1.600 1.600 1.620 1.530 1.680 1,572,000 2,550,420 1.6224 1.600 1.600 1.620 1.530 1.680 1,572,000 1.6224 3.90%
2020-07-28 0 1.540 1.540 1.560 1.440 1.670 1,524,000 2,389,980 1.5682 1.540 1.540 1.560 1.440 1.670 1,524,000 1.5682 9.22%
2020-07-27 0 1.410 1.390 1.410 1.400 1.500 1,416,000 2,016,300 1.4239 1.410 1.390 1.410 1.400 1.500 1,416,000 1.4239 -6.00%
2020-07-24 0 1.500 1.500 1.530 1.500 1.550 666,000 1,009,760 1.5162 1.500 1.500 1.530 1.500 1.550 666,000 1.5162 -5.06%
2020-07-23 0 1.580 1.570 1.590 1.510 1.620 720,000 1,121,100 1.5571 1.580 1.570 1.590 1.510 1.620 720,000 1.5571 1.28%
2020-07-22 0 1.560 1.550 1.560 1.560 1.650 622,000 999,600 1.6071 1.560 1.550 1.560 1.560 1.650 622,000 1.6071 -5.45%
2020-07-21 0 1.650 1.650 1.660 1.540 1.700 914,000 1,503,140 1.6446 1.650 1.650 1.660 1.540 1.700 914,000 1.6446 8.55%
2020-07-20 0 1.520 1.520 1.540 1.450 1.620 1,714,000 2,607,280 1.5212 1.520 1.520 1.540 1.450 1.620 1,714,000 1.5212 -6.17%
2020-07-17 0 1.620 1.620 1.640 1.580 1.750 2,608,000 4,248,220 1.6289 1.620 1.620 1.640 1.580 1.750 2,608,000 1.6289 -6.90%
2020-07-16 0 1.740 1.700 1.740 1.670 1.960 4,352,000 7,701,000 1.7695 1.740 1.700 1.740 1.670 1.960 4,352,000 1.7695 -12.56%
2020-07-15 0 1.990 1.970 1.990 1.960 2.150 2,974,000 6,108,020 2.0538 1.990 1.970 1.990 1.960 2.150 2,974,000 2.0538 0.00%
2020-07-14 0 1.990 1.980 1.990 1.880 2.070 3,042,000 5,967,180 1.9616 1.990 1.980 1.990 1.880 2.070 3,042,000 1.9616 -6.13%
2020-07-13 0 2.120 2.120 2.130 2.080 2.280 9,810,000 21,429,280 2.1844 2.120 2.120 2.130 2.080 2.280 9,810,000 2.1844 2.42%
2020-07-10 0 2.070 2.070 2.080 1.830 2.140 26,970,000 54,086,660 2.0054 2.070 2.070 2.080 1.830 2.140 26,970,000 2.0054 11.29%
2020-07-09 0 1.860 1.850 1.860 1.660 1.860 5,977,000 10,504,330 1.7575 1.860 1.850 1.860 1.660 1.860 5,977,000 1.7575 9.41%
2020-07-08 0 1.700 1.650 1.700 1.600 1.700 732,000 1,207,400 1.6495 1.700 1.650 1.700 1.600 1.700 732,000 1.6495 3.03%
2020-07-07 0 1.650 1.630 1.680 1.630 1.800 1,242,000 2,107,040 1.6965 1.650 1.630 1.680 1.630 1.800 1,242,000 1.6965 -1.79%
2020-07-06 0 1.680 1.680 1.700 1.500 1.770 3,254,000 5,437,580 1.6710 1.680 1.680 1.700 1.500 1.770 3,254,000 1.6710 10.53%
2020-07-03 0 1.520 1.500 1.520 1.460 1.530 346,000 519,660 1.5019 1.520 1.500 1.520 1.460 1.530 346,000 1.5019 -1.30%
2020-07-02 0 1.540 1.500 1.540 1.440 1.570 868,000 1,306,960 1.5057 1.540 1.500 1.540 1.440 1.570 868,000 1.5057 3.36%
2020-06-30 0 1.490 1.440 1.490 1.380 1.490 470,000 661,160 1.4067 1.490 1.440 1.490 1.380 1.490 470,000 1.4067 7.97%
2020-06-29 0 1.380 1.370 1.380 1.380 1.550 922,000 1,369,140 1.4850 1.380 1.370 1.380 1.380 1.550 922,000 1.4850 -14.29%
2020-06-26 0 1.610 1.600 1.610 1.510 1.670 680,000 1,077,940 1.5852 1.610 1.600 1.610 1.510 1.670 680,000 1.5852 -3.59%
2020-06-24 0 1.670 1.670 1.690 1.570 1.730 1,666,000 2,783,400 1.6707 1.670 1.670 1.690 1.570 1.730 1,666,000 1.6707 4.37%
2020-06-23 0 1.600 1.570 1.600 1.450 1.620 1,394,000 2,165,380 1.5534 1.600 1.570 1.600 1.450 1.620 1,394,000 1.5534 8.11%
2020-06-22 0 1.480 1.430 1.490 1.340 1.500 2,158,000 3,155,540 1.4623 1.480 1.430 1.490 1.340 1.500 2,158,000 1.4623 6.47%
2020-06-19 0 1.390 1.360 1.390 1.310 1.390 990,000 1,338,320 1.3518 1.390 1.360 1.390 1.310 1.390 990,000 1.3518 3.73%
2020-06-18 0 1.340 1.340 1.350 1.330 1.420 560,000 769,040 1.3733 1.340 1.340 1.350 1.330 1.420 560,000 1.3733 -1.47%
2020-06-17 0 1.360 1.320 1.360 1.290 1.360 166,000 219,980 1.3252 1.360 1.320 1.360 1.290 1.360 166,000 1.3252 4.62%
2020-06-16 0 1.300 1.300 1.330 1.280 1.330 336,000 436,200 1.2982 1.300 1.300 1.330 1.280 1.330 336,000 1.2982 2.36%
2020-06-15 0 1.270 1.270 1.310 1.210 1.300 206,000 258,300 1.2539 1.270 1.270 1.310 1.210 1.300 206,000 1.2539 -2.31%
2020-06-12 0 1.300 1.240 1.370 1.300 1.310 42,000 54,700 1.3024 1.300 1.240 1.370 1.300 1.310 42,000 1.3024 0.00%
2020-06-11 0 1.300 1.300 1.330 1.280 1.340 478,000 631,780 1.3217 1.300 1.300 1.330 1.280 1.340 478,000 1.3217 -2.99%
2020-06-10 0 1.340 1.330 1.340 1.320 1.340 90,000 120,180 1.3353 1.340 1.330 1.340 1.320 1.340 90,000 1.3353 0.00%
2020-06-09 0 1.340 1.330 1.360 1.340 1.380 48,000 65,100 1.3563 1.340 1.330 1.360 1.340 1.380 48,000 1.3563 -0.74%
2020-06-08 0 1.350 1.350 1.360 1.330 1.360 160,000 215,480 1.3468 1.350 1.350 1.360 1.330 1.360 160,000 1.3468 -0.74%
2020-06-05 0 1.360 1.330 1.360 1.300 1.380 136,000 181,660 1.3357 1.360 1.330 1.360 1.300 1.380 136,000 1.3357 2.26%
2020-06-04 0 1.330 1.320 1.360 1.300 1.330 92,000 121,700 1.3228 1.330 1.320 1.360 1.300 1.330 92,000 1.3228 0.00%
2020-06-03 0 1.330 1.330 1.380 1.310 1.340 106,000 140,620 1.3266 1.330 1.330 1.380 1.310 1.340 106,000 1.3266 -0.75%
2020-06-02 0 1.340 1.340 1.360 1.330 1.470 312,000 426,640 1.3674 1.340 1.340 1.360 1.330 1.470 312,000 1.3674 0.75%
2020-06-01 0 1.330 1.320 1.370 1.260 1.380 330,000 436,280 1.3221 1.330 1.320 1.370 1.260 1.380 330,000 1.3221 3.10%
2020-05-29 0 1.290 1.270 1.320 1.200 1.320 202,000 259,060 1.2825 1.290 1.270 1.320 1.200 1.320 202,000 1.2825 1.57%
2020-05-28 0 1.270 1.270 1.360 1.250 1.300 210,000 266,580 1.2694 1.270 1.270 1.360 1.250 1.300 210,000 1.2694 -3.05%
2020-05-27 0 1.310 1.300 1.340 1.280 1.310 44,000 57,140 1.2986 1.310 1.300 1.340 1.280 1.310 44,000 1.2986 0.00%
2020-05-26 0 1.310 1.310 1.340 1.250 1.320 520,000 670,880 1.2902 1.310 1.310 1.340 1.250 1.320 520,000 1.2902 0.77%
2020-05-25 0 1.300 1.290 1.300 1.220 1.310 406,000 522,620 1.2872 1.300 1.290 1.300 1.220 1.310 406,000 1.2872 -3.70%
2020-05-22 0 1.350 1.350 1.390 1.300 1.390 526,000 711,340 1.3524 1.350 1.350 1.390 1.300 1.390 526,000 1.3524 -1.46%
2020-05-21 0 1.370 1.370 1.390 1.370 1.400 284,000 393,320 1.3849 1.370 1.370 1.390 1.370 1.400 284,000 1.3849 -2.84%
2020-05-20 0 1.410 1.390 1.400 1.380 1.510 342,000 485,380 1.4192 1.410 1.390 1.400 1.380 1.510 342,000 1.4192 -2.08%
2020-05-19 0 1.440 1.440 1.450 1.420 1.450 176,000 252,880 1.4368 1.440 1.440 1.450 1.420 1.450 176,000 1.4368 0.00%
2020-05-18 0 1.440 1.440 1.450 1.420 1.540 486,000 708,220 1.4572 1.440 1.440 1.450 1.420 1.540 486,000 1.4572 2.86%
2020-05-15 0 1.400 1.380 1.400 1.400 1.450 174,000 247,680 1.4234 1.400 1.380 1.400 1.400 1.450 174,000 1.4234 -0.71%
2020-05-14 0 1.410 1.400 1.450 1.390 1.450 306,000 432,180 1.4124 1.410 1.400 1.450 1.390 1.450 306,000 1.4124 2.92%
2020-05-13 0 1.370 1.360 1.390 1.370 1.380 28,000 38,560 1.3771 1.370 1.360 1.390 1.370 1.380 28,000 1.3771 0.74%
2020-05-12 0 1.360 1.360 1.380 1.350 1.400 408,000 558,180 1.3681 1.360 1.360 1.380 1.350 1.400 408,000 1.3681 -2.86%
2020-05-11 0 1.400 1.380 1.400 1.370 1.420 200,000 277,140 1.3857 1.400 1.380 1.400 1.370 1.420 200,000 1.3857 -0.71%
2020-05-08 0 1.410 1.390 1.420 1.370 1.470 218,000 305,560 1.4017 1.410 1.390 1.420 1.370 1.470 218,000 1.4017 -2.76%
2020-05-07 0 1.450 1.440 1.460 1.400 1.530 1,013,000 1,487,470 1.4684 1.450 1.440 1.460 1.400 1.530 1,013,000 1.4684 3.57%
2020-05-06 0 1.400 1.390 1.410 1.370 1.440 578,000 811,760 1.4044 1.400 1.390 1.410 1.370 1.440 578,000 1.4044 3.70%
2020-05-05 0 1.350 1.330 1.400 1.330 1.350 92,000 123,380 1.3411 1.350 1.330 1.400 1.330 1.350 92,000 1.3411 0.00%
2020-05-04 0 1.350 1.340 1.370 1.320 1.350 42,000 56,240 1.3390 1.350 1.340 1.370 1.320 1.350 42,000 1.3390 -2.17%
2020-04-29 0 1.380 1.360 1.400 1.380 1.410 114,000 159,440 1.3986 1.380 1.360 1.400 1.380 1.410 114,000 1.3986 0.00%
2020-04-28 0 1.380 1.380 1.420 1.320 1.440 492,000 678,320 1.3787 1.380 1.380 1.420 1.320 1.440 492,000 1.3787 3.76%
2020-04-27 0 1.330 1.330 1.360 1.330 1.400 156,000 213,840 1.3708 1.330 1.330 1.360 1.330 1.400 156,000 1.3708 0.76%
2020-04-24 0 1.320 1.320 1.380 1.310 1.340 46,000 60,780 1.3213 1.320 1.320 1.380 1.310 1.340 46,000 1.3213 -4.35%
2020-04-23 0 1.380 1.350 1.380 1.350 1.400 218,000 296,980 1.3623 1.380 1.350 1.380 1.350 1.400 218,000 1.3623 0.00%
2020-04-22 0 1.380 1.380 1.390 1.330 1.440 150,000 208,420 1.3895 1.380 1.380 1.390 1.330 1.440 150,000 1.3895 3.76%
2020-04-21 0 1.330 1.320 1.410 1.320 1.480 274,000 378,540 1.3815 1.330 1.320 1.410 1.320 1.480 274,000 1.3815 -8.28%
2020-04-20 0 1.450 1.450 1.480 1.350 1.600 452,000 662,320 1.4653 1.450 1.450 1.480 1.350 1.600 452,000 1.4653 5.07%
2020-04-17 0 1.380 1.380 1.390 1.370 1.420 398,000 552,660 1.3886 1.380 1.380 1.390 1.370 1.420 398,000 1.3886 2.22%
2020-04-16 0 1.350 1.340 1.350 1.340 1.370 152,000 204,600 1.3461 1.350 1.340 1.350 1.340 1.370 152,000 1.3461 3.05%
2020-04-15 0 1.310 1.310 1.320 1.300 1.320 66,000 86,360 1.3085 1.310 1.310 1.320 1.300 1.320 66,000 1.3085 0.00%
2020-04-14 0 1.310 1.300 1.310 1.250 1.340 324,000 426,960 1.3178 1.310 1.300 1.310 1.250 1.340 324,000 1.3178 5.65%
2020-04-09 0 1.240 1.210 1.280 1.230 1.270 406,000 508,400 1.2522 1.240 1.210 1.280 1.230 1.270 406,000 1.2522 -0.80%
2020-04-08 0 1.250 1.250 1.260 1.250 1.290 98,000 124,380 1.2692 1.250 1.250 1.260 1.250 1.290 98,000 1.2692 -2.34%
2020-04-07 0 1.280 1.270 1.280 1.270 1.310 142,000 182,780 1.2872 1.280 1.270 1.280 1.270 1.310 142,000 1.2872 5.79%
2020-04-06 0 1.210 1.210 1.250 1.210 1.270 294,000 360,740 1.2270 1.210 1.210 1.250 1.210 1.270 294,000 1.2270 -3.20%
2020-04-03 0 1.250 1.240 1.320 1.220 1.270 82,000 102,840 1.2541 1.250 1.240 1.320 1.220 1.270 82,000 1.2541 -1.57%
2020-04-02 0 1.270 1.260 1.300 1.220 1.290 98,000 125,100 1.2765 1.270 1.260 1.300 1.220 1.290 98,000 1.2765 4.96%
2020-04-01 0 1.210 1.180 1.220 1.180 1.270 250,000 308,360 1.2334 1.210 1.180 1.220 1.180 1.270 250,000 1.2334 -4.72%
2020-03-31 0 1.270 1.270 1.300 1.220 1.270 88,000 110,020 1.2502 1.270 1.270 1.300 1.220 1.270 88,000 1.2502 6.72%
2020-03-30 0 1.190 1.180 1.290 1.180 1.230 208,000 251,860 1.2109 1.190 1.180 1.290 1.180 1.230 208,000 1.2109 -6.30%
2020-03-27 0 1.270 1.260 1.290 1.220 1.260 66,000 82,400 1.2485 1.270 1.260 1.290 1.220 1.260 66,000 1.2485 0.79%
2020-03-26 0 1.260 1.230 1.260 1.280 1.280 2,000 2,560 1.2800 1.260 1.230 1.260 1.280 1.280 2,000 1.2800 -1.56%
2020-03-25 0 1.280 1.270 1.290 1.250 1.290 118,000 150,980 1.2795 1.280 1.270 1.290 1.250 1.290 118,000 1.2795 4.07%
2020-03-24 0 1.230 1.230 1.280 1.180 1.270 196,000 241,760 1.2335 1.230 1.230 1.280 1.180 1.270 196,000 1.2335 5.13%
2020-03-23 0 1.170 1.170 1.260 1.140 1.280 234,000 285,580 1.2204 1.170 1.170 1.260 1.140 1.280 234,000 1.2204 -2.50%
2020-03-20 0 1.200 1.200 1.240 1.170 1.240 628,000 748,460 1.1918 1.200 1.200 1.240 1.170 1.240 628,000 1.1918 7.14%
2020-03-19 0 1.120 1.100 1.150 1.080 1.270 1,958,000 2,216,080 1.1318 1.120 1.100 1.150 1.080 1.270 1,958,000 1.1318 -11.11%
2020-03-18 0 1.260 1.200 1.260 1.260 1.430 582,000 777,720 1.3363 1.260 1.200 1.260 1.260 1.430 582,000 1.3363 -11.27%
2020-03-17 0 1.420 1.420 1.440 1.360 1.470 336,000 469,120 1.3962 1.420 1.420 1.440 1.360 1.470 336,000 1.3962 -3.40%
2020-03-16 0 1.470 1.400 1.480 1.330 1.500 578,000 821,520 1.4213 1.470 1.400 1.480 1.330 1.500 578,000 1.4213 -2.00%
2020-03-13 0 1.500 1.500 1.520 1.450 1.540 704,000 1,030,720 1.4641 1.500 1.500 1.520 1.450 1.540 704,000 1.4641 -7.41%
2020-03-12 0 1.620 1.570 1.620 1.560 1.650 918,000 1,468,200 1.5993 1.620 1.570 1.620 1.560 1.650 918,000 1.5993 -3.57%
2020-03-11 0 1.680 1.680 1.710 1.680 1.720 810,000 1,377,220 1.7003 1.680 1.680 1.710 1.680 1.720 810,000 1.7003 -1.18%
2020-03-10 0 1.700 1.700 1.730 1.660 1.700 224,000 379,320 1.6934 1.700 1.700 1.730 1.660 1.700 224,000 1.6934 0.59%
2020-03-09 0 1.690 1.690 1.700 1.690 1.760 470,000 805,020 1.7128 1.690 1.690 1.700 1.690 1.760 470,000 1.7128 -3.98%
2020-03-06 0 1.760 1.760 1.770 1.730 1.780 330,000 585,660 1.7747 1.760 1.760 1.770 1.730 1.780 330,000 1.7747 -1.12%
2020-03-05 0 1.780 1.780 1.800 1.760 1.800 1,156,000 2,057,240 1.7796 1.780 1.780 1.800 1.760 1.800 1,156,000 1.7796 0.00%
2020-03-04 0 1.780 1.720 1.790 1.700 1.820 842,000 1,483,820 1.7623 1.780 1.720 1.790 1.700 1.820 842,000 1.7623 2.30%
2020-03-03 0 1.740 1.740 1.790 1.720 1.820 616,000 1,089,500 1.7687 1.740 1.740 1.790 1.720 1.820 616,000 1.7687 -2.79%
2020-03-02 0 1.790 1.770 1.790 1.740 1.810 564,000 993,660 1.7618 1.790 1.770 1.790 1.740 1.810 564,000 1.7618 1.70%
2020-02-28 0 1.760 1.760 1.770 1.650 1.820 1,952,000 3,402,900 1.7433 1.760 1.760 1.770 1.650 1.820 1,952,000 1.7433 -5.38%
2020-02-27 0 1.860 1.860 1.870 1.680 1.890 2,046,000 3,669,340 1.7934 1.860 1.860 1.870 1.680 1.890 2,046,000 1.7934 12.05%
2020-02-26 0 1.660 1.660 1.680 1.650 1.700 578,000 966,700 1.6725 1.660 1.660 1.680 1.650 1.700 578,000 1.6725 -1.78%
2020-02-25 0 1.690 1.690 1.700 1.670 1.710 684,000 1,156,480 1.6908 1.690 1.690 1.700 1.670 1.710 684,000 1.6908 -2.31%
2020-02-24 0 1.730 1.690 1.740 1.680 1.760 650,000 1,116,920 1.7183 1.730 1.690 1.740 1.680 1.760 650,000 1.7183 1.76%
2020-02-21 0 1.700 1.700 1.710 1.660 1.800 1,094,000 1,885,780 1.7237 1.700 1.700 1.710 1.660 1.800 1,094,000 1.7237 -3.95%
2020-02-20 0 1.770 1.760 1.770 1.550 1.770 2,230,000 3,749,020 1.6812 1.770 1.760 1.770 1.550 1.770 2,230,000 1.6812 17.22%
2020-02-19 0 1.510 1.510 1.550 1.510 1.520 120,000 181,880 1.5157 1.510 1.510 1.550 1.510 1.520 120,000 1.5157 -0.66%
2020-02-18 0 1.520 1.510 1.530 1.500 1.520 166,000 251,480 1.5149 1.520 1.510 1.530 1.500 1.520 166,000 1.5149 1.33%
2020-02-17 0 1.500 1.500 1.530 1.500 1.550 158,000 239,860 1.5181 1.500 1.500 1.530 1.500 1.550 158,000 1.5181 -1.32%
2020-02-14 0 1.520 1.510 1.520 1.500 1.570 510,000 778,720 1.5269 1.520 1.510 1.520 1.500 1.570 510,000 1.5269 1.33%
2020-02-13 0 1.500 1.470 1.500 1.450 1.500 292,000 432,880 1.4825 1.500 1.470 1.500 1.450 1.500 292,000 1.4825 1.35%
2020-02-12 0 1.480 1.450 1.480 1.450 1.480 286,000 417,120 1.4585 1.480 1.450 1.480 1.450 1.480 286,000 1.4585 1.37%
2020-02-11 0 1.460 1.450 1.480 1.460 1.500 96,000 140,620 1.4648 1.460 1.450 1.480 1.460 1.500 96,000 1.4648 0.69%
2020-02-10 0 1.450 1.430 1.510 1.420 1.510 108,000 159,560 1.4774 1.450 1.430 1.510 1.420 1.510 108,000 1.4774 -3.97%
2020-02-07 0 1.510 1.510 1.560 1.470 1.550 400,000 604,880 1.5122 1.510 1.510 1.560 1.470 1.550 400,000 1.5122 -4.43%
2020-02-06 0 1.580 1.500 1.580 1.540 1.590 384,000 595,040 1.5496 1.580 1.500 1.580 1.540 1.590 384,000 1.5496 1.94%
2020-02-05 0 1.550 1.520 1.550 1.480 1.580 484,000 727,500 1.5031 1.550 1.520 1.550 1.480 1.580 484,000 1.5031 0.65%
2020-02-04 0 1.540 1.500 1.540 1.460 1.540 204,000 303,260 1.4866 1.540 1.500 1.540 1.460 1.540 204,000 1.4866 5.48%
2020-02-03 0 1.460 1.450 1.500 1.420 1.460 316,000 452,780 1.4328 1.460 1.450 1.500 1.420 1.460 316,000 1.4328 2.82%
2020-01-31 0 1.420 1.420 1.440 1.370 1.500 788,000 1,128,800 1.4325 1.420 1.420 1.440 1.370 1.500 788,000 1.4325 1.43%
2020-01-30 0 1.400 1.390 1.470 1.320 1.500 816,000 1,170,000 1.4338 1.400 1.390 1.470 1.320 1.500 816,000 1.4338 -7.89%
2020-01-29 0 1.520 1.520 1.530 1.320 1.530 668,000 982,960 1.4715 1.520 1.520 1.530 1.320 1.530 668,000 1.4715 -1.94%
2020-01-24 0 1.550 1.510 1.550 1.450 1.550 142,000 214,600 1.5113 1.550 1.510 1.550 1.450 1.550 142,000 1.5113 0.00%
2020-01-23 0 1.550 1.550 1.580 1.520 1.560 520,000 798,080 1.5348 1.550 1.550 1.580 1.520 1.560 520,000 1.5348 0.00%
2020-01-22 0 1.550 1.550 1.590 1.530 1.560 118,000 183,160 1.5522 1.550 1.550 1.590 1.530 1.560 118,000 1.5522 0.00%
2020-01-21 0 1.550 1.570 1.600 1.550 1.610 756,000 1,196,920 1.5832 1.550 1.570 1.600 1.550 1.610 756,000 1.5832 -1.90%
2020-01-20 0 1.580 1.560 1.580 1.530 1.610 354,000 554,620 1.5667 1.580 1.560 1.580 1.530 1.610 354,000 1.5667 0.64%
2020-01-17 0 1.570 1.560 1.570 1.530 1.600 841,000 1,329,450 1.5808 1.570 1.560 1.570 1.530 1.600 841,000 1.5808 -4.85%
2020-01-16 0 1.650 1.650 1.660 1.600 1.680 438,000 711,740 1.6250 1.650 1.650 1.660 1.600 1.680 438,000 1.6250 3.77%
2020-01-15 0 1.590 1.570 1.590 1.550 1.640 1,158,000 1,840,480 1.5894 1.590 1.570 1.590 1.550 1.640 1,158,000 1.5894 -3.05%
2020-01-14 0 1.640 1.640 1.650 1.630 1.710 540,000 895,300 1.6580 1.640 1.640 1.650 1.630 1.710 540,000 1.6580 -1.80%
2020-01-13 0 1.670 1.670 1.700 1.650 1.690 392,000 652,440 1.6644 1.670 1.670 1.700 1.650 1.690 392,000 1.6644 -2.34%
2020-01-10 0 1.710 1.690 1.720 1.650 1.710 236,000 391,460 1.6587 1.710 1.690 1.720 1.650 1.710 236,000 1.6587 -0.58%
2020-01-09 0 1.720 1.670 1.720 1.630 1.720 1,636,000 2,710,300 1.6567 1.720 1.670 1.720 1.630 1.720 1,636,000 1.6567 2.99%
2020-01-08 0 1.670 1.650 1.670 1.600 1.680 328,000 540,940 1.6492 1.670 1.650 1.670 1.600 1.680 328,000 1.6492 -2.34%
2020-01-07 0 1.710 1.680 1.710 1.680 1.720 606,000 1,031,560 1.7022 1.710 1.680 1.710 1.680 1.720 606,000 1.7022 1.79%
2020-01-06 0 1.680 1.670 1.700 1.640 1.760 1,656,000 2,817,120 1.7012 1.680 1.670 1.700 1.640 1.760 1,656,000 1.7012 -4.55%
2020-01-03 0 1.760 1.750 1.760 1.750 1.820 702,000 1,251,200 1.7823 1.760 1.750 1.760 1.750 1.820 702,000 1.7823 -2.22%
2020-01-02 0 1.800 1.770 1.800 1.710 1.830 2,496,000 4,406,240 1.7653 1.800 1.770 1.800 1.710 1.830 2,496,000 1.7653 3.45%
2019-12-31 0 1.740 1.700 1.740 1.700 1.760 322,000 558,780 1.7353 1.740 1.700 1.740 1.700 1.760 322,000 1.7353 2.35%
2019-12-30 0 1.700 1.690 1.720 1.680 1.720 400,000 681,520 1.7038 1.700 1.690 1.720 1.680 1.720 400,000 1.7038 -1.16%
2019-12-27 0 1.720 1.720 1.730 1.690 1.770 768,000 1,321,480 1.7207 1.720 1.720 1.730 1.690 1.770 768,000 1.7207 0.58%
2019-12-24 0 1.710 1.700 1.720 1.650 1.720 358,000 609,680 1.7030 1.710 1.700 1.720 1.650 1.720 358,000 1.7030 3.64%
2019-12-23 0 1.650 1.620 1.650 1.600 1.710 316,000 521,780 1.6512 1.650 1.620 1.650 1.600 1.710 316,000 1.6512 -3.51%
2019-12-20 0 1.710 1.680 1.700 1.630 1.720 1,360,000 2,311,500 1.6996 1.710 1.680 1.700 1.630 1.720 1,360,000 1.6996 4.27%
2019-12-19 0 1.640 1.630 1.640 1.620 1.730 1,924,000 3,232,420 1.6801 1.640 1.630 1.640 1.620 1.730 1,924,000 1.6801 -3.53%
2019-12-18 0 1.700 1.680 1.700 1.670 1.710 1,238,000 2,082,960 1.6825 1.700 1.680 1.700 1.670 1.710 1,238,000 1.6825 -1.16%
2019-12-17 0 1.720 1.700 1.720 1.630 1.760 4,136,000 7,027,140 1.6990 1.720 1.700 1.720 1.630 1.760 4,136,000 1.6990 -1.15%
2019-12-16 0 1.740 1.730 1.740 1.620 1.890 10,694,000 18,762,460 1.7545 1.740 1.730 1.740 1.620 1.890 10,694,000 1.7545 8.75%
2019-12-13 0 1.600 1.570 1.600 1.260 1.970 18,030,000 30,218,440 1.6760 1.600 1.570 1.600 1.260 1.970 18,030,000 1.6760 29.03%
2019-12-12 0 1.240 1.220 1.240 1.180 1.300 674,000 829,760 1.2311 1.240 1.220 1.240 1.180 1.300 674,000 1.2311 0.81%
2019-12-11 0 1.230 1.220 1.230 1.200 1.240 176,000 217,040 1.2332 1.230 1.220 1.230 1.200 1.240 176,000 1.2332 1.65%
2019-12-10 0 1.210 1.170 1.230 1.200 1.220 158,000 192,220 1.2166 1.210 1.170 1.230 1.200 1.220 158,000 1.2166 -1.63%
2019-12-09 0 1.230 1.220 1.240 1.220 1.240 230,000 282,280 1.2273 1.230 1.220 1.240 1.220 1.240 230,000 1.2273 2.50%
2019-12-06 0 1.200 1.200 1.210 1.140 1.220 358,000 421,300 1.1768 1.200 1.200 1.210 1.140 1.220 358,000 1.1768 6.19%
2019-12-05 0 1.130 1.130 1.180 1.100 1.180 130,000 147,160 1.1320 1.130 1.130 1.180 1.100 1.180 130,000 1.1320 -4.24%
2019-12-04 0 1.180 1.120 1.180 1.120 1.180 156,000 178,480 1.1441 1.180 1.120 1.180 1.120 1.180 156,000 1.1441 0.00%
2019-12-03 0 1.180 1.150 1.180 1.140 1.180 166,000 190,880 1.1499 1.180 1.150 1.180 1.140 1.180 166,000 1.1499 1.72%
2019-12-02 0 1.160 1.160 1.190 1.150 1.190 34,000 39,720 1.1682 1.160 1.160 1.190 1.150 1.190 34,000 1.1682 0.87%
2019-11-29 0 1.150 1.150 1.180 1.150 1.180 106,000 123,340 1.1636 1.150 1.150 1.180 1.150 1.180 106,000 1.1636 -2.54%
2019-11-28 0 1.180 1.170 1.190 1.170 1.190 162,000 191,160 1.1800 1.180 1.170 1.190 1.170 1.190 162,000 1.1800 2.61%
2019-11-27 0 1.150 1.150 1.190 1.130 1.200 640,000 734,400 1.1475 1.150 1.150 1.190 1.130 1.200 640,000 1.1475 -6.50%
2019-11-26 0 1.230 1.190 1.230 1.210 1.240 98,000 120,280 1.2273 1.230 1.190 1.230 1.210 1.240 98,000 1.2273 3.36%
2019-11-25 0 1.190 1.170 1.210 1.190 1.200 32,000 38,200 1.1938 1.190 1.170 1.210 1.190 1.200 32,000 1.1938 -0.83%
2019-11-22 0 1.200 1.190 1.210 1.180 1.220 52,000 61,940 1.1912 1.200 1.190 1.210 1.180 1.220 52,000 1.1912 1.69%
2019-11-21 0 1.180 1.180 1.220 1.180 1.180 90,000 106,200 1.1800 1.180 1.180 1.220 1.180 1.180 90,000 1.1800 -0.84%
2019-11-20 0 1.190 1.190 1.240 1.180 1.250 104,000 126,280 1.2142 1.190 1.190 1.240 1.180 1.250 104,000 1.2142 0.85%
2019-11-19 0 1.180 1.180 1.190 1.170 1.200 110,000 130,440 1.1858 1.180 1.180 1.190 1.170 1.200 110,000 1.1858 0.00%
2019-11-18 0 1.180 1.160 1.240 1.170 1.200 84,000 99,460 1.1840 1.180 1.160 1.240 1.170 1.200 84,000 1.1840 -1.67%
2019-11-15 0 1.200 1.200 1.230 1.160 1.220 586,000 691,960 1.1808 1.200 1.200 1.230 1.160 1.220 586,000 1.1808 1.69%
2019-11-14 0 1.180 1.180 1.190 1.170 1.210 226,000 271,580 1.2017 1.180 1.180 1.190 1.170 1.210 226,000 1.2017 -1.67%
2019-11-13 0 1.200 1.200 1.240 1.190 1.210 88,000 105,920 1.2036 1.200 1.200 1.240 1.190 1.210 88,000 1.2036 -4.00%
2019-11-12 0 1.250 1.210 1.250 1.190 1.250 124,000 150,160 1.2110 1.250 1.210 1.250 1.190 1.250 124,000 1.2110 2.46%
2019-11-11 0 1.220 1.200 1.250 1.220 1.260 40,000 49,600 1.2400 1.220 1.200 1.250 1.220 1.260 40,000 1.2400 -3.94%
2019-11-08 0 1.270 1.270 1.300 1.260 1.330 118,000 152,300 1.2907 1.270 1.270 1.300 1.260 1.330 118,000 1.2907 -2.31%
2019-11-07 0 1.300 1.290 1.300 1.270 1.300 162,000 208,060 1.2843 1.300 1.290 1.300 1.270 1.300 162,000 1.2843 -1.52%
2019-11-06 0 1.320 1.290 1.320 1.320 1.320 32,000 42,240 1.3200 1.320 1.290 1.320 1.320 1.320 32,000 1.3200 0.76%
2019-11-05 0 1.310 1.300 1.320 1.280 1.350 322,000 424,240 1.3175 1.310 1.300 1.320 1.280 1.350 322,000 1.3175 0.00%
2019-11-04 0 1.310 1.310 1.330 1.270 1.360 482,000 646,720 1.3417 1.310 1.310 1.330 1.270 1.360 482,000 1.3417 1.55%
2019-11-01 0 1.290 1.280 1.290 1.290 1.320 272,000 354,000 1.3015 1.290 1.280 1.290 1.290 1.320 272,000 1.3015 -0.77%
2019-10-31 0 1.300 1.280 1.300 1.300 1.310 400,000 522,400 1.3060 1.300 1.280 1.300 1.300 1.310 400,000 1.3060 0.78%
2019-10-30 0 1.290 1.280 1.300 1.240 1.310 900,000 1,150,120 1.2779 1.290 1.280 1.300 1.240 1.310 900,000 1.2779 4.88%
2019-10-29 0 1.230 1.230 1.250 1.210 1.260 558,000 693,660 1.2431 1.230 1.230 1.250 1.210 1.260 558,000 1.2431 -2.38%
2019-10-28 0 1.260 1.260 1.270 1.180 1.280 580,000 718,500 1.2388 1.260 1.260 1.270 1.180 1.280 580,000 1.2388 6.78%
2019-10-25 0 1.180 1.170 1.180 1.150 1.200 446,000 528,500 1.1850 1.180 1.170 1.180 1.150 1.200 446,000 1.1850 2.61%
2019-10-24 0 1.150 1.150 1.180 1.130 1.170 966,270 1,105,840 1.1444 1.150 1.150 1.180 1.130 1.170 966,270 1.1444 -4.17%
2019-10-23 0 1.200 1.190 1.200 1.190 1.230 456,000 549,760 1.2056 1.200 1.190 1.200 1.190 1.230 456,000 1.2056 -3.23%
2019-10-22 0 1.240 1.240 1.250 1.170 1.250 1,412,000 1,730,160 1.2253 1.240 1.240 1.250 1.170 1.250 1,412,000 1.2253 3.33%
2019-10-21 0 1.200 1.180 1.200 1.140 1.280 2,616,000 3,108,660 1.1883 1.200 1.180 1.200 1.140 1.280 2,616,000 1.1883 -9.09%
2019-10-18 0 1.320 1.320 1.330 1.320 1.440 978,000 1,326,840 1.3567 1.320 1.320 1.330 1.320 1.440 978,000 1.3567 -8.97%
2019-10-17 0 1.450 1.410 1.460 1.360 1.460 786,000 1,124,380 1.4305 1.450 1.410 1.460 1.360 1.460 786,000 1.4305 -1.36%
2019-10-16 0 1.470 1.460 1.480 1.410 1.470 412,058 588,839 1.4290 1.470 1.460 1.480 1.410 1.470 412,058 1.4290 5.00%
2019-10-15 0 1.400 1.400 1.430 1.380 1.470 292,000 410,160 1.4047 1.400 1.400 1.430 1.380 1.470 292,000 1.4047 -2.10%
2019-10-14 0 1.430 1.430 1.440 1.420 1.460 309,000 446,870 1.4462 1.430 1.430 1.440 1.420 1.460 309,000 1.4462 -1.38%
2019-10-11 0 1.450 1.450 1.500 1.450 1.460 142,000 206,940 1.4573 1.450 1.450 1.500 1.450 1.460 142,000 1.4573 -0.68%
2019-10-10 0 1.460 1.460 1.500 1.460 1.500 206,000 308,440 1.4973 1.460 1.460 1.500 1.460 1.500 206,000 1.4973 0.69%
2019-10-09 0 1.450 1.450 1.500 1.450 1.500 206,000 303,460 1.4731 1.450 1.450 1.500 1.450 1.500 206,000 1.4731 -3.33%
2019-10-08 0 1.500 1.470 1.520 1.470 1.560 134,000 201,300 1.5022 1.500 1.470 1.520 1.470 1.560 134,000 1.5022 0.00%
2019-10-04 0 1.500 1.460 1.500 1.500 1.530 194,000 294,200 1.5165 1.500 1.460 1.500 1.500 1.530 194,000 1.5165 0.00%
2019-10-03 0 1.500 1.500 1.520 1.360 1.580 1,200,000 1,748,680 1.4572 1.500 1.500 1.520 1.360 1.580 1,200,000 1.4572 -5.06%
2019-10-02 0 1.580 1.580 1.610 1.580 1.580 14,000 22,120 1.5800 1.580 1.580 1.610 1.580 1.580 14,000 1.5800 0.00%
2019-09-30 0 1.580 1.580 1.600 1.580 1.610 248,000 395,340 1.5941 1.580 1.580 1.600 1.580 1.610 248,000 1.5941 -3.66%
2019-09-27 0 1.640 1.620 1.640 1.610 1.640 200,000 326,260 1.6313 1.640 1.620 1.640 1.610 1.640 200,000 1.6313 1.23%
2019-09-26 0 1.620 1.610 1.630 1.570 1.670 610,000 993,460 1.6286 1.620 1.610 1.630 1.570 1.670 610,000 1.6286 -3.57%
2019-09-25 0 1.680 1.660 1.690 1.670 1.680 170,000 285,400 1.6788 1.680 1.660 1.690 1.670 1.680 170,000 1.6788 -1.18%
2019-09-24 0 1.700 1.700 1.710 1.650 1.730 670,000 1,127,880 1.6834 1.700 1.700 1.710 1.650 1.730 670,000 1.6834 -1.73%
2019-09-23 0 1.730 1.730 1.760 1.710 1.770 584,000 1,023,500 1.7526 1.730 1.730 1.760 1.710 1.770 584,000 1.7526 -1.14%
2019-09-20 0 1.750 1.740 1.750 1.560 1.770 1,752,000 2,990,900 1.7071 1.750 1.740 1.750 1.560 1.770 1,752,000 1.7071 8.70%
2019-09-19 0 1.610 1.610 1.630 1.530 1.700 2,448,000 3,907,180 1.5961 1.610 1.610 1.630 1.530 1.700 2,448,000 1.5961 -5.29%
2019-09-18 0 1.700 1.700 1.720 1.680 1.770 650,000 1,119,360 1.7221 1.700 1.700 1.720 1.680 1.770 650,000 1.7221 0.00%
2019-09-17 0 1.700 1.700 1.720 1.700 1.720 86,000 147,280 1.7126 1.700 1.700 1.720 1.700 1.720 86,000 1.7126 -1.16%
2019-09-16 0 1.720 1.700 1.730 1.700 1.720 166,000 283,100 1.7054 1.720 1.700 1.730 1.700 1.720 166,000 1.7054 0.00%
2019-09-13 0 1.720 1.710 1.720 1.700 1.720 148,000 254,420 1.7191 1.720 1.710 1.720 1.700 1.720 148,000 1.7191 1.18%
2019-09-12 0 1.700 1.700 1.730 1.670 1.720 172,000 291,620 1.6955 1.700 1.700 1.730 1.670 1.720 172,000 1.6955 -1.16%
2019-09-11 0 1.720 1.720 1.730 1.700 1.720 396,000 675,820 1.7066 1.720 1.720 1.730 1.700 1.720 396,000 1.7066 1.18%
2019-09-10 0 1.700 1.700 1.720 1.690 1.720 328,000 559,900 1.7070 1.700 1.700 1.720 1.690 1.720 328,000 1.7070 -0.58%
2019-09-09 0 1.710 1.710 1.730 1.710 1.770 250,000 435,040 1.7402 1.710 1.710 1.730 1.710 1.770 250,000 1.7402 -1.16%
2019-09-06 0 1.730 1.720 1.730 1.700 1.730 528,000 909,740 1.7230 1.730 1.720 1.730 1.700 1.730 528,000 1.7230 0.58%
2019-09-05 0 1.720 1.710 1.730 1.710 1.790 538,000 931,220 1.7309 1.720 1.710 1.730 1.710 1.790 538,000 1.7309 0.58%
2019-09-04 0 1.710 1.710 1.740 1.710 1.800 628,000 1,100,720 1.7527 1.710 1.710 1.740 1.710 1.800 628,000 1.7527 -1.16%
2019-09-03 0 1.730 1.710 1.730 1.700 1.730 120,000 207,060 1.7255 1.730 1.710 1.730 1.700 1.730 120,000 1.7255 1.76%
2019-09-02 0 1.700 1.700 1.740 1.680 1.720 318,000 543,840 1.7102 1.700 1.700 1.740 1.680 1.720 318,000 1.7102 0.59%
2019-08-30 0 1.690 1.670 1.700 1.690 1.720 216,000 368,680 1.7069 1.690 1.670 1.700 1.690 1.720 216,000 1.7069 -0.59%
2019-08-29 0 1.700 1.700 1.720 1.680 1.720 250,000 425,420 1.7017 1.700 1.700 1.720 1.680 1.720 250,000 1.7017 0.59%
2019-08-28 0 1.690 1.690 1.700 1.660 1.710 98,000 166,100 1.6949 1.690 1.690 1.700 1.660 1.710 98,000 1.6949 -1.74%
2019-08-27 0 1.720 1.700 1.720 1.670 1.820 624,000 1,098,180 1.7599 1.720 1.700 1.720 1.670 1.820 624,000 1.7599 3.61%
2019-08-26 0 1.660 1.620 1.660 1.620 1.660 70,000 114,720 1.6389 1.660 1.620 1.660 1.620 1.660 70,000 1.6389 -0.60%
2019-08-23 0 1.670 1.670 1.690 1.670 1.700 94,000 157,880 1.6796 1.670 1.670 1.690 1.670 1.700 94,000 1.6796 -1.18%
2019-08-22 0 1.690 1.680 1.690 1.690 1.700 52,000 88,180 1.6958 1.690 1.680 1.690 1.690 1.700 52,000 1.6958 -0.59%
2019-08-21 0 1.700 1.700 1.720 1.700 1.740 152,000 263,620 1.7343 1.700 1.700 1.720 1.700 1.740 152,000 1.7343 0.59%
2019-08-20 0 1.690 1.690 1.710 1.670 1.710 136,000 229,280 1.6859 1.690 1.690 1.710 1.670 1.710 136,000 1.6859 0.60%
2019-08-19 0 1.680 1.680 1.740 1.640 1.740 844,000 1,425,700 1.6892 1.680 1.680 1.740 1.640 1.740 844,000 1.6892 2.44%
2019-08-16 0 1.640 1.640 1.690 1.640 1.680 196,000 323,780 1.6519 1.640 1.640 1.690 1.640 1.680 196,000 1.6519 0.61%
2019-08-15 0 1.630 1.630 1.640 1.600 1.620 78,000 125,480 1.6087 1.630 1.630 1.640 1.600 1.620 78,000 1.6087 0.62%
2019-08-14 0 1.620 1.620 1.660 1.600 1.680 346,000 566,580 1.6375 1.620 1.620 1.660 1.600 1.680 346,000 1.6375 -1.82%
2019-08-13 0 1.650 1.630 1.650 1.630 1.730 534,000 893,120 1.6725 1.650 1.630 1.650 1.630 1.730 534,000 1.6725 -3.51%
2019-08-12 1 - - - - - 0 0 - 1.710 - - - - 0 - 0.00%
2019-08-09 0 1.710 1.710 1.730 1.700 1.750 392,000 672,460 1.7155 1.710 1.710 1.730 1.700 1.750 392,000 1.7155 0.00%
2019-08-08 0 1.710 1.710 1.750 1.710 1.750 280,000 481,200 1.7186 1.710 1.710 1.750 1.710 1.750 280,000 1.7186 -2.29%
2019-08-07 0 1.750 1.720 1.750 1.700 1.750 30,000 52,080 1.7360 1.750 1.720 1.750 1.700 1.750 30,000 1.7360 2.94%
2019-08-06 0 1.700 1.680 1.730 1.680 1.730 508,000 868,040 1.7087 1.700 1.680 1.730 1.680 1.730 508,000 1.7087 -1.73%
2019-08-05 0 1.730 1.730 1.760 1.710 1.800 426,000 741,520 1.7407 1.730 1.730 1.760 1.710 1.800 426,000 1.7407 -2.26%
2019-08-02 0 1.770 1.760 1.780 1.720 1.770 538,000 938,880 1.7451 1.770 1.760 1.780 1.720 1.770 538,000 1.7451 0.00%
2019-08-01 0 1.770 1.780 1.790 1.770 1.800 186,000 330,820 1.7786 1.770 1.780 1.790 1.770 1.800 186,000 1.7786 -1.67%
2019-07-31 0 1.800 1.790 1.810 1.780 1.820 118,000 213,020 1.8053 1.800 1.790 1.810 1.780 1.820 118,000 1.8053 0.00%
2019-07-30 0 1.800 1.800 1.820 1.780 1.850 258,000 467,280 1.8112 1.800 1.800 1.820 1.780 1.850 258,000 1.8112 -0.55%
2019-07-29 0 1.810 1.810 1.830 1.800 1.860 538,000 979,580 1.8208 1.810 1.810 1.830 1.800 1.860 538,000 1.8208 -2.69%
2019-07-26 0 1.860 1.860 1.890 1.860 2.060 3,776,000 7,394,540 1.9583 1.860 1.860 1.890 1.860 2.060 3,776,000 1.9583 1.64%
2019-07-25 0 1.830 1.830 1.850 1.780 1.870 1,013,500 1,839,340 1.8148 1.830 1.830 1.850 1.780 1.870 1,013,500 1.8148 3.39%
2019-07-24 0 1.770 1.770 1.780 1.760 1.800 96,000 170,220 1.7731 1.770 1.770 1.780 1.760 1.800 96,000 1.7731 0.00%
2019-07-23 0 1.770 1.750 1.800 1.730 1.770 52,000 90,720 1.7446 1.770 1.750 1.800 1.730 1.770 52,000 1.7446 0.00%
2019-07-22 0 1.770 1.730 1.770 1.720 1.770 120,000 208,900 1.7408 1.770 1.730 1.770 1.720 1.770 120,000 1.7408 0.57%
2019-07-19 0 1.760 1.760 1.800 1.760 1.800 142,000 252,180 1.7759 1.760 1.760 1.800 1.760 1.800 142,000 1.7759 0.00%
2019-07-18 0 1.760 1.750 1.800 1.750 1.770 166,000 291,740 1.7575 1.760 1.750 1.800 1.750 1.770 166,000 1.7575 0.00%
2019-07-17 0 1.760 1.760 1.800 1.730 1.800 200,000 352,160 1.7608 1.760 1.760 1.800 1.730 1.800 200,000 1.7608 -2.22%
2019-07-16 0 1.800 1.800 1.820 1.750 1.820 238,000 424,840 1.7850 1.800 1.800 1.820 1.750 1.820 238,000 1.7850 1.12%
2019-07-15 0 1.780 1.750 1.780 1.740 1.780 228,000 402,060 1.7634 1.780 1.750 1.780 1.740 1.780 228,000 1.7634 1.14%
2019-07-12 0 1.760 1.750 1.800 1.760 1.780 156,000 276,600 1.7731 1.760 1.750 1.800 1.760 1.780 156,000 1.7731 -2.22%
2019-07-11 0 1.800 1.800 1.820 1.750 1.850 448,000 807,800 1.8031 1.800 1.800 1.820 1.750 1.850 448,000 1.8031 1.12%
2019-07-10 0 1.780 1.770 1.790 1.750 1.780 150,000 263,740 1.7583 1.780 1.770 1.790 1.750 1.780 150,000 1.7583 1.14%
2019-07-09 0 1.760 1.750 1.770 1.750 1.780 132,000 232,500 1.7614 1.760 1.750 1.770 1.750 1.780 132,000 1.7614 -1.12%
2019-07-08 0 1.780 1.780 1.810 1.760 1.830 280,000 501,660 1.7916 1.780 1.780 1.810 1.760 1.830 280,000 1.7916 -2.20%
2019-07-05 0 1.820 1.810 1.820 1.730 1.830 816,000 1,460,740 1.7901 1.820 1.810 1.820 1.730 1.830 816,000 1.7901 1.68%
2019-07-04 0 1.790 1.760 1.790 1.750 1.820 450,000 803,020 1.7845 1.790 1.760 1.790 1.750 1.820 450,000 1.7845 0.00%
2019-07-03 0 1.790 1.780 1.790 1.750 1.800 626,000 1,106,360 1.7673 1.790 1.780 1.790 1.750 1.800 626,000 1.7673 0.56%
2019-07-02 0 1.780 1.780 1.800 1.740 1.900 1,294,000 2,345,440 1.8126 1.780 1.780 1.800 1.740 1.900 1,294,000 1.8126 -0.56%
2019-06-28 0 1.790 1.750 1.800 1.740 1.800 288,000 513,200 1.7819 1.790 1.750 1.800 1.740 1.800 288,000 1.7819 -0.56%
2019-06-27 0 1.800 1.790 1.800 1.780 1.860 914,000 1,663,120 1.8196 1.800 1.790 1.800 1.780 1.860 914,000 1.8196 1.12%
2019-06-26 0 1.780 1.780 1.800 1.710 1.850 1,214,000 2,152,100 1.7727 1.780 1.780 1.800 1.710 1.850 1,214,000 1.7727 1.14%
2019-06-25 0 1.760 1.750 1.780 1.720 1.860 1,742,000 3,051,260 1.7516 1.760 1.750 1.780 1.720 1.860 1,742,000 1.7516 -5.38%
2019-06-24 0 1.860 1.860 1.870 1.800 2.050 1,724,000 3,317,800 1.9245 1.860 1.860 1.870 1.800 2.050 1,724,000 1.9245 -11.85%
2019-06-21 0 2.110 2.100 2.120 1.950 2.680 16,748,000 37,976,400 2.2675 2.110 2.100 2.120 1.950 2.680 16,748,000 2.2675 25.60%
2019-06-20 0 1.680 1.680 1.700 1.680 1.770 78,000 132,960 1.7046 1.680 1.680 1.700 1.680 1.770 78,000 1.7046 -2.33%
2019-06-19 0 1.720 1.680 1.720 1.700 1.720 136,000 233,720 1.7185 1.720 1.680 1.720 1.700 1.720 136,000 1.7185 2.38%
2019-06-18 0 1.680 1.650 1.700 1.680 1.700 38,000 63,960 1.6832 1.680 1.650 1.700 1.680 1.700 38,000 1.6832 0.00%
2019-06-17 0 1.680 1.660 1.680 1.620 1.680 170,000 281,240 1.6544 1.680 1.660 1.680 1.620 1.680 170,000 1.6544 -0.59%
2019-06-14 0 1.690 1.680 1.730 1.690 1.750 262,000 450,780 1.7205 1.690 1.680 1.730 1.690 1.750 262,000 1.7205 2.42%
2019-06-13 0 1.650 1.650 1.720 1.600 1.760 378,000 627,400 1.6598 1.650 1.650 1.720 1.600 1.760 378,000 1.6598 -0.60%
2019-06-12 0 1.660 1.650 1.670 1.660 1.720 312,000 522,820 1.6757 1.660 1.650 1.670 1.660 1.720 312,000 1.6757 -4.60%
2019-06-11 0 1.740 1.700 1.760 1.740 1.770 371,000 653,170 1.7606 1.740 1.700 1.760 1.740 1.770 371,000 1.7606 4.19%
2019-06-10 0 1.670 1.670 1.710 1.620 1.770 134,000 232,100 1.7321 1.670 1.670 1.710 1.620 1.770 134,000 1.7321 0.60%
2019-06-06 0 1.660 1.620 1.660 1.590 1.700 350,000 581,880 1.6625 1.660 1.620 1.660 1.590 1.700 350,000 1.6625 1.84%
2019-06-05 0 1.630 1.610 1.690 1.610 1.670 162,000 262,940 1.6231 1.630 1.610 1.690 1.610 1.670 162,000 1.6231 1.87%
2019-06-04 0 1.600 1.600 1.690 1.570 1.700 730,000 1,190,580 1.6309 1.600 1.600 1.690 1.570 1.700 730,000 1.6309 -5.88%
2019-06-03 0 1.700 1.690 1.700 1.690 1.700 202,000 343,360 1.6998 1.700 1.690 1.700 1.690 1.700 202,000 1.6998 -2.30%
2019-05-31 0 1.740 1.710 1.740 1.720 1.750 26,000 45,380 1.7454 1.740 1.710 1.740 1.720 1.750 26,000 1.7454 0.00%
2019-05-30 0 1.740 1.710 1.740 1.700 1.740 76,000 130,440 1.7163 1.740 1.710 1.740 1.700 1.740 76,000 1.7163 0.58%
2019-05-29 0 1.730 1.730 1.770 1.700 1.810 144,000 249,460 1.7324 1.730 1.730 1.770 1.700 1.810 144,000 1.7324 -1.14%
2019-05-28 0 1.750 1.760 1.810 1.740 1.880 242,000 429,840 1.7762 1.750 1.760 1.810 1.740 1.880 242,000 1.7762 1.16%
2019-05-27 0 1.730 1.700 1.780 1.700 1.730 274,000 470,820 1.7183 1.730 1.700 1.780 1.700 1.730 274,000 1.7183 1.17%
2019-05-24 0 1.710 1.710 1.760 1.700 1.760 266,000 456,680 1.7168 1.710 1.710 1.760 1.700 1.760 266,000 1.7168 -0.58%
2019-05-23 0 1.720 1.710 1.730 1.700 1.800 228,000 400,180 1.7552 1.720 1.710 1.730 1.700 1.800 228,000 1.7552 -4.44%
2019-05-22 0 1.800 1.800 1.830 1.730 1.880 290,000 530,560 1.8295 1.800 1.800 1.830 1.730 1.880 290,000 1.8295 1.69%
2019-05-21 0 1.770 1.750 1.780 1.710 1.770 92,000 158,840 1.7265 1.770 1.750 1.780 1.710 1.770 92,000 1.7265 -0.56%
2019-05-20 0 1.780 1.780 1.790 1.750 1.770 94,000 165,260 1.7581 1.780 1.780 1.790 1.750 1.770 94,000 1.7581 2.30%
2019-05-17 0 1.740 1.730 1.750 1.710 1.850 372,000 659,740 1.7735 1.740 1.730 1.750 1.710 1.850 372,000 1.7735 -1.14%
2019-05-16 0 1.760 1.740 1.760 1.700 1.760 216,000 371,420 1.7195 1.760 1.740 1.760 1.700 1.760 216,000 1.7195 1.15%
2019-05-15 0 1.740 1.730 1.790 1.720 1.780 134,000 233,680 1.7439 1.740 1.730 1.790 1.720 1.780 134,000 1.7439 0.00%
2019-05-14 0 1.740 1.740 1.780 1.720 1.800 108,000 188,700 1.7472 1.740 1.740 1.780 1.720 1.800 108,000 1.7472 -3.87%
2019-05-10 0 1.810 1.800 1.810 1.750 1.810 380,000 673,040 1.7712 1.810 1.800 1.810 1.750 1.810 380,000 1.7712 2.84%
2019-05-09 0 1.760 1.750 1.820 1.760 1.830 734,000 1,315,080 1.7917 1.760 1.750 1.820 1.760 1.830 734,000 1.7917 -2.76%
2019-05-08 0 1.810 1.810 1.880 1.810 1.910 66,000 122,760 1.8600 1.810 1.810 1.880 1.810 1.910 66,000 1.8600 -5.73%
2019-05-07 0 1.920 1.910 1.920 1.910 1.990 160,000 311,140 1.9446 1.920 1.910 1.920 1.910 1.990 160,000 1.9446 -1.54%
2019-05-06 0 1.950 1.950 1.990 1.860 1.960 318,000 606,920 1.9086 1.950 1.950 1.990 1.860 1.960 318,000 1.9086 -2.01%
2019-05-03 0 1.990 1.980 2.000 1.950 2.030 490,000 976,500 1.9929 1.990 1.980 2.000 1.950 2.030 490,000 1.9929 5.85%
2019-05-02 0 1.880 1.880 1.920 1.870 1.880 60,000 112,300 1.8717 1.880 1.880 1.920 1.870 1.880 60,000 1.8717 0.00%
2019-04-30 0 1.880 1.880 1.920 1.870 1.920 220,000 416,260 1.8921 1.880 1.880 1.920 1.870 1.920 220,000 1.8921 -0.53%
2019-04-29 0 1.890 1.890 1.900 1.880 1.930 216,000 411,000 1.9028 1.890 1.890 1.900 1.880 1.930 216,000 1.9028 -2.07%
2019-04-26 0 1.930 1.930 1.940 1.900 1.940 226,000 435,380 1.9265 1.930 1.930 1.940 1.900 1.940 226,000 1.9265 -2.03%
2019-04-25 0 1.970 1.950 1.970 1.980 1.980 10,000 19,800 1.9800 1.970 1.950 1.970 1.980 1.980 10,000 1.9800 -0.51%
2019-04-24 0 1.980 1.950 2.000 1.980 2.010 576,000 1,147,840 1.9928 1.980 1.950 2.000 1.980 2.010 576,000 1.9928 -0.50%
2019-04-23 0 1.990 1.920 2.020 1.920 1.990 432,000 841,260 1.9474 1.990 1.920 2.020 1.920 1.990 432,000 1.9474 0.51%
2019-04-18 0 1.980 1.980 2.030 1.980 2.030 264,000 526,300 1.9936 1.980 1.980 2.030 1.980 2.030 264,000 1.9936 -1.98%
2019-04-17 0 2.020 2.020 2.070 2.000 2.030 184,000 370,140 2.0116 2.020 2.020 2.070 2.000 2.030 184,000 2.0116 0.00%
2019-04-16 0 2.020 2.010 2.030 1.970 2.070 142,000 283,720 1.9980 2.020 2.010 2.030 1.970 2.070 142,000 1.9980 1.00%
2019-04-15 0 2.000 2.000 2.030 2.000 2.060 186,000 375,040 2.0163 2.000 2.000 2.030 2.000 2.060 186,000 2.0163 -1.96%
2019-04-12 0 2.040 2.020 2.050 1.970 2.050 433,000 869,000 2.0069 2.040 2.020 2.050 1.970 2.050 433,000 2.0069 -1.45%
2019-04-11 0 2.070 2.060 2.070 2.050 2.150 468,000 972,140 2.0772 2.070 2.060 2.070 2.050 2.150 468,000 2.0772 -2.82%
2019-04-10 0 2.130 2.130 2.160 2.090 2.200 214,000 456,480 2.1331 2.130 2.130 2.160 2.090 2.200 214,000 2.1331 -1.39%
2019-04-09 0 2.160 2.140 2.180 2.130 2.200 210,000 451,320 2.1491 2.160 2.140 2.180 2.130 2.200 210,000 2.1491 -0.46%
2019-04-08 0 2.170 2.130 2.180 2.130 2.260 240,000 522,660 2.1778 2.170 2.130 2.180 2.130 2.260 240,000 2.1778 1.88%
2019-04-04 0 2.130 2.110 2.130 2.090 2.140 232,000 491,500 2.1185 2.130 2.110 2.130 2.090 2.140 232,000 2.1185 -0.47%
2019-04-03 0 2.140 2.080 2.140 2.100 2.170 476,000 1,016,600 2.1357 2.140 2.080 2.140 2.100 2.170 476,000 2.1357 -1.38%
2019-04-02 0 2.170 2.150 2.170 2.040 2.180 1,298,000 2,750,200 2.1188 2.170 2.150 2.170 2.040 2.180 1,298,000 2.1188 5.85%
2019-04-01 0 2.050 2.050 2.060 2.050 2.080 120,000 247,800 2.0650 2.050 2.050 2.060 2.050 2.080 120,000 2.0650 -1.44%
2019-03-29 0 2.080 2.030 2.080 1.980 2.080 1,020,000 2,081,140 2.0403 2.080 2.030 2.080 1.980 2.080 1,020,000 2.0403 1.46%
2019-03-28 0 2.050 2.040 2.080 2.040 2.080 174,000 357,540 2.0548 2.050 2.040 2.080 2.040 2.080 174,000 2.0548 -1.44%
2019-03-27 0 2.080 2.040 2.080 2.030 2.080 58,000 118,760 2.0476 2.080 2.040 2.080 2.030 2.080 58,000 2.0476 0.00%
2019-03-26 0 2.080 2.030 2.080 2.030 2.080 34,000 69,720 2.0506 2.080 2.030 2.080 2.030 2.080 34,000 2.0506 0.00%
2019-03-25 0 2.080 2.040 2.090 2.010 2.080 200,000 408,200 2.0410 2.080 2.040 2.090 2.010 2.080 200,000 2.0410 -0.48%
2019-03-22 0 2.090 2.050 2.100 2.030 2.100 178,000 369,660 2.0767 2.090 2.050 2.100 2.030 2.100 178,000 2.0767 0.48%
2019-03-21 0 2.080 2.060 2.080 2.030 2.080 376,000 768,300 2.0434 2.080 2.060 2.080 2.030 2.080 376,000 2.0434 0.00%
2019-03-20 0 2.080 2.080 2.100 2.070 2.130 390,000 810,760 2.0789 2.080 2.080 2.100 2.070 2.130 390,000 2.0789 0.00%
2019-03-19 0 2.080 2.070 2.090 2.080 2.170 276,000 584,920 2.1193 2.080 2.070 2.090 2.080 2.170 276,000 2.1193 -0.48%
2019-03-18 0 2.090 2.090 2.110 2.050 2.160 1,206,000 2,518,420 2.0882 2.090 2.090 2.110 2.050 2.160 1,206,000 2.0882 -5.00%
2019-03-15 0 2.200 2.180 2.260 2.200 2.260 314,000 698,240 2.2237 2.200 2.180 2.260 2.200 2.260 314,000 2.2237 -1.35%
2019-03-14 0 2.230 2.230 2.270 2.200 2.320 510,000 1,142,000 2.2392 2.230 2.230 2.270 2.200 2.320 510,000 2.2392 -0.89%
2019-03-13 0 2.250 2.240 2.250 2.250 2.350 764,514 1,753,761 2.2940 2.250 2.240 2.250 2.250 2.350 764,514 2.2940 -1.32%
2019-03-12 0 2.280 2.280 2.300 2.250 2.310 522,000 1,188,920 2.2776 2.280 2.280 2.300 2.250 2.310 522,000 2.2776 0.88%
2019-03-11 0 2.260 2.260 2.310 2.220 2.300 572,000 1,293,700 2.2617 2.260 2.260 2.310 2.220 2.300 572,000 2.2617 -0.44%
2019-03-08 0 2.270 2.250 2.280 2.200 2.380 1,508,000 3,431,900 2.2758 2.270 2.250 2.280 2.200 2.380 1,508,000 2.2758 -0.44%
2019-03-07 0 2.280 2.270 2.310 2.260 2.350 830,000 1,917,020 2.3097 2.280 2.270 2.310 2.260 2.350 830,000 2.3097 -4.60%
2019-03-06 0 2.390 2.360 2.410 2.360 2.420 560,000 1,337,400 2.3882 2.390 2.360 2.410 2.360 2.420 560,000 2.3882 -0.42%
2019-03-05 0 2.400 2.370 2.400 2.300 2.440 640,000 1,528,020 2.3875 2.400 2.370 2.400 2.300 2.440 640,000 2.3875 2.56%
2019-03-04 0 2.340 2.320 2.340 2.300 2.440 1,164,000 2,755,200 2.3670 2.340 2.320 2.340 2.300 2.440 1,164,000 2.3670 -0.85%
2019-03-01 0 2.360 2.360 2.400 2.310 2.490 2,232,000 5,379,440 2.4101 2.360 2.360 2.400 2.310 2.490 2,232,000 2.4101 0.85%
2019-02-28 0 2.340 2.330 2.370 2.210 2.500 1,390,000 3,319,160 2.3879 2.340 2.330 2.370 2.210 2.500 1,390,000 2.3879 2.18%
2019-02-27 0 2.290 2.270 2.300 2.230 2.380 1,010,000 2,314,240 2.2913 2.290 2.270 2.300 2.230 2.380 1,010,000 2.2913 -0.87%
2019-02-26 0 2.310 2.310 2.330 2.290 2.350 990,000 2,283,420 2.3065 2.310 2.310 2.330 2.290 2.350 990,000 2.3065 -0.86%
2019-02-25 0 2.330 2.330 2.340 2.250 2.530 3,118,000 7,458,400 2.3920 2.330 2.330 2.340 2.250 2.530 3,118,000 2.3920 1.75%
2019-02-22 0 2.290 2.280 2.300 2.230 2.310 1,704,000 3,898,780 2.2880 2.290 2.280 2.300 2.230 2.310 1,704,000 2.2880 -0.43%
2019-02-21 0 2.300 2.290 2.310 2.180 2.350 1,702,000 3,880,480 2.2800 2.300 2.290 2.310 2.180 2.350 1,702,000 2.2800 5.02%
2019-02-20 0 2.190 2.180 2.200 2.190 2.290 404,000 890,520 2.2043 2.190 2.180 2.200 2.190 2.290 404,000 2.2043 -1.79%
2019-02-19 0 2.230 2.230 2.250 2.200 2.370 872,000 1,982,320 2.2733 2.230 2.230 2.250 2.200 2.370 872,000 2.2733 -1.76%
2019-02-18 0 2.270 2.270 2.290 2.180 2.350 3,138,000 7,222,560 2.3016 2.270 2.270 2.290 2.180 2.350 3,138,000 2.3016 6.57%
2019-02-15 0 2.130 2.120 2.140 2.040 2.310 1,838,000 3,955,020 2.1518 2.130 2.120 2.140 2.040 2.310 1,838,000 2.1518 -5.33%
2019-02-14 0 2.250 2.240 2.250 2.230 2.450 4,898,150 11,395,645 2.3265 2.250 2.240 2.250 2.230 2.450 4,898,150 2.3265 -3.43%
2019-02-13 0 2.330 2.330 2.340 1.810 2.670 20,520,000 47,062,040 2.2935 2.330 2.330 2.340 1.810 2.670 20,520,000 2.2935 30.17%
2019-02-12 0 1.790 1.780 1.800 1.700 1.790 378,000 660,700 1.7479 1.790 1.780 1.800 1.700 1.790 378,000 1.7479 3.47%
2019-02-11 0 1.730 1.720 1.750 1.700 1.730 154,000 263,580 1.7116 1.730 1.720 1.750 1.700 1.730 154,000 1.7116 1.76%
2019-02-08 0 1.700 1.700 1.750 1.680 1.700 20,000 33,820 1.6910 1.700 1.700 1.750 1.680 1.700 20,000 1.6910 -1.16%
2019-02-04 0 1.720 1.710 1.770 1.720 1.720 50,000 86,000 1.7200 1.720 1.710 1.770 1.720 1.720 50,000 1.7200 -2.82%
2019-02-01 0 1.770 1.750 1.770 1.740 1.780 228,000 401,180 1.7596 1.770 1.750 1.770 1.740 1.780 228,000 1.7596 0.00%
2019-01-31 0 1.770 1.760 1.780 1.640 1.770 384,000 659,720 1.7180 1.770 1.760 1.780 1.640 1.770 384,000 1.7180 4.12%
2019-01-30 0 1.700 1.680 1.700 1.650 1.700 76,000 127,660 1.6797 1.700 1.680 1.700 1.650 1.700 76,000 1.6797 1.80%
2019-01-29 0 1.670 1.670 1.680 1.650 1.680 46,000 76,380 1.6604 1.670 1.670 1.680 1.650 1.680 46,000 1.6604 -2.34%
2019-01-28 0 1.710 1.660 1.720 1.660 1.720 208,000 353,500 1.6995 1.710 1.660 1.720 1.660 1.720 208,000 1.6995 1.79%
2019-01-25 0 1.680 1.680 1.690 1.640 1.740 532,000 898,100 1.6882 1.680 1.680 1.690 1.640 1.740 532,000 1.6882 3.70%
2019-01-24 0 1.620 1.620 1.640 1.580 1.620 150,000 241,060 1.6071 1.620 1.620 1.640 1.580 1.620 150,000 1.6071 1.25%
2019-01-23 0 1.600 1.580 1.620 1.550 1.600 102,000 162,940 1.5975 1.600 1.580 1.620 1.550 1.600 102,000 1.5975 1.91%
2019-01-22 0 1.570 1.570 1.620 1.550 1.570 10,000 15,620 1.5620 1.570 1.570 1.620 1.550 1.570 10,000 1.5620 -1.26%
2019-01-21 0 1.590 1.580 1.600 1.560 1.610 146,000 232,400 1.5918 1.590 1.580 1.600 1.560 1.610 146,000 1.5918 -1.85%
2019-01-18 0 1.620 1.610 1.620 1.570 1.620 216,000 343,720 1.5913 1.620 1.610 1.620 1.570 1.620 216,000 1.5913 0.00%
2019-01-17 0 1.620 1.600 1.630 1.590 1.710 180,000 292,280 1.6238 1.620 1.600 1.630 1.590 1.710 180,000 1.6238 -1.82%
2019-01-16 0 1.650 1.600 1.650 1.520 1.650 326,000 511,720 1.5697 1.650 1.600 1.650 1.520 1.650 326,000 1.5697 0.00%
2019-01-15 0 1.650 1.630 1.670 1.650 1.680 140,000 231,200 1.6514 1.650 1.630 1.670 1.650 1.680 140,000 1.6514 -1.20%
2019-01-14 0 1.670 1.650 1.680 1.650 1.740 92,000 155,460 1.6898 1.670 1.650 1.680 1.650 1.740 92,000 1.6898 0.60%
2019-01-11 0 1.660 1.660 1.710 1.660 1.660 16,000 26,560 1.6600 1.660 1.660 1.710 1.660 1.660 16,000 1.6600 -1.19%
2019-01-10 0 1.680 1.670 1.710 1.650 1.740 374,000 622,120 1.6634 1.680 1.670 1.710 1.650 1.740 374,000 1.6634 0.00%
2019-01-09 0 1.680 1.680 1.740 1.650 1.780 260,000 445,020 1.7116 1.680 1.680 1.740 1.650 1.780 260,000 1.7116 -1.18%
2019-01-08 0 1.700 1.650 1.700 1.650 1.700 56,000 92,980 1.6604 1.700 1.650 1.700 1.650 1.700 56,000 1.6604 2.41%
2019-01-07 0 1.660 1.630 1.660 1.650 1.660 84,000 139,360 1.6590 1.660 1.630 1.660 1.650 1.660 84,000 1.6590 1.22%
2019-01-04 0 1.640 1.610 1.640 1.610 1.660 80,000 131,100 1.6388 1.640 1.610 1.640 1.610 1.660 80,000 1.6388 0.00%
2019-01-03 0 1.640 1.600 1.640 1.530 1.650 114,000 185,280 1.6253 1.640 1.600 1.640 1.530 1.650 114,000 1.6253 -0.61%
2019-01-02 0 1.650 1.610 1.700 1.650 1.800 24,000 41,420 1.7258 1.650 1.610 1.700 1.650 1.800 24,000 1.7258 0.00%
2018-12-31 0 1.650 1.610 1.840 1.620 1.650 20,000 32,700 1.6350 1.650 1.610 1.840 1.620 1.650 20,000 1.6350 0.00%
2018-12-28 0 1.650 1.650 1.780 1.610 1.650 80,000 131,600 1.6450 1.650 1.650 1.780 1.610 1.650 80,000 1.6450 0.00%
2018-12-27 0 1.650 1.650 1.660 1.620 1.690 264,000 436,840 1.6547 1.650 1.650 1.660 1.620 1.690 264,000 1.6547 -1.20%
2018-12-24 0 1.670 1.670 1.690 1.560 1.670 114,000 188,360 1.6523 1.670 1.670 1.690 1.560 1.670 114,000 1.6523 -0.60%
2018-12-21 0 1.680 1.680 1.730 1.670 1.700 6,000 10,140 1.6900 1.680 1.680 1.730 1.670 1.700 6,000 1.6900 -1.18%
2018-12-20 0 1.700 1.700 1.750 1.680 1.710 220,000 373,560 1.6980 1.700 1.700 1.750 1.680 1.710 220,000 1.6980 0.00%
2018-12-19 0 1.700 1.700 1.730 1.670 1.710 76,000 129,080 1.6984 1.700 1.700 1.730 1.670 1.710 76,000 1.6984 -1.73%
2018-12-18 0 1.730 1.730 1.750 1.720 1.740 102,000 176,260 1.7280 1.730 1.730 1.750 1.720 1.740 102,000 1.7280 0.00%
2018-12-17 0 1.730 1.730 1.770 1.710 1.800 122,000 211,140 1.7307 1.730 1.730 1.770 1.710 1.800 122,000 1.7307 -1.70%
2018-12-14 0 1.760 1.730 1.760 1.720 1.760 50,000 86,620 1.7324 1.760 1.730 1.760 1.720 1.760 50,000 1.7324 0.00%
2018-12-13 0 1.760 1.750 1.790 1.750 1.780 302,000 533,060 1.7651 1.760 1.750 1.790 1.750 1.780 302,000 1.7651 -1.12%
2018-12-12 0 1.780 1.780 1.830 1.770 1.830 146,000 263,800 1.8068 1.780 1.780 1.830 1.770 1.830 146,000 1.8068 -2.73%
2018-12-11 0 1.830 1.800 1.830 1.730 1.850 324,000 587,920 1.8146 1.830 1.800 1.830 1.730 1.850 324,000 1.8146 5.78%
2018-12-10 0 1.730 1.710 1.770 1.700 1.780 242,000 422,460 1.7457 1.730 1.710 1.770 1.700 1.780 242,000 1.7457 -2.81%
2018-12-07 0 1.780 1.780 1.830 1.780 1.820 104,000 186,640 1.7946 1.780 1.780 1.830 1.780 1.820 104,000 1.7946 0.00%
2018-12-06 0 1.780 1.760 1.820 1.760 1.810 164,000 292,240 1.7820 1.780 1.760 1.820 1.760 1.810 164,000 1.7820 -4.30%
2018-12-05 0 1.860 1.850 1.880 1.830 1.880 46,000 85,020 1.8483 1.860 1.850 1.880 1.830 1.880 46,000 1.8483 -1.59%
2018-12-04 0 1.890 1.880 1.900 1.880 1.890 54,000 101,600 1.8815 1.890 1.880 1.900 1.880 1.890 54,000 1.8815 0.00%
2018-12-03 0 1.890 1.880 1.900 1.830 1.970 370,000 702,400 1.8984 1.890 1.880 1.900 1.830 1.970 370,000 1.8984 3.28%
2018-11-30 0 1.830 1.830 1.860 1.820 1.950 300,000 554,320 1.8477 1.830 1.830 1.860 1.820 1.950 300,000 1.8477 0.55%
2018-11-29 0 1.820 1.810 1.840 1.780 1.870 484,000 886,320 1.8312 1.820 1.810 1.840 1.780 1.870 484,000 1.8312 1.11%
2018-11-28 0 1.800 1.780 1.800 1.790 1.840 92,000 168,300 1.8293 1.800 1.780 1.800 1.790 1.840 92,000 1.8293 1.69%
2018-11-27 0 1.770 1.770 1.860 1.760 1.770 60,000 105,840 1.7640 1.770 1.770 1.860 1.760 1.770 60,000 1.7640 0.57%
2018-11-26 0 1.760 1.760 1.790 1.760 1.790 46,000 81,980 1.7822 1.760 1.760 1.790 1.760 1.790 46,000 1.7822 0.57%
2018-11-23 0 1.750 1.750 1.780 1.750 1.770 198,000 347,720 1.7562 1.750 1.750 1.780 1.750 1.770 198,000 1.7562 -1.69%
2018-11-22 0 1.780 1.780 1.800 1.760 1.780 24,000 42,280 1.7617 1.780 1.780 1.800 1.760 1.780 24,000 1.7617 1.14%
2018-11-21 0 1.760 1.760 1.810 1.760 1.800 154,000 274,100 1.7799 1.760 1.760 1.810 1.760 1.800 154,000 1.7799 -2.22%
2018-11-20 0 1.800 1.780 1.800 1.740 1.860 136,000 244,600 1.7985 1.800 1.780 1.800 1.740 1.860 136,000 1.7985 1.12%
2018-11-19 0 1.780 1.780 1.830 1.760 1.800 394,000 702,780 1.7837 1.780 1.780 1.830 1.760 1.800 394,000 1.7837 -2.73%
2018-11-16 0 1.830 1.820 1.830 1.810 1.830 92,000 167,520 1.8209 1.830 1.820 1.830 1.810 1.830 92,000 1.8209 2.23%
2018-11-15 0 1.790 1.780 1.860 1.780 1.840 238,000 428,380 1.7999 1.790 1.780 1.860 1.780 1.840 238,000 1.7999 -4.28%
2018-11-14 0 1.870 1.870 1.900 1.870 1.910 130,000 245,420 1.8878 1.870 1.870 1.900 1.870 1.910 130,000 1.8878 -2.09%
2018-11-13 0 1.910 1.890 1.930 1.870 1.920 42,000 80,120 1.9076 1.910 1.890 1.930 1.870 1.920 42,000 1.9076 -2.05%
2018-11-12 0 1.950 1.870 1.950 1.830 1.990 50,000 94,320 1.8864 1.950 1.870 1.950 1.830 1.990 50,000 1.8864 3.72%
2018-11-09 0 1.880 1.850 1.960 1.850 1.910 96,000 179,180 1.8665 1.880 1.850 1.960 1.850 1.910 96,000 1.8665 -0.53%
2018-11-08 0 1.890 1.880 1.900 1.860 1.910 194,000 368,340 1.8987 1.890 1.880 1.900 1.860 1.910 194,000 1.8987 1.61%
2018-11-07 0 1.860 1.860 1.900 1.810 1.940 546,000 1,027,580 1.8820 1.860 1.860 1.900 1.810 1.940 546,000 1.8820 -1.06%
2018-11-06 0 1.880 1.880 1.920 1.850 1.920 242,000 453,580 1.8743 1.880 1.880 1.920 1.850 1.920 242,000 1.8743 1.62%
2018-11-05 0 1.850 1.840 1.860 1.810 1.860 42,000 76,640 1.8248 1.850 1.840 1.860 1.810 1.860 42,000 1.8248 -0.54%
2018-11-02 0 1.860 1.860 1.900 1.840 1.940 888,000 1,686,100 1.8988 1.860 1.860 1.900 1.840 1.940 888,000 1.8988 3.33%
2018-11-01 0 1.800 1.800 1.830 1.770 1.880 304,000 559,100 1.8391 1.800 1.800 1.830 1.770 1.880 304,000 1.8391 1.69%
2018-10-31 0 1.770 1.740 1.800 1.770 1.820 434,000 781,880 1.8016 1.770 1.740 1.800 1.770 1.820 434,000 1.8016 3.51%
2018-10-30 0 1.710 1.700 1.710 1.710 1.780 376,000 659,020 1.7527 1.710 1.700 1.710 1.710 1.780 376,000 1.7527 -3.39%
2018-10-29 0 1.770 1.750 1.810 1.770 2.040 460,000 861,500 1.8728 1.770 1.750 1.810 1.770 2.040 460,000 1.8728 0.00%
2018-10-26 1 - - - - - 0 0 - 1.770 - - - - 0 - 0.00%
2018-10-25 0 1.770 1.770 1.870 1.660 1.800 128,000 219,940 1.7183 1.770 1.770 1.870 1.660 1.800 128,000 1.7183 -1.67%
2018-10-24 0 1.800 1.780 1.800 1.730 1.850 220,000 391,620 1.7801 1.800 1.780 1.800 1.730 1.850 220,000 1.7801 2.27%
2018-10-23 0 1.760 1.760 1.780 1.760 1.890 410,000 747,060 1.8221 1.760 1.760 1.780 1.760 1.890 410,000 1.8221 -5.38%
2018-10-22 0 1.860 1.860 1.870 1.590 2.030 1,452,000 2,742,900 1.8890 1.860 1.860 1.870 1.590 2.030 1,452,000 1.8890 18.47%
2018-10-19 0 1.570 1.570 1.580 1.510 1.660 770,000 1,202,200 1.5613 1.570 1.570 1.580 1.510 1.660 770,000 1.5613 -1.87%
2018-10-18 0 1.600 1.560 1.650 1.600 1.730 600,000 1,004,340 1.6739 1.600 1.560 1.650 1.600 1.730 600,000 1.6739 -6.98%
2018-10-16 0 1.720 1.710 1.720 1.700 1.770 638,000 1,095,820 1.7176 1.720 1.710 1.720 1.700 1.770 638,000 1.7176 -3.37%
2018-10-15 0 1.780 1.770 1.780 1.770 1.810 324,000 579,080 1.7873 1.780 1.770 1.780 1.770 1.810 324,000 1.7873 -4.81%
2018-10-12 0 1.870 1.870 1.910 1.840 1.920 454,000 854,340 1.8818 1.870 1.870 1.910 1.840 1.920 454,000 1.8818 -2.60%
2018-10-11 0 1.920 1.830 1.920 1.810 2.020 620,000 1,215,460 1.9604 1.920 1.830 1.920 1.810 2.020 620,000 1.9604 -6.80%
2018-10-10 0 2.060 2.060 2.090 2.060 2.100 252,000 523,700 2.0782 2.060 2.060 2.090 2.060 2.100 252,000 2.0782 -0.48%
2018-10-09 0 2.070 2.060 2.080 2.060 2.080 168,000 347,380 2.0677 2.070 2.060 2.080 2.060 2.080 168,000 2.0677 -1.43%
2018-10-08 0 2.100 2.090 2.130 2.090 2.100 120,000 251,480 2.0957 2.100 2.090 2.130 2.090 2.100 120,000 2.0957 0.00%
2018-10-05 0 2.100 2.100 2.120 2.090 2.140 294,000 620,180 2.1095 2.100 2.100 2.120 2.090 2.140 294,000 2.1095 -4.98%
2018-10-04 0 2.210 2.160 2.230 2.130 2.230 268,000 578,880 2.1600 2.210 2.160 2.230 2.130 2.230 268,000 2.1600 -0.90%
2018-10-03 0 2.230 2.150 2.230 2.090 2.240 542,000 1,182,600 2.1819 2.230 2.150 2.230 2.090 2.240 542,000 2.1819 6.70%
2018-10-02 0 2.090 2.080 2.130 2.080 2.100 122,000 254,840 2.0889 2.090 2.080 2.130 2.080 2.100 122,000 2.0889 -0.48%
2018-09-28 0 2.100 2.100 2.140 2.100 2.170 80,000 170,800 2.1350 2.100 2.100 2.140 2.100 2.170 80,000 2.1350 -0.47%
2018-09-27 0 2.110 2.110 2.120 2.100 2.170 222,000 471,840 2.1254 2.110 2.110 2.120 2.100 2.170 222,000 2.1254 -1.86%
2018-09-26 0 2.150 2.150 2.180 2.150 2.160 440,000 948,480 2.1556 2.150 2.150 2.180 2.150 2.160 440,000 2.1556 2.38%
2018-09-24 0 2.100 2.100 2.130 2.090 2.190 550,000 1,177,420 2.1408 2.100 2.100 2.130 2.090 2.190 550,000 2.1408 0.00%
2018-09-21 0 2.100 2.080 2.100 2.070 2.120 180,000 377,660 2.0981 2.100 2.080 2.100 2.070 2.120 180,000 2.0981 1.94%
2018-09-20 0 2.060 2.060 2.090 2.050 2.090 192,000 396,900 2.0672 2.060 2.060 2.090 2.050 2.090 192,000 2.0672 -2.83%
2018-09-19 0 2.120 2.120 2.140 2.090 2.140 212,000 449,180 2.1188 2.120 2.120 2.140 2.090 2.140 212,000 2.1188 1.92%
2018-09-18 0 2.080 2.080 2.090 2.060 2.100 134,000 279,360 2.0848 2.080 2.080 2.090 2.060 2.100 134,000 2.0848 0.97%
2018-09-17 0 2.060 2.050 2.060 2.050 2.100 192,000 396,780 2.0666 2.060 2.050 2.060 2.050 2.100 192,000 2.0666 -1.90%
2018-09-14 0 2.100 2.100 2.140 2.080 2.150 324,000 684,440 2.1125 2.100 2.100 2.140 2.080 2.150 324,000 2.1125 -0.94%
2018-09-13 0 2.120 2.100 2.140 2.070 2.180 90,000 190,520 2.1169 2.120 2.100 2.140 2.070 2.180 90,000 2.1169 1.92%
2018-09-12 0 2.080 2.060 2.080 2.070 2.100 380,000 789,440 2.0775 2.080 2.060 2.080 2.070 2.100 380,000 2.0775 -0.48%
2018-09-11 0 2.090 2.090 2.100 2.090 2.120 256,000 537,780 2.1007 2.090 2.090 2.100 2.090 2.120 256,000 2.1007 -0.48%
2018-09-10 0 2.100 2.100 2.120 2.090 2.200 254,000 535,640 2.1088 2.100 2.100 2.120 2.090 2.200 254,000 2.1088 -0.94%
2018-09-07 0 2.120 2.110 2.170 2.090 2.190 198,000 426,880 2.1560 2.120 2.110 2.170 2.090 2.190 198,000 2.1560 -2.75%
2018-09-06 0 2.180 2.180 2.220 2.180 2.290 300,000 666,560 2.2219 2.180 2.180 2.220 2.180 2.290 300,000 2.2219 -1.80%
2018-09-05 0 2.220 2.200 2.230 2.180 2.500 2,530,000 5,956,520 2.3544 2.220 2.200 2.230 2.180 2.500 2,530,000 2.3544 5.71%
2018-09-04 0 2.100 2.080 2.140 2.100 2.180 148,000 315,780 2.1336 2.100 2.080 2.140 2.100 2.180 148,000 2.1336 2.94%
2018-09-03 0 2.040 2.040 2.060 2.020 2.050 74,000 150,760 2.0373 2.040 2.040 2.060 2.020 2.050 74,000 2.0373 -2.39%
2018-08-31 0 2.090 2.060 2.100 2.030 2.090 320,000 662,540 2.0704 2.090 2.060 2.100 2.030 2.090 320,000 2.0704 1.46%
2018-08-30 0 2.060 2.060 2.090 2.020 2.100 120,000 244,340 2.0362 2.060 2.060 2.090 2.020 2.100 120,000 2.0362 1.98%
2018-08-29 0 2.020 2.020 2.040 2.020 2.090 149,000 301,710 2.0249 2.020 2.020 2.040 2.020 2.090 149,000 2.0249 -3.35%
2018-08-28 0 2.090 2.070 2.090 2.020 2.120 278,000 571,000 2.0540 2.090 2.070 2.090 2.020 2.120 278,000 2.0540 -1.42%
2018-08-27 0 2.120 2.120 2.150 1.930 2.140 438,000 894,720 2.0427 2.120 2.120 2.150 1.930 2.140 438,000 2.0427 4.95%
2018-08-24 0 2.020 2.010 2.030 1.930 2.020 284,000 560,000 1.9718 2.020 2.010 2.030 1.930 2.020 284,000 1.9718 -0.49%
2018-08-23 0 2.030 1.990 2.050 1.910 2.140 962,000 1,937,260 2.0138 2.030 1.990 2.050 1.910 2.140 962,000 2.0138 -5.14%
2018-08-22 0 2.140 2.110 2.150 2.080 2.200 876,000 1,866,700 2.1309 2.140 2.110 2.150 2.080 2.200 876,000 2.1309 -2.73%
2018-08-21 0 2.200 2.180 2.210 2.120 2.200 486,000 1,053,900 2.1685 2.200 2.180 2.210 2.120 2.200 486,000 2.1685 -0.45%
2018-08-20 0 2.210 2.170 2.210 2.100 2.280 336,000 728,260 2.1674 2.210 2.170 2.210 2.100 2.280 336,000 2.1674 2.31%
2018-08-17 0 2.160 2.130 2.170 2.100 2.290 1,387,000 3,012,690 2.1721 2.160 2.130 2.170 2.100 2.290 1,387,000 2.1721 -6.09%
2018-08-16 0 2.300 2.310 2.320 2.290 2.500 962,000 2,291,660 2.3822 2.300 2.310 2.320 2.290 2.500 962,000 2.3822 -9.45%
2018-08-15 0 2.540 2.520 2.540 2.510 2.630 520,000 1,319,240 2.5370 2.540 2.520 2.540 2.510 2.630 520,000 2.5370 -3.42%
2018-08-14 0 2.630 2.610 2.630 2.600 2.690 544,000 1,436,700 2.6410 2.630 2.610 2.630 2.600 2.690 544,000 2.6410 -4.71%
2018-08-13 0 2.760 2.750 2.770 2.700 2.790 178,000 487,720 2.7400 2.760 2.750 2.770 2.700 2.790 178,000 2.7400 1.85%
2018-08-10 0 2.710 2.710 2.730 2.700 2.800 116,000 317,340 2.7357 2.710 2.710 2.730 2.700 2.800 116,000 2.7357 -0.73%
2018-08-09 0 2.730 2.730 2.770 2.700 2.780 342,000 939,280 2.7464 2.730 2.730 2.770 2.700 2.780 342,000 2.7464 1.87%
2018-08-08 0 2.680 2.620 2.680 2.650 2.710 126,000 337,580 2.6792 2.680 2.620 2.680 2.650 2.710 126,000 2.6792 -0.74%
2018-08-07 0 2.700 2.660 2.700 2.550 2.700 300,000 789,060 2.6302 2.700 2.660 2.700 2.550 2.700 300,000 2.6302 5.06%
2018-08-06 0 2.570 2.570 2.620 2.540 2.700 428,000 1,114,580 2.6042 2.570 2.570 2.620 2.540 2.700 428,000 2.6042 -3.75%
2018-08-03 0 2.670 2.670 2.700 2.670 2.720 232,000 622,700 2.6841 2.670 2.670 2.700 2.670 2.720 232,000 2.6841 -4.30%
2018-08-02 0 2.790 2.730 2.790 2.700 2.850 612,000 1,670,700 2.7299 2.790 2.730 2.790 2.700 2.850 612,000 2.7299 -2.45%
2018-08-01 0 2.860 2.860 2.880 2.860 2.900 352,000 1,011,700 2.8741 2.860 2.860 2.880 2.860 2.900 352,000 2.8741 -0.69%
2018-07-31 0 2.880 2.860 2.910 2.860 2.980 264,000 765,480 2.8995 2.880 2.860 2.910 2.860 2.980 264,000 2.8995 -1.37%
2018-07-30 0 2.920 2.910 2.960 2.890 3.040 410,000 1,203,580 2.9356 2.920 2.910 2.960 2.890 3.040 410,000 2.9356 -2.01%
2018-07-27 0 2.980 2.960 2.990 2.900 3.050 502,000 1,503,560 2.9951 2.980 2.960 2.990 2.900 3.050 502,000 2.9951 2.76%
2018-07-26 0 2.900 2.890 2.920 2.860 3.280 2,578,000 7,784,020 3.0194 2.900 2.890 2.920 2.860 3.280 2,578,000 3.0194 -4.92%
2018-07-25 0 3.050 3.080 3.090 2.570 3.120 3,458,000 10,030,040 2.9005 3.050 3.080 3.090 2.570 3.120 3,458,000 2.9005 18.68%
2018-07-24 0 2.570 2.570 2.590 2.500 2.600 574,000 1,477,180 2.5735 2.570 2.570 2.590 2.500 2.600 574,000 2.5735 1.18%
2018-07-23 0 2.540 2.530 2.540 2.530 2.690 536,000 1,381,980 2.5783 2.540 2.530 2.540 2.530 2.690 536,000 2.5783 -5.58%
2018-07-20 0 2.690 2.660 2.690 2.700 2.730 254,000 688,980 2.7125 2.690 2.660 2.690 2.700 2.730 254,000 2.7125 -1.47%
2018-07-19 0 2.730 2.700 2.740 2.730 2.750 146,000 400,140 2.7407 2.730 2.700 2.740 2.730 2.750 146,000 2.7407 0.00%
2018-07-18 0 2.730 2.730 2.770 2.710 2.810 158,000 438,720 2.7767 2.730 2.730 2.770 2.710 2.810 158,000 2.7767 -3.53%
2018-07-17 0 2.830 2.820 2.850 2.800 2.890 64,000 180,820 2.8253 2.830 2.820 2.850 2.800 2.890 64,000 2.8253 -1.05%
2018-07-16 0 2.860 2.820 2.860 2.810 2.950 744,000 2,161,880 2.9058 2.860 2.820 2.860 2.810 2.950 744,000 2.9058 1.06%
2018-07-13 0 2.830 2.830 2.850 2.770 2.860 190,270 537,136 2.8230 2.830 2.830 2.850 2.770 2.860 190,270 2.8230 -1.05%
2018-07-12 0 2.860 2.830 2.870 2.800 2.870 356,000 1,007,720 2.8307 2.860 2.830 2.870 2.800 2.870 356,000 2.8307 2.51%
2018-07-11 0 2.790 2.790 2.800 2.760 2.860 604,000 1,693,480 2.8038 2.790 2.790 2.800 2.760 2.860 604,000 2.8038 -3.13%
2018-07-10 0 2.880 2.870 2.910 2.800 3.050 412,000 1,202,820 2.9195 2.880 2.870 2.910 2.800 3.050 412,000 2.9195 -2.04%
2018-07-09 0 2.940 2.900 2.940 2.810 2.970 814,000 2,349,000 2.8857 2.940 2.900 2.940 2.810 2.970 814,000 2.8857 0.68%
2018-07-06 0 2.920 2.920 2.930 2.920 3.000 302,000 890,720 2.9494 2.920 2.920 2.930 2.920 3.000 302,000 2.9494 -1.68%
2018-07-05 0 2.970 2.940 2.970 2.930 3.240 342,000 1,022,600 2.9901 2.970 2.940 2.970 2.930 3.240 342,000 2.9901 0.34%
2018-07-04 0 2.960 2.950 2.970 2.960 3.090 298,000 889,180 2.9838 2.960 2.950 2.970 2.960 3.090 298,000 2.9838 -4.21%
2018-07-03 0 3.090 3.050 3.090 2.920 3.140 530,000 1,603,300 3.0251 3.090 3.050 3.090 2.920 3.140 530,000 3.0251 -1.59%
2018-06-29 0 3.140 3.120 3.140 3.080 3.200 438,000 1,375,860 3.1412 3.140 3.120 3.140 3.080 3.200 438,000 3.1412 2.28%
2018-06-28 0 3.070 3.070 3.080 3.010 3.120 588,000 1,813,000 3.0833 3.070 3.070 3.080 3.010 3.120 588,000 3.0833 -3.46%
2018-06-27 0 3.180 3.160 3.180 3.170 3.340 756,000 2,448,640 3.2389 3.180 3.160 3.180 3.170 3.340 756,000 3.2389 -5.07%
2018-06-26 0 3.350 3.340 3.350 3.080 3.390 1,214,000 3,939,000 3.2446 3.350 3.340 3.350 3.080 3.390 1,214,000 3.2446 4.36%
2018-06-25 0 3.210 3.210 3.230 3.110 3.310 1,102,000 3,583,220 3.2516 3.210 3.210 3.230 3.110 3.310 1,102,000 3.2516 -2.13%
2018-06-22 0 3.280 3.270 3.290 2.970 3.290 1,542,000 4,878,920 3.1640 3.280 3.270 3.290 2.970 3.290 1,542,000 3.1640 7.89%
2018-06-21 0 3.040 3.030 3.040 3.040 3.220 1,100,000 3,441,560 3.1287 3.040 3.030 3.040 3.040 3.220 1,100,000 3.1287 1.67%
2018-06-20 0 2.990 2.990 3.000 2.900 3.080 1,118,000 3,354,640 3.0006 2.990 2.990 3.000 2.900 3.080 1,118,000 3.0006 -0.99%
2018-06-19 0 3.020 3.000 3.020 2.780 3.350 3,550,000 10,447,040 2.9428 3.020 3.000 3.020 2.780 3.350 3,550,000 2.9428 -9.31%
2018-06-15 0 3.330 3.320 3.330 3.270 3.570 944,000 3,241,060 3.4333 3.330 3.320 3.330 3.270 3.570 944,000 3.4333 -5.13%
2018-06-14 0 3.510 3.510 3.530 3.490 3.580 508,000 1,782,460 3.5088 3.510 3.510 3.530 3.490 3.580 508,000 3.5088 -1.96%
2018-06-13 0 3.580 3.570 3.580 3.500 3.630 842,000 3,030,240 3.5989 3.580 3.570 3.580 3.500 3.630 842,000 3.5989 0.56%
2018-06-12 0 3.560 3.530 3.560 3.500 3.640 1,002,000 3,564,420 3.5573 3.560 3.530 3.560 3.500 3.640 1,002,000 3.5573 1.71%
2018-06-11 0 3.500 3.500 3.540 3.470 3.560 672,000 2,359,560 3.5113 3.500 3.500 3.540 3.470 3.560 672,000 3.5113 -0.57%
2018-06-08 0 3.520 3.500 3.520 3.500 3.630 1,504,000 5,304,400 3.5269 3.520 3.500 3.520 3.500 3.630 1,504,000 3.5269 -3.03%
2018-06-07 0 3.630 3.630 3.660 3.630 3.760 496,000 1,816,800 3.6629 3.630 3.630 3.660 3.630 3.760 496,000 3.6629 -2.42%
2018-06-06 0 3.720 3.710 3.740 3.670 3.750 728,000 2,712,280 3.7257 3.720 3.710 3.740 3.670 3.750 728,000 3.7257 1.09%
2018-06-05 0 3.680 3.670 3.680 3.630 3.700 370,000 1,354,540 3.6609 3.680 3.670 3.680 3.630 3.700 370,000 3.6609 0.82%
2018-06-04 0 3.650 3.640 3.680 3.640 3.720 518,000 1,900,300 3.6685 3.650 3.640 3.680 3.640 3.720 518,000 3.6685 0.00%
2018-06-01 0 3.650 3.650 3.690 3.640 3.760 806,000 2,961,800 3.6747 3.650 3.650 3.690 3.640 3.760 806,000 3.6747 -1.88%
2018-05-31 0 3.720 3.710 3.730 3.680 3.800 732,000 2,740,260 3.7435 3.720 3.710 3.730 3.680 3.800 732,000 3.7435 0.54%
2018-05-30 0 3.700 3.700 3.720 3.700 3.770 806,000 3,004,300 3.7274 3.700 3.700 3.720 3.700 3.770 806,000 3.7274 -1.33%
2018-05-29 0 3.750 3.750 3.760 3.750 3.800 408,000 1,535,880 3.7644 3.750 3.750 3.760 3.750 3.800 408,000 3.7644 -0.27%
2018-05-28 0 3.760 3.760 3.780 3.750 3.810 308,000 1,161,820 3.7721 3.760 3.760 3.780 3.750 3.810 308,000 3.7721 0.27%
2018-05-25 0 3.750 3.750 3.770 3.750 3.840 1,108,000 4,193,760 3.7850 3.750 3.750 3.770 3.750 3.840 1,108,000 3.7850 -2.34%
2018-05-24 0 3.840 3.840 3.860 3.750 3.850 500,000 1,902,460 3.8049 3.840 3.840 3.860 3.750 3.850 500,000 3.8049 0.79%
2018-05-23 0 3.810 3.810 3.850 3.780 3.900 638,000 2,437,380 3.8203 3.810 3.810 3.850 3.780 3.900 638,000 3.8203 -1.04%
2018-05-21 0 3.850 3.840 3.900 3.820 3.920 1,058,000 4,103,200 3.8783 3.850 3.840 3.900 3.820 3.920 1,058,000 3.8783 0.26%
2018-05-18 0 3.840 3.830 3.850 3.770 3.840 698,000 2,650,820 3.7977 3.840 3.830 3.850 3.770 3.840 698,000 3.7977 0.26%
2018-05-17 0 3.830 3.830 3.850 3.820 3.910 558,000 2,149,680 3.8525 3.830 3.830 3.850 3.820 3.910 558,000 3.8525 -0.26%
2018-05-16 0 3.840 3.840 3.870 3.810 3.900 414,000 1,589,920 3.8404 3.840 3.840 3.870 3.810 3.900 414,000 3.8404 -1.03%
2018-05-15 0 3.880 3.850 3.880 3.850 3.940 686,000 2,650,860 3.8642 3.880 3.850 3.880 3.850 3.940 686,000 3.8642 -0.51%
2018-05-14 0 3.900 3.880 3.900 3.830 3.990 964,000 3,756,140 3.8964 3.900 3.880 3.900 3.830 3.990 964,000 3.8964 0.52%
2018-05-11 0 3.880 3.870 3.890 3.870 3.950 842,000 3,291,740 3.9094 3.880 3.870 3.890 3.870 3.950 842,000 3.9094 -1.77%
2018-05-10 0 3.950 3.950 3.960 3.850 4.010 1,162,000 4,602,420 3.9608 3.950 3.950 3.960 3.850 4.010 1,162,000 3.9608 2.07%
2018-05-09 0 3.870 3.860 3.870 3.850 3.940 756,000 2,931,300 3.8774 3.870 3.860 3.870 3.850 3.940 756,000 3.8774 -1.53%
2018-05-08 0 3.930 3.910 3.930 3.900 4.020 922,004 3,632,895 3.9402 3.930 3.910 3.930 3.900 4.020 922,004 3.9402 0.00%
2018-05-07 0 3.930 3.930 3.950 3.910 4.050 1,566,000 6,230,860 3.9788 3.930 3.930 3.950 3.910 4.050 1,566,000 3.9788 -1.50%
2018-05-04 0 3.990 3.990 4.000 3.860 4.100 1,990,000 8,017,440 4.0289 3.990 3.990 4.000 3.860 4.100 1,990,000 4.0289 0.76%
2018-05-03 0 3.960 3.960 3.970 3.870 3.990 788,000 3,099,300 3.9331 3.960 3.960 3.970 3.870 3.990 788,000 3.9331 2.33%
2018-05-02 0 3.870 3.870 3.880 3.840 3.950 376,000 1,458,280 3.8784 3.870 3.870 3.880 3.840 3.950 376,000 3.8784 -1.02%
2018-04-30 0 3.910 3.910 3.930 3.850 3.950 542,000 2,117,620 3.9070 3.910 3.910 3.930 3.850 3.950 542,000 3.9070 2.36%
2018-04-27 0 3.820 3.810 3.820 3.780 3.950 1,246,000 4,771,720 3.8296 3.820 3.810 3.820 3.780 3.950 1,246,000 3.8296 -0.26%
2018-04-26 0 3.830 3.850 3.860 3.780 3.990 1,816,000 7,022,300 3.8669 3.830 3.850 3.860 3.780 3.990 1,816,000 3.8669 -3.77%
2018-04-25 0 3.980 3.960 3.980 3.910 4.060 2,050,000 8,157,460 3.9792 3.980 3.960 3.980 3.910 4.060 2,050,000 3.9792 -2.93%
2018-04-24 0 4.100 4.100 4.120 3.990 4.320 2,782,000 11,473,500 4.1242 4.100 4.100 4.120 3.990 4.320 2,782,000 4.1242 -3.30%
2018-04-23 0 4.240 4.230 4.240 4.210 4.420 2,914,000 12,545,840 4.3054 4.240 4.230 4.240 4.210 4.420 2,914,000 4.3054 0.95%
2018-04-20 0 4.200 4.190 4.230 4.180 4.560 7,532,000 32,791,660 4.3536 4.200 4.190 4.230 4.180 4.560 7,532,000 4.3536 -7.28%
2018-04-19 0 4.530 4.520 4.530 4.170 4.640 18,061,000 80,394,390 4.4513 4.530 4.520 4.530 4.170 4.640 18,061,000 4.4513 9.95%
2018-04-18 0 4.120 4.110 4.130 3.670 4.160 3,990,000 15,907,140 3.9868 4.120 4.110 4.130 3.670 4.160 3,990,000 3.9868 10.75%
2018-04-17 0 3.720 3.710 3.720 3.700 3.860 752,000 2,818,740 3.7483 3.720 3.710 3.720 3.700 3.860 752,000 3.7483 -3.12%
2018-04-16 0 3.840 3.820 3.850 3.750 3.900 554,000 2,101,560 3.7934 3.840 3.820 3.850 3.750 3.900 554,000 3.7934 -2.29%
2018-04-13 0 3.930 3.900 3.940 3.890 4.090 752,000 2,964,300 3.9419 3.930 3.900 3.940 3.890 4.090 752,000 3.9419 0.26%
2018-04-12 0 3.920 3.930 3.960 3.910 4.030 384,000 1,511,200 3.9354 3.920 3.930 3.960 3.910 4.030 384,000 3.9354 -2.73%
2018-04-11 0 4.030 4.030 4.080 3.990 4.150 1,596,000 6,490,040 4.0664 4.030 4.030 4.080 3.990 4.150 1,596,000 4.0664 1.00%
2018-04-10 0 3.990 3.980 4.000 3.660 4.100 2,488,000 9,881,820 3.9718 3.990 3.980 4.000 3.660 4.100 2,488,000 3.9718 7.26%
2018-04-09 0 3.720 3.720 3.750 3.660 3.850 620,000 2,334,240 3.7649 3.720 3.720 3.750 3.660 3.850 620,000 3.7649 -0.80%
2018-04-06 0 3.750 3.750 3.800 3.700 3.880 686,000 2,589,740 3.7751 3.750 3.750 3.800 3.700 3.880 686,000 3.7751 -3.35%
2018-04-04 0 3.880 3.850 3.880 3.820 4.000 446,000 1,739,620 3.9005 3.880 3.850 3.880 3.820 4.000 446,000 3.9005 -2.76%
2018-04-03 0 3.990 3.970 3.990 3.760 4.000 1,012,000 3,929,060 3.8825 3.990 3.970 3.990 3.760 4.000 1,012,000 3.8825 2.31%
2018-03-29 0 3.900 3.890 3.900 3.850 3.970 376,000 1,464,840 3.8959 3.900 3.890 3.900 3.850 3.970 376,000 3.8959 0.52%
2018-03-28 0 3.880 3.870 3.900 3.860 4.050 1,128,000 4,458,860 3.9529 3.880 3.870 3.900 3.860 4.050 1,128,000 3.9529 -5.13%
2018-03-27 0 4.090 4.060 4.090 4.060 4.230 1,428,000 5,882,680 4.1195 4.090 4.060 4.090 4.060 4.230 1,428,000 4.1195 0.99%
2018-03-26 0 4.050 4.050 4.090 3.620 4.050 2,322,000 8,884,760 3.8263 4.050 4.050 4.090 3.620 4.050 2,322,000 3.8263 7.43%
2018-03-23 0 3.770 3.770 3.800 3.750 4.150 4,226,000 16,229,360 3.8404 3.770 3.770 3.800 3.750 4.150 4,226,000 3.8404 -10.24%
2018-03-22 0 4.200 4.190 4.200 4.170 4.320 1,008,000 4,271,860 4.2380 4.200 4.190 4.200 4.170 4.320 1,008,000 4.2380 -0.47%
2018-03-21 0 4.220 4.220 4.240 4.190 4.390 1,234,000 5,322,360 4.3131 4.220 4.220 4.240 4.190 4.390 1,234,000 4.3131 -0.71%
2018-03-20 0 4.250 4.250 4.260 4.140 4.310 1,024,000 4,327,360 4.2259 4.250 4.250 4.260 4.140 4.310 1,024,000 4.2259 -0.70%
2018-03-19 0 4.280 4.260 4.300 4.220 4.400 1,004,000 4,321,420 4.3042 4.280 4.260 4.300 4.220 4.400 1,004,000 4.3042 -2.28%
2018-03-16 0 4.380 4.330 4.390 4.320 4.490 1,964,000 8,580,620 4.3690 4.380 4.330 4.390 4.320 4.490 1,964,000 4.3690 -2.01%
2018-03-15 0 4.470 4.460 4.490 4.420 4.600 2,270,000 10,189,800 4.4889 4.470 4.460 4.490 4.420 4.600 2,270,000 4.4889 -2.19%
2018-03-14 0 4.570 4.540 4.580 4.400 4.630 3,206,000 14,420,700 4.4980 4.570 4.540 4.580 4.400 4.630 3,206,000 4.4980 -0.22%
2018-03-13 0 4.580 4.580 4.590 4.100 4.830 15,228,252 70,060,953 4.6007 4.580 4.580 4.590 4.100 4.830 15,228,252 4.6007 11.71%
2018-03-12 0 4.100 4.090 4.110 4.050 4.150 1,166,000 4,797,680 4.1146 4.100 4.090 4.110 4.050 4.150 1,166,000 4.1146 0.49%
2018-03-09 0 4.080 4.080 4.110 4.020 4.160 1,382,000 5,666,900 4.1005 4.080 4.080 4.110 4.020 4.160 1,382,000 4.1005 2.00%
2018-03-08 0 4.000 4.020 4.040 3.980 4.080 758,250 3,043,837 4.0143 4.000 4.020 4.040 3.980 4.080 758,250 4.0143 1.01%
2018-03-07 0 3.960 3.960 4.000 3.910 4.200 2,008,000 8,119,640 4.0436 3.960 3.960 4.000 3.910 4.200 2,008,000 4.0436 -3.18%
2018-03-06 0 4.090 4.090 4.120 4.090 4.180 804,000 3,319,880 4.1292 4.090 4.090 4.120 4.090 4.180 804,000 4.1292 0.99%
2018-03-05 0 4.050 4.050 4.060 4.040 4.180 1,104,000 4,508,260 4.0836 4.050 4.050 4.060 4.040 4.180 1,104,000 4.0836 -2.41%
2018-03-02 0 4.150 4.150 4.180 4.120 4.180 580,000 2,412,280 4.1591 4.150 4.150 4.180 4.120 4.180 580,000 4.1591 -1.19%
2018-03-01 0 4.200 4.190 4.200 4.010 4.240 1,206,000 5,036,700 4.1764 4.200 4.190 4.200 4.010 4.240 1,206,000 4.1764 2.19%
2018-02-28 0 4.110 4.110 4.160 4.040 4.260 1,600,000 6,689,660 4.1810 4.110 4.110 4.160 4.040 4.260 1,600,000 4.1810 -0.72%
2018-02-27 0 4.140 4.150 4.180 4.110 4.380 1,944,000 8,124,440 4.1792 4.140 4.150 4.180 4.110 4.380 1,944,000 4.1792 -2.82%
2018-02-26 0 4.260 4.210 4.260 4.180 4.370 1,554,000 6,626,260 4.2640 4.260 4.210 4.260 4.180 4.370 1,554,000 4.2640 -0.70%
2018-02-23 0 4.290 4.280 4.300 4.280 4.470 1,676,470 7,292,066 4.3497 4.290 4.280 4.300 4.280 4.470 1,676,470 4.3497 0.23%
2018-02-22 0 4.280 4.260 4.290 4.010 4.420 3,688,000 15,935,120 4.3208 4.280 4.260 4.290 4.010 4.420 3,688,000 4.3208 3.13%
2018-02-21 0 4.150 4.130 4.150 4.080 4.200 1,460,000 6,044,460 4.1400 4.150 4.130 4.150 4.080 4.200 1,460,000 4.1400 3.23%
2018-02-20 0 4.020 4.010 4.020 3.960 4.300 3,468,000 14,160,780 4.0833 4.020 4.010 4.020 3.960 4.300 3,468,000 4.0833 1.77%
2018-02-15 0 3.950 3.950 3.960 3.550 3.990 2,268,000 8,637,020 3.8082 3.950 3.950 3.960 3.550 3.990 2,268,000 3.8082 11.90%
2018-02-14 0 3.530 3.510 3.530 3.420 3.550 750,000 2,638,880 3.5185 3.530 3.510 3.530 3.420 3.550 750,000 3.5185 0.57%
2018-02-13 0 3.510 3.510 3.520 3.350 3.750 3,210,000 11,430,180 3.5608 3.510 3.510 3.520 3.350 3.750 3,210,000 3.5608 7.01%
2018-02-12 0 3.280 3.280 3.290 3.130 3.350 1,506,000 4,912,020 3.2616 3.280 3.280 3.290 3.130 3.350 1,506,000 3.2616 3.14%
2018-02-09 0 3.180 3.150 3.190 3.000 3.280 3,244,000 10,115,140 3.1181 3.180 3.150 3.190 3.000 3.280 3,244,000 3.1181 -6.19%
2018-02-08 0 3.390 3.390 3.420 3.320 3.540 1,188,000 4,072,600 3.4281 3.390 3.390 3.420 3.320 3.540 1,188,000 3.4281 -3.14%
2018-02-07 0 3.500 3.480 3.510 3.450 3.780 2,754,000 9,906,020 3.5970 3.500 3.480 3.510 3.450 3.780 2,754,000 3.5970 2.34%
2018-02-06 0 3.420 3.420 3.450 3.400 3.790 5,930,000 20,874,300 3.5201 3.420 3.420 3.450 3.400 3.790 5,930,000 3.5201 -12.76%
2018-02-05 0 3.920 3.920 3.940 3.610 3.940 2,418,000 9,351,220 3.8673 3.920 3.920 3.940 3.610 3.940 2,418,000 3.8673 -4.85%
2018-02-02 0 4.120 4.120 4.140 3.950 4.150 2,336,000 9,537,380 4.0828 4.120 4.120 4.140 3.950 4.150 2,336,000 4.0828 -0.72%
2018-02-01 0 4.150 4.150 4.180 4.140 4.300 1,180,000 4,956,000 4.2000 4.150 4.150 4.180 4.140 4.300 1,180,000 4.2000 -3.04%
2018-01-31 0 4.280 4.240 4.290 4.180 4.360 1,658,000 7,076,200 4.2679 4.280 4.240 4.290 4.180 4.360 1,658,000 4.2679 0.23%
2018-01-30 0 4.270 4.270 4.290 4.250 4.420 1,390,360 6,000,470 4.3158 4.270 4.270 4.290 4.250 4.420 1,390,360 4.3158 -0.93%
2018-01-29 0 4.310 4.310 4.350 4.260 4.490 2,938,000 12,811,540 4.3606 4.310 4.310 4.350 4.260 4.490 2,938,000 4.3606 -3.15%
2018-01-26 0 4.450 4.440 4.490 4.440 4.560 2,107,100 9,463,913 4.4914 4.450 4.440 4.490 4.440 4.560 2,107,100 4.4914 -0.45%
2018-01-25 0 4.470 4.430 4.470 4.400 4.700 4,094,000 18,576,140 4.5374 4.470 4.430 4.470 4.400 4.700 4,094,000 4.5374 -2.40%
2018-01-24 0 4.580 4.600 4.610 4.360 4.780 5,824,360 26,597,773 4.5666 4.580 4.600 4.610 4.360 4.780 5,824,360 4.5666 4.81%
2018-01-23 0 4.370 4.370 4.390 4.300 4.640 3,790,326 16,823,244 4.4385 4.370 4.370 4.390 4.300 4.640 3,790,326 4.4385 -4.79%
2018-01-22 0 4.590 4.590 4.600 4.260 4.750 6,893,300 31,297,776 4.5403 4.590 4.590 4.600 4.260 4.750 6,893,300 4.5403 3.38%
2018-01-19 0 4.440 4.440 4.460 4.070 4.950 20,123,500 93,001,505 4.6215 4.440 4.440 4.460 4.070 4.950 20,123,500 4.6215 8.29%
2018-01-18 0 4.100 4.110 4.140 4.100 4.410 4,563,000 19,068,060 4.1788 4.100 4.110 4.140 4.100 4.410 4,563,000 4.1788 -4.65%
2018-01-17 0 4.300 4.300 4.360 4.150 4.430 3,478,588 14,926,846 4.2911 4.300 4.300 4.360 4.150 4.430 3,478,588 4.2911 -2.71%
2018-01-16 0 4.420 4.410 4.420 4.370 4.540 4,088,111 18,205,868 4.4534 4.420 4.410 4.420 4.370 4.540 4,088,111 4.4534 1.61%
2018-01-15 0 4.350 4.350 4.360 4.350 4.730 7,272,445 32,523,820 4.4722 4.350 4.350 4.360 4.350 4.730 7,272,445 4.4722 -8.03%
2018-01-12 0 4.730 4.720 4.730 4.700 4.890 3,242,250 15,549,435 4.7959 4.730 4.720 4.730 4.700 4.890 3,242,250 4.7959 0.21%
2018-01-11 0 4.720 4.710 4.740 4.710 4.870 2,414,000 11,533,440 4.7777 4.720 4.710 4.740 4.710 4.870 2,414,000 4.7777 -2.07%
2018-01-10 0 4.820 4.830 4.840 4.800 4.960 3,860,355 18,738,791 4.8542 4.820 4.830 4.840 4.800 4.960 3,860,355 4.8542 -1.03%
2018-01-09 0 4.870 4.890 4.900 4.840 5.120 6,796,000 33,856,040 4.9818 4.870 4.890 4.900 4.840 5.120 6,796,000 4.9818 -2.79%
2018-01-08 0 5.010 5.000 5.020 4.600 5.180 11,588,338 56,927,243 4.9125 5.010 5.000 5.020 4.600 5.180 11,588,338 4.9125 3.73%
2018-01-05 0 4.830 4.840 4.850 4.700 5.300 13,438,000 66,566,680 4.9536 4.830 4.840 4.850 4.700 5.300 13,438,000 4.9536 -3.40%
2018-01-04 0 5.000 4.990 5.000 4.140 5.340 65,976,880 326,723,238 4.9521 5.000 4.990 5.000 4.140 5.340 65,976,880 4.9521 15.47%
2018-01-03 0 4.330 4.330 4.340 4.220 4.950 23,123,063 102,327,155 4.4253 4.330 4.330 4.340 4.220 4.950 23,123,063 4.4253 -8.26%
2018-01-02 0 4.720 4.700 4.720 4.700 5.340 22,105,357 108,075,631 4.8891 4.720 4.700 4.720 4.700 5.340 22,105,357 4.8891 -8.17%
2017-12-29 0 5.140 5.160 5.170 4.620 5.750 83,070,920 435,323,154 5.2404 5.140 5.160 5.170 4.620 5.750 83,070,920 5.2404 4.90%
2017-12-28 0 4.900 4.920 4.940 3.130 6.600 134,052,657 600,029,271 4.4761 4.900 4.920 4.940 3.130 6.600 134,052,657 4.4761 63.88%
2017-12-27 0 2.990 2.990 3.010 1.960 3.000 34,118,300 90,007,572 2.6381 2.990 2.990 3.010 1.960 3.000 34,118,300 2.6381 55.73%
2017-12-22 0 1.920 1.880 1.920 1.900 1.950 518,000 1,004,100 1.9384 1.920 1.880 1.920 1.900 1.950 518,000 1.9384 0.00%
2017-12-21 0 1.920 1.880 1.920 1.830 1.920 498,000 938,820 1.8852 1.920 1.880 1.920 1.830 1.920 498,000 1.8852 2.13%
2017-12-20 0 1.880 1.880 1.920 1.850 1.880 92,000 171,460 1.8637 1.880 1.880 1.920 1.850 1.880 92,000 1.8637 -3.09%
2017-12-19 0 1.940 1.890 1.940 1.880 1.950 382,000 726,880 1.9028 1.940 1.890 1.940 1.880 1.950 382,000 1.9028 3.19%
2017-12-18 0 1.880 1.830 1.870 1.850 1.900 260,000 492,160 1.8929 1.880 1.830 1.870 1.850 1.900 260,000 1.8929 -1.05%
2017-12-15 0 1.900 1.870 1.900 1.830 1.910 36,000 67,620 1.8783 1.900 1.870 1.900 1.830 1.910 36,000 1.8783 0.00%
2017-12-14 0 1.900 1.860 1.910 1.900 1.970 34,000 64,980 1.9112 1.900 1.860 1.910 1.900 1.970 34,000 1.9112 0.00%
2017-12-13 0 1.900 1.870 1.900 1.850 1.930 414,000 780,700 1.8857 1.900 1.870 1.900 1.850 1.930 414,000 1.8857 -2.06%
2017-12-12 0 1.940 1.870 1.940 1.880 1.980 150,000 289,000 1.9267 1.940 1.870 1.940 1.880 1.980 150,000 1.9267 -0.51%
2017-12-11 0 1.950 1.910 1.950 1.820 1.980 780,000 1,479,700 1.8971 1.950 1.910 1.950 1.820 1.980 780,000 1.8971 10.80%
2017-12-08 0 1.760 1.760 1.800 1.710 1.810 284,000 506,880 1.7848 1.760 1.760 1.800 1.710 1.810 284,000 1.7848 0.57%
2017-12-07 0 1.750 1.730 1.800 1.720 1.750 16,000 27,940 1.7463 1.750 1.730 1.800 1.720 1.750 16,000 1.7463 0.00%
2017-12-06 0 1.750 1.720 1.750 1.700 1.760 314,000 541,220 1.7236 1.750 1.720 1.750 1.700 1.760 314,000 1.7236 -3.85%
2017-12-05 0 1.820 1.790 1.830 1.760 1.820 326,000 585,640 1.7964 1.820 1.790 1.830 1.760 1.820 326,000 1.7964 2.25%
2017-12-04 0 1.780 1.780 1.830 1.750 1.810 168,000 295,580 1.7594 1.780 1.780 1.830 1.750 1.810 168,000 1.7594 0.00%
2017-12-01 0 1.780 1.750 1.820 1.750 1.800 138,000 246,640 1.7872 1.780 1.750 1.820 1.750 1.800 138,000 1.7872 -1.11%
2017-11-30 0 1.800 1.780 1.800 1.700 1.810 816,000 1,440,020 1.7647 1.800 1.780 1.800 1.700 1.810 816,000 1.7647 -1.10%
2017-11-29 0 1.820 1.810 1.840 1.810 1.930 1,202,000 2,219,840 1.8468 1.820 1.810 1.840 1.810 1.930 1,202,000 1.8468 -5.21%
2017-11-28 0 1.920 1.910 1.920 1.880 1.990 794,000 1,520,640 1.9152 1.920 1.910 1.920 1.880 1.990 794,000 1.9152 -3.03%
2017-11-27 0 1.980 1.940 1.990 1.920 2.070 832,000 1,646,440 1.9789 1.980 1.940 1.990 1.920 2.070 832,000 1.9789 -0.50%
2017-11-24 0 1.990 1.960 1.990 1.970 2.080 612,000 1,230,920 2.0113 1.990 1.960 1.990 1.970 2.080 612,000 2.0113 -1.97%
2017-11-23 0 2.030 2.020 2.070 2.020 2.130 474,000 973,800 2.0544 2.030 2.020 2.070 2.020 2.130 474,000 2.0544 -5.58%
2017-11-22 0 2.150 2.100 2.150 2.050 2.160 908,000 1,920,260 2.1148 2.150 2.100 2.150 2.050 2.160 908,000 2.1148 3.37%
2017-11-21 0 2.080 2.040 2.080 1.990 2.110 438,000 897,420 2.0489 2.080 2.040 2.080 1.990 2.110 438,000 2.0489 -1.42%
2017-11-20 0 2.110 2.110 2.130 1.910 2.160 2,546,000 5,242,160 2.0590 2.110 2.110 2.130 1.910 2.160 2,546,000 2.0590 11.64%
2017-11-17 0 1.890 1.900 1.940 1.870 2.120 2,304,000 4,640,660 2.0142 1.890 1.900 1.940 1.870 2.120 2,304,000 2.0142 -7.35%
2017-11-16 0 2.040 2.040 2.060 2.030 2.180 1,898,000 3,950,600 2.0815 2.040 2.040 2.060 2.030 2.180 1,898,000 2.0815 -8.11%
2017-11-15 0 2.220 2.150 2.220 2.130 2.280 1,388,000 3,041,600 2.1914 2.220 2.150 2.220 2.130 2.280 1,388,000 2.1914 -2.20%
2017-11-14 0 2.270 2.210 2.270 2.230 2.420 1,172,000 2,701,380 2.3049 2.270 2.210 2.270 2.230 2.420 1,172,000 2.3049 -6.20%
2017-11-13 0 2.420 2.330 2.420 2.330 2.480 1,978,000 4,825,120 2.4394 2.420 2.330 2.420 2.330 2.480 1,978,000 2.4394 0.00%
2017-11-10 0 2.420 2.410 2.430 2.370 2.510 1,360,000 3,292,860 2.4212 2.420 2.410 2.430 2.370 2.510 1,360,000 2.4212 -0.82%
2017-11-09 0 2.440 2.420 2.450 2.320 2.500 2,050,200 4,966,362 2.4224 2.440 2.420 2.450 2.320 2.500 2,050,200 2.4224 4.72%
2017-11-08 0 2.330 2.320 2.330 2.300 2.510 2,006,000 4,809,480 2.3975 2.330 2.320 2.330 2.300 2.510 2,006,000 2.3975 -3.32%
2017-11-07 0 2.410 2.400 2.410 2.080 2.480 9,002,000 21,292,080 2.3653 2.410 2.400 2.410 2.080 2.480 9,002,000 2.3653 13.68%
2017-11-06 0 2.120 2.110 2.150 2.000 2.170 1,564,000 3,274,980 2.0940 2.120 2.110 2.150 2.000 2.170 1,564,000 2.0940 0.95%
2017-11-03 0 2.100 2.090 2.100 2.080 2.180 2,410,000 5,107,360 2.1192 2.100 2.090 2.100 2.080 2.180 2,410,000 2.1192 -3.67%
2017-11-02 0 2.180 2.180 2.190 1.970 2.200 9,466,000 20,209,360 2.1349 2.180 2.180 2.190 1.970 2.200 9,466,000 2.1349 10.10%
2017-11-01 0 1.980 1.950 1.960 1.920 2.080 2,228,000 4,417,080 1.9825 1.980 1.950 1.960 1.920 2.080 2,228,000 1.9825 3.66%
2017-10-31 0 1.910 1.880 1.910 1.860 1.920 236,000 448,180 1.8991 1.910 1.880 1.910 1.860 1.920 236,000 1.8991 2.69%
2017-10-30 0 1.860 1.860 1.880 1.830 1.930 144,000 269,160 1.8692 1.860 1.860 1.880 1.830 1.930 144,000 1.8692 -1.59%
2017-10-27 0 1.890 1.890 1.920 1.850 1.900 158,000 297,120 1.8805 1.890 1.890 1.920 1.850 1.900 158,000 1.8805 0.00%
2017-10-26 0 1.890 1.890 1.900 1.860 1.910 216,000 407,160 1.8850 1.890 1.890 1.900 1.860 1.910 216,000 1.8850 1.07%
2017-10-25 0 1.870 1.850 1.890 1.800 1.870 428,000 788,720 1.8428 1.870 1.850 1.890 1.800 1.870 428,000 1.8428 1.63%
2017-10-24 0 1.840 1.830 1.840 1.830 1.850 132,000 242,740 1.8389 1.840 1.830 1.840 1.830 1.850 132,000 1.8389 -0.54%
2017-10-23 0 1.850 1.850 1.880 1.830 1.920 558,000 1,032,600 1.8505 1.850 1.850 1.880 1.830 1.920 558,000 1.8505 0.00%
2017-10-20 0 1.850 1.850 1.870 1.850 1.890 216,000 401,600 1.8593 1.850 1.850 1.870 1.850 1.890 216,000 1.8593 -1.07%
2017-10-19 0 1.870 1.870 1.880 1.830 1.920 980,000 1,847,440 1.8851 1.870 1.870 1.880 1.830 1.920 980,000 1.8851 0.54%
2017-10-18 0 1.860 1.850 1.890 1.830 1.940 244,000 458,740 1.8801 1.860 1.850 1.890 1.830 1.940 244,000 1.8801 -1.59%
2017-10-17 0 1.890 1.890 1.910 1.870 1.980 766,000 1,481,660 1.9343 1.890 1.890 1.910 1.870 1.980 766,000 1.9343 -2.58%
2017-10-16 0 1.940 1.940 1.970 1.890 2.060 2,080,000 4,126,980 1.9841 1.940 1.940 1.970 1.890 2.060 2,080,000 1.9841 2.65%
2017-10-13 0 1.890 1.880 1.910 1.820 1.920 1,046,000 1,957,920 1.8718 1.890 1.880 1.910 1.820 1.920 1,046,000 1.8718 3.85%
2017-10-12 0 1.820 1.810 1.820 1.710 1.830 1,090,000 1,946,220 1.7855 1.820 1.810 1.820 1.710 1.830 1,090,000 1.7855 0.00%
2017-10-11 0 1.820 1.820 1.840 1.780 1.960 1,834,000 3,414,100 1.8616 1.820 1.820 1.840 1.780 1.960 1,834,000 1.8616 -6.67%
2017-10-10 0 1.950 1.910 1.960 1.840 2.000 2,190,000 4,199,220 1.9175 1.950 1.910 1.960 1.840 2.000 2,190,000 1.9175 -2.01%
2017-10-09 0 1.990 1.970 1.990 1.890 2.240 7,408,000 15,296,720 2.0649 1.990 1.970 1.990 1.890 2.240 7,408,000 2.0649 1.02%
2017-10-06 0 1.970 1.970 1.980 1.530 2.130 9,710,000 18,251,420 1.8797 1.970 1.970 1.980 1.530 2.130 9,710,000 1.8797 28.76%
2017-10-04 0 1.530 1.500 1.530 1.490 1.550 158,000 241,440 1.5281 1.530 1.500 1.530 1.490 1.550 158,000 1.5281 2.68%
2017-10-03 0 1.490 1.490 1.500 1.490 1.560 306,000 467,180 1.5267 1.490 1.490 1.500 1.490 1.560 306,000 1.5267 -0.67%
2017-09-29 0 1.500 1.480 1.500 1.460 1.520 206,000 308,460 1.4974 1.500 1.480 1.500 1.460 1.520 206,000 1.4974 2.74%
2017-09-28 0 1.460 1.450 1.510 1.450 1.540 256,000 381,960 1.4920 1.460 1.450 1.510 1.450 1.540 256,000 1.4920 -1.35%
2017-09-27 0 1.480 1.460 1.520 1.450 1.570 300,000 450,180 1.5006 1.480 1.460 1.520 1.450 1.570 300,000 1.5006 1.37%
2017-09-26 0 1.460 1.460 1.490 1.460 1.490 46,000 67,220 1.4613 1.460 1.460 1.490 1.460 1.490 46,000 1.4613 -2.67%
2017-09-25 0 1.500 1.420 1.500 1.400 1.500 1,108,000 1,608,140 1.4514 1.500 1.420 1.500 1.400 1.500 1,108,000 1.4514 2.74%
2017-09-22 0 1.460 1.460 1.480 1.450 1.500 426,000 621,460 1.4588 1.460 1.460 1.480 1.450 1.500 426,000 1.4588 -2.67%
2017-09-21 0 1.500 1.500 1.520 1.470 1.510 232,000 346,800 1.4948 1.500 1.500 1.520 1.470 1.510 232,000 1.4948 0.00%
2017-09-20 0 1.500 1.490 1.500 1.420 1.520 980,000 1,454,160 1.4838 1.500 1.490 1.500 1.420 1.520 980,000 1.4838 5.63%
2017-09-19 0 1.420 1.420 1.440 1.400 1.450 158,000 225,220 1.4254 1.420 1.420 1.440 1.400 1.450 158,000 1.4254 0.71%
2017-09-18 0 1.410 1.390 1.410 1.390 1.440 472,000 664,880 1.4086 1.410 1.390 1.410 1.390 1.440 472,000 1.4086 0.00%
2017-09-15 0 1.410 1.410 1.460 1.400 1.420 90,000 126,120 1.4013 1.410 1.410 1.460 1.400 1.420 90,000 1.4013 0.00%
2017-09-14 0 1.410 1.410 1.450 1.340 1.480 386,000 547,240 1.4177 1.410 1.410 1.450 1.340 1.480 386,000 1.4177 5.22%
2017-09-13 0 1.340 1.340 1.400 1.330 1.350 160,000 213,620 1.3351 1.340 1.340 1.400 1.330 1.350 160,000 1.3351 -2.90%
2017-09-12 0 1.380 1.380 1.450 1.350 1.410 606,000 833,820 1.3759 1.380 1.380 1.450 1.350 1.410 606,000 1.3759 -1.43%
2017-09-11 0 1.400 1.400 1.440 1.400 1.450 170,000 241,600 1.4212 1.400 1.400 1.440 1.400 1.450 170,000 1.4212 -3.45%
2017-09-08 0 1.450 1.420 1.480 1.450 1.500 144,000 211,480 1.4686 1.450 1.420 1.480 1.450 1.500 144,000 1.4686 -3.33%
2017-09-07 0 1.500 1.500 1.520 1.490 1.560 498,000 757,380 1.5208 1.500 1.500 1.520 1.490 1.560 498,000 1.5208 -3.85%
2017-09-06 0 1.560 1.520 1.560 1.520 1.600 196,000 303,460 1.5483 1.560 1.520 1.560 1.520 1.600 196,000 1.5483 -1.89%
2017-09-05 0 1.590 1.540 1.580 1.440 1.640 2,426,000 3,838,860 1.5824 1.590 1.540 1.580 1.440 1.640 2,426,000 1.5824 11.19%
2017-09-04 0 1.430 1.410 1.450 1.230 1.430 868,000 1,154,820 1.3304 1.430 1.410 1.450 1.230 1.430 868,000 1.3304 8.33%
2017-09-01 0 1.320 1.270 1.330 1.250 1.320 574,000 733,880 1.2785 1.320 1.270 1.330 1.250 1.320 574,000 1.2785 1.54%
2017-08-31 0 1.300 1.290 1.340 1.240 1.370 1,060,000 1,373,260 1.2955 1.300 1.290 1.340 1.240 1.370 1,060,000 1.2955 -4.41%
2017-08-30 0 1.360 1.360 1.400 1.350 1.400 202,000 275,400 1.3634 1.360 1.360 1.400 1.350 1.400 202,000 1.3634 -2.16%
2017-08-29 0 1.390 1.340 1.390 1.320 1.390 290,000 393,900 1.3583 1.390 1.340 1.390 1.320 1.390 290,000 1.3583 2.21%
2017-08-28 0 1.360 1.360 1.390 1.360 1.380 80,000 109,320 1.3665 1.360 1.360 1.390 1.360 1.380 80,000 1.3665 -1.45%
2017-08-25 0 1.380 1.350 1.380 1.350 1.380 288,000 391,840 1.3606 1.380 1.350 1.380 1.350 1.380 288,000 1.3606 0.00%
2017-08-24 0 1.380 1.380 1.390 1.370 1.430 300,000 418,660 1.3955 1.380 1.380 1.390 1.370 1.430 300,000 1.3955 0.73%
2017-08-22 0 1.370 1.370 1.430 1.370 1.430 252,000 349,920 1.3886 1.370 1.370 1.430 1.370 1.430 252,000 1.3886 -0.72%
2017-08-21 0 1.380 1.370 1.380 1.380 1.410 198,000 275,200 1.3899 1.380 1.370 1.380 1.380 1.410 198,000 1.3899 -2.13%
2017-08-18 0 1.410 1.410 1.420 1.390 1.430 374,000 524,800 1.4032 1.410 1.410 1.420 1.390 1.430 374,000 1.4032 0.71%
2017-08-17 0 1.400 1.390 1.400 1.390 1.530 782,000 1,111,720 1.4216 1.400 1.390 1.400 1.390 1.530 782,000 1.4216 -3.45%
2017-08-16 0 1.450 1.440 1.460 1.440 1.620 548,000 840,980 1.5346 1.450 1.440 1.460 1.440 1.620 548,000 1.5346 -5.84%
2017-08-15 0 1.540 1.510 1.540 1.280 1.570 3,318,000 4,802,800 1.4475 1.540 1.510 1.540 1.280 1.570 3,318,000 1.4475 17.56%
2017-08-14 0 1.310 1.310 1.330 1.280 1.470 1,352,000 1,871,100 1.3839 1.310 1.310 1.330 1.280 1.470 1,352,000 1.3839 -6.43%
2017-08-11 0 1.400 1.400 1.410 1.380 1.510 1,600,000 2,278,020 1.4238 1.400 1.400 1.410 1.380 1.510 1,600,000 1.4238 -11.39%
2017-08-10 0 1.580 1.560 1.580 1.540 1.750 1,746,000 2,841,760 1.6276 1.580 1.560 1.580 1.540 1.750 1,746,000 1.6276 -4.24%
2017-08-09 0 1.650 1.660 1.690 1.630 1.790 2,066,000 3,528,640 1.7080 1.650 1.660 1.690 1.630 1.790 2,066,000 1.7080 -5.71%
2017-08-08 0 1.750 1.740 1.750 1.650 1.890 8,540,000 15,374,800 1.8003 1.750 1.740 1.750 1.650 1.890 8,540,000 1.8003 6.71%
2017-08-07 0 1.640 1.620 1.640 1.380 1.750 4,714,000 7,557,600 1.6032 1.640 1.620 1.640 1.380 1.750 4,714,000 1.6032 15.49%
2017-08-04 0 1.420 1.390 1.430 1.370 1.580 3,522,000 5,145,300 1.4609 1.420 1.390 1.430 1.370 1.580 3,522,000 1.4609 -10.69%
2017-08-03 0 1.590 1.560 1.570 1.110 1.620 8,654,000 12,028,880 1.3900 1.590 1.560 1.570 1.110 1.620 8,654,000 1.3900 48.60%
2017-08-02 0 1.070 1.070 1.090 1.070 1.150 360,000 389,440 1.0818 1.070 1.070 1.090 1.070 1.150 360,000 1.0818 -3.60%
2017-08-01 0 1.110 1.110 1.150 1.080 1.100 230,000 251,900 1.0952 1.110 1.110 1.150 1.080 1.100 230,000 1.0952 -1.77%
2017-07-31 0 1.130 1.130 1.140 1.060 1.140 204,000 225,020 1.1030 1.130 1.130 1.140 1.060 1.140 204,000 1.1030 5.61%
2017-07-28 0 1.070 1.070 1.090 1.060 1.120 714,000 773,240 1.0830 1.070 1.070 1.090 1.060 1.120 714,000 1.0830 -5.31%
2017-07-27 0 1.130 1.110 1.130 1.100 1.170 490,000 558,960 1.1407 1.130 1.110 1.130 1.100 1.170 490,000 1.1407 -5.83%
2017-07-26 0 1.200 1.200 1.210 1.100 1.220 308,000 361,420 1.1734 1.200 1.200 1.210 1.100 1.220 308,000 1.1734 0.84%
2017-07-25 0 1.190 1.180 1.190 1.190 1.210 170,000 204,060 1.2004 1.190 1.180 1.190 1.190 1.210 170,000 1.2004 -0.83%
2017-07-24 0 1.200 1.200 1.220 1.130 1.230 622,000 732,220 1.1772 1.200 1.200 1.220 1.130 1.230 622,000 1.1772 4.35%
2017-07-21 0 1.150 1.120 1.150 1.100 1.250 1,140,000 1,320,300 1.1582 1.150 1.120 1.150 1.100 1.250 1,140,000 1.1582 -9.45%
2017-07-20 0 1.270 1.210 1.270 1.200 1.280 602,000 741,020 1.2309 1.270 1.210 1.270 1.200 1.280 602,000 1.2309 -3.79%
2017-07-19 0 1.320 1.310 1.320 1.250 1.340 892,000 1,133,880 1.2712 1.320 1.310 1.320 1.250 1.340 892,000 1.2712 -1.49%
2017-07-18 0 1.340 1.330 1.350 1.340 1.380 426,000 576,700 1.3538 1.340 1.330 1.350 1.340 1.380 426,000 1.3538 -3.60%
2017-07-17 0 1.390 1.360 1.420 1.380 1.400 302,000 420,800 1.3934 1.390 1.360 1.420 1.380 1.400 302,000 1.3934 -0.71%
2017-07-14 0 1.400 1.400 1.450 - - 0 0 - 1.400 1.400 1.450 - - 0 - 0.00%
2017-07-13 0 1.400 1.390 1.450 1.400 1.400 150,000 210,000 1.4000 1.400 1.390 1.450 1.400 1.400 150,000 1.4000 0.00%
2017-07-12 0 1.400 1.400 1.500 1.400 1.460 374,000 540,640 1.4456 1.400 1.400 1.500 1.400 1.460 374,000 1.4456 -2.10%
2017-07-11 0 1.430 1.430 1.550 1.430 1.430 4,000 5,720 1.4300 1.430 1.430 1.550 1.430 1.430 4,000 1.4300 0.00%
2017-07-10 0 1.430 1.430 1.550 1.410 1.430 32,000 45,360 1.4175 1.430 1.430 1.550 1.410 1.430 32,000 1.4175 0.00%
2017-07-07 0 1.430 1.430 1.500 1.420 1.440 42,000 59,880 1.4257 1.430 1.430 1.500 1.420 1.440 42,000 1.4257 -1.38%
2017-07-06 0 1.450 1.440 1.500 1.440 1.500 112,000 162,900 1.4545 1.450 1.440 1.500 1.440 1.500 112,000 1.4545 -3.33%
2017-07-05 0 1.500 1.450 1.500 1.490 1.500 16,000 23,860 1.4913 1.500 1.450 1.500 1.490 1.500 16,000 1.4913 0.67%
2017-07-04 0 1.490 1.450 1.490 - - 0 0 - 1.490 1.450 1.490 - - 0 - 0.00%
2017-07-03 0 1.490 1.460 1.500 1.490 1.500 40,000 59,900 1.4975 1.490 1.460 1.500 1.490 1.500 40,000 1.4975 -2.61%
2017-06-30 0 1.530 1.530 1.540 1.500 1.530 68,000 103,400 1.5206 1.530 1.530 1.540 1.500 1.530 68,000 1.5206 1.32%
2017-06-29 0 1.510 1.490 1.550 1.500 1.510 84,000 126,240 1.5029 1.510 1.490 1.550 1.500 1.510 84,000 1.5029 1.34%
2017-06-28 0 1.490 1.430 1.500 1.460 1.490 106,000 154,540 1.4579 1.490 1.430 1.500 1.460 1.490 106,000 1.4579 0.68%
2017-06-27 0 1.480 1.470 1.590 1.480 1.540 210,000 319,200 1.5200 1.480 1.470 1.590 1.480 1.540 210,000 1.5200 -3.27%
2017-06-26 0 1.530 1.480 1.530 1.480 1.530 126,000 188,040 1.4924 1.530 1.480 1.530 1.480 1.530 126,000 1.4924 2.68%
2017-06-23 0 1.490 1.480 1.500 1.480 1.510 136,000 202,920 1.4921 1.490 1.480 1.500 1.480 1.510 136,000 1.4921 -1.32%
2017-06-22 0 1.510 1.510 1.540 1.510 1.550 28,000 42,600 1.5214 1.510 1.510 1.540 1.510 1.550 28,000 1.5214 -2.58%
2017-06-21 0 1.550 1.500 1.570 1.470 1.560 288,000 437,400 1.5188 1.550 1.500 1.570 1.470 1.560 288,000 1.5188 -2.52%
2017-06-20 0 1.590 1.530 1.600 - - 0 0 - 1.590 1.530 1.600 - - 0 - 0.00%
2017-06-19 0 1.590 1.550 1.590 1.590 1.590 10,000 15,900 1.5900 1.590 1.550 1.590 1.590 1.590 10,000 1.5900 3.25%
2017-06-16 0 1.540 1.530 1.580 1.540 1.590 34,000 52,900 1.5559 1.540 1.530 1.580 1.540 1.590 34,000 1.5559 -0.65%
2017-06-15 0 1.550 1.530 1.590 1.550 1.570 92,000 143,200 1.5565 1.550 1.530 1.590 1.550 1.570 92,000 1.5565 -1.90%
2017-06-14 0 1.580 1.520 1.580 1.560 1.610 34,000 53,140 1.5629 1.580 1.520 1.580 1.560 1.610 34,000 1.5629 0.00%
2017-06-13 0 1.580 1.550 1.590 1.560 1.690 796,000 1,246,400 1.5658 1.580 1.550 1.590 1.560 1.690 796,000 1.5658 2.60%
2017-06-12 0 1.540 1.520 1.580 1.520 1.600 120,000 184,460 1.5372 1.540 1.520 1.580 1.520 1.600 120,000 1.5372 -3.75%
2017-06-09 0 1.600 1.600 1.670 1.600 1.680 212,000 340,720 1.6072 1.600 1.600 1.670 1.600 1.680 212,000 1.6072 -3.03%
2017-06-08 0 1.650 1.610 1.710 1.600 1.660 92,000 149,920 1.6296 1.650 1.610 1.710 1.600 1.660 92,000 1.6296 -1.20%
2017-06-07 0 1.670 1.670 1.700 1.670 1.690 338,000 567,100 1.6778 1.670 1.670 1.700 1.670 1.690 338,000 1.6778 -1.76%
2017-06-06 0 1.700 1.700 1.720 1.690 1.720 492,000 836,280 1.6998 1.700 1.700 1.720 1.690 1.720 492,000 1.6998 0.59%
2017-06-05 0 1.690 1.690 1.720 1.690 1.690 8,000 13,520 1.6900 1.690 1.690 1.720 1.690 1.690 8,000 1.6900 0.00%
2017-06-02 0 1.690 1.690 1.720 1.680 1.720 144,000 244,640 1.6989 1.690 1.690 1.720 1.680 1.720 144,000 1.6989 0.60%
2017-06-01 0 1.680 1.680 1.700 1.680 1.690 176,000 296,180 1.6828 1.680 1.680 1.700 1.680 1.690 176,000 1.6828 -0.59%
2017-05-31 0 1.690 1.690 1.730 1.690 1.750 22,000 37,780 1.7173 1.690 1.690 1.730 1.690 1.750 22,000 1.7173 0.00%
2017-05-29 0 1.690 1.690 1.730 1.690 1.750 46,000 79,660 1.7317 1.690 1.690 1.730 1.690 1.750 46,000 1.7317 0.00%
2017-05-26 0 1.690 1.690 1.710 1.690 1.700 110,000 186,280 1.6935 1.690 1.690 1.710 1.690 1.700 110,000 1.6935 -0.59%
2017-05-25 0 1.700 1.690 1.710 1.690 1.720 214,000 362,760 1.6951 1.700 1.690 1.710 1.690 1.720 214,000 1.6951 -0.58%
2017-05-24 0 1.710 1.710 1.780 1.700 1.700 22,000 37,600 1.7091 1.710 1.710 1.780 1.700 1.700 22,000 1.7091 0.00%
2017-05-23 0 1.710 1.700 1.740 1.650 1.710 172,000 290,560 1.6893 1.710 1.700 1.740 1.650 1.710 172,000 1.6893 0.59%
2017-05-22 0 1.700 1.680 1.700 1.700 1.750 144,000 247,360 1.7178 1.700 1.680 1.700 1.700 1.750 144,000 1.7178 -3.41%
2017-05-19 0 1.760 1.720 1.780 1.720 1.760 160,000 278,980 1.7436 1.760 1.720 1.780 1.720 1.760 160,000 1.7436 0.57%
2017-05-18 0 1.750 1.750 1.780 1.750 1.750 104,000 182,000 1.7500 1.750 1.750 1.780 1.750 1.750 104,000 1.7500 0.00%
2017-05-17 0 1.750 1.730 1.760 1.700 1.750 270,000 466,100 1.7263 1.750 1.730 1.760 1.700 1.750 270,000 1.7263 -0.57%
2017-05-16 0 1.760 1.750 1.780 1.750 1.770 186,000 327,500 1.7608 1.760 1.750 1.780 1.750 1.770 186,000 1.7608 0.57%
2017-05-15 0 1.750 1.750 1.800 1.750 1.800 22,000 39,100 1.7773 1.750 1.750 1.800 1.750 1.800 22,000 1.7773 -0.57%
2017-05-12 0 1.760 1.760 1.780 1.750 1.780 100,000 176,300 1.7630 1.760 1.760 1.780 1.750 1.780 100,000 1.7630 0.00%
2017-05-11 0 1.760 1.750 1.770 1.760 1.790 150,000 265,400 1.7693 1.760 1.750 1.770 1.760 1.790 150,000 1.7693 -2.76%
2017-05-10 0 1.810 1.800 1.830 1.790 1.810 112,000 201,500 1.7991 1.810 1.800 1.830 1.790 1.810 112,000 1.7991 0.00%
2017-05-09 0 1.810 1.800 1.820 1.780 1.810 66,000 118,060 1.7888 1.810 1.800 1.820 1.780 1.810 66,000 1.7888 1.12%
2017-05-08 0 1.790 1.790 1.800 1.760 1.790 118,000 209,260 1.7734 1.790 1.790 1.800 1.760 1.790 118,000 1.7734 0.56%
2017-05-05 0 1.780 1.780 1.790 1.780 1.810 444,000 796,100 1.7930 1.780 1.780 1.790 1.780 1.810 444,000 1.7930 -0.56%
2017-05-04 0 1.790 1.780 1.800 1.790 1.830 204,000 367,140 1.7997 1.790 1.780 1.800 1.790 1.830 204,000 1.7997 0.00%
2017-05-02 0 1.790 1.760 1.830 1.790 1.840 316,000 569,100 1.8009 1.790 1.760 1.830 1.790 1.840 316,000 1.8009 -0.56%
2017-04-28 0 1.800 1.760 1.840 1.750 1.800 212,000 376,980 1.7782 1.800 1.760 1.840 1.750 1.800 212,000 1.7782 1.12%
2017-04-27 0 1.780 1.770 1.800 1.750 1.780 60,000 105,900 1.7650 1.780 1.770 1.800 1.750 1.780 60,000 1.7650 0.56%
2017-04-26 0 1.770 1.770 1.810 1.770 1.840 1,230,000 2,212,780 1.7990 1.770 1.770 1.810 1.770 1.840 1,230,000 1.7990 -0.56%
2017-04-25 0 1.780 1.780 1.800 1.750 1.780 106,000 186,400 1.7585 1.780 1.780 1.800 1.750 1.780 106,000 1.7585 -2.20%
2017-04-24 0 1.820 1.800 1.830 1.820 1.890 104,000 192,060 1.8467 1.820 1.800 1.830 1.820 1.890 104,000 1.8467 -2.67%
2017-04-21 0 1.870 1.800 1.870 1.800 1.880 198,000 359,280 1.8145 1.870 1.800 1.870 1.800 1.880 198,000 1.8145 3.89%
2017-04-20 0 1.800 1.770 1.800 1.800 1.800 18,000 32,400 1.8000 1.800 1.770 1.800 1.800 1.800 18,000 1.8000 -0.55%
2017-04-19 0 1.810 1.780 1.820 1.710 1.810 60,000 105,620 1.7603 1.810 1.780 1.820 1.710 1.810 60,000 1.7603 5.85%
2017-04-18 0 1.710 1.700 1.710 1.710 1.820 122,000 213,500 1.7500 1.710 1.700 1.710 1.710 1.820 122,000 1.7500 -2.84%
2017-04-13 0 1.760 1.750 1.760 1.750 1.800 122,000 215,460 1.7661 1.760 1.750 1.760 1.750 1.800 122,000 1.7661 0.57%
2017-04-12 0 1.750 1.750 1.830 1.740 1.760 22,000 38,620 1.7555 1.750 1.750 1.830 1.740 1.760 22,000 1.7555 -0.57%
2017-04-11 0 1.760 1.760 1.830 1.750 1.800 98,000 176,120 1.7971 1.760 1.760 1.830 1.750 1.800 98,000 1.7971 -2.22%
2017-04-10 0 1.800 1.790 1.800 1.750 1.800 116,000 207,260 1.7867 1.800 1.790 1.800 1.750 1.800 116,000 1.7867 1.12%
2017-04-07 0 1.780 1.780 1.800 1.770 1.800 76,000 135,100 1.7776 1.780 1.780 1.800 1.770 1.800 76,000 1.7776 -2.20%
2017-04-06 0 1.820 1.810 1.830 1.710 1.820 132,000 236,560 1.7921 1.820 1.810 1.830 1.710 1.820 132,000 1.7921 1.11%
2017-04-05 0 1.800 1.800 1.830 1.800 1.830 92,000 166,200 1.8065 1.800 1.800 1.830 1.800 1.830 92,000 1.8065 0.00%
2017-04-03 0 1.800 1.780 1.810 1.710 1.810 224,000 395,200 1.7643 1.800 1.780 1.810 1.710 1.810 224,000 1.7643 4.05%
2017-03-31 0 1.730 1.730 1.750 1.720 1.750 40,000 69,420 1.7355 1.730 1.730 1.750 1.720 1.750 40,000 1.7355 -3.89%
2017-03-30 0 1.800 1.780 1.800 1.760 1.800 262,000 467,000 1.7824 1.800 1.780 1.800 1.760 1.800 262,000 1.7824 -1.10%
2017-03-29 0 1.820 1.810 1.880 1.820 1.900 292,000 540,200 1.8500 1.820 1.810 1.880 1.820 1.900 292,000 1.8500 -4.21%
2017-03-28 0 1.900 1.850 1.900 1.790 1.900 618,000 1,142,680 1.8490 1.900 1.850 1.900 1.790 1.900 618,000 1.8490 6.15%
2017-03-27 0 1.790 1.790 1.800 1.780 1.810 240,000 432,320 1.8013 1.790 1.790 1.800 1.780 1.810 240,000 1.8013 -2.19%
2017-03-24 0 1.830 1.830 1.870 1.830 1.850 52,000 95,980 1.8458 1.830 1.830 1.870 1.830 1.850 52,000 1.8458 -1.61%
2017-03-23 0 1.860 1.860 1.880 1.840 1.880 192,000 357,760 1.8633 1.860 1.860 1.880 1.840 1.880 192,000 1.8633 -0.53%
2017-03-22 0 1.870 1.840 1.900 1.810 1.880 238,000 442,920 1.8610 1.870 1.840 1.900 1.810 1.880 238,000 1.8610 -2.60%
2017-03-21 0 1.920 1.850 1.920 1.870 1.930 54,000 103,080 1.9089 1.920 1.850 1.920 1.870 1.930 54,000 1.9089 2.67%
2017-03-20 0 1.870 1.860 1.920 1.850 1.900 208,000 390,360 1.8767 1.870 1.860 1.920 1.850 1.900 208,000 1.8767 0.54%
2017-03-17 0 1.860 1.860 1.920 1.830 1.900 238,000 446,780 1.8772 1.860 1.860 1.920 1.830 1.900 238,000 1.8772 0.54%
2017-03-16 0 1.850 1.850 1.880 1.800 1.880 112,514 207,179 1.8414 1.850 1.850 1.880 1.800 1.880 112,514 1.8414 3.35%
2017-03-15 0 1.790 1.790 1.820 1.790 1.840 110,000 198,260 1.8024 1.790 1.790 1.820 1.790 1.840 110,000 1.8024 -2.72%
2017-03-14 0 1.840 1.800 1.840 1.800 1.850 102,000 187,040 1.8337 1.840 1.800 1.840 1.800 1.850 102,000 1.8337 2.22%
2017-03-13 0 1.800 1.800 1.870 1.800 1.890 178,000 326,160 1.8324 1.800 1.800 1.870 1.800 1.890 178,000 1.8324 -2.17%
2017-03-10 0 1.840 1.840 1.850 1.840 1.890 26,000 48,840 1.8785 1.840 1.840 1.850 1.840 1.890 26,000 1.8785 0.55%
2017-03-09 0 1.830 1.820 1.880 1.830 1.870 190,000 349,880 1.8415 1.830 1.820 1.880 1.830 1.870 190,000 1.8415 -6.15%
2017-03-08 0 1.950 1.870 1.950 - - 60,000 115,800 1.9300 1.950 1.870 1.950 - - 60,000 1.9300 0.00%
2017-03-07 0 1.950 1.890 1.960 1.870 1.950 68,000 130,220 1.9150 1.950 1.890 1.960 1.870 1.950 68,000 1.9150 1.04%
2017-03-06 0 1.930 1.880 1.930 1.850 1.930 174,000 334,740 1.9238 1.930 1.880 1.930 1.850 1.930 174,000 1.9238 2.12%
2017-03-03 0 1.890 1.860 1.900 1.850 1.900 294,000 553,640 1.8831 1.890 1.860 1.900 1.850 1.900 294,000 1.8831 -1.05%
2017-03-02 0 1.910 1.900 1.910 1.900 1.940 352,000 669,460 1.9019 1.910 1.900 1.910 1.900 1.940 352,000 1.9019 -0.52%
2017-03-01 0 1.920 1.910 1.920 1.920 1.950 152,000 294,260 1.9359 1.920 1.910 1.920 1.920 1.950 152,000 1.9359 -0.52%
2017-02-28 0 1.930 1.910 1.940 1.910 2.050 184,000 368,340 2.0018 1.930 1.910 1.940 1.910 2.050 184,000 2.0018 -1.53%
2017-02-27 0 1.960 1.920 1.970 1.910 1.970 76,000 148,700 1.9566 1.960 1.920 1.970 1.910 1.970 76,000 1.9566 0.51%
2017-02-24 0 1.950 1.950 1.980 1.950 2.030 148,000 294,500 1.9899 1.950 1.950 1.980 1.950 2.030 148,000 1.9899 -1.02%
2017-02-23 0 1.970 1.930 1.970 1.900 1.990 372,000 723,780 1.9456 1.970 1.930 1.970 1.900 1.990 372,000 1.9456 -1.01%
2017-02-22 0 1.990 1.980 2.020 1.940 2.070 364,000 728,180 2.0005 1.990 1.980 2.020 1.940 2.070 364,000 2.0005 -1.49%
2017-02-21 0 2.020 1.980 2.030 1.970 2.090 784,045 1,590,656 2.0288 2.020 1.980 2.030 1.970 2.090 784,045 2.0288 -4.72%
2017-02-20 0 2.120 2.100 2.120 2.060 2.200 230,000 490,260 2.1316 2.120 2.100 2.120 2.060 2.200 230,000 2.1316 -0.47%
2017-02-17 0 2.130 2.130 2.150 2.060 2.210 888,000 1,921,520 2.1639 2.130 2.130 2.150 2.060 2.210 888,000 2.1639 0.00%
2017-02-16 0 2.130 2.100 2.150 1.960 2.280 2,064,000 4,331,260 2.0985 2.130 2.100 2.150 1.960 2.280 2,064,000 2.0985 2.40%
2017-02-15 0 2.080 2.020 2.040 1.700 2.090 1,784,000 3,191,240 1.7888 2.080 2.020 2.040 1.700 2.090 1,784,000 1.7888 18.86%
2017-02-14 0 1.750 1.760 1.790 1.740 1.860 1,368,000 2,439,140 1.7830 1.750 1.760 1.790 1.740 1.860 1,368,000 1.7830 -4.89%
2017-02-13 0 1.840 1.840 1.850 1.840 1.950 1,122,000 2,098,180 1.8700 1.840 1.840 1.850 1.840 1.950 1,122,000 1.8700 -5.64%
2017-02-10 0 1.950 1.910 1.950 1.940 1.960 184,000 358,920 1.9507 1.950 1.910 1.950 1.940 1.960 184,000 1.9507 0.00%
2017-02-09 0 1.950 1.930 1.950 1.880 2.000 1,142,000 2,215,000 1.9396 1.950 1.930 1.950 1.880 2.000 1,142,000 1.9396 -2.01%
2017-02-08 0 1.990 1.980 1.990 1.970 2.050 558,000 1,117,740 2.0031 1.990 1.980 1.990 1.970 2.050 558,000 2.0031 -2.45%
2017-02-07 0 2.040 2.030 2.080 2.030 2.120 746,000 1,540,100 2.0645 2.040 2.030 2.080 2.030 2.120 746,000 2.0645 -3.32%
2017-02-06 0 2.110 2.110 2.140 2.100 2.190 210,000 447,080 2.1290 2.110 2.110 2.140 2.100 2.190 210,000 2.1290 -2.31%
2017-02-03 0 2.160 2.160 2.190 2.130 2.190 72,000 155,940 2.1658 2.160 2.160 2.190 2.130 2.190 72,000 2.1658 1.41%
2017-02-02 0 2.130 2.130 2.180 2.100 2.200 218,000 464,000 2.1284 2.130 2.130 2.180 2.100 2.200 218,000 2.1284 1.43%
2017-02-01 0 2.100 2.100 2.130 2.100 2.110 24,000 50,500 2.1042 2.100 2.100 2.130 2.100 2.110 24,000 2.1042 0.00%
2017-01-27 0 2.100 2.090 2.190 2.100 2.110 168,000 353,580 2.1046 2.100 2.090 2.190 2.100 2.110 168,000 2.1046 -1.41%
2017-01-26 0 2.130 2.130 2.150 2.100 2.160 386,000 819,300 2.1225 2.130 2.130 2.150 2.100 2.160 386,000 2.1225 -2.74%
2017-01-25 0 2.190 2.160 2.200 2.150 2.200 120,000 260,920 2.1743 2.190 2.160 2.200 2.150 2.200 120,000 2.1743 1.39%
2017-01-24 0 2.160 2.150 2.210 2.150 2.250 136,000 296,980 2.1837 2.160 2.150 2.210 2.150 2.250 136,000 2.1837 -4.00%
2017-01-23 0 2.250 2.210 2.250 2.250 2.250 10,000 22,500 2.2500 2.250 2.210 2.250 2.250 2.250 10,000 2.2500 0.00%
2017-01-20 0 2.250 2.220 2.250 2.220 2.250 42,000 93,500 2.2262 2.250 2.220 2.250 2.220 2.250 42,000 2.2262 -0.44%
2017-01-19 0 2.260 2.210 2.260 2.190 2.270 1,116,000 2,491,100 2.2322 2.260 2.210 2.260 2.190 2.270 1,116,000 2.2322 1.80%
2017-01-18 0 2.220 2.170 2.230 2.170 2.230 322,000 704,440 2.1877 2.220 2.170 2.230 2.170 2.230 322,000 2.1877 0.00%
2017-01-17 0 2.220 2.190 2.230 2.180 2.220 178,000 389,440 2.1879 2.220 2.190 2.230 2.180 2.220 178,000 2.1879 -0.45%
2017-01-16 0 2.230 2.230 2.270 2.230 2.270 126,000 282,620 2.2430 2.230 2.230 2.270 2.230 2.270 126,000 2.2430 -1.33%
2017-01-13 0 2.260 2.250 2.300 2.240 2.280 70,000 158,280 2.2611 2.260 2.250 2.300 2.240 2.280 70,000 2.2611 -0.88%
2017-01-12 0 2.280 2.220 2.300 2.210 2.280 330,000 735,760 2.2296 2.280 2.220 2.300 2.210 2.280 330,000 2.2296 0.44%
2017-01-11 0 2.270 2.270 2.280 2.270 2.300 308,000 704,080 2.2860 2.270 2.270 2.280 2.270 2.300 308,000 2.2860 -1.30%
2017-01-10 0 2.300 2.290 2.310 2.290 2.320 266,000 613,400 2.3060 2.300 2.290 2.310 2.290 2.320 266,000 2.3060 -1.29%
2017-01-09 0 2.330 2.330 2.360 2.310 2.360 126,000 294,460 2.3370 2.330 2.330 2.360 2.310 2.360 126,000 2.3370 -0.43%
2017-01-06 0 2.340 2.310 2.400 2.310 2.340 140,000 325,900 2.3279 2.340 2.310 2.400 2.310 2.340 140,000 2.3279 0.00%
2017-01-05 0 2.340 2.340 2.390 2.340 2.390 88,000 208,460 2.3689 2.340 2.340 2.390 2.340 2.390 88,000 2.3689 -1.27%
2017-01-04 0 2.370 2.310 2.390 2.310 2.430 240,000 563,560 2.3482 2.370 2.310 2.390 2.310 2.430 240,000 2.3482 -1.25%
2017-01-03 0 2.400 2.400 2.440 2.360 2.370 56,000 132,600 2.3679 2.400 2.400 2.440 2.360 2.370 56,000 2.3679 -1.64%
2016-12-30 0 2.440 2.410 2.440 2.380 2.490 268,000 650,880 2.4287 2.440 2.410 2.440 2.380 2.490 268,000 2.4287 2.95%
2016-12-29 0 2.370 2.370 2.380 2.340 2.360 132,000 310,360 2.3512 2.370 2.370 2.380 2.340 2.360 132,000 2.3512 0.42%
2016-12-28 0 2.360 2.360 2.400 2.360 2.440 216,000 515,860 2.3882 2.360 2.360 2.400 2.360 2.440 216,000 2.3882 0.00%
2016-12-23 0 2.360 2.350 2.360 2.320 2.390 442,000 1,036,800 2.3457 2.360 2.350 2.360 2.320 2.390 442,000 2.3457 -3.28%
2016-12-22 0 2.440 2.380 2.440 2.360 2.440 206,000 500,100 2.4277 2.440 2.380 2.440 2.360 2.440 206,000 2.4277 0.00%
2016-12-21 0 2.440 2.380 2.440 2.440 2.490 18,000 44,360 2.4644 2.440 2.380 2.440 2.440 2.490 18,000 2.4644 2.52%
2016-12-20 0 2.380 2.330 2.400 2.290 2.440 76,000 176,820 2.3266 2.380 2.330 2.400 2.290 2.440 76,000 2.3266 -2.46%
2016-12-19 0 2.440 2.370 2.450 2.370 2.470 108,000 259,020 2.3983 2.440 2.370 2.450 2.370 2.470 108,000 2.3983 2.52%
2016-12-16 0 2.380 2.380 2.440 2.380 2.400 168,000 402,620 2.3965 2.380 2.380 2.440 2.380 2.400 168,000 2.3965 -2.46%
2016-12-15 0 2.440 2.390 2.460 2.380 2.460 750,000 1,817,840 2.4238 2.440 2.390 2.460 2.380 2.460 750,000 2.4238 -2.79%
2016-12-14 0 2.510 2.460 2.550 2.470 2.510 24,000 59,680 2.4867 2.510 2.460 2.550 2.470 2.510 24,000 2.4867 -0.40%
2016-12-13 0 2.520 2.480 2.520 2.470 2.590 240,000 604,340 2.5181 2.520 2.480 2.520 2.470 2.590 240,000 2.5181 -0.79%
2016-12-12 0 2.540 2.480 2.540 2.460 2.600 746,000 1,872,300 2.5098 2.540 2.480 2.540 2.460 2.600 746,000 2.5098 0.40%
2016-12-09 0 2.530 2.530 2.570 2.420 2.560 282,000 709,400 2.5156 2.530 2.530 2.570 2.420 2.560 282,000 2.5156 -0.78%
2016-12-08 0 2.550 2.540 2.600 2.530 2.610 162,000 413,500 2.5525 2.550 2.540 2.600 2.530 2.610 162,000 2.5525 -2.30%
2016-12-07 0 2.610 2.550 2.610 2.550 2.650 28,000 72,760 2.5986 2.610 2.550 2.610 2.550 2.650 28,000 2.5986 0.38%
2016-12-06 0 2.600 2.540 2.620 2.560 2.650 248,000 648,380 2.6144 2.600 2.540 2.620 2.560 2.650 248,000 2.6144 1.56%
2016-12-05 0 2.560 2.560 2.620 2.550 2.620 166,000 426,580 2.5698 2.560 2.560 2.620 2.550 2.620 166,000 2.5698 -4.48%
2016-12-02 0 2.680 2.600 2.680 2.600 2.700 314,000 829,900 2.6430 2.680 2.600 2.680 2.600 2.700 314,000 2.6430 -0.74%
2016-12-01 0 2.700 2.660 2.700 2.640 2.780 922,000 2,504,440 2.7163 2.700 2.660 2.700 2.640 2.780 922,000 2.7163 3.45%
2016-11-30 0 2.610 2.600 2.630 2.370 2.690 1,582,100 4,095,756 2.5888 2.610 2.600 2.630 2.370 2.690 1,582,100 2.5888 7.41%
2016-11-29 0 2.430 2.410 2.430 2.380 2.430 418,000 1,006,660 2.4083 2.430 2.410 2.430 2.380 2.430 418,000 2.4083 0.83%
2016-11-28 0 2.410 2.310 2.420 2.300 2.410 30,000 69,460 2.3153 2.410 2.310 2.420 2.300 2.410 30,000 2.3153 4.33%
2016-11-25 0 2.310 2.310 2.340 2.300 2.340 266,000 616,520 2.3177 2.310 2.310 2.340 2.300 2.340 266,000 2.3177 -2.12%
2016-11-24 0 2.360 2.330 2.380 2.330 2.470 134,000 322,000 2.4030 2.360 2.330 2.380 2.330 2.470 134,000 2.4030 -4.84%
2016-11-23 0 2.480 2.440 2.490 2.360 2.480 336,000 809,540 2.4093 2.480 2.440 2.490 2.360 2.480 336,000 2.4093 5.53%
2016-11-22 0 2.350 2.300 2.380 2.260 2.380 206,000 477,180 2.3164 2.350 2.300 2.380 2.260 2.380 206,000 2.3164 3.07%
2016-11-21 0 2.280 2.260 2.330 2.260 2.350 288,000 661,820 2.2980 2.280 2.260 2.330 2.260 2.350 288,000 2.2980 0.88%
2016-11-18 0 2.260 2.250 2.300 2.260 2.310 162,000 371,260 2.2917 2.260 2.250 2.300 2.260 2.310 162,000 2.2917 -1.74%
2016-11-17 0 2.300 2.270 2.310 2.230 2.330 554,000 1,261,280 2.2767 2.300 2.270 2.310 2.230 2.330 554,000 2.2767 -0.86%
2016-11-16 0 2.320 2.320 2.400 2.320 2.440 584,000 1,384,900 2.3714 2.320 2.320 2.400 2.320 2.440 584,000 2.3714 -6.45%
2016-11-15 0 2.480 2.390 2.490 2.400 2.480 110,000 265,380 2.4125 2.480 2.390 2.490 2.400 2.480 110,000 2.4125 0.40%
2016-11-14 0 2.470 2.420 2.470 2.410 2.470 214,000 519,620 2.4281 2.470 2.420 2.470 2.410 2.470 214,000 2.4281 -1.20%
2016-11-11 0 2.500 2.500 2.540 2.320 2.600 1,280,000 3,201,460 2.5011 2.500 2.500 2.540 2.320 2.600 1,280,000 2.5011 3.73%
2016-11-10 0 2.410 2.410 2.430 2.210 2.450 936,000 2,166,160 2.3143 2.410 2.410 2.430 2.210 2.450 936,000 2.3143 10.55%
2016-11-09 0 2.180 2.180 2.200 2.150 2.280 976,000 2,150,440 2.2033 2.180 2.180 2.200 2.150 2.280 976,000 2.2033 -4.39%
2016-11-08 0 2.280 2.270 2.280 2.210 2.340 1,198,000 2,723,280 2.2732 2.280 2.270 2.280 2.210 2.340 1,198,000 2.2732 -2.15%
2016-11-07 0 2.330 2.330 2.350 2.270 2.460 1,704,000 3,996,160 2.3452 2.330 2.330 2.350 2.270 2.460 1,704,000 2.3452 -5.67%
2016-11-04 0 2.470 2.450 2.480 2.440 2.570 832,000 2,067,560 2.4850 2.470 2.450 2.480 2.440 2.570 832,000 2.4850 -3.14%
2016-11-03 0 2.550 2.520 2.550 2.520 2.620 860,000 2,222,080 2.5838 2.550 2.520 2.550 2.520 2.620 860,000 2.5838 0.00%
2016-11-02 0 2.550 2.540 2.560 2.460 2.570 542,000 1,366,840 2.5218 2.550 2.540 2.560 2.460 2.570 542,000 2.5218 -0.39%
2016-11-01 0 2.560 2.530 2.570 2.500 2.590 524,000 1,337,340 2.5522 2.560 2.530 2.570 2.500 2.590 524,000 2.5522 2.40%
2016-10-31 0 2.500 2.470 2.500 2.460 2.550 684,000 1,699,680 2.4849 2.500 2.470 2.500 2.460 2.550 684,000 2.4849 0.00%
2016-10-28 0 2.500 2.500 2.510 2.480 2.600 1,144,000 2,880,720 2.5181 2.500 2.500 2.510 2.480 2.600 1,144,000 2.5181 -2.34%
2016-10-27 0 2.560 2.530 2.560 2.520 2.620 574,000 1,473,620 2.5673 2.560 2.530 2.560 2.520 2.620 574,000 2.5673 -1.16%
2016-10-26 0 2.590 2.570 2.590 2.490 2.600 1,368,000 3,475,080 2.5403 2.590 2.570 2.590 2.490 2.600 1,368,000 2.5403 3.60%
2016-10-25 0 2.500 2.470 2.510 2.440 2.920 7,478,000 19,713,800 2.6362 2.500 2.470 2.510 2.440 2.920 7,478,000 2.6362 -13.79%
2016-10-24 0 2.900 2.880 2.900 2.700 3.000 6,466,000 18,743,360 2.8988 2.900 2.880 2.900 2.700 3.000 6,466,000 2.8988 7.41%
2016-10-20 0 2.700 2.690 2.700 2.420 2.850 4,876,000 13,150,860 2.6971 2.700 2.690 2.700 2.420 2.850 4,876,000 2.6971 8.87%
2016-10-19 0 2.480 2.450 2.480 2.420 2.480 554,000 1,357,740 2.4508 2.480 2.450 2.480 2.420 2.480 554,000 2.4508 0.81%
2016-10-18 0 2.460 2.460 2.470 2.420 2.560 1,146,000 2,858,340 2.4942 2.460 2.460 2.470 2.420 2.560 1,146,000 2.4942 0.41%
2016-10-17 0 2.450 2.410 2.460 2.380 2.640 1,570,100 3,921,133 2.4974 2.450 2.410 2.460 2.380 2.640 1,570,100 2.4974 -0.41%
2016-10-14 0 2.460 2.440 2.470 2.350 2.690 9,226,000 23,113,100 2.5052 2.460 2.440 2.470 2.350 2.690 9,226,000 2.5052 -8.21%
2016-10-13 0 2.680 2.680 2.700 2.660 2.850 1,294,000 3,513,140 2.7149 2.680 2.680 2.700 2.660 2.850 1,294,000 2.7149 -3.60%
2016-10-12 0 2.780 2.770 2.780 2.570 2.880 4,234,000 11,496,110 2.7152 2.780 2.770 2.780 2.570 2.880 4,234,000 2.7152 2.21%
2016-10-11 0 2.720 2.710 2.720 2.650 3.080 10,344,000 29,706,880 2.8719 2.720 2.710 2.720 2.650 3.080 10,344,000 2.8719 -6.21%
2016-10-07 0 2.900 2.870 2.890 2.380 2.910 9,505,459 25,345,569 2.6664 2.900 2.870 2.890 2.380 2.910 9,505,459 2.6664 19.83%
2016-10-06 0 2.420 2.410 2.430 2.010 2.450 8,370,000 19,553,160 2.3361 2.420 2.410 2.430 2.010 2.450 8,370,000 2.3361 16.35%
2016-10-05 0 2.080 2.050 2.080 2.050 2.100 960,000 1,974,620 2.0569 2.080 2.050 2.080 2.050 2.100 960,000 2.0569 -2.35%
2016-10-04 0 2.130 2.120 2.130 2.000 2.190 2,064,000 4,325,220 2.0956 2.130 2.120 2.130 2.000 2.190 2,064,000 2.0956 -1.39%
2016-10-03 0 2.160 2.150 2.160 1.970 2.310 7,397,000 16,006,960 2.1640 2.160 2.150 2.160 1.970 2.310 7,397,000 2.1640 0.93%
2016-09-30 0 2.140 2.130 2.140 1.670 2.400 26,081,197 55,794,073 2.1392 2.140 2.130 2.140 1.670 2.400 26,081,197 2.1392 24.42%
2016-09-29 0 1.720 1.710 1.740 1.510 1.850 16,514,000 28,130,860 1.7035 1.720 1.710 1.740 1.510 1.850 16,514,000 1.7035 17.01%
2016-09-28 0 1.470 1.430 1.470 1.420 1.490 654,000 949,020 1.4511 1.470 1.430 1.470 1.420 1.490 654,000 1.4511 4.26%
2016-09-27 0 1.410 1.400 1.450 1.370 1.450 288,896 400,266 1.3855 1.410 1.400 1.450 1.370 1.450 288,896 1.3855 -1.40%
2016-09-26 0 1.430 1.400 1.440 1.400 1.450 120,000 169,540 1.4128 1.430 1.400 1.440 1.400 1.450 120,000 1.4128 -1.38%
2016-09-23 0 1.450 1.420 1.480 - - 14,000 20,020 1.4300 1.450 1.420 1.480 - - 14,000 1.4300 0.00%
2016-09-22 0 1.450 1.430 1.480 1.420 1.520 1,514,000 2,199,620 1.4529 1.450 1.430 1.480 1.420 1.520 1,514,000 1.4529 -4.61%
2016-09-21 0 1.520 1.510 1.530 1.450 1.520 246,000 365,440 1.4855 1.520 1.510 1.530 1.450 1.520 246,000 1.4855 7.80%
2016-09-20 0 1.410 1.400 1.410 1.330 1.430 766,000 1,055,560 1.3780 1.410 1.400 1.410 1.330 1.430 766,000 1.3780 -0.70%
2016-09-19 0 1.420 1.420 1.450 1.420 1.460 294,000 424,600 1.4442 1.420 1.420 1.450 1.420 1.460 294,000 1.4442 -2.07%
2016-09-15 0 1.450 1.450 1.490 1.400 1.530 754,000 1,099,040 1.4576 1.450 1.450 1.490 1.400 1.530 754,000 1.4576 -5.23%
2016-09-14 0 1.530 1.520 1.540 1.500 1.530 130,000 196,960 1.5151 1.530 1.520 1.540 1.500 1.530 130,000 1.5151 2.00%
2016-09-13 0 1.500 1.500 1.510 1.490 1.560 832,000 1,260,440 1.5150 1.500 1.500 1.510 1.490 1.560 832,000 1.5150 -4.46%
2016-09-12 0 1.570 1.560 1.580 1.560 1.570 96,000 150,620 1.5690 1.570 1.560 1.580 1.560 1.570 96,000 1.5690 -1.26%
2016-09-09 0 1.590 1.580 1.590 1.590 1.600 84,000 134,380 1.5998 1.590 1.580 1.590 1.590 1.600 84,000 1.5998 -0.62%
2016-09-08 0 1.600 1.600 1.620 1.590 1.660 372,000 601,560 1.6171 1.600 1.600 1.620 1.590 1.660 372,000 1.6171 -0.62%
2016-09-07 0 1.610 1.610 1.630 1.590 1.650 64,000 103,860 1.6228 1.610 1.610 1.630 1.590 1.650 64,000 1.6228 1.26%
2016-09-06 0 1.590 1.590 1.620 1.560 1.600 364,000 575,660 1.5815 1.590 1.590 1.620 1.560 1.600 364,000 1.5815 -0.62%
2016-09-05 0 1.600 1.590 1.600 1.550 1.640 232,000 367,820 1.5854 1.600 1.590 1.600 1.550 1.640 232,000 1.5854 -1.84%
2016-09-02 0 1.630 1.620 1.630 1.610 1.660 392,000 635,160 1.6203 1.630 1.620 1.630 1.610 1.660 392,000 1.6203 -1.81%
2016-09-01 0 1.660 1.650 1.660 1.660 1.680 52,000 86,820 1.6696 1.660 1.650 1.660 1.660 1.680 52,000 1.6696 -0.60%
2016-08-31 0 1.670 1.660 1.670 1.660 1.670 90,000 149,840 1.6649 1.670 1.660 1.670 1.660 1.670 90,000 1.6649 -0.60%
2016-08-30 0 1.680 1.660 1.680 1.620 1.680 36,000 59,660 1.6572 1.680 1.660 1.680 1.620 1.680 36,000 1.6572 2.44%
2016-08-29 0 1.640 1.640 1.650 1.640 1.720 342,000 573,080 1.6757 1.640 1.640 1.650 1.640 1.720 342,000 1.6757 -3.53%
2016-08-26 0 1.700 1.700 1.710 1.670 1.740 690,000 1,176,460 1.7050 1.700 1.700 1.710 1.670 1.740 690,000 1.7050 0.59%
2016-08-25 0 1.690 1.690 1.700 1.610 1.700 2,778,000 4,685,860 1.6868 1.690 1.690 1.700 1.610 1.700 2,778,000 1.6868 0.00%
2016-08-24 0 1.690 1.690 1.700 1.690 1.700 1,604,000 2,711,160 1.6902 1.690 1.690 1.700 1.690 1.700 1,604,000 1.6902 0.00%
2016-08-23 0 1.690 1.690 1.700 1.690 1.700 1,000,000 1,692,280 1.6923 1.690 1.690 1.700 1.690 1.700 1,000,000 1.6923 -0.59%
2016-08-22 0 1.700 1.690 1.700 1.690 1.710 990,000 1,683,240 1.7002 1.700 1.690 1.700 1.690 1.710 990,000 1.7002 0.59%
2016-08-19 0 1.690 1.690 1.700 1.690 1.700 50,000 84,700 1.6940 1.690 1.690 1.700 1.690 1.700 50,000 1.6940 0.00%
2016-08-18 0 1.690 1.690 1.700 1.690 1.700 658,100 1,117,180 1.6976 1.690 1.690 1.700 1.690 1.700 658,100 1.6976 -0.59%
2016-08-17 0 1.700 1.690 1.700 1.700 1.700 44,000 74,800 1.7000 1.700 1.690 1.700 1.700 1.700 44,000 1.7000 0.00%
2016-08-16 0 1.700 1.690 1.700 1.690 1.700 174,000 295,080 1.6959 1.700 1.690 1.700 1.690 1.700 174,000 1.6959 0.00%
2016-08-15 0 1.700 1.690 1.710 1.700 1.720 544,000 928,440 1.7067 1.700 1.690 1.710 1.700 1.720 544,000 1.7067 -0.58%
2016-08-12 0 1.710 1.700 1.720 1.700 1.740 1,572,000 2,694,620 1.7141 1.710 1.700 1.720 1.700 1.740 1,572,000 1.7141 1.18%
2016-08-11 0 1.690 1.690 1.700 1.690 1.700 98,000 165,660 1.6904 1.690 1.690 1.700 1.690 1.700 98,000 1.6904 -0.59%
2016-08-10 0 1.700 1.690 1.700 1.690 1.700 316,000 534,560 1.6916 1.700 1.690 1.700 1.690 1.700 316,000 1.6916 0.59%
2016-08-09 0 1.690 1.690 1.700 1.690 1.700 1,544,000 2,612,780 1.6922 1.690 1.690 1.700 1.690 1.700 1,544,000 1.6922 -0.59%
2016-08-08 0 1.700 1.690 1.700 1.690 1.700 122,000 207,200 1.6984 1.700 1.690 1.700 1.690 1.700 122,000 1.6984 0.59%
2016-08-05 0 1.690 1.690 1.700 1.690 1.690 310,000 523,900 1.6900 1.690 1.690 1.700 1.690 1.690 310,000 1.6900 0.00%
2016-08-04 0 1.690 1.690 1.700 1.690 1.700 202,000 341,800 1.6921 1.690 1.690 1.700 1.690 1.700 202,000 1.6921 -0.59%
2016-08-03 0 1.700 1.690 1.700 1.690 1.700 180,000 305,400 1.6967 1.700 1.690 1.700 1.690 1.700 180,000 1.6967 0.59%
2016-08-01 0 1.690 1.690 1.700 1.690 1.690 868,000 1,466,920 1.6900 1.690 1.690 1.700 1.690 1.690 868,000 1.6900 0.00%
2016-07-29 0 1.690 1.690 1.700 1.690 1.700 936,000 1,587,680 1.6962 1.690 1.690 1.700 1.690 1.700 936,000 1.6962 0.00%
2016-07-28 0 1.690 1.690 1.700 1.690 1.700 2,846,000 4,810,040 1.6901 1.690 1.690 1.700 1.690 1.700 2,846,000 1.6901 0.00%
2016-07-27 0 1.690 1.690 1.700 1.690 1.700 368,000 621,940 1.6901 1.690 1.690 1.700 1.690 1.700 368,000 1.6901 -0.59%
2016-07-26 0 1.700 1.690 1.700 1.690 1.700 542,000 917,500 1.6928 1.700 1.690 1.700 1.690 1.700 542,000 1.6928 0.59%
2016-07-25 0 1.690 1.690 1.700 1.690 1.700 68,000 115,220 1.6944 1.690 1.690 1.700 1.690 1.700 68,000 1.6944 0.00%
2016-07-22 0 1.690 1.690 1.700 1.690 1.700 580,000 982,860 1.6946 1.690 1.690 1.700 1.690 1.700 580,000 1.6946 -0.59%
2016-07-21 0 1.700 1.690 1.700 1.690 1.700 526,000 890,120 1.6922 1.700 1.690 1.700 1.690 1.700 526,000 1.6922 0.59%
2016-07-20 0 1.690 1.690 1.700 1.690 1.700 784,000 1,325,300 1.6904 1.690 1.690 1.700 1.690 1.700 784,000 1.6904 0.00%
2016-07-19 0 1.690 1.690 1.700 1.690 1.700 1,122,000 1,896,200 1.6900 1.690 1.690 1.700 1.690 1.700 1,122,000 1.6900 0.00%
2016-07-18 0 1.690 1.690 1.700 1.690 1.700 1,988,000 3,360,820 1.6906 1.690 1.690 1.700 1.690 1.700 1,988,000 1.6906 0.00%
2016-07-15 0 1.690 1.690 1.700 1.690 1.700 3,732,000 6,307,880 1.6902 1.690 1.690 1.700 1.690 1.700 3,732,000 1.6902 0.00%
2016-07-14 0 1.690 1.690 1.700 1.690 1.700 252,000 426,880 1.6940 1.690 1.690 1.700 1.690 1.700 252,000 1.6940 0.00%
2016-07-13 0 1.690 1.690 1.700 1.690 1.690 1,586,000 2,680,260 1.6899 1.690 1.690 1.700 1.690 1.690 1,586,000 1.6899 0.00%
2016-07-12 0 1.690 1.690 1.700 1.690 1.700 150,000 253,840 1.6923 1.690 1.690 1.700 1.690 1.700 150,000 1.6923 0.00%
2016-07-11 0 1.690 1.690 1.700 1.690 1.700 232,000 392,100 1.6901 1.690 1.690 1.700 1.690 1.700 232,000 1.6901 -0.59%
2016-07-08 0 1.700 1.690 1.700 1.690 1.700 60,000 101,700 1.6950 1.700 1.690 1.700 1.690 1.700 60,000 1.6950 0.59%
2016-07-07 0 1.690 1.690 1.700 1.690 1.690 91,000 153,750 1.6896 1.690 1.690 1.700 1.690 1.690 91,000 1.6896 0.00%
2016-07-06 0 1.690 1.690 1.700 1.690 1.700 666,000 1,127,560 1.6930 1.690 1.690 1.700 1.690 1.700 666,000 1.6930 0.00%
2016-07-05 0 1.690 1.690 1.700 1.690 1.690 3,238,000 5,472,220 1.6900 1.690 1.690 1.700 1.690 1.690 3,238,000 1.6900 0.00%
2016-07-04 0 1.690 1.690 1.700 1.690 1.700 2,016,000 3,407,500 1.6902 1.690 1.690 1.700 1.690 1.700 2,016,000 1.6902 0.00%
2016-06-30 0 1.690 1.690 1.700 1.690 1.700 796,000 1,350,660 1.6968 1.690 1.690 1.700 1.690 1.700 796,000 1.6968 0.00%
2016-06-29 0 1.690 1.690 1.700 1.690 1.690 488,000 824,720 1.6900 1.690 1.690 1.700 1.690 1.690 488,000 1.6900 0.00%
2016-06-28 0 1.690 1.690 1.700 1.690 1.700 614,000 1,038,660 1.6916 1.690 1.690 1.700 1.690 1.700 614,000 1.6916 0.00%
2016-06-27 0 1.690 1.690 1.700 1.690 1.710 1,626,000 2,760,300 1.6976 1.690 1.690 1.700 1.690 1.710 1,626,000 1.6976 -0.59%
2016-06-24 0 1.700 1.690 1.700 1.690 1.700 5,262,000 8,894,420 1.6903 1.700 1.690 1.700 1.690 1.700 5,262,000 1.6903 0.59%
2016-06-23 0 1.690 1.690 1.700 1.690 1.700 1,490,400 2,519,864 1.6907 1.690 1.690 1.700 1.690 1.700 1,490,400 1.6907 0.00%
2016-06-22 0 1.690 1.690 1.700 1.690 1.700 628,000 1,063,040 1.6927 1.690 1.690 1.700 1.690 1.700 628,000 1.6927 0.00%
2016-06-21 0 1.690 1.690 1.700 1.690 1.700 572,000 967,060 1.6907 1.690 1.690 1.700 1.690 1.700 572,000 1.6907 0.00%
2016-06-20 0 1.690 1.690 1.700 1.690 1.700 3,960,000 6,692,900 1.6901 1.690 1.690 1.700 1.690 1.700 3,960,000 1.6901 0.00%
2016-06-17 0 1.690 1.690 1.700 1.690 1.700 864,000 1,461,160 1.6912 1.690 1.690 1.700 1.690 1.700 864,000 1.6912 0.00%
2016-06-16 0 1.690 1.690 1.700 1.690 1.700 1,296,000 2,194,500 1.6933 1.690 1.690 1.700 1.690 1.700 1,296,000 1.6933 -0.59%
2016-06-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2016-06-14 0 1.700 1.700 1.710 1.700 1.710 3,666,000 6,232,340 1.7000 1.700 1.700 1.710 1.700 1.710 3,666,000 1.7000 0.00%
2016-06-13 0 1.700 1.700 1.710 1.690 1.700 1,268,000 2,154,820 1.6994 1.700 1.700 1.710 1.690 1.700 1,268,000 1.6994 -0.58%
2016-06-10 0 1.710 1.700 1.710 1.700 1.710 696,000 1,184,320 1.7016 1.710 1.700 1.710 1.700 1.710 696,000 1.7016 0.00%
2016-06-08 0 1.710 1.700 1.710 1.700 1.710 4,040,000 6,874,240 1.7015 1.710 1.700 1.710 1.700 1.710 4,040,000 1.7015 0.59%
2016-06-07 0 1.700 1.700 1.710 1.700 1.710 4,999,641 8,527,156 1.7056 1.700 1.700 1.710 1.700 1.710 4,999,641 1.7056 -0.58%
2016-06-06 0 1.710 1.710 1.720 1.710 1.720 1,190,000 2,036,160 1.7111 1.710 1.710 1.720 1.710 1.720 1,190,000 1.7111 0.00%
2016-06-03 0 1.710 1.710 1.720 1.710 1.720 676,000 1,159,120 1.7147 1.710 1.710 1.720 1.710 1.720 676,000 1.7147 -0.58%
2016-06-02 0 1.720 1.710 1.720 1.720 1.760 1,430,000 2,464,920 1.7237 1.720 1.710 1.720 1.720 1.760 1,430,000 1.7237 0.58%
2016-06-01 0 1.710 1.710 1.720 1.710 1.730 694,000 1,193,900 1.7203 1.710 1.710 1.720 1.710 1.730 694,000 1.7203 -0.58%
2016-05-31 0 1.720 1.720 1.730 1.720 1.780 16,314,000 28,373,100 1.7392 1.720 1.720 1.730 1.720 1.780 16,314,000 1.7392 5.52%
2016-05-30 0 1.630 1.620 1.630 1.620 1.670 2,372,000 3,894,140 1.6417 1.630 1.620 1.630 1.620 1.670 2,372,000 1.6417 -2.40%
2016-05-27 0 1.670 1.660 1.670 1.660 1.670 330,000 548,500 1.6621 1.670 1.660 1.670 1.660 1.670 330,000 1.6621 0.00%
2016-05-26 0 1.670 1.660 1.670 1.660 1.670 188,000 313,320 1.6666 1.670 1.660 1.670 1.660 1.670 188,000 1.6666 0.00%
2016-05-25 0 1.670 1.670 1.680 1.670 1.680 494,000 825,040 1.6701 1.670 1.670 1.680 1.670 1.680 494,000 1.6701 -0.60%
2016-05-24 0 1.680 1.670 1.680 1.660 1.680 704,000 1,175,120 1.6692 1.680 1.670 1.680 1.660 1.680 704,000 1.6692 0.00%
2016-05-23 0 1.680 1.680 1.690 1.670 1.680 76,000 127,420 1.6766 1.680 1.680 1.690 1.670 1.680 76,000 1.6766 0.60%
2016-05-20 0 1.670 1.670 1.680 1.670 1.690 1,018,000 1,703,880 1.6738 1.670 1.670 1.680 1.670 1.690 1,018,000 1.6738 -0.60%
2016-05-19 0 1.680 1.670 1.690 1.670 1.700 1,034,000 1,738,440 1.6813 1.680 1.670 1.690 1.670 1.700 1,034,000 1.6813 -0.59%
2016-05-18 0 1.690 1.680 1.690 1.680 1.690 578,400 973,456 1.6830 1.690 1.680 1.690 1.680 1.690 578,400 1.6830 0.00%
2016-05-17 0 1.690 1.690 1.700 1.690 1.710 1,284,000 2,177,920 1.6962 1.690 1.690 1.700 1.690 1.710 1,284,000 1.6962 -0.59%
2016-05-16 0 1.700 1.690 1.700 1.680 1.700 1,214,000 2,055,080 1.6928 1.700 1.690 1.700 1.680 1.700 1,214,000 1.6928 1.19%
2016-05-13 0 1.680 1.680 1.690 1.680 1.690 1,096,000 1,847,420 1.6856 1.680 1.680 1.690 1.680 1.690 1,096,000 1.6856 -1.18%
2016-05-12 0 1.700 1.690 1.700 1.690 1.700 600,000 1,016,660 1.6944 1.700 1.690 1.700 1.690 1.700 600,000 1.6944 -0.58%
2016-05-11 0 1.710 1.700 1.710 1.690 1.710 1,072,000 1,823,940 1.7014 1.710 1.700 1.710 1.690 1.710 1,072,000 1.7014 1.18%
2016-05-10 0 1.690 1.690 1.700 1.680 1.780 7,218,000 12,483,020 1.7294 1.690 1.690 1.700 1.680 1.780 7,218,000 1.7294 -1.17%
2016-05-09 0 1.710 1.700 1.710 1.690 1.720 970,000 1,653,540 1.7047 1.710 1.700 1.710 1.690 1.720 970,000 1.7047 1.18%
2016-05-06 0 1.690 1.690 1.700 1.690 1.710 1,210,000 2,059,720 1.7022 1.690 1.690 1.700 1.690 1.710 1,210,000 1.7022 -1.17%
2016-05-05 0 1.710 1.700 1.710 1.700 1.710 646,000 1,100,440 1.7035 1.710 1.700 1.710 1.700 1.710 646,000 1.7035 0.59%
2016-05-04 0 1.700 1.700 1.710 1.700 1.710 590,000 1,003,420 1.7007 1.700 1.700 1.710 1.700 1.710 590,000 1.7007 -0.58%
2016-05-03 0 1.710 1.700 1.710 1.700 1.720 1,012,185 1,727,628 1.7068 1.710 1.700 1.710 1.700 1.720 1,012,185 1.7068 0.00%
2016-04-29 0 1.710 1.710 1.720 1.700 1.740 5,304,000 9,101,540 1.7160 1.710 1.710 1.720 1.700 1.740 5,304,000 1.7160 1.18%
2016-04-28 0 1.690 1.690 1.700 1.630 1.720 3,202,000 5,343,140 1.6687 1.690 1.690 1.700 1.630 1.720 3,202,000 1.6687 0.60%
2016-04-27 0 1.680 1.680 1.690 1.670 1.690 538,000 908,580 1.6888 1.680 1.680 1.690 1.670 1.690 538,000 1.6888 0.00%
2016-04-26 0 1.680 1.680 1.690 1.670 1.690 1,144,000 1,923,520 1.6814 1.680 1.680 1.690 1.670 1.690 1,144,000 1.6814 0.60%
2016-04-25 0 1.670 1.670 1.680 1.670 1.690 140,000 235,320 1.6809 1.670 1.670 1.680 1.670 1.690 140,000 1.6809 0.00%
2016-04-22 0 1.670 1.670 1.680 1.670 1.720 2,756,000 4,648,260 1.6866 1.670 1.670 1.680 1.670 1.720 2,756,000 1.6866 0.00%
2016-04-21 0 1.670 1.660 1.680 1.660 1.680 516,000 863,100 1.6727 1.670 1.660 1.680 1.660 1.680 516,000 1.6727 -0.60%
2016-04-20 0 1.680 1.670 1.680 1.670 1.730 4,650,000 7,893,840 1.6976 1.680 1.670 1.680 1.670 1.730 4,650,000 1.6976 2.44%
2016-04-19 0 1.640 1.630 1.640 1.620 1.660 370,000 605,400 1.6362 1.640 1.630 1.640 1.620 1.660 370,000 1.6362 0.61%
2016-04-18 0 1.630 1.630 1.640 1.620 1.630 754,000 1,228,320 1.6291 1.630 1.630 1.640 1.620 1.630 754,000 1.6291 0.00%
2016-04-15 0 1.630 1.630 1.640 1.630 1.650 1,054,000 1,725,440 1.6370 1.630 1.630 1.640 1.630 1.650 1,054,000 1.6370 0.00%
2016-04-14 0 1.630 1.630 1.640 1.630 1.640 321,200 526,088 1.6379 1.630 1.630 1.640 1.630 1.640 321,200 1.6379 -0.61%
2016-04-13 0 1.640 1.630 1.640 1.630 1.650 902,000 1,474,540 1.6347 1.640 1.630 1.640 1.630 1.650 902,000 1.6347 0.00%
2016-04-12 0 1.640 1.630 1.650 1.630 1.650 952,000 1,560,580 1.6393 1.640 1.630 1.650 1.630 1.650 952,000 1.6393 -0.61%
2016-04-11 0 1.650 1.640 1.650 1.640 1.670 640,000 1,052,480 1.6445 1.650 1.640 1.650 1.640 1.670 640,000 1.6445 0.00%
2016-04-08 0 1.650 1.640 1.650 1.650 1.660 892,000 1,473,140 1.6515 1.650 1.640 1.650 1.650 1.660 892,000 1.6515 -0.60%
2016-04-07 0 1.660 1.650 1.670 1.650 1.680 906,000 1,503,260 1.6592 1.660 1.650 1.670 1.650 1.680 906,000 1.6592 0.00%
2016-04-06 0 1.660 1.650 1.660 1.650 1.710 3,764,000 6,320,460 1.6792 1.660 1.650 1.660 1.650 1.710 3,764,000 1.6792 0.61%
2016-04-05 0 1.650 1.650 1.660 1.650 1.660 962,000 1,587,700 1.6504 1.650 1.650 1.660 1.650 1.660 962,000 1.6504 -0.60%
2016-04-01 0 1.660 1.650 1.660 1.650 1.660 492,000 816,040 1.6586 1.660 1.650 1.660 1.650 1.660 492,000 1.6586 0.61%
2016-03-31 0 1.650 1.650 1.660 1.650 1.670 1,186,000 1,965,200 1.6570 1.650 1.650 1.660 1.650 1.670 1,186,000 1.6570 -1.79%
2016-03-30 0 1.680 1.670 1.680 1.650 1.680 870,000 1,443,380 1.6591 1.680 1.670 1.680 1.650 1.680 870,000 1.6591 0.60%
2016-03-29 0 1.670 1.660 1.670 1.650 1.790 6,534,000 11,110,380 1.7004 1.670 1.660 1.670 1.650 1.790 6,534,000 1.7004 -4.02%
2016-03-24 0 1.740 1.730 1.740 1.620 1.780 35,718,000 60,926,340 1.7058 1.740 1.730 1.740 1.620 1.780 35,718,000 1.7058 8.07%
2016-03-23 0 1.610 1.610 1.630 1.610 1.620 1,280,000 2,069,720 1.6170 1.610 1.610 1.630 1.610 1.620 1,280,000 1.6170 0.00%
2016-03-22 0 1.610 1.610 1.620 1.610 1.620 1,096,000 1,764,640 1.6101 1.610 1.610 1.620 1.610 1.620 1,096,000 1.6101 -0.62%
2016-03-21 0 1.620 1.610 1.620 1.610 1.630 792,000 1,281,300 1.6178 1.620 1.610 1.620 1.610 1.630 792,000 1.6178 -0.61%
2016-03-18 0 1.630 1.620 1.630 1.620 1.630 400,000 649,100 1.6228 1.630 1.620 1.630 1.620 1.630 400,000 1.6228 0.00%
2016-03-17 0 1.630 1.610 1.630 1.610 1.630 1,526,000 2,469,100 1.6180 1.630 1.610 1.630 1.610 1.630 1,526,000 1.6180 0.62%
2016-03-16 0 1.620 1.610 1.620 1.610 1.630 3,670,000 5,934,820 1.6171 1.620 1.610 1.620 1.610 1.630 3,670,000 1.6171 0.00%
2016-03-15 0 1.620 1.620 1.630 1.620 1.640 492,000 801,260 1.6286 1.620 1.620 1.630 1.620 1.640 492,000 1.6286 0.00%
2016-03-14 0 1.620 1.620 1.640 1.620 1.630 3,102,000 5,054,080 1.6293 1.620 1.620 1.640 1.620 1.630 3,102,000 1.6293 -1.22%
2016-03-11 0 1.640 1.630 1.640 1.630 1.650 904,000 1,481,780 1.6391 1.640 1.630 1.640 1.630 1.650 904,000 1.6391 0.00%
2016-03-10 0 1.640 1.630 1.640 1.630 1.640 814,000 1,331,780 1.6361 1.640 1.630 1.640 1.630 1.640 814,000 1.6361 0.00%
2016-03-09 0 1.640 1.630 1.640 1.630 1.640 1,248,000 2,039,740 1.6344 1.640 1.630 1.640 1.630 1.640 1,248,000 1.6344 0.61%
2016-03-08 0 1.630 1.630 1.640 1.630 1.640 2,064,000 3,370,440 1.6330 1.630 1.630 1.640 1.630 1.640 2,064,000 1.6330 0.00%
2016-03-07 0 1.630 1.630 1.640 1.630 1.660 3,322,000 5,438,480 1.6371 1.630 1.630 1.640 1.630 1.660 3,322,000 1.6371 -1.21%
2016-03-04 0 1.650 1.640 1.660 1.640 1.660 1,804,000 2,984,320 1.6543 1.650 1.640 1.660 1.640 1.660 1,804,000 1.6543 0.00%
2016-03-03 0 1.650 1.650 1.660 1.630 1.650 2,292,000 3,771,220 1.6454 1.650 1.650 1.660 1.630 1.650 2,292,000 1.6454 0.00%
2016-03-02 0 1.650 1.640 1.650 1.610 1.660 11,135,200 18,156,568 1.6306 1.650 1.640 1.650 1.610 1.660 11,135,200 1.6306 1.23%
2016-03-01 0 1.630 1.620 1.630 1.630 1.640 1,216,000 1,984,200 1.6317 1.630 1.620 1.630 1.630 1.640 1,216,000 1.6317 0.00%
2016-02-29 0 1.630 1.630 1.640 1.630 1.670 1,316,000 2,175,380 1.6530 1.630 1.630 1.640 1.630 1.670 1,316,000 1.6530 -0.61%
2016-02-26 0 1.640 1.630 1.640 1.630 1.650 1,072,164 1,758,699 1.6403 1.640 1.630 1.640 1.630 1.650 1,072,164 1.6403 0.61%
2016-02-25 0 1.630 1.620 1.630 1.600 1.650 2,916,000 4,720,060 1.6187 1.630 1.620 1.630 1.600 1.650 2,916,000 1.6187 0.62%
2016-02-24 0 1.620 1.620 1.630 1.610 1.630 3,792,000 6,142,000 1.6197 1.620 1.620 1.630 1.610 1.630 3,792,000 1.6197 -0.61%
2016-02-23 0 1.630 1.630 1.640 1.620 1.650 1,318,000 2,155,480 1.6354 1.630 1.630 1.640 1.620 1.650 1,318,000 1.6354 0.00%
2016-02-22 0 1.630 1.620 1.640 1.620 1.640 2,300,000 3,749,160 1.6301 1.630 1.620 1.640 1.620 1.640 2,300,000 1.6301 0.00%
2016-02-19 0 1.630 1.620 1.630 1.620 1.640 9,182,000 14,985,660 1.6321 1.630 1.620 1.630 1.620 1.640 9,182,000 1.6321 -1.21%
2016-02-18 0 1.650 1.640 1.650 1.630 1.670 10,624,000 17,530,960 1.6501 1.650 1.640 1.650 1.630 1.670 10,624,000 1.6501 1.23%
2016-02-17 0 1.630 1.630 1.640 1.630 1.660 6,694,000 10,963,120 1.6378 1.630 1.630 1.640 1.630 1.660 6,694,000 1.6378 -1.21%
2016-02-16 0 1.650 1.650 1.660 1.630 1.660 15,948,000 26,222,960 1.6443 1.650 1.650 1.660 1.630 1.660 15,948,000 1.6443 1.23%
2016-02-15 0 1.630 1.620 1.630 1.600 1.770 34,738,205 57,222,428 1.6472 1.630 1.620 1.630 1.600 1.770 34,738,205 1.6472 10.88%
2016-02-12 1 - - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2016-02-04 0 1.470 1.450 1.470 1.400 1.480 3,822,000 5,535,860 1.4484 1.470 1.450 1.470 1.400 1.480 3,822,000 1.4484 6.52%
2016-02-03 0 1.380 1.370 1.380 1.340 1.410 3,010,000 4,132,040 1.3728 1.380 1.370 1.380 1.340 1.410 3,010,000 1.3728 -1.43%
2016-02-02 0 1.400 1.390 1.400 1.340 1.440 6,116,000 8,570,260 1.4013 1.400 1.390 1.400 1.340 1.440 6,116,000 1.4013 6.87%
2016-02-01 0 1.310 1.280 1.320 1.240 1.320 3,906,000 5,038,160 1.2899 1.310 1.280 1.320 1.240 1.320 3,906,000 1.2899 5.65%
2016-01-29 0 1.240 1.230 1.260 1.170 1.320 3,696,000 4,650,180 1.2582 1.240 1.230 1.260 1.170 1.320 3,696,000 1.2582 6.90%
2016-01-28 0 1.160 1.150 1.160 1.150 1.200 1,050,000 1,230,540 1.1719 1.160 1.150 1.160 1.150 1.200 1,050,000 1.1719 -1.69%
2016-01-27 0 1.180 1.180 1.190 1.180 1.210 650,000 777,980 1.1969 1.180 1.180 1.190 1.180 1.210 650,000 1.1969 -4.07%
2016-01-26 0 1.230 1.230 1.240 1.170 1.250 1,936,000 2,348,460 1.2130 1.230 1.230 1.240 1.170 1.250 1,936,000 1.2130 0.00%
2016-01-25 0 1.230 1.220 1.230 1.220 1.330 3,632,000 4,603,000 1.2673 1.230 1.220 1.230 1.220 1.330 3,632,000 1.2673 -3.15%
2016-01-22 0 1.270 1.270 1.290 1.100 1.380 10,650,000 13,244,540 1.2436 1.270 1.270 1.290 1.100 1.380 10,650,000 1.2436 19.81%
2016-01-21 0 1.060 1.050 1.090 1.060 1.140 2,436,000 2,654,840 1.0898 1.060 1.050 1.090 1.060 1.140 2,436,000 1.0898 -0.93%
2016-01-20 0 1.070 1.070 1.080 1.060 1.110 1,302,000 1,406,600 1.0803 1.070 1.070 1.080 1.060 1.110 1,302,000 1.0803 -3.60%
2016-01-19 0 1.110 1.110 1.130 1.050 1.140 1,942,000 2,138,380 1.1011 1.110 1.110 1.130 1.050 1.140 1,942,000 1.1011 0.91%
2016-01-18 0 1.100 1.090 1.100 1.070 1.130 2,772,000 3,050,080 1.1003 1.100 1.090 1.100 1.070 1.130 2,772,000 1.1003 -2.65%
2016-01-15 0 1.130 1.100 1.120 1.100 1.280 4,880,000 5,743,260 1.1769 1.130 1.100 1.120 1.100 1.280 4,880,000 1.1769 -11.72%
2016-01-14 0 1.280 1.270 1.280 1.130 1.330 6,920,000 8,603,860 1.2433 1.280 1.270 1.280 1.130 1.330 6,920,000 1.2433 10.34%
2016-01-13 0 1.160 1.170 1.180 1.150 1.230 2,110,000 2,501,380 1.1855 1.160 1.170 1.180 1.150 1.230 2,110,000 1.1855 1.75%
2016-01-12 0 1.140 1.090 1.140 1.100 1.200 2,418,000 2,753,720 1.1388 1.140 1.090 1.140 1.100 1.200 2,418,000 1.1388 -0.87%
2016-01-11 0 1.150 1.150 1.200 1.130 1.230 2,482,000 2,944,120 1.1862 1.150 1.150 1.200 1.130 1.230 2,482,000 1.1862 -7.26%
2016-01-08 0 1.240 1.220 1.250 1.180 1.250 2,752,021 3,362,824 1.2219 1.240 1.220 1.250 1.180 1.250 2,752,021 1.2219 4.20%
2016-01-07 0 1.190 1.160 1.190 1.090 1.310 7,780,000 9,220,160 1.1851 1.190 1.160 1.190 1.090 1.310 7,780,000 1.1851 -12.50%
2016-01-06 0 1.360 1.340 1.360 1.330 1.410 2,310,000 3,138,420 1.3586 1.360 1.340 1.360 1.330 1.410 2,310,000 1.3586 -2.16%
2016-01-05 0 1.390 1.380 1.390 1.360 1.420 1,172,000 1,625,460 1.3869 1.390 1.380 1.390 1.360 1.420 1,172,000 1.3869 -1.42%
2016-01-04 0 1.410 1.400 1.410 1.400 1.470 1,862,000 2,676,540 1.4375 1.410 1.400 1.410 1.400 1.470 1,862,000 1.4375 0.71%
2015-12-31 0 1.400 1.400 1.410 1.300 1.410 542,000 750,940 1.3855 1.400 1.400 1.410 1.300 1.410 542,000 1.3855 0.72%
2015-12-30 0 1.390 1.390 1.400 1.360 1.400 384,000 534,140 1.3910 1.390 1.390 1.400 1.360 1.400 384,000 1.3910 -0.71%
2015-12-29 0 1.400 1.400 1.420 1.380 1.440 2,466,000 3,475,500 1.4094 1.400 1.400 1.420 1.380 1.440 2,466,000 1.4094 -3.45%
2015-12-28 0 1.450 1.430 1.450 1.400 1.490 2,976,000 4,320,520 1.4518 1.450 1.430 1.450 1.400 1.490 2,976,000 1.4518 3.57%
2015-12-24 0 1.400 1.390 1.410 1.390 1.460 1,048,000 1,466,080 1.3989 1.400 1.390 1.410 1.390 1.460 1,048,000 1.3989 -0.71%
2015-12-23 0 1.410 1.400 1.420 1.390 1.450 2,392,061 3,387,804 1.4163 1.410 1.400 1.420 1.390 1.450 2,392,061 1.4163 0.00%
2015-12-22 0 1.410 1.400 1.410 1.370 1.540 8,940,000 13,075,180 1.4625 1.410 1.400 1.410 1.370 1.540 8,940,000 1.4625 2.17%
2015-12-21 0 1.380 1.370 1.400 1.360 1.440 2,520,000 3,513,900 1.3944 1.380 1.370 1.400 1.360 1.440 2,520,000 1.3944 -2.13%
2015-12-18 0 1.410 1.410 1.430 1.280 1.470 17,104,000 23,918,800 1.3984 1.410 1.410 1.430 1.280 1.470 17,104,000 1.3984 11.02%
2015-12-17 0 1.270 1.260 1.270 1.200 1.280 4,016,061 4,990,595 1.2427 1.270 1.260 1.270 1.200 1.280 4,016,061 1.2427 -0.78%
2015-12-16 0 1.280 1.260 1.280 1.240 1.350 5,315,000 6,940,330 1.3058 1.280 1.260 1.280 1.240 1.350 5,315,000 1.3058 4.92%
2015-12-15 0 1.220 1.220 1.240 1.200 1.330 6,466,000 8,085,360 1.2504 1.220 1.220 1.240 1.200 1.330 6,466,000 1.2504 -5.43%
2015-12-14 0 1.290 1.290 1.300 1.130 1.300 11,252,800 13,967,604 1.2413 1.290 1.290 1.300 1.130 1.300 11,252,800 1.2413 14.16%
2015-12-11 0 1.130 1.120 1.140 1.100 1.390 13,081,600 15,930,712 1.2178 1.130 1.120 1.140 1.100 1.390 13,081,600 1.2178 -5.04%
2015-12-10 1 1.190 1.140 1.200 0.930 1.220 15,838,185 17,956,252 1.1337 1.190 1.140 1.200 0.930 1.220 15,838,185 1.1337 33.71%
2015-12-09 0 0.890 0.870 0.890 0.870 0.900 1,184,000 1,049,360 0.8863 0.890 0.870 0.890 0.870 0.900 1,184,000 0.8863 -2.20%
2015-12-08 0 0.910 0.890 0.910 0.890 0.920 718,000 649,300 0.9043 0.910 0.890 0.910 0.890 0.920 718,000 0.9043 2.25%
2015-12-07 0 0.890 0.890 0.900 0.810 0.920 1,356,000 1,197,700 0.8833 0.890 0.890 0.900 0.810 0.920 1,356,000 0.8833 11.25%
2015-12-04 0 0.800 0.790 0.810 0.790 0.820 584,000 470,140 0.8050 0.800 0.790 0.810 0.790 0.820 584,000 0.8050 0.00%
2015-12-03 0 0.800 0.780 0.800 0.770 0.870 1,708,000 1,389,820 0.8137 0.800 0.780 0.800 0.770 0.870 1,708,000 0.8137 -9.09%
2015-12-02 0 0.880 0.880 0.900 0.820 0.920 2,374,000 2,081,780 0.8769 0.880 0.880 0.900 0.820 0.920 2,374,000 0.8769 -1.12%
2015-12-01 0 0.890 0.880 0.890 0.870 1.010 2,262,000 2,095,540 0.9264 0.890 0.880 0.890 0.870 1.010 2,262,000 0.9264 -11.00%
2015-11-30 0 1.000 1.000 1.010 0.980 1.030 346,000 345,780 0.9994 1.000 1.000 1.010 0.980 1.030 346,000 0.9994 1.01%
2015-11-27 0 0.990 0.990 1.000 0.980 1.000 402,000 398,160 0.9904 0.990 0.990 1.000 0.980 1.000 402,000 0.9904 -1.00%
2015-11-26 0 1.000 0.990 1.000 0.980 1.020 178,000 178,320 1.0018 1.000 0.990 1.000 0.980 1.020 178,000 1.0018 -0.99%
2015-11-25 0 1.010 1.000 1.010 0.980 1.030 784,000 785,640 1.0021 1.010 1.000 1.010 0.980 1.030 784,000 1.0021 0.00%
2015-11-24 0 1.010 1.010 1.020 1.000 1.040 468,044 478,342 1.0220 1.010 1.010 1.020 1.000 1.040 468,044 1.0220 0.00%
2015-11-23 0 1.010 1.000 1.010 1.000 1.050 284,000 286,040 1.0072 1.010 1.000 1.010 1.000 1.050 284,000 1.0072 -0.98%
2015-11-20 0 1.020 1.010 1.030 1.000 1.030 500,000 506,640 1.0133 1.020 1.010 1.030 1.000 1.030 500,000 1.0133 -0.97%
2015-11-19 0 1.030 1.010 1.030 1.000 1.030 1,312,000 1,335,940 1.0182 1.030 1.010 1.030 1.000 1.030 1,312,000 1.0182 0.98%
2015-11-18 0 1.020 1.010 1.020 1.000 1.040 106,000 106,920 1.0087 1.020 1.010 1.020 1.000 1.040 106,000 1.0087 0.00%
2015-11-17 0 1.020 1.010 1.030 1.010 1.050 720,000 736,140 1.0224 1.020 1.010 1.030 1.010 1.050 720,000 1.0224 -2.86%
2015-11-16 0 1.050 1.020 1.050 0.970 1.070 1,472,000 1,519,940 1.0326 1.050 1.020 1.050 0.970 1.070 1,472,000 1.0326 2.94%
2015-11-13 0 1.020 1.010 1.020 1.000 1.020 266,000 269,700 1.0139 1.020 1.010 1.020 1.000 1.020 266,000 1.0139 0.00%
2015-11-12 0 1.020 1.010 1.020 1.000 1.040 338,000 343,740 1.0170 1.020 1.010 1.020 1.000 1.040 338,000 1.0170 0.99%
2015-11-11 0 1.010 1.010 1.030 1.010 1.060 190,000 195,080 1.0267 1.010 1.010 1.030 1.010 1.060 190,000 1.0267 -2.88%
2015-11-10 0 1.040 1.010 1.040 0.980 1.080 1,304,000 1,354,840 1.0390 1.040 1.010 1.040 0.980 1.080 1,304,000 1.0390 6.12%
2015-11-09 0 0.980 0.980 1.020 0.980 1.040 1,092,000 1,100,480 1.0078 0.980 0.980 1.020 0.980 1.040 1,092,000 1.0078 -5.77%
2015-11-06 0 1.040 1.030 1.060 1.020 1.070 1,404,000 1,461,060 1.0406 1.040 1.030 1.060 1.020 1.070 1,404,000 1.0406 2.97%
2015-11-05 0 1.010 1.000 1.020 1.000 1.040 722,000 734,500 1.0173 1.010 1.000 1.020 1.000 1.040 722,000 1.0173 -2.88%
2015-11-04 0 1.040 1.010 1.040 1.010 1.110 4,132,000 4,379,800 1.0600 1.040 1.010 1.040 1.010 1.110 4,132,000 1.0600 0.00%
2015-11-03 0 1.040 1.020 1.040 1.000 1.040 1,020,000 1,040,560 1.0202 1.040 1.020 1.040 1.000 1.040 1,020,000 1.0202 4.00%
2015-11-02 0 1.000 1.000 1.020 1.000 1.130 3,748,000 3,978,200 1.0614 1.000 1.000 1.020 1.000 1.130 3,748,000 1.0614 -8.26%
2015-10-30 0 1.090 1.080 1.090 0.900 1.090 9,738,000 9,826,600 1.0091 1.090 1.080 1.090 0.900 1.090 9,738,000 1.0091 17.20%
2015-10-29 0 0.930 0.920 0.940 0.910 0.940 652,000 600,320 0.9207 0.930 0.920 0.940 0.910 0.940 652,000 0.9207 1.09%
2015-10-28 0 0.920 0.910 0.930 0.900 1.000 2,520,000 2,411,380 0.9569 0.920 0.910 0.930 0.900 1.000 2,520,000 0.9569 -2.13%
2015-10-27 0 0.940 0.940 0.950 0.930 0.970 990,000 936,180 0.9456 0.940 0.940 0.950 0.930 0.970 990,000 0.9456 -1.05%
2015-10-26 0 0.950 0.950 0.970 0.950 0.990 942,000 917,360 0.9738 0.950 0.950 0.970 0.950 0.990 942,000 0.9738 0.00%
2015-10-23 0 0.950 0.950 0.960 0.950 0.990 904,000 882,060 0.9757 0.950 0.950 0.960 0.950 0.990 904,000 0.9757 -4.04%
2015-10-22 0 0.990 0.990 1.010 0.990 1.050 2,668,000 2,687,340 1.0072 0.990 0.990 1.010 0.990 1.050 2,668,000 1.0072 -1.98%
2015-10-20 0 1.010 1.010 1.020 1.000 1.060 3,250,000 3,331,720 1.0251 1.010 1.010 1.020 1.000 1.060 3,250,000 1.0251 -0.98%
2015-10-19 0 1.020 1.010 1.020 0.940 1.050 6,996,800 6,917,496 0.9887 1.020 1.010 1.020 0.940 1.050 6,996,800 0.9887 9.68%
2015-10-16 0 0.930 0.930 0.940 0.880 1.030 15,484,000 15,000,940 0.9688 0.930 0.930 0.940 0.880 1.030 15,484,000 0.9688 5.68%
2015-10-15 0 0.880 0.870 0.880 0.790 0.910 2,686,000 2,285,120 0.8508 0.880 0.870 0.880 0.790 0.910 2,686,000 0.8508 8.64%
2015-10-14 0 0.810 0.800 0.810 0.800 0.830 662,000 538,820 0.8139 0.810 0.800 0.810 0.800 0.830 662,000 0.8139 2.53%
2015-10-13 0 0.790 0.790 0.800 0.790 0.810 1,494,000 1,191,660 0.7976 0.790 0.790 0.800 0.790 0.810 1,494,000 0.7976 -2.47%
2015-10-12 0 0.810 0.800 0.810 0.770 0.830 1,946,000 1,561,500 0.8024 0.810 0.800 0.810 0.770 0.830 1,946,000 0.8024 3.85%
2015-10-09 0 0.780 0.770 0.790 0.750 0.780 842,000 654,580 0.7774 0.780 0.770 0.790 0.750 0.780 842,000 0.7774 -1.27%
2015-10-08 0 0.790 0.780 0.800 0.780 0.860 1,396,000 1,114,380 0.7983 0.790 0.780 0.800 0.780 0.860 1,396,000 0.7983 -2.47%
2015-10-07 0 0.810 0.800 0.810 0.720 0.830 3,826,000 3,024,820 0.7906 0.810 0.800 0.810 0.720 0.830 3,826,000 0.7906 9.46%
2015-10-06 0 0.740 0.730 0.750 0.710 0.760 1,400,000 1,008,280 0.7202 0.740 0.730 0.750 0.710 0.760 1,400,000 0.7202 -2.63%
2015-10-05 0 0.760 0.730 0.760 0.730 0.790 304,000 227,460 0.7482 0.760 0.730 0.760 0.730 0.790 304,000 0.7482 1.33%
2015-10-02 0 0.750 0.750 0.760 0.720 0.800 766,000 579,260 0.7562 0.750 0.750 0.760 0.720 0.800 766,000 0.7562 2.74%
2015-09-30 0 0.730 0.730 0.740 0.700 0.760 672,000 485,700 0.7228 0.730 0.730 0.740 0.700 0.760 672,000 0.7228 1.39%
2015-09-29 0 0.720 0.720 0.730 0.700 0.720 760,000 540,480 0.7112 0.720 0.720 0.730 0.700 0.720 760,000 0.7112 -5.26%
2015-09-25 0 0.760 0.760 0.770 0.760 0.790 316,000 246,080 0.7787 0.760 0.760 0.770 0.760 0.790 316,000 0.7787 -1.30%
2015-09-24 0 0.770 0.770 0.780 0.740 0.810 2,020,000 1,570,860 0.7777 0.770 0.770 0.780 0.740 0.810 2,020,000 0.7777 -3.75%
2015-09-23 0 0.800 0.800 0.810 0.770 0.850 6,098,000 4,912,920 0.8057 0.800 0.800 0.810 0.770 0.850 6,098,000 0.8057 1.27%
2015-09-22 0 0.790 0.790 0.800 0.650 0.810 7,530,000 5,525,020 0.7337 0.790 0.790 0.800 0.650 0.810 7,530,000 0.7337 12.86%
2015-09-21 0 0.700 0.680 0.700 0.560 0.750 7,716,000 5,328,460 0.6906 0.700 0.680 0.700 0.560 0.750 7,716,000 0.6906 25.00%
2015-09-18 0 0.560 0.550 0.560 0.495 0.560 258,000 138,140 0.5354 0.560 0.550 0.560 0.495 0.560 258,000 0.5354 15.46%
2015-09-17 0 0.485 0.485 0.530 0.480 0.480 20,000 9,600 0.4800 0.485 0.485 0.530 0.480 0.480 20,000 0.4800 -4.90%
2015-09-16 0 0.510 0.500 0.510 0.510 0.510 100,000 51,000 0.5100 0.510 0.500 0.510 0.510 0.510 100,000 0.5100 0.00%
2015-09-15 0 0.510 0.510 0.540 0.510 0.540 84,000 44,760 0.5329 0.510 0.510 0.540 0.510 0.540 84,000 0.5329 -3.77%
2015-09-14 0 0.530 0.500 0.550 0.500 0.530 74,000 37,860 0.5116 0.530 0.500 0.550 0.500 0.530 74,000 0.5116 0.00%
2015-09-11 0 0.530 0.500 0.530 0.500 0.530 45,200 22,936 0.5074 0.530 0.500 0.530 0.500 0.530 45,200 0.5074 1.92%
2015-09-10 0 0.520 0.500 0.530 0.520 0.520 270,000 140,400 0.5200 0.520 0.500 0.530 0.520 0.520 270,000 0.5200 0.00%
2015-09-09 0 0.520 0.500 0.520 0.490 0.550 144,000 75,440 0.5239 0.520 0.500 0.520 0.490 0.550 144,000 0.5239 7.22%
2015-09-08 0 0.485 0.485 0.510 0.485 0.520 76,000 38,090 0.5012 0.485 0.485 0.510 0.485 0.520 76,000 0.5012 -4.90%
2015-09-07 0 0.510 0.465 0.510 0.490 0.510 330,000 162,870 0.4935 0.510 0.465 0.510 0.490 0.510 330,000 0.4935 6.25%
2015-09-04 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2015-09-02 0 0.480 0.445 0.480 0.480 0.480 2,000 960 0.4800 0.480 0.445 0.480 0.480 0.480 2,000 0.4800 0.00%
2015-09-01 0 0.480 0.450 0.480 0.480 0.480 30,000 14,400 0.4800 0.480 0.450 0.480 0.480 0.480 30,000 0.4800 5.49%
2015-08-31 0 0.455 0.455 0.480 0.430 0.480 214,000 95,860 0.4479 0.455 0.455 0.480 0.430 0.480 214,000 0.4479 -5.21%
2015-08-28 0 0.480 0.475 0.480 0.475 0.480 138,100 66,241 0.4797 0.480 0.475 0.480 0.475 0.480 138,100 0.4797 2.13%
2015-08-27 0 0.470 0.470 0.475 0.470 0.475 46,000 21,590 0.4693 0.470 0.470 0.475 0.470 0.475 46,000 0.4693 5.62%
2015-08-26 0 0.445 0.445 0.460 0.420 0.470 292,000 128,650 0.4406 0.445 0.445 0.460 0.420 0.470 292,000 0.4406 -3.26%
2015-08-25 0 0.460 0.430 0.460 0.460 0.460 90,000 41,400 0.4600 0.460 0.430 0.460 0.460 0.460 90,000 0.4600 0.00%
2015-08-24 0 0.460 0.420 0.460 0.420 0.470 986,000 440,420 0.4467 0.460 0.420 0.460 0.420 0.470 986,000 0.4467 -9.80%
2015-08-21 0 0.510 0.500 0.510 0.480 0.510 858,000 426,620 0.4972 0.510 0.500 0.510 0.480 0.510 858,000 0.4972 -5.56%
2015-08-20 0 0.540 0.520 0.540 0.540 0.560 384,000 209,500 0.5456 0.540 0.520 0.540 0.540 0.560 384,000 0.5456 1.89%
2015-08-19 0 0.530 0.530 0.550 0.500 0.550 548,000 289,460 0.5282 0.530 0.530 0.550 0.500 0.550 548,000 0.5282 -8.62%
2015-08-18 0 0.580 0.580 0.600 0.580 0.580 84,000 48,720 0.5800 0.580 0.580 0.600 0.580 0.580 84,000 0.5800 0.00%
2015-08-17 0 0.580 0.570 0.630 0.570 0.600 354,000 206,540 0.5834 0.580 0.570 0.630 0.570 0.600 354,000 0.5834 -4.92%
2015-08-14 0 0.610 0.600 0.610 0.600 0.610 124,000 75,500 0.6089 0.610 0.600 0.610 0.600 0.610 124,000 0.6089 1.67%
2015-08-13 0 0.600 0.600 0.610 0.590 0.670 462,000 277,140 0.5999 0.600 0.600 0.610 0.590 0.670 462,000 0.5999 -1.64%
2015-08-12 0 0.610 0.570 0.610 0.570 0.680 1,942,877 1,238,237 0.6373 0.610 0.570 0.610 0.570 0.680 1,942,877 0.6373 0.00%
2015-08-11 0 0.610 0.610 0.640 0.610 0.610 182,000 111,020 0.6100 0.610 0.610 0.640 0.610 0.610 182,000 0.6100 -3.17%
2015-08-10 0 0.630 0.610 0.640 0.630 0.640 22,000 13,880 0.6309 0.630 0.610 0.640 0.630 0.640 22,000 0.6309 0.00%
2015-08-07 0 0.630 0.610 0.630 0.630 0.630 44,000 27,720 0.6300 0.630 0.610 0.630 0.630 0.630 44,000 0.6300 6.78%
2015-08-06 0 0.590 0.590 0.600 0.590 0.600 148,000 88,000 0.5946 0.590 0.590 0.600 0.590 0.600 148,000 0.5946 -6.35%
2015-08-05 0 0.630 0.610 0.630 0.570 0.630 976,000 585,440 0.5998 0.630 0.610 0.630 0.570 0.630 976,000 0.5998 6.78%
2015-08-04 0 0.590 0.560 0.590 0.600 0.600 74,000 43,500 0.5878 0.590 0.560 0.590 0.600 0.600 74,000 0.5878 -1.67%
2015-08-03 0 0.600 0.590 0.600 0.580 0.650 680,000 406,740 0.5981 0.600 0.590 0.600 0.580 0.650 680,000 0.5981 -7.69%
2015-07-31 0 0.650 0.650 0.660 0.640 0.660 394,000 257,380 0.6532 0.650 0.650 0.660 0.640 0.660 394,000 0.6532 -2.99%
2015-07-30 0 0.670 0.660 0.680 0.660 0.680 580,000 389,920 0.6723 0.670 0.660 0.680 0.660 0.680 580,000 0.6723 -1.47%
2015-07-29 0 0.680 0.680 0.700 0.680 0.720 230,000 160,760 0.6990 0.680 0.680 0.700 0.680 0.720 230,000 0.6990 0.00%
2015-07-28 0 0.680 0.680 0.720 0.670 0.720 150,000 103,320 0.6888 0.680 0.680 0.720 0.670 0.720 150,000 0.6888 -4.23%
2015-07-27 0 0.710 0.690 0.710 0.690 0.790 314,000 226,720 0.7220 0.710 0.690 0.710 0.690 0.790 314,000 0.7220 -10.13%
2015-07-24 0 0.790 0.750 0.800 0.750 0.800 54,000 41,860 0.7752 0.790 0.750 0.800 0.750 0.800 54,000 0.7752 -1.25%
2015-07-23 0 0.800 0.780 0.800 0.740 0.800 338,000 260,920 0.7720 0.800 0.780 0.800 0.740 0.800 338,000 0.7720 2.56%
2015-07-22 0 0.780 0.780 0.800 0.670 0.860 2,281,866 1,785,554 0.7825 0.780 0.780 0.800 0.670 0.860 2,281,866 0.7825 6.85%
2015-07-21 0 0.730 0.710 0.730 0.710 0.750 168,000 123,040 0.7324 0.730 0.710 0.730 0.710 0.750 168,000 0.7324 2.82%
2015-07-20 0 0.710 0.710 0.720 0.700 0.720 92,000 65,660 0.7137 0.710 0.710 0.720 0.700 0.720 92,000 0.7137 -1.39%
2015-07-17 0 0.720 0.700 0.720 0.690 0.730 588,000 415,820 0.7072 0.720 0.700 0.720 0.690 0.730 588,000 0.7072 4.35%
2015-07-16 0 0.690 0.670 0.700 0.680 0.720 886,000 611,860 0.6906 0.690 0.670 0.700 0.680 0.720 886,000 0.6906 -1.43%
2015-07-15 0 0.700 0.690 0.700 0.690 0.740 640,000 450,740 0.7043 0.700 0.690 0.700 0.690 0.740 640,000 0.7043 -5.41%
2015-07-14 0 0.740 0.730 0.750 0.720 0.790 1,398,000 1,034,980 0.7403 0.740 0.730 0.750 0.720 0.790 1,398,000 0.7403 0.00%
2015-07-13 0 0.740 0.720 0.770 0.650 0.760 1,124,000 797,900 0.7099 0.740 0.720 0.770 0.650 0.760 1,124,000 0.7099 12.12%
2015-07-10 0 0.660 0.640 0.670 0.620 0.720 3,590,000 2,398,620 0.6681 0.660 0.640 0.670 0.620 0.720 3,590,000 0.6681 15.79%
2015-07-09 0 0.570 0.560 0.570 0.410 0.580 2,680,000 1,381,600 0.5155 0.570 0.560 0.570 0.410 0.580 2,680,000 0.5155 35.71%
2015-07-08 0 0.420 0.405 0.425 0.350 0.480 2,450,000 1,021,830 0.4171 0.420 0.405 0.425 0.350 0.480 2,450,000 0.4171 -14.29%
2015-07-07 0 0.490 0.480 0.495 0.450 0.640 2,752,000 1,421,220 0.5164 0.490 0.480 0.495 0.450 0.640 2,752,000 0.5164 -23.44%
2015-07-06 0 0.640 0.620 0.640 0.550 0.840 2,954,000 1,816,780 0.6150 0.640 0.620 0.640 0.550 0.840 2,954,000 0.6150 -20.99%
2015-07-03 0 0.810 0.800 0.810 0.770 0.870 1,776,000 1,434,100 0.8075 0.810 0.800 0.810 0.770 0.870 1,776,000 0.8075 -10.00%
2015-07-02 0 0.900 0.870 0.900 0.860 0.950 1,366,000 1,229,340 0.9000 0.900 0.870 0.900 0.860 0.950 1,366,000 0.9000 -4.26%
2015-06-30 0 0.940 0.910 0.940 0.870 0.960 918,000 832,180 0.9065 0.940 0.910 0.940 0.870 0.960 918,000 0.9065 3.30%
2015-06-29 0 0.910 0.910 0.920 0.850 1.010 2,988,000 2,713,520 0.9081 0.910 0.910 0.920 0.850 1.010 2,988,000 0.9081 -9.00%
2015-06-26 0 1.000 0.990 1.000 0.980 1.050 2,550,000 2,566,520 1.0065 1.000 0.990 1.000 0.980 1.050 2,550,000 1.0065 -4.76%
2015-06-25 0 1.050 1.050 1.060 1.040 1.090 2,242,000 2,372,020 1.0580 1.050 1.050 1.060 1.040 1.090 2,242,000 1.0580 -3.67%
2015-06-24 0 1.090 1.070 1.100 1.030 1.110 1,656,000 1,785,220 1.0780 1.090 1.070 1.100 1.030 1.110 1,656,000 1.0780 2.83%
2015-06-23 0 1.060 1.060 1.070 1.030 1.110 1,834,000 1,958,360 1.0678 1.060 1.060 1.070 1.030 1.110 1,834,000 1.0678 0.00%
2015-06-22 0 1.060 1.050 1.060 1.030 1.120 4,243,900 4,469,197 1.0531 1.060 1.050 1.060 1.030 1.120 4,243,900 1.0531 -3.64%
2015-06-19 0 1.100 1.100 1.130 1.090 1.200 2,836,000 3,206,520 1.1306 1.100 1.100 1.130 1.090 1.200 2,836,000 1.1306 -6.78%
2015-06-18 0 1.180 1.170 1.180 1.170 1.230 2,224,000 2,662,000 1.1969 1.180 1.170 1.180 1.170 1.230 2,224,000 1.1969 -1.67%
2015-06-17 0 1.200 1.190 1.200 1.140 1.220 3,206,000 3,810,640 1.1886 1.200 1.190 1.200 1.140 1.220 3,206,000 1.1886 5.26%
2015-06-16 0 1.140 1.150 1.160 1.130 1.200 1,864,001 2,154,401 1.1558 1.140 1.150 1.160 1.130 1.200 1,864,001 1.1558 -3.39%
2015-06-15 0 1.180 1.170 1.180 1.080 1.260 3,332,000 3,852,760 1.1563 1.180 1.170 1.180 1.080 1.260 3,332,000 1.1563 1.72%
2015-06-12 0 1.160 1.150 1.160 1.130 1.190 2,996,000 3,449,480 1.1514 1.160 1.150 1.160 1.130 1.190 2,996,000 1.1514 0.00%
2015-06-11 0 1.160 1.160 1.180 1.130 1.250 6,544,000 7,843,080 1.1985 1.160 1.160 1.180 1.130 1.250 6,544,000 1.1985 -1.69%
2015-06-10 0 1.180 1.200 1.220 1.090 1.370 26,898,000 33,588,640 1.2487 1.180 1.200 1.220 1.090 1.370 26,898,000 1.2487 1.72%
2015-06-09 0 1.160 1.150 1.160 1.010 1.170 14,244,000 15,688,420 1.1014 1.160 1.150 1.160 1.010 1.170 14,244,000 1.1014 6.42%
2015-06-08 0 1.090 1.090 1.110 1.070 1.210 16,900,000 18,863,360 1.1162 1.090 1.090 1.110 1.070 1.210 16,900,000 1.1162 -9.92%
2015-06-05 0 1.210 1.200 1.210 0.930 1.230 67,234,363 71,973,734 1.0705 1.210 1.200 1.210 0.930 1.230 67,234,363 1.0705 34.44%
2015-06-04 0 0.900 0.890 0.900 0.850 0.910 3,510,000 3,091,320 0.8807 0.900 0.890 0.900 0.850 0.910 3,510,000 0.8807 1.12%
2015-06-03 0 0.890 0.890 0.900 0.890 0.930 2,228,000 2,018,220 0.9058 0.890 0.890 0.900 0.890 0.930 2,228,000 0.9058 -4.30%
2015-06-02 0 0.930 0.920 0.940 0.890 0.980 6,252,000 5,769,320 0.9228 0.930 0.920 0.940 0.890 0.980 6,252,000 0.9228 2.20%
2015-06-01 0 0.910 0.900 0.910 0.890 0.920 2,340,000 2,103,300 0.8988 0.910 0.900 0.910 0.890 0.920 2,340,000 0.8988 0.00%
2015-05-29 0 0.910 0.900 0.910 0.880 0.910 1,608,000 1,438,180 0.8944 0.910 0.900 0.910 0.880 0.910 1,608,000 0.8944 0.00%
2015-05-28 0 0.910 0.900 0.910 0.890 0.950 5,812,000 5,314,620 0.9144 0.910 0.900 0.910 0.890 0.950 5,812,000 0.9144 -3.19%
2015-05-27 0 0.940 0.930 0.940 0.850 0.970 7,938,000 7,256,120 0.9141 0.940 0.930 0.940 0.850 0.970 7,938,000 0.9141 6.82%
2015-05-26 0 0.880 0.880 0.890 0.850 0.900 3,034,000 2,659,160 0.8765 0.880 0.880 0.890 0.850 0.900 3,034,000 0.8765 -1.12%
2015-05-22 0 0.890 0.880 0.890 0.870 0.930 2,264,000 2,037,460 0.8999 0.890 0.880 0.890 0.870 0.930 2,264,000 0.8999 -1.11%
2015-05-21 0 0.900 0.880 0.900 0.840 0.910 4,132,000 3,593,920 0.8698 0.900 0.880 0.900 0.840 0.910 4,132,000 0.8698 4.65%
2015-05-20 0 0.860 0.860 0.870 0.830 0.870 3,400,000 2,872,400 0.8448 0.860 0.860 0.870 0.830 0.870 3,400,000 0.8448 -1.15%
2015-05-19 0 0.870 0.850 0.880 0.820 0.920 6,218,000 5,429,660 0.8732 0.870 0.850 0.880 0.820 0.920 6,218,000 0.8732 -3.33%
2015-05-18 0 0.900 0.900 0.910 0.890 0.940 3,110,000 2,809,060 0.9032 0.900 0.900 0.910 0.890 0.940 3,110,000 0.9032 1.12%
2015-05-15 0 0.890 0.870 0.890 0.860 0.990 10,132,000 9,345,780 0.9224 0.890 0.870 0.890 0.860 0.990 10,132,000 0.9224 -5.32%
2015-05-14 0 0.940 0.940 0.950 0.910 1.050 22,347,764 21,602,034 0.9666 0.940 0.940 0.950 0.910 1.050 22,347,764 0.9666 0.00%
2015-05-13 0 0.940 0.940 0.950 0.750 0.970 46,467,600 40,821,992 0.8785 0.940 0.940 0.950 0.750 0.970 46,467,600 0.8785 18.99%
2015-05-12 0 0.790 0.780 0.790 0.670 0.850 29,784,416 22,418,572 0.7527 0.790 0.780 0.790 0.670 0.850 29,784,416 0.7527 23.44%
2015-05-11 0 0.640 0.640 0.650 0.640 0.730 2,104,000 1,396,060 0.6635 0.640 0.640 0.650 0.640 0.730 2,104,000 0.6635 -5.88%
2015-05-08 0 0.680 0.670 0.700 0.670 0.780 1,862,000 1,349,200 0.7246 0.680 0.670 0.700 0.670 0.780 1,862,000 0.7246 -8.11%
2015-05-07 0 0.740 0.720 0.740 0.720 0.780 2,466,000 1,869,200 0.7580 0.740 0.720 0.740 0.720 0.780 2,466,000 0.7580 2.78%
2015-05-06 0 0.720 0.720 0.740 0.720 0.820 4,126,416 3,165,032 0.7670 0.720 0.720 0.740 0.720 0.820 4,126,416 0.7670 -8.86%
2015-05-05 0 0.790 0.780 0.790 0.680 0.900 23,396,021 18,847,335 0.8056 0.790 0.780 0.790 0.680 0.900 23,396,021 0.8056 23.44%
2015-05-04 0 0.640 0.640 0.660 0.630 0.690 434,000 289,820 0.6678 0.640 0.640 0.660 0.630 0.690 434,000 0.6678 -5.88%
2015-04-30 0 0.680 0.660 0.680 0.600 0.680 266,000 176,020 0.6617 0.680 0.660 0.680 0.600 0.680 266,000 0.6617 0.00%
2015-04-29 0 0.680 0.660 0.680 0.660 0.680 372,000 250,020 0.6721 0.680 0.660 0.680 0.660 0.680 372,000 0.6721 4.62%
2015-04-28 0 0.650 0.640 0.660 0.630 0.680 896,000 587,320 0.6555 0.650 0.640 0.660 0.630 0.680 896,000 0.6555 3.17%
2015-04-27 0 0.630 0.630 0.650 0.620 0.670 1,274,000 821,120 0.6445 0.630 0.630 0.650 0.620 0.670 1,274,000 0.6445 5.00%
2015-04-24 0 0.600 0.590 0.610 0.590 0.630 500,000 304,220 0.6084 0.600 0.590 0.610 0.590 0.630 500,000 0.6084 0.00%
2015-04-23 0 0.600 0.590 0.600 0.590 0.620 374,000 224,120 0.5993 0.600 0.590 0.600 0.590 0.620 374,000 0.5993 -3.23%
2015-04-22 0 0.620 0.610 0.620 0.610 0.630 1,008,000 623,000 0.6181 0.620 0.610 0.620 0.610 0.630 1,008,000 0.6181 -3.12%
2015-04-21 0 0.640 0.620 0.650 0.600 0.640 708,000 432,600 0.6110 0.640 0.620 0.650 0.600 0.640 708,000 0.6110 4.92%
2015-04-20 0 0.610 0.560 0.610 0.550 0.660 534,000 315,600 0.5910 0.610 0.560 0.610 0.550 0.660 534,000 0.5910 3.39%
2015-04-17 0 0.590 0.590 0.610 0.590 0.650 326,123 199,668 0.6122 0.590 0.590 0.610 0.590 0.650 326,123 0.6122 -6.35%
2015-04-16 0 0.630 0.620 0.630 0.580 0.700 3,438,000 2,174,440 0.6325 0.630 0.620 0.630 0.580 0.700 3,438,000 0.6325 3.28%
2015-04-15 0 0.610 0.600 0.610 0.590 0.760 3,666,123 2,495,816 0.6808 0.610 0.600 0.610 0.590 0.760 3,666,123 0.6808 10.91%
2015-04-14 0 0.550 0.540 0.550 0.550 0.560 250,000 139,400 0.5576 0.550 0.540 0.550 0.550 0.560 250,000 0.5576 3.77%
2015-04-13 0 0.530 0.530 0.570 0.490 0.570 494,800 262,888 0.5313 0.530 0.530 0.570 0.490 0.570 494,800 0.5313 7.07%
2015-04-10 0 0.495 0.490 0.500 0.495 0.495 10,000 4,950 0.4950 0.495 0.490 0.500 0.495 0.495 10,000 0.4950 -1.00%
2015-04-09 0 0.500 0.495 0.500 0.500 0.500 148,000 74,000 0.5000 0.500 0.495 0.500 0.500 0.500 148,000 0.5000 0.00%
2015-04-08 0 0.500 0.495 0.510 0.490 0.560 440,000 223,350 0.5076 0.500 0.495 0.510 0.490 0.560 440,000 0.5076 -7.41%
2015-04-02 0 0.540 0.480 0.540 0.495 0.540 232,000 116,090 0.5004 0.540 0.480 0.540 0.495 0.540 232,000 0.5004 11.34%
2015-04-01 0 0.485 0.470 0.490 0.460 0.485 204,000 95,640 0.4688 0.485 0.470 0.490 0.460 0.485 204,000 0.4688 -3.00%
2015-03-31 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2015-03-30 0 0.500 0.470 0.500 0.470 0.500 168,000 83,350 0.4961 0.500 0.470 0.500 0.470 0.500 168,000 0.4961 8.70%
2015-03-27 0 0.460 0.460 0.490 0.420 0.500 142,000 66,350 0.4673 0.460 0.460 0.490 0.420 0.500 142,000 0.4673 -8.00%
2015-03-26 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2015-03-25 0 0.500 0.440 0.500 0.500 0.500 100,000 50,000 0.5000 0.500 0.440 0.500 0.500 0.500 100,000 0.5000 6.38%
2015-03-24 0 0.470 0.470 0.495 0.470 0.470 2,000 940 0.4700 0.470 0.470 0.495 0.470 0.470 2,000 0.4700 0.00%
2015-03-23 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - -2.08%
2015-03-20 0 0.480 0.455 0.480 - - 0 0 - 0.480 0.455 0.480 - - 0 - 0.00%
2015-03-19 0 0.480 0.455 0.480 - - 0 0 - 0.480 0.455 0.480 - - 0 - -2.04%
2015-03-18 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - 0.00%
2015-03-17 0 0.490 0.490 0.540 0.455 0.455 28,000 12,740 0.4550 0.490 0.490 0.540 0.455 0.455 28,000 0.4550 5.38%
2015-03-16 0 0.465 0.455 0.550 - - 0 0 - 0.465 0.455 0.550 - - 0 - 0.00%
2015-03-13 0 0.465 0.455 0.530 - - 0 0 - 0.465 0.455 0.530 - - 0 - 0.00%
2015-03-12 0 0.465 0.455 0.540 - - 0 0 - 0.465 0.455 0.540 - - 0 - 0.00%
2015-03-11 0 0.465 0.465 0.490 0.460 0.460 100,000 46,000 0.4600 0.465 0.465 0.490 0.460 0.460 100,000 0.4600 -1.06%
2015-03-10 0 0.470 0.470 0.495 0.470 0.475 90,000 42,490 0.4721 0.470 0.470 0.495 0.470 0.475 90,000 0.4721 -4.08%
2015-03-09 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - -1.01%
2015-03-06 0 0.495 0.470 0.520 - - 0 0 - 0.495 0.470 0.520 - - 0 - 0.00%
2015-03-05 0 0.495 0.475 0.530 - - 0 0 - 0.495 0.475 0.530 - - 0 - 0.00%
2015-03-04 0 0.495 0.490 0.495 - - 0 0 - 0.495 0.490 0.495 - - 0 - -1.00%
2015-03-03 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2015-03-02 0 0.500 0.470 0.520 0.470 0.520 40,000 19,800 0.4950 0.500 0.470 0.520 0.470 0.520 40,000 0.4950 6.38%
2015-02-27 0 0.470 0.465 0.470 0.470 0.470 42,000 19,740 0.4700 0.470 0.465 0.470 0.470 0.470 42,000 0.4700 -2.08%
2015-02-26 0 0.480 0.475 0.480 0.480 0.490 60,000 28,870 0.4812 0.480 0.475 0.480 0.480 0.490 60,000 0.4812 -4.00%
2015-02-25 0 0.500 0.480 0.550 - - 0 0 - 0.500 0.480 0.550 - - 0 - 0.00%
2015-02-24 0 0.500 0.485 0.530 - - 0 0 - 0.500 0.485 0.530 - - 0 - 0.00%
2015-02-23 0 0.500 0.480 0.550 - - 0 0 - 0.500 0.480 0.550 - - 0 - 0.00%
2015-02-18 0 0.500 0.450 0.550 - - 0 0 - 0.500 0.450 0.550 - - 0 - 0.00%
2015-02-17 0 0.500 0.475 0.500 0.455 0.530 24,000 11,840 0.4933 0.500 0.475 0.500 0.455 0.530 24,000 0.4933 0.00%
2015-02-16 0 0.500 0.480 0.550 - - 0 0 - 0.500 0.480 0.550 - - 0 - 0.00%
2015-02-13 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2015-02-12 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2015-02-11 0 0.500 0.480 0.510 0.500 0.500 20,000 10,000 0.5000 0.500 0.480 0.510 0.500 0.500 20,000 0.5000 0.00%
2015-02-10 0 0.500 0.470 0.500 0.460 0.500 126,000 61,700 0.4897 0.500 0.470 0.500 0.460 0.500 126,000 0.4897 1.01%
2015-02-09 0 0.495 0.460 0.495 0.450 0.500 150,000 72,980 0.4865 0.495 0.460 0.495 0.450 0.500 150,000 0.4865 3.13%
2015-02-06 0 0.480 0.450 0.510 - - 0 0 - 0.480 0.450 0.510 - - 0 - 0.00%
2015-02-05 0 0.480 0.460 0.530 - - 0 0 - 0.480 0.460 0.530 - - 0 - 0.00%
2015-02-04 0 0.480 0.460 0.530 - - 0 0 - 0.480 0.460 0.530 - - 0 - 0.00%
2015-02-03 0 0.480 0.455 0.510 - - 0 0 - 0.480 0.455 0.510 - - 0 - 0.00%
2015-02-02 0 0.480 0.460 0.495 - - 0 0 - 0.480 0.460 0.495 - - 0 - 0.00%
2015-01-30 0 0.480 0.480 0.485 0.480 0.485 58,000 27,860 0.4803 0.480 0.480 0.485 0.480 0.485 58,000 0.4803 -5.88%
2015-01-29 0 0.510 0.485 0.510 0.475 0.510 64,000 31,100 0.4859 0.510 0.485 0.510 0.475 0.510 64,000 0.4859 0.00%
2015-01-28 0 0.510 0.465 0.510 - - 0 0 - 0.510 0.465 0.510 - - 0 - -1.92%
2015-01-27 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2015-01-26 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - -1.89%
2015-01-23 0 0.530 0.490 0.530 0.480 0.540 26,000 12,710 0.4888 0.530 0.490 0.530 0.480 0.540 26,000 0.4888 6.00%
2015-01-22 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2015-01-21 0 0.500 0.495 0.500 0.490 0.550 3,174,000 1,588,020 0.5003 0.500 0.495 0.500 0.490 0.550 3,174,000 0.5003 0.00%
2015-01-20 0 0.500 0.500 0.540 0.495 0.500 126,000 62,990 0.4999 0.500 0.500 0.540 0.495 0.500 126,000 0.4999 2.04%
2015-01-19 0 0.490 0.480 0.490 0.490 0.490 142,000 69,580 0.4900 0.490 0.480 0.490 0.490 0.490 142,000 0.4900 -3.92%
2015-01-16 0 0.510 0.500 0.510 0.510 0.520 240,000 122,800 0.5117 0.510 0.500 0.510 0.510 0.520 240,000 0.5117 -3.77%
2015-01-15 0 0.530 0.520 0.530 0.530 0.530 104,000 55,120 0.5300 0.530 0.520 0.530 0.530 0.530 104,000 0.5300 -1.85%
2015-01-14 0 0.540 0.530 0.540 0.540 0.540 200,000 108,000 0.5400 0.540 0.530 0.540 0.540 0.540 200,000 0.5400 -3.57%
2015-01-13 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - -1.75%
2015-01-12 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2015-01-09 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2015-01-08 0 0.570 0.550 0.580 - - 0 0 - 0.570 0.550 0.580 - - 0 - 0.00%
2015-01-07 0 0.570 0.530 0.580 - - 0 0 - 0.570 0.530 0.580 - - 0 - 0.00%
2015-01-06 0 0.570 0.550 0.570 0.550 0.630 464,000 260,500 0.5614 0.570 0.550 0.570 0.550 0.630 464,000 0.5614 -6.56%
2015-01-05 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - -1.61%
2015-01-02 0 0.620 0.580 0.620 0.580 0.630 58,000 34,020 0.5866 0.620 0.580 0.620 0.580 0.630 58,000 0.5866 5.08%
2014-12-31 0 0.590 0.560 0.590 0.570 0.610 44,000 25,260 0.5741 0.590 0.560 0.590 0.570 0.610 44,000 0.5741 0.00%
2014-12-30 0 0.590 0.560 0.590 0.610 0.630 10,000 6,100 0.6100 0.590 0.560 0.590 0.610 0.630 10,000 0.6100 -1.67%
2014-12-29 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2014-12-24 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2014-12-23 0 0.600 0.540 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.540 0.600 0.600 0.600 2,000 0.6000 3.45%
2014-12-22 0 0.580 0.550 0.580 0.580 0.620 210,000 126,020 0.6001 0.580 0.550 0.580 0.580 0.620 210,000 0.6001 0.00%
2014-12-19 0 0.580 0.530 0.580 0.570 0.580 350,000 202,220 0.5778 0.580 0.530 0.580 0.570 0.580 350,000 0.5778 3.57%
2014-12-18 0 0.560 0.540 0.560 0.530 0.570 196,000 107,540 0.5487 0.560 0.540 0.560 0.530 0.570 196,000 0.5487 -3.45%
2014-12-17 0 0.580 0.570 0.580 0.560 0.580 360,000 204,240 0.5673 0.580 0.570 0.580 0.560 0.580 360,000 0.5673 -3.33%
2014-12-16 0 0.600 0.570 0.600 0.580 0.600 150,000 88,000 0.5867 0.600 0.570 0.600 0.580 0.600 150,000 0.5867 0.00%
2014-12-15 0 0.600 0.580 0.600 0.560 0.610 1,104,000 648,480 0.5874 0.600 0.580 0.600 0.560 0.610 1,104,000 0.5874 -4.76%
2014-12-12 0 0.630 0.630 0.650 0.630 0.630 20,000 12,600 0.6300 0.630 0.630 0.650 0.630 0.630 20,000 0.6300 1.61%
2014-12-11 0 0.620 0.620 0.660 0.620 0.630 194,000 120,640 0.6219 0.620 0.620 0.660 0.620 0.630 194,000 0.6219 -3.12%
2014-12-10 0 0.640 0.630 0.660 0.640 0.640 58,000 37,120 0.6400 0.640 0.630 0.660 0.640 0.640 58,000 0.6400 -3.03%
2014-12-09 0 0.660 0.630 0.660 0.630 0.680 1,132,000 745,940 0.6590 0.660 0.630 0.660 0.630 0.680 1,132,000 0.6590 3.13%
2014-12-08 0 0.640 0.630 0.650 0.640 0.670 814,000 535,280 0.6576 0.640 0.630 0.650 0.640 0.670 814,000 0.6576 -7.25%
2014-12-05 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2014-12-04 0 0.690 0.640 0.690 0.680 0.700 194,000 134,300 0.6923 0.690 0.640 0.690 0.680 0.700 194,000 0.6923 4.55%
2014-12-03 0 0.660 0.620 0.680 0.660 0.670 9,574,000 6,320,440 0.6602 0.660 0.620 0.680 0.660 0.670 9,574,000 0.6602 0.00%
2014-12-02 0 0.660 0.630 0.660 0.640 0.660 64,000 41,860 0.6541 0.660 0.630 0.660 0.640 0.660 64,000 0.6541 3.13%
2014-12-01 0 0.640 0.630 0.650 0.630 0.680 394,000 253,620 0.6437 0.640 0.630 0.650 0.630 0.680 394,000 0.6437 -3.03%
2014-11-28 0 0.660 0.640 0.670 0.650 0.680 1,138,000 748,460 0.6577 0.660 0.640 0.670 0.650 0.680 1,138,000 0.6577 -1.49%
2014-11-27 0 0.670 0.670 0.690 0.660 0.690 514,000 343,460 0.6682 0.670 0.670 0.690 0.660 0.690 514,000 0.6682 1.52%
2014-11-26 0 0.660 0.660 0.670 0.660 0.720 702,000 475,760 0.6777 0.660 0.660 0.670 0.660 0.720 702,000 0.6777 -7.04%
2014-11-25 0 0.710 0.690 0.700 0.680 0.760 5,420,123 3,884,923 0.7168 0.710 0.690 0.700 0.680 0.760 5,420,123 0.7168 10.94%
2014-11-24 0 0.640 0.620 0.650 0.620 0.650 748,000 471,540 0.6304 0.640 0.620 0.650 0.620 0.650 748,000 0.6304 -4.48%
2014-11-21 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - -2.90%
2014-11-20 0 0.690 0.650 0.690 0.680 0.690 154,000 104,740 0.6801 0.690 0.650 0.690 0.680 0.690 154,000 0.6801 -1.43%
2014-11-19 0 0.700 0.660 0.700 0.660 0.720 1,338,000 914,600 0.6836 0.700 0.660 0.700 0.660 0.720 1,338,000 0.6836 1.45%
2014-11-18 0 0.690 0.650 0.690 0.650 0.700 374,000 248,720 0.6650 0.690 0.650 0.690 0.650 0.700 374,000 0.6650 1.47%
2014-11-17 0 0.680 0.680 0.700 0.680 0.740 764,000 534,500 0.6996 0.680 0.680 0.700 0.680 0.740 764,000 0.6996 -1.45%
2014-11-14 0 0.690 0.650 0.690 0.640 0.700 282,000 182,900 0.6486 0.690 0.650 0.690 0.640 0.700 282,000 0.6486 1.47%
2014-11-13 0 0.680 0.650 0.680 0.650 0.720 1,558,000 1,072,000 0.6881 0.680 0.650 0.680 0.650 0.720 1,558,000 0.6881 1.49%
2014-11-12 0 0.670 0.640 0.690 0.660 0.680 200,000 134,560 0.6728 0.670 0.640 0.690 0.660 0.680 200,000 0.6728 6.35%
2014-11-11 0 0.630 0.630 0.660 0.630 0.650 340,000 217,000 0.6382 0.630 0.630 0.660 0.630 0.650 340,000 0.6382 0.00%
2014-11-10 0 0.630 0.630 0.670 0.630 0.670 662,000 423,180 0.6392 0.630 0.630 0.670 0.630 0.670 662,000 0.6392 0.00%
2014-11-07 0 0.630 0.610 0.630 0.610 0.640 4,000 2,500 0.6250 0.630 0.610 0.630 0.610 0.640 4,000 0.6250 -1.56%
2014-11-06 0 0.640 0.610 0.640 0.640 0.650 40,000 25,620 0.6405 0.640 0.610 0.640 0.640 0.650 40,000 0.6405 0.00%
2014-11-05 0 0.640 0.600 0.640 0.600 0.650 92,000 56,440 0.6135 0.640 0.600 0.640 0.600 0.650 92,000 0.6135 0.00%
2014-11-04 0 0.640 0.640 0.650 0.640 0.660 196,000 126,620 0.6460 0.640 0.640 0.650 0.640 0.660 196,000 0.6460 0.00%
2014-11-03 0 0.640 0.590 0.620 0.600 0.650 206,000 125,740 0.6104 0.640 0.590 0.620 0.600 0.650 206,000 0.6104 4.92%
2014-10-31 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2014-10-30 0 0.610 0.590 0.610 0.580 0.610 16,000 9,500 0.5938 0.610 0.590 0.610 0.580 0.610 16,000 0.5938 0.00%
2014-10-29 0 0.610 0.580 0.610 0.590 0.610 44,000 26,300 0.5977 0.610 0.580 0.610 0.590 0.610 44,000 0.5977 -1.61%
2014-10-28 0 0.620 0.580 0.620 0.580 0.630 358,000 211,520 0.5908 0.620 0.580 0.620 0.580 0.630 358,000 0.5908 1.64%
2014-10-27 0 0.610 0.600 0.630 0.610 0.620 94,000 58,040 0.6174 0.610 0.600 0.630 0.610 0.620 94,000 0.6174 -7.58%
2014-10-24 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2014-10-23 0 0.660 0.640 0.660 0.640 0.670 194,616 126,035 0.6476 0.660 0.640 0.660 0.640 0.670 194,616 0.6476 1.54%
2014-10-22 0 0.650 0.650 0.670 0.650 0.650 30,000 19,500 0.6500 0.650 0.650 0.670 0.650 0.650 30,000 0.6500 3.17%
2014-10-21 0 0.630 0.620 0.640 0.620 0.680 248,000 158,580 0.6394 0.630 0.620 0.640 0.620 0.680 248,000 0.6394 -7.35%
2014-10-20 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2014-10-17 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2014-10-16 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2014-10-15 0 0.680 0.650 0.690 - - 0 0 - 0.680 0.650 0.690 - - 0 - 0.00%
2014-10-14 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - -1.45%
2014-10-13 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - -1.43%
2014-10-10 0 0.700 0.680 0.700 0.680 0.700 88,247 60,340 0.6838 0.700 0.680 0.700 0.680 0.700 88,247 0.6838 -4.11%
2014-10-09 0 0.730 0.700 0.730 0.690 0.740 16,000 11,240 0.7025 0.730 0.700 0.730 0.690 0.740 16,000 0.7025 2.82%
2014-10-08 0 0.710 0.670 0.710 0.660 0.710 28,000 19,000 0.6786 0.710 0.670 0.710 0.660 0.710 28,000 0.6786 0.00%
2014-10-07 0 0.710 0.680 0.710 0.680 0.720 46,000 32,000 0.6957 0.710 0.680 0.710 0.680 0.720 46,000 0.6957 4.41%
2014-10-06 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2014-10-03 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2014-09-30 0 0.680 0.630 0.690 - - 0 0 - 0.680 0.630 0.690 - - 0 - 0.00%
2014-09-29 0 0.680 0.660 0.680 0.680 0.680 30,000 20,400 0.6800 0.680 0.660 0.680 0.680 0.680 30,000 0.6800 -2.86%
2014-09-26 0 0.700 0.690 0.710 - - 0 0 - 0.700 0.690 0.710 - - 0 - 0.00%
2014-09-25 0 0.700 0.690 0.700 0.700 0.710 296,000 207,300 0.7003 0.700 0.690 0.700 0.700 0.710 296,000 0.7003 -1.41%
2014-09-24 0 0.710 0.690 0.710 0.680 0.710 206,000 142,700 0.6927 0.710 0.690 0.710 0.680 0.710 206,000 0.6927 2.90%
2014-09-23 0 0.690 0.670 0.690 0.690 0.690 120,000 82,800 0.6900 0.690 0.670 0.690 0.690 0.690 120,000 0.6900 -1.43%
2014-09-22 0 0.700 0.690 0.700 - - 337 215 0.6380 0.700 0.690 0.700 - - 337 0.6380 -1.41%
2014-09-19 0 0.710 0.700 0.740 0.700 0.720 1,060,000 751,900 0.7093 0.710 0.700 0.740 0.700 0.720 1,060,000 0.7093 -5.33%
2014-09-18 0 0.750 0.720 0.750 0.730 0.790 654,000 487,000 0.7446 0.750 0.720 0.750 0.730 0.790 654,000 0.7446 -1.32%
2014-09-17 0 0.760 0.760 0.780 0.720 0.790 2,662,000 1,988,600 0.7470 0.760 0.760 0.780 0.720 0.790 2,662,000 0.7470 8.57%
2014-09-16 0 0.700 0.700 0.720 0.700 0.700 40,000 28,000 0.7000 0.700 0.700 0.720 0.700 0.700 40,000 0.7000 -2.78%
2014-09-15 0 0.720 0.710 0.720 0.700 0.740 1,278,000 894,940 0.7003 0.720 0.710 0.720 0.700 0.740 1,278,000 0.7003 1.41%
2014-09-12 0 0.710 0.700 0.710 0.700 0.750 1,470,000 1,046,200 0.7117 0.710 0.700 0.710 0.700 0.750 1,470,000 0.7117 5.97%
2014-09-11 0 0.670 0.670 0.680 0.670 0.760 6,966,400 4,941,196 0.7093 0.670 0.670 0.680 0.670 0.760 6,966,400 0.7093 -4.29%
2014-09-10 0 0.700 0.680 0.700 0.680 0.720 78,000 53,640 0.6877 0.700 0.680 0.700 0.680 0.720 78,000 0.6877 0.00%
2014-09-08 0 0.700 0.680 0.700 0.680 0.710 4,992,000 3,403,360 0.6818 0.700 0.680 0.700 0.680 0.710 4,992,000 0.6818 6.06%
2014-09-05 0 0.660 0.660 0.690 0.660 0.660 78,000 51,480 0.6600 0.660 0.660 0.690 0.660 0.660 78,000 0.6600 0.00%
2014-09-04 0 0.660 0.660 0.680 0.650 0.720 1,266,000 868,780 0.6862 0.660 0.660 0.680 0.650 0.720 1,266,000 0.6862 -2.94%
2014-09-03 0 0.680 0.670 0.690 0.680 0.720 2,106,000 1,450,960 0.6890 0.680 0.670 0.690 0.680 0.720 2,106,000 0.6890 -5.56%
2014-09-02 0 0.720 0.700 0.720 0.700 0.730 1,380,000 975,880 0.7072 0.720 0.700 0.720 0.700 0.730 1,380,000 0.7072 1.41%
2014-09-01 0 0.710 0.690 0.710 0.650 0.710 428,000 295,280 0.6899 0.710 0.690 0.710 0.650 0.710 428,000 0.6899 2.90%
2014-08-29 0 0.690 0.670 0.690 0.690 0.720 8,000 5,620 0.7025 0.690 0.670 0.690 0.690 0.720 8,000 0.7025 0.00%
2014-08-28 0 0.690 0.670 0.690 0.670 0.690 210,000 140,920 0.6710 0.690 0.670 0.690 0.670 0.690 210,000 0.6710 -1.43%
2014-08-27 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2014-08-26 0 0.700 0.690 0.700 0.660 0.700 330,000 223,060 0.6759 0.700 0.690 0.700 0.660 0.700 330,000 0.6759 2.94%
2014-08-25 0 0.680 0.670 0.680 0.660 0.710 52,000 35,400 0.6808 0.680 0.670 0.680 0.660 0.710 52,000 0.6808 -2.86%
2014-08-22 0 0.700 0.680 0.700 0.690 0.720 116,000 80,540 0.6943 0.700 0.680 0.700 0.690 0.720 116,000 0.6943 0.00%
2014-08-21 0 0.700 0.650 0.700 0.680 0.700 14,000 9,600 0.6857 0.700 0.650 0.700 0.680 0.700 14,000 0.6857 2.94%
2014-08-20 0 0.680 0.650 0.680 0.670 0.680 96,000 64,340 0.6702 0.680 0.650 0.680 0.670 0.680 96,000 0.6702 1.49%
2014-08-19 0 0.670 0.650 0.680 0.650 0.670 220,000 145,260 0.6603 0.670 0.650 0.680 0.650 0.670 220,000 0.6603 -1.47%
2014-08-18 0 0.680 0.670 0.690 0.670 0.680 160,800 108,372 0.6740 0.680 0.670 0.690 0.670 0.680 160,800 0.6740 0.00%
2014-08-15 0 0.680 0.660 0.680 0.650 0.710 706,000 473,920 0.6713 0.680 0.660 0.680 0.650 0.710 706,000 0.6713 0.00%
2014-08-14 0 0.680 0.670 0.700 0.660 0.690 566,000 384,860 0.6800 0.680 0.670 0.700 0.660 0.690 566,000 0.6800 0.00%
2014-08-13 0 0.680 0.670 0.710 0.680 0.720 492,000 338,020 0.6870 0.680 0.670 0.710 0.680 0.720 492,000 0.6870 -4.23%
2014-08-12 0 0.710 0.690 0.710 0.670 0.710 1,018,000 700,740 0.6883 0.710 0.690 0.710 0.670 0.710 1,018,000 0.6883 0.00%
2014-08-11 0 0.710 0.700 0.710 0.710 0.760 730,000 523,200 0.7167 0.710 0.700 0.710 0.710 0.760 730,000 0.7167 -2.74%
2014-08-08 0 0.730 0.720 0.740 0.720 0.760 1,004,000 734,120 0.7312 0.730 0.720 0.740 0.720 0.760 1,004,000 0.7312 0.00%
2014-08-07 0 0.730 0.720 0.730 0.660 0.850 11,426,513 8,579,685 0.7509 0.730 0.720 0.730 0.660 0.850 11,426,513 0.7509 5.80%
2014-08-06 0 0.690 0.680 0.700 0.640 0.700 192,000 130,820 0.6814 0.690 0.680 0.700 0.640 0.700 192,000 0.6814 -1.43%
2014-08-05 0 0.700 0.680 0.700 0.690 0.700 66,000 45,600 0.6909 0.700 0.680 0.700 0.690 0.700 66,000 0.6909 1.45%
2014-08-04 0 0.690 0.670 0.690 0.600 0.710 2,730,000 1,828,440 0.6698 0.690 0.670 0.690 0.600 0.710 2,730,000 0.6698 -1.43%
2014-08-01 0 0.700 0.680 0.700 0.600 0.710 2,558,000 1,750,180 0.6842 0.700 0.680 0.700 0.600 0.710 2,558,000 0.6842 6.06%
2014-07-31 0 0.660 0.630 0.660 0.660 0.660 2,000 1,320 0.6600 0.660 0.630 0.660 0.660 0.660 2,000 0.6600 1.54%
2014-07-30 0 0.650 0.620 0.650 0.620 0.670 1,584,000 1,026,520 0.6481 0.650 0.620 0.650 0.620 0.670 1,584,000 0.6481 -1.52%
2014-07-29 0 0.660 0.640 0.660 0.610 0.690 468,000 306,800 0.6556 0.660 0.640 0.660 0.610 0.690 468,000 0.6556 0.00%
2014-07-28 0 0.660 0.670 0.680 0.550 0.680 2,990,000 1,923,960 0.6435 0.660 0.670 0.680 0.550 0.680 2,990,000 0.6435 15.79%
2014-07-25 0 0.570 0.570 0.600 0.560 0.600 14,000 8,040 0.5743 0.570 0.570 0.600 0.560 0.600 14,000 0.5743 -3.39%
2014-07-24 0 0.590 0.570 0.590 0.520 0.620 3,030,000 1,679,280 0.5542 0.590 0.570 0.590 0.520 0.620 3,030,000 0.5542 0.00%
2014-07-23 0 0.590 0.590 0.610 0.590 0.650 656,000 392,860 0.5989 0.590 0.590 0.610 0.590 0.650 656,000 0.5989 -4.84%
2014-07-22 0 0.620 0.610 0.640 0.610 0.650 1,506,000 937,200 0.6223 0.620 0.610 0.640 0.610 0.650 1,506,000 0.6223 -4.62%
2014-07-21 0 0.650 0.620 0.650 0.600 0.650 766,000 491,140 0.6412 0.650 0.620 0.650 0.600 0.650 766,000 0.6412 4.84%
2014-07-18 0 0.620 0.590 0.620 0.580 0.640 1,146,000 703,080 0.6135 0.620 0.590 0.620 0.580 0.640 1,146,000 0.6135 3.33%
2014-07-17 0 0.600 0.590 0.600 0.590 0.620 804,000 482,780 0.6005 0.600 0.590 0.600 0.590 0.620 804,000 0.6005 0.00%
2014-07-16 0 0.600 0.580 0.600 0.510 0.610 1,960,000 1,144,140 0.5837 0.600 0.580 0.600 0.510 0.610 1,960,000 0.5837 1.69%
2014-07-15 0 0.590 0.580 0.590 0.570 0.620 676,000 392,380 0.5804 0.590 0.580 0.590 0.570 0.620 676,000 0.5804 -1.67%
2014-07-14 0 0.600 0.580 0.600 0.570 0.640 1,738,000 1,038,160 0.5973 0.600 0.580 0.600 0.570 0.640 1,738,000 0.5973 5.26%
2014-07-11 0 0.570 0.560 0.580 0.560 0.650 1,212,000 701,920 0.5791 0.570 0.560 0.580 0.560 0.650 1,212,000 0.5791 -8.06%
2014-07-10 0 0.620 0.600 0.620 0.600 0.690 2,410,000 1,527,220 0.6337 0.620 0.600 0.620 0.600 0.690 2,410,000 0.6337 -8.82%
2014-07-09 0 0.680 0.670 0.680 0.590 0.700 11,752,616 7,676,674 0.6532 0.680 0.670 0.680 0.590 0.700 11,752,616 0.6532 6.25%
2014-07-08 0 0.640 0.620 0.640 0.510 0.640 10,925,000 6,597,940 0.6039 0.640 0.620 0.640 0.510 0.640 10,925,000 0.6039 23.08%
2014-07-07 0 0.520 0.500 0.520 0.475 0.520 1,092,000 544,160 0.4983 0.520 0.500 0.520 0.475 0.520 1,092,000 0.4983 4.00%
2014-07-04 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2014-07-03 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2014-07-02 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2014-06-30 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2014-06-27 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2014-06-26 0 0.500 0.485 0.500 0.485 0.500 146,000 71,360 0.4888 0.500 0.485 0.500 0.485 0.500 146,000 0.4888 -1.96%
2014-06-25 0 0.510 0.470 0.510 0.485 0.510 612,000 298,910 0.4884 0.510 0.470 0.510 0.485 0.510 612,000 0.4884 6.25%
2014-06-24 0 0.480 0.450 0.480 0.430 0.480 420,000 196,680 0.4683 0.480 0.450 0.480 0.430 0.480 420,000 0.4683 9.09%
2014-06-23 0 0.440 0.440 0.465 0.420 0.485 560,000 262,630 0.4690 0.440 0.440 0.465 0.420 0.485 560,000 0.4690 -3.30%
2014-06-20 0 0.455 0.450 0.460 0.455 0.465 328,000 150,500 0.4588 0.455 0.450 0.460 0.455 0.465 328,000 0.4588 -3.19%
2014-06-19 0 0.470 0.470 0.485 0.470 0.500 1,092,000 525,970 0.4817 0.470 0.470 0.485 0.470 0.500 1,092,000 0.4817 -7.84%
2014-06-18 0 0.510 0.510 0.530 0.510 0.530 356,000 184,180 0.5174 0.510 0.510 0.530 0.510 0.530 356,000 0.5174 -3.77%
2014-06-17 0 0.530 0.510 0.530 0.530 0.530 14,000 7,420 0.5300 0.530 0.510 0.530 0.530 0.530 14,000 0.5300 1.92%
2014-06-16 0 0.520 0.520 0.530 0.480 0.520 1,266,000 645,660 0.5100 0.520 0.520 0.530 0.480 0.520 1,266,000 0.5100 -1.89%
2014-06-13 0 0.530 0.530 0.550 0.520 0.570 1,950,000 1,059,760 0.5435 0.530 0.530 0.550 0.520 0.570 1,950,000 0.5435 1.92%
2014-06-12 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2014-06-11 0 0.520 0.520 0.540 0.520 0.550 510,000 268,340 0.5262 0.520 0.520 0.540 0.520 0.550 510,000 0.5262 0.00%
2014-06-10 0 0.520 0.520 0.530 0.510 0.520 338,000 173,980 0.5147 0.520 0.520 0.530 0.510 0.520 338,000 0.5147 0.00%
2014-06-09 0 0.520 0.500 0.520 0.510 0.520 52,000 26,540 0.5104 0.520 0.500 0.520 0.510 0.520 52,000 0.5104 1.96%
2014-06-06 0 0.510 0.510 0.530 0.510 0.530 344,000 180,160 0.5237 0.510 0.510 0.530 0.510 0.530 344,000 0.5237 -3.77%
2014-06-05 0 0.530 0.510 0.530 0.490 0.540 2,222,000 1,140,410 0.5132 0.530 0.510 0.530 0.490 0.540 2,222,000 0.5132 9.28%
2014-06-04 0 0.485 0.485 0.500 0.480 0.485 14,000 6,740 0.4814 0.485 0.485 0.500 0.480 0.485 14,000 0.4814 -2.02%
2014-06-03 0 0.495 0.490 0.510 0.495 0.510 250,000 126,240 0.5050 0.495 0.490 0.510 0.495 0.510 250,000 0.5050 3.13%
2014-05-30 0 0.480 0.480 0.495 0.480 0.480 150,000 72,000 0.4800 0.480 0.480 0.495 0.480 0.480 150,000 0.4800 0.00%
2014-05-29 0 0.480 0.480 0.495 0.475 0.495 816,000 391,970 0.4804 0.480 0.480 0.495 0.475 0.495 816,000 0.4804 1.05%
2014-05-28 0 0.475 0.475 0.485 0.475 0.480 348,000 165,470 0.4755 0.475 0.475 0.485 0.475 0.480 348,000 0.4755 -3.06%
2014-05-27 0 0.490 0.490 0.495 0.490 0.500 350,000 173,180 0.4948 0.490 0.490 0.495 0.490 0.500 350,000 0.4948 -1.01%
2014-05-26 0 0.495 0.495 0.500 0.495 0.510 548,000 273,960 0.4999 0.495 0.495 0.500 0.495 0.510 548,000 0.4999 -2.94%
2014-05-23 0 0.510 0.500 0.510 0.480 0.530 7,778,000 3,886,330 0.4997 0.510 0.500 0.510 0.480 0.530 7,778,000 0.4997 4.08%
2014-05-22 0 0.490 0.475 0.495 0.475 0.590 7,740,184 3,982,285 0.5145 0.490 0.475 0.495 0.475 0.590 7,740,184 0.5145 1.03%
2014-05-21 0 0.485 0.480 0.485 0.465 0.510 3,738,000 1,837,560 0.4916 0.485 0.480 0.485 0.465 0.510 3,738,000 0.4916 0.00%
2014-05-20 0 0.485 0.475 0.485 0.430 0.500 6,520,000 3,149,590 0.4831 0.485 0.475 0.485 0.430 0.500 6,520,000 0.4831 5.43%
2014-05-19 0 0.460 0.445 0.460 0.420 0.460 638,000 290,420 0.4552 0.460 0.445 0.460 0.420 0.460 638,000 0.4552 5.75%
2014-05-16 0 0.435 0.420 0.435 0.435 0.435 100,000 43,500 0.4350 0.435 0.420 0.435 0.435 0.435 100,000 0.4350 1.16%
2014-05-15 0 0.430 0.430 0.435 0.430 0.430 42,000 18,060 0.4300 0.430 0.430 0.435 0.430 0.430 42,000 0.4300 0.00%
2014-05-14 0 0.430 0.420 0.430 0.410 0.430 192,000 80,220 0.4178 0.430 0.420 0.430 0.410 0.430 192,000 0.4178 -1.15%
2014-05-13 0 0.435 0.435 0.445 0.435 0.470 518,000 238,600 0.4606 0.435 0.435 0.445 0.435 0.470 518,000 0.4606 -1.14%
2014-05-12 0 0.440 0.425 0.440 0.425 0.440 852,000 366,380 0.4300 0.440 0.425 0.440 0.425 0.440 852,000 0.4300 4.76%
2014-05-09 0 0.420 0.415 0.430 0.420 0.430 706,000 300,050 0.4250 0.420 0.415 0.430 0.420 0.430 706,000 0.4250 2.44%
2014-05-08 0 0.410 0.405 0.415 0.410 0.410 60,000 24,600 0.4100 0.410 0.405 0.415 0.410 0.410 60,000 0.4100 -4.65%
2014-05-07 0 0.430 0.420 0.430 0.410 0.435 228,000 95,740 0.4199 0.430 0.420 0.430 0.410 0.435 228,000 0.4199 6.17%
2014-05-05 0 0.405 0.390 0.410 - - 0 0 - 0.405 0.390 0.410 - - 0 - 0.00%
2014-05-02 0 0.405 0.380 0.405 0.385 0.410 54,000 21,130 0.3913 0.405 0.380 0.405 0.385 0.410 54,000 0.3913 2.53%
2014-04-30 0 0.395 0.390 0.410 - - 0 0 - 0.395 0.390 0.410 - - 0 - 0.00%
2014-04-29 0 0.395 0.390 0.410 - - 0 0 - 0.395 0.390 0.410 - - 0 - 0.00%
2014-04-28 0 0.395 0.390 0.410 0.395 0.395 10,000 3,950 0.3950 0.395 0.390 0.410 0.395 0.395 10,000 0.3950 -3.66%
2014-04-25 0 0.410 0.400 0.415 - - 0 0 - 0.410 0.400 0.415 - - 0 - 0.00%
2014-04-24 0 0.410 0.400 0.415 - - 0 0 - 0.410 0.400 0.415 - - 0 - 0.00%
2014-04-23 0 0.410 0.400 0.410 0.400 0.415 3,256,000 1,301,940 0.3999 0.410 0.400 0.410 0.400 0.415 3,256,000 0.3999 -1.20%
2014-04-22 0 0.415 0.395 0.415 0.395 0.420 214,000 86,500 0.4042 0.415 0.395 0.415 0.395 0.420 214,000 0.4042 -1.19%
2014-04-17 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2014-04-16 0 0.420 0.400 0.420 0.415 0.420 92,000 38,190 0.4151 0.420 0.400 0.420 0.415 0.420 92,000 0.4151 0.00%
2014-04-15 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2014-04-14 0 0.420 0.390 0.425 0.420 0.420 42,000 17,640 0.4200 0.420 0.390 0.425 0.420 0.420 42,000 0.4200 0.00%
2014-04-11 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2014-04-10 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2014-04-09 0 0.420 0.395 0.420 0.410 0.420 82,000 33,690 0.4109 0.420 0.395 0.420 0.410 0.420 82,000 0.4109 1.20%
2014-04-08 0 0.415 0.400 0.420 0.400 0.415 14,000 5,630 0.4021 0.415 0.400 0.420 0.400 0.415 14,000 0.4021 0.00%
2014-04-07 0 0.415 0.390 0.415 0.380 0.420 280,000 106,700 0.3811 0.415 0.390 0.415 0.380 0.420 280,000 0.3811 -1.19%
2014-04-04 0 0.420 0.380 0.420 0.415 0.420 6,172 2,561 0.4149 0.420 0.380 0.420 0.415 0.420 6,172 0.4149 3.70%
2014-04-03 0 0.405 0.400 0.415 - - 0 0 - 0.405 0.400 0.415 - - 0 - 0.00%
2014-04-02 0 0.405 0.405 0.420 0.400 0.420 284,000 115,980 0.4084 0.405 0.405 0.420 0.400 0.420 284,000 0.4084 -6.90%
2014-04-01 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - -1.14%
2014-03-31 0 0.440 0.420 0.440 0.415 0.440 358,000 151,370 0.4228 0.440 0.420 0.440 0.415 0.440 358,000 0.4228 4.76%
2014-03-28 0 0.420 0.415 0.430 0.420 0.420 80,000 33,600 0.4200 0.420 0.415 0.430 0.420 0.420 80,000 0.4200 -1.18%
2014-03-27 0 0.425 0.425 0.430 0.425 0.435 262,000 111,730 0.4265 0.425 0.425 0.430 0.425 0.435 262,000 0.4265 -2.30%
2014-03-26 0 0.435 0.430 0.445 0.435 0.435 148,000 64,380 0.4350 0.435 0.430 0.445 0.435 0.435 148,000 0.4350 0.00%
2014-03-25 0 0.435 0.435 0.445 0.435 0.460 614,000 273,360 0.4452 0.435 0.435 0.445 0.435 0.460 614,000 0.4452 -1.14%
2014-03-24 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2014-03-21 0 0.440 0.440 0.450 0.435 0.450 346,000 150,750 0.4357 0.440 0.440 0.450 0.435 0.450 346,000 0.4357 -2.22%
2014-03-20 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2014-03-19 0 0.450 0.440 0.450 0.415 0.460 1,519,707 661,281 0.4351 0.450 0.440 0.450 0.415 0.460 1,519,707 0.4351 4.65%
2014-03-18 0 0.430 0.420 0.435 0.420 0.430 2,900,000 1,218,200 0.4201 0.430 0.420 0.435 0.420 0.430 2,900,000 0.4201 3.61%
2014-03-17 0 0.415 0.415 0.430 - - 0 0 - 0.415 0.415 0.430 - - 0 - 0.00%
2014-03-14 0 0.415 0.415 0.425 0.415 0.425 86,000 36,190 0.4208 0.415 0.415 0.425 0.415 0.425 86,000 0.4208 -3.49%
2014-03-13 0 0.430 0.430 0.440 0.420 0.435 610,000 264,020 0.4328 0.430 0.430 0.440 0.420 0.435 610,000 0.4328 1.18%
2014-03-12 0 0.425 0.420 0.435 0.425 0.425 50,000 21,250 0.4250 0.425 0.420 0.435 0.425 0.425 50,000 0.4250 -1.16%
2014-03-11 0 0.430 0.425 0.435 0.430 0.435 46,000 19,840 0.4313 0.430 0.425 0.435 0.430 0.435 46,000 0.4313 0.00%
2014-03-10 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - 0.00%
2014-03-07 0 0.430 0.425 0.440 0.430 0.430 100,000 43,000 0.4300 0.430 0.425 0.440 0.430 0.430 100,000 0.4300 -1.15%
2014-03-06 0 0.435 0.430 0.440 - - 0 0 - 0.435 0.430 0.440 - - 0 - 0.00%
2014-03-05 0 0.435 0.430 0.440 - - 0 0 - 0.435 0.430 0.440 - - 0 - 0.00%
2014-03-04 0 0.435 0.430 0.440 0.425 0.440 264,000 114,390 0.4333 0.435 0.430 0.440 0.425 0.440 264,000 0.4333 0.00%
2014-03-03 0 0.435 0.430 0.435 0.420 0.440 106,000 45,800 0.4321 0.435 0.430 0.435 0.420 0.440 106,000 0.4321 0.00%
2014-02-28 0 0.435 0.425 0.435 0.420 0.435 102,000 42,870 0.4203 0.435 0.425 0.435 0.420 0.435 102,000 0.4203 0.00%
2014-02-27 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - 0.00%
2014-02-26 0 0.435 0.420 0.430 0.415 0.435 722,000 309,470 0.4286 0.435 0.420 0.430 0.415 0.435 722,000 0.4286 2.35%
2014-02-25 0 0.425 0.425 0.435 0.420 0.470 1,192,000 523,980 0.4396 0.425 0.425 0.435 0.420 0.470 1,192,000 0.4396 0.00%
2014-02-24 0 0.425 0.400 0.425 0.400 0.425 370,000 149,700 0.4046 0.425 0.400 0.425 0.400 0.425 370,000 0.4046 6.25%
2014-02-21 0 0.400 0.400 0.420 0.400 0.420 226,000 90,860 0.4020 0.400 0.400 0.420 0.400 0.420 226,000 0.4020 -1.23%
2014-02-20 0 0.405 0.405 0.420 0.405 0.410 70,000 28,600 0.4086 0.405 0.405 0.420 0.405 0.410 70,000 0.4086 -2.41%
2014-02-19 0 0.415 0.415 0.425 0.415 0.415 60,000 24,900 0.4150 0.415 0.415 0.425 0.415 0.415 60,000 0.4150 -1.19%
2014-02-18 0 0.420 0.415 0.435 - - 0 0 - 0.420 0.415 0.435 - - 0 - 0.00%
2014-02-17 0 0.420 0.415 0.435 0.420 0.425 320,000 134,910 0.4216 0.420 0.415 0.435 0.420 0.425 320,000 0.4216 -1.18%
2014-02-14 0 0.425 0.410 0.445 0.420 0.445 778,000 332,720 0.4277 0.425 0.410 0.445 0.420 0.445 778,000 0.4277 0.00%
2014-02-13 0 0.425 0.410 0.425 0.410 0.425 68,000 28,150 0.4140 0.425 0.410 0.425 0.410 0.425 68,000 0.4140 -1.16%
2014-02-12 0 0.430 0.415 0.430 0.430 0.430 2,000 860 0.4300 0.430 0.415 0.430 0.430 0.430 2,000 0.4300 1.18%
2014-02-11 0 0.425 0.415 0.425 0.415 0.425 952,000 401,680 0.4219 0.425 0.415 0.425 0.415 0.425 952,000 0.4219 2.41%
2014-02-10 0 0.415 0.415 0.425 0.415 0.415 74,000 30,710 0.4150 0.415 0.415 0.425 0.415 0.415 74,000 0.4150 0.00%
2014-02-07 0 0.415 0.415 0.425 - - 0 0 - 0.415 0.415 0.425 - - 0 - 0.00%
2014-02-06 0 0.415 0.410 0.425 - - 100,000 41,500 0.4150 0.415 0.410 0.425 - - 100,000 0.4150 0.00%
2014-02-05 0 0.415 0.410 0.425 0.415 0.415 120,000 49,800 0.4150 0.415 0.410 0.425 0.415 0.415 120,000 0.4150 0.00%
2014-02-04 0 0.415 0.415 0.420 0.415 0.420 272,000 114,080 0.4194 0.415 0.415 0.420 0.415 0.420 272,000 0.4194 -2.35%
2014-01-30 0 0.425 0.420 0.425 - - 0 0 - 0.425 0.420 0.425 - - 0 - 0.00%
2014-01-29 0 0.425 0.425 0.430 0.420 0.425 50,000 21,200 0.4240 0.425 0.425 0.430 0.420 0.425 50,000 0.4240 1.19%
2014-01-28 0 0.420 0.415 0.420 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2014-01-27 0 0.420 0.410 0.420 0.405 0.425 902,000 372,340 0.4128 0.420 0.410 0.420 0.405 0.425 902,000 0.4128 -2.33%
2014-01-24 0 0.430 0.420 0.430 0.430 0.435 146,000 63,240 0.4332 0.430 0.420 0.430 0.430 0.435 146,000 0.4332 1.18%
2014-01-23 0 0.425 0.425 0.435 0.420 0.430 1,072,000 458,180 0.4274 0.425 0.425 0.435 0.420 0.430 1,072,000 0.4274 -3.41%
2014-01-22 0 0.440 0.435 0.445 0.435 0.440 496,000 216,970 0.4374 0.440 0.435 0.445 0.435 0.440 496,000 0.4374 -2.22%
2014-01-21 0 0.450 0.435 0.455 0.440 0.475 1,606,000 723,340 0.4504 0.450 0.435 0.455 0.440 0.475 1,606,000 0.4504 0.00%
2014-01-20 0 0.450 0.435 0.450 0.435 0.510 494,514 220,105 0.4451 0.450 0.435 0.450 0.435 0.510 494,514 0.4451 0.00%
2014-01-17 0 0.450 0.435 0.450 0.430 0.460 2,228,000 976,060 0.4381 0.450 0.435 0.450 0.430 0.460 2,228,000 0.4381 0.00%
2014-01-16 0 0.450 0.435 0.450 0.435 0.465 970,000 432,870 0.4463 0.450 0.435 0.450 0.435 0.465 970,000 0.4463 2.27%
2014-01-15 0 0.440 0.435 0.440 0.440 0.455 292,000 132,250 0.4529 0.440 0.435 0.440 0.440 0.455 292,000 0.4529 -3.30%
2014-01-14 0 0.455 0.440 0.455 0.435 0.455 472,000 208,240 0.4412 0.455 0.440 0.455 0.435 0.455 472,000 0.4412 -2.15%
2014-01-13 0 0.465 0.435 0.465 - - 0 0 - 0.465 0.435 0.465 - - 0 - 0.00%
2014-01-10 0 0.465 0.435 0.465 0.440 0.465 64,000 28,210 0.4408 0.465 0.435 0.465 0.440 0.465 64,000 0.4408 -1.06%
2014-01-09 0 0.470 0.455 0.470 0.440 0.480 956,000 436,190 0.4563 0.470 0.455 0.470 0.440 0.480 956,000 0.4563 5.62%
2014-01-08 0 0.445 0.435 0.445 0.425 0.445 764,000 329,570 0.4314 0.445 0.435 0.445 0.425 0.445 764,000 0.4314 3.49%
2014-01-07 0 0.430 0.425 0.440 0.420 0.465 1,480,000 639,960 0.4324 0.430 0.425 0.440 0.420 0.465 1,480,000 0.4324 -6.52%
2014-01-06 0 0.460 0.440 0.460 0.480 0.480 2,000 960 0.4800 0.460 0.440 0.460 0.480 0.480 2,000 0.4800 0.00%
2014-01-03 0 0.460 0.455 0.460 0.430 0.465 388,000 174,090 0.4487 0.460 0.455 0.460 0.430 0.465 388,000 0.4487 5.75%
2014-01-02 0 0.435 0.420 0.435 0.415 0.440 660,000 284,210 0.4306 0.435 0.420 0.435 0.415 0.440 660,000 0.4306 1.16%
2013-12-31 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2013-12-30 0 0.430 0.415 0.430 0.430 0.430 300,000 129,000 0.4300 0.430 0.415 0.430 0.430 0.430 300,000 0.4300 2.38%
2013-12-27 0 0.420 0.415 0.430 0.420 0.430 122,000 51,790 0.4245 0.420 0.415 0.430 0.420 0.430 122,000 0.4245 -5.62%
2013-12-24 0 0.445 0.430 0.445 0.420 0.450 248,000 109,310 0.4408 0.445 0.430 0.445 0.420 0.450 248,000 0.4408 2.30%
2013-12-23 0 0.435 0.420 0.435 0.420 0.435 166,000 70,810 0.4266 0.435 0.420 0.435 0.420 0.435 166,000 0.4266 4.82%
2013-12-20 0 0.415 0.415 0.425 0.410 0.425 238,000 99,370 0.4175 0.415 0.415 0.425 0.410 0.425 238,000 0.4175 -3.49%
2013-12-19 0 0.430 0.410 0.430 0.400 0.430 3,466,000 1,434,870 0.4140 0.430 0.410 0.430 0.400 0.430 3,466,000 0.4140 -1.15%
2013-12-18 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - 0.00%
2013-12-17 0 0.435 0.420 0.435 0.400 0.435 470,000 195,060 0.4150 0.435 0.420 0.435 0.400 0.435 470,000 0.4150 -1.14%
2013-12-16 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2013-12-13 0 0.440 0.425 0.440 0.415 0.440 590,000 250,700 0.4249 0.440 0.425 0.440 0.415 0.440 590,000 0.4249 3.53%
2013-12-12 0 0.425 0.420 0.425 0.425 0.490 1,574,000 712,080 0.4524 0.425 0.420 0.425 0.425 0.490 1,574,000 0.4524 -5.56%
2013-12-11 0 0.450 0.440 0.450 0.435 0.470 1,798,000 803,130 0.4467 0.450 0.440 0.450 0.435 0.470 1,798,000 0.4467 -2.17%
2013-12-10 0 0.460 0.445 0.460 0.445 0.470 294,000 134,780 0.4584 0.460 0.445 0.460 0.445 0.470 294,000 0.4584 0.00%
2013-12-09 0 0.460 0.450 0.465 0.450 0.480 1,200,000 552,010 0.4600 0.460 0.450 0.465 0.450 0.480 1,200,000 0.4600 -6.12%
2013-12-06 0 0.490 0.480 0.490 0.480 0.490 112,000 53,800 0.4804 0.490 0.480 0.490 0.480 0.490 112,000 0.4804 -2.00%
2013-12-05 0 0.500 0.480 0.500 0.495 0.510 128,000 63,670 0.4974 0.500 0.480 0.500 0.495 0.510 128,000 0.4974 0.00%
2013-12-04 0 0.500 0.490 0.500 0.470 0.510 3,360,000 1,655,010 0.4926 0.500 0.490 0.500 0.470 0.510 3,360,000 0.4926 3.09%
2013-12-03 0 0.485 0.465 0.485 0.450 0.495 500,000 237,430 0.4749 0.485 0.465 0.485 0.450 0.495 500,000 0.4749 2.11%
2013-12-02 0 0.475 0.450 0.475 0.455 0.480 330,000 155,290 0.4706 0.475 0.450 0.475 0.455 0.480 330,000 0.4706 5.56%
2013-11-29 0 0.450 0.450 0.465 0.450 0.480 88,000 41,080 0.4668 0.450 0.450 0.465 0.450 0.480 88,000 0.4668 -3.23%
2013-11-28 0 0.465 0.455 0.465 0.450 0.470 308,000 141,070 0.4580 0.465 0.455 0.465 0.450 0.470 308,000 0.4580 0.00%
2013-11-27 0 0.465 0.445 0.465 0.450 0.470 184,000 85,040 0.4622 0.465 0.445 0.465 0.450 0.470 184,000 0.4622 1.09%
2013-11-26 0 0.460 0.445 0.460 0.430 0.465 496,000 224,030 0.4517 0.460 0.445 0.460 0.430 0.465 496,000 0.4517 1.10%
2013-11-25 0 0.455 0.440 0.455 0.435 0.470 184,000 82,140 0.4464 0.455 0.440 0.455 0.435 0.470 184,000 0.4464 -3.19%
2013-11-22 0 0.470 0.445 0.470 0.435 0.470 374,000 168,840 0.4514 0.470 0.445 0.470 0.435 0.470 374,000 0.4514 1.08%
2013-11-21 0 0.465 0.450 0.465 0.435 0.480 376,000 171,870 0.4571 0.465 0.450 0.465 0.435 0.480 376,000 0.4571 -2.11%
2013-11-20 0 0.475 0.450 0.475 0.455 0.485 84,000 38,460 0.4579 0.475 0.450 0.475 0.455 0.485 84,000 0.4579 2.15%
2013-11-19 0 0.465 0.450 0.465 0.470 0.470 50,000 23,500 0.4700 0.465 0.450 0.465 0.470 0.470 50,000 0.4700 -1.06%
2013-11-18 0 0.470 0.445 0.470 0.470 0.480 22,000 10,540 0.4791 0.470 0.445 0.470 0.470 0.480 22,000 0.4791 -1.05%
2013-11-15 0 0.475 0.455 0.475 0.470 0.475 210,000 99,000 0.4714 0.475 0.455 0.475 0.470 0.475 210,000 0.4714 2.15%
2013-11-14 0 0.465 0.455 0.465 0.430 0.480 1,246,000 564,310 0.4529 0.465 0.455 0.465 0.430 0.480 1,246,000 0.4529 4.49%
2013-11-13 0 0.445 0.435 0.445 0.415 0.445 492,000 212,330 0.4316 0.445 0.435 0.445 0.415 0.445 492,000 0.4316 1.14%
2013-11-12 0 0.440 0.425 0.440 0.405 0.440 164,000 69,060 0.4211 0.440 0.425 0.440 0.405 0.440 164,000 0.4211 3.53%
2013-11-11 0 0.425 0.405 0.430 0.410 0.430 1,320,000 553,850 0.4196 0.425 0.405 0.430 0.410 0.430 1,320,000 0.4196 -5.56%
2013-11-08 0 0.450 0.425 0.450 0.450 0.455 96,000 43,210 0.4501 0.450 0.425 0.450 0.450 0.455 96,000 0.4501 0.00%
2013-11-07 0 0.450 0.430 0.445 0.425 0.455 118,000 51,210 0.4340 0.450 0.430 0.445 0.425 0.455 118,000 0.4340 1.12%
2013-11-06 0 0.445 0.435 0.445 0.430 0.475 1,340,000 596,100 0.4449 0.445 0.435 0.445 0.430 0.475 1,340,000 0.4449 -4.30%
2013-11-05 0 0.465 0.450 0.470 0.455 0.465 88,000 40,150 0.4563 0.465 0.450 0.470 0.455 0.465 88,000 0.4563 -3.12%
2013-11-04 0 0.480 0.475 0.480 0.465 0.480 120,000 56,310 0.4693 0.480 0.475 0.480 0.465 0.480 120,000 0.4693 3.23%
2013-11-01 0 0.465 0.450 0.470 - - 0 0 - 0.465 0.450 0.470 - - 0 - 0.00%
2013-10-31 0 0.465 0.455 0.465 0.455 0.495 1,248,000 577,380 0.4626 0.465 0.455 0.465 0.455 0.495 1,248,000 0.4626 -5.10%
2013-10-30 0 0.490 0.470 0.490 0.460 0.490 252,000 121,600 0.4825 0.490 0.470 0.490 0.460 0.490 252,000 0.4825 5.38%
2013-10-29 0 0.465 0.445 0.465 0.445 0.470 754,000 345,080 0.4577 0.465 0.445 0.465 0.445 0.470 754,000 0.4577 -1.06%
2013-10-28 0 0.470 0.460 0.470 0.455 0.480 834,000 384,330 0.4608 0.470 0.460 0.470 0.455 0.480 834,000 0.4608 0.00%
2013-10-25 0 0.470 0.440 0.480 0.450 0.500 1,260,000 590,320 0.4685 0.470 0.440 0.480 0.450 0.500 1,260,000 0.4685 -1.05%
2013-10-24 0 0.475 0.475 0.480 0.475 0.500 2,558,000 1,245,090 0.4867 0.475 0.475 0.480 0.475 0.500 2,558,000 0.4867 1.06%
2013-10-23 0 0.470 0.465 0.470 0.470 0.540 7,154,000 3,611,310 0.5048 0.470 0.465 0.470 0.470 0.540 7,154,000 0.5048 -2.08%
2013-10-22 0 0.480 0.445 0.475 0.440 0.480 450,000 203,040 0.4512 0.480 0.445 0.475 0.440 0.480 450,000 0.4512 6.67%
2013-10-21 0 0.450 0.445 0.465 0.445 0.480 1,262,000 571,960 0.4532 0.450 0.445 0.465 0.445 0.480 1,262,000 0.4532 -4.26%
2013-10-18 0 0.470 0.455 0.470 0.470 0.480 52,000 24,460 0.4704 0.470 0.455 0.470 0.470 0.480 52,000 0.4704 0.00%
2013-10-17 0 0.470 0.450 0.470 0.450 0.500 1,010,000 461,550 0.4570 0.470 0.450 0.470 0.450 0.500 1,010,000 0.4570 0.00%
2013-10-16 0 0.470 0.450 0.470 0.450 0.500 1,496,000 677,580 0.4529 0.470 0.450 0.470 0.450 0.500 1,496,000 0.4529 2.17%
2013-10-15 0 0.460 0.460 0.480 0.460 0.480 402,000 187,550 0.4665 0.460 0.460 0.480 0.460 0.480 402,000 0.4665 -3.16%
2013-10-11 0 0.475 0.465 0.475 0.465 0.485 230,000 108,290 0.4708 0.475 0.465 0.475 0.465 0.485 230,000 0.4708 0.00%
2013-10-10 0 0.475 0.460 0.480 0.455 0.485 954,000 447,250 0.4688 0.475 0.460 0.480 0.455 0.485 954,000 0.4688 -1.04%
2013-10-09 0 0.480 0.470 0.480 0.480 0.495 146,000 71,230 0.4879 0.480 0.470 0.480 0.480 0.495 146,000 0.4879 2.13%
2013-10-08 0 0.470 0.465 0.470 0.460 0.485 1,088,000 506,390 0.4654 0.470 0.465 0.470 0.460 0.485 1,088,000 0.4654 1.08%
2013-10-07 0 0.465 0.455 0.465 0.445 0.470 656,000 295,860 0.4510 0.465 0.455 0.465 0.445 0.470 656,000 0.4510 0.00%
2013-10-04 0 0.465 0.460 0.470 0.455 0.470 960,000 443,810 0.4623 0.465 0.460 0.470 0.455 0.470 960,000 0.4623 0.00%
2013-10-03 0 0.465 0.460 0.470 0.465 0.510 3,430,000 1,657,800 0.4833 0.465 0.460 0.470 0.465 0.510 3,430,000 0.4833 -6.06%
2013-10-02 0 0.495 0.490 0.495 0.460 0.510 4,916,000 2,376,030 0.4833 0.495 0.490 0.495 0.460 0.510 4,916,000 0.4833 4.21%
2013-09-30 0 0.475 0.465 0.475 0.405 0.510 7,074,000 3,342,350 0.4725 0.475 0.465 0.475 0.405 0.510 7,074,000 0.4725 11.76%
2013-09-27 0 0.425 0.410 0.425 0.410 0.440 652,000 271,900 0.4170 0.425 0.410 0.425 0.410 0.440 652,000 0.4170 2.41%
2013-09-26 0 0.415 0.415 0.425 0.415 0.440 124,000 51,730 0.4172 0.415 0.415 0.425 0.415 0.440 124,000 0.4172 0.00%
2013-09-25 0 0.415 0.415 0.430 0.415 0.440 516,000 221,590 0.4294 0.415 0.415 0.430 0.415 0.440 516,000 0.4294 -4.60%
2013-09-24 0 0.435 0.420 0.435 0.415 0.435 330,000 138,420 0.4195 0.435 0.420 0.435 0.415 0.435 330,000 0.4195 1.16%
2013-09-23 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2013-09-19 0 0.430 0.420 0.430 0.415 0.440 886,000 382,740 0.4320 0.430 0.420 0.430 0.415 0.440 886,000 0.4320 3.61%
2013-09-18 0 0.415 0.415 0.425 0.415 0.430 818,000 343,630 0.4201 0.415 0.415 0.425 0.415 0.430 818,000 0.4201 -4.60%
2013-09-17 0 0.435 0.430 0.440 0.420 0.460 3,592,000 1,576,810 0.4390 0.435 0.430 0.440 0.420 0.460 3,592,000 0.4390 2.35%
2013-09-16 0 0.425 0.410 0.425 0.385 0.445 3,434,000 1,415,030 0.4121 0.425 0.410 0.425 0.385 0.445 3,434,000 0.4121 3.66%
2013-09-13 0 0.410 0.410 0.415 0.380 0.410 1,896,000 754,190 0.3978 0.410 0.410 0.415 0.380 0.410 1,896,000 0.3978 7.89%
2013-09-12 0 0.380 0.380 0.390 0.375 0.390 1,178,000 452,450 0.3841 0.380 0.380 0.390 0.375 0.390 1,178,000 0.3841 -1.30%
2013-09-11 0 0.385 0.375 0.385 0.375 0.400 938,000 363,220 0.3872 0.385 0.375 0.385 0.375 0.400 938,000 0.3872 -2.53%
2013-09-10 0 0.395 0.375 0.395 0.365 0.395 2,612,000 990,030 0.3790 0.395 0.375 0.395 0.365 0.395 2,612,000 0.3790 9.72%
2013-09-09 0 0.360 0.360 0.370 0.355 0.400 2,632,000 974,150 0.3701 0.360 0.360 0.370 0.355 0.400 2,632,000 0.3701 -4.00%
2013-09-06 0 0.375 0.380 0.385 0.375 0.445 10,726,000 4,495,930 0.4192 0.375 0.380 0.385 0.375 0.445 10,726,000 0.4192 -3.85%
2013-09-05 0 0.390 0.390 0.395 0.340 0.500 49,761,757 21,663,597 0.4353 0.390 0.390 0.395 0.340 0.500 49,761,757 0.4353 27.87%
2013-09-04 0 0.305 0.305 0.320 0.305 0.340 1,200,000 369,280 0.3077 0.305 0.305 0.320 0.305 0.340 1,200,000 0.3077 -4.69%
2013-09-03 0 0.320 0.315 0.340 0.315 0.360 104,000 35,350 0.3399 0.320 0.315 0.340 0.315 0.360 104,000 0.3399 -3.03%
2013-09-02 0 0.330 0.315 0.330 0.310 0.360 66,000 21,900 0.3318 0.330 0.315 0.330 0.310 0.360 66,000 0.3318 4.76%
2013-08-30 0 0.315 0.315 0.340 0.315 0.340 162,000 51,880 0.3202 0.315 0.315 0.340 0.315 0.340 162,000 0.3202 -7.35%
2013-08-29 0 0.340 0.315 0.340 0.340 0.340 88,000 29,920 0.3400 0.340 0.315 0.340 0.340 0.340 88,000 0.3400 0.00%
2013-08-28 0 0.340 0.300 0.340 0.305 0.340 8,000 2,650 0.3313 0.340 0.300 0.340 0.305 0.340 8,000 0.3313 6.25%
2013-08-27 0 0.320 0.320 0.325 0.320 0.330 764,000 249,780 0.3269 0.320 0.320 0.325 0.320 0.330 764,000 0.3269 -4.48%
2013-08-26 0 0.335 0.320 0.335 0.325 0.335 182,000 59,760 0.3284 0.335 0.320 0.335 0.325 0.335 182,000 0.3284 -2.90%
2013-08-23 0 0.345 0.345 0.350 0.325 0.325 10,000 3,250 0.3250 0.345 0.345 0.350 0.325 0.325 10,000 0.3250 1.47%
2013-08-22 0 0.340 0.340 0.355 0.320 0.370 300,000 104,160 0.3472 0.340 0.340 0.355 0.320 0.370 300,000 0.3472 0.00%
2013-08-21 0 0.350 0.320 0.350 - - 0 0 - 0.340 0.311 0.340 - - 0 - 0.00%
2013-08-20 0 0.350 0.320 0.350 - - 0 0 - 0.340 0.311 0.340 - - 0 - 0.00%
2013-08-19 0 0.350 0.340 0.370 - - 0 0 - 0.340 0.330 0.359 - - 0 - 0.00%
2013-08-16 0 0.350 0.335 0.365 - - 0 0 - 0.340 0.325 0.355 - - 0 - 0.00%
2013-08-15 0 0.350 0.350 0.360 0.350 0.370 580,000 207,430 0.3576 0.340 0.340 0.350 0.340 0.359 597,059 0.3474 -2.78%
2013-08-13 0 0.360 0.355 0.365 0.350 0.385 340,000 124,300 0.3656 0.350 0.345 0.355 0.340 0.374 350,000 0.3551 2.86%
2013-08-12 0 0.350 0.350 0.355 0.345 0.375 394,000 137,670 0.3494 0.340 0.340 0.345 0.335 0.364 405,588 0.3394 -2.78%
2013-08-09 0 0.360 0.340 0.360 0.350 0.365 140,365 49,161 0.3502 0.350 0.330 0.350 0.340 0.355 144,493 0.3402 0.00%
2013-08-08 0 0.360 0.355 0.360 0.360 0.365 688,365 248,521 0.3610 0.350 0.345 0.350 0.350 0.355 708,611 0.3507 -4.00%
2013-08-07 0 0.375 0.365 0.375 0.375 0.375 216,000 81,000 0.3750 0.364 0.355 0.364 0.364 0.364 222,353 0.3643 0.00%
2013-08-06 0 0.375 0.365 0.380 0.360 0.375 1,824,000 665,870 0.3651 0.364 0.355 0.369 0.350 0.364 1,877,647 0.3546 0.00%
2013-08-05 0 0.375 0.370 0.375 0.365 0.375 1,182,000 437,320 0.3700 0.364 0.359 0.364 0.355 0.364 1,216,765 0.3594 0.00%
2013-08-02 0 0.375 0.365 0.375 0.370 0.400 2,684,000 1,010,740 0.3766 0.364 0.355 0.364 0.359 0.389 2,762,941 0.3658 0.00%
2013-08-01 0 0.375 0.370 0.380 0.365 0.390 2,430,000 913,400 0.3759 0.364 0.359 0.369 0.355 0.379 2,501,471 0.3651 -2.60%
2013-07-31 0 0.385 0.370 0.385 0.370 0.395 614,000 232,060 0.3779 0.374 0.359 0.374 0.359 0.384 632,059 0.3671 -1.28%
2013-07-30 0 0.390 0.380 0.390 0.380 0.395 1,154,000 445,580 0.3861 0.379 0.369 0.379 0.369 0.384 1,187,941 0.3751 0.00%
2013-07-29 0 0.390 0.380 0.390 0.375 0.410 1,058,000 407,990 0.3856 0.379 0.369 0.379 0.364 0.398 1,089,118 0.3746 -4.88%
2013-07-26 0 0.410 0.400 0.415 0.390 0.415 794,000 317,820 0.4003 0.398 0.389 0.403 0.379 0.403 817,353 0.3888 1.23%
2013-07-25 0 0.405 0.400 0.405 0.390 0.410 594,000 233,980 0.3939 0.393 0.389 0.393 0.379 0.398 611,471 0.3827 -1.22%
2013-07-24 0 0.410 0.400 0.410 0.380 0.420 2,062,000 816,240 0.3958 0.398 0.389 0.398 0.369 0.408 2,122,647 0.3845 5.13%
2013-07-23 0 0.390 0.390 0.400 0.390 0.410 1,106,000 445,410 0.4027 0.379 0.379 0.389 0.379 0.398 1,138,529 0.3912 -3.70%
2013-07-22 0 0.405 0.400 0.405 0.375 0.410 1,742,000 688,740 0.3954 0.393 0.389 0.393 0.364 0.398 1,793,235 0.3841 9.46%
2013-07-19 0 0.370 0.360 0.370 0.340 0.390 2,454,000 912,190 0.3717 0.359 0.350 0.359 0.330 0.379 2,526,176 0.3611 -2.63%
2013-07-18 0 0.380 0.380 0.385 0.375 0.400 2,448,000 942,140 0.3849 0.369 0.369 0.374 0.364 0.389 2,520,000 0.3739 -6.17%
2013-07-17 0 0.405 0.400 0.405 0.390 0.435 4,428,000 1,821,070 0.4113 0.393 0.389 0.393 0.379 0.423 4,558,235 0.3995 2.53%
2013-07-16 0 0.395 0.385 0.395 0.380 0.415 2,464,000 972,740 0.3948 0.384 0.374 0.384 0.369 0.403 2,536,471 0.3835 -3.66%
2013-07-15 0 0.410 0.400 0.410 0.380 0.430 7,886,000 3,240,570 0.4109 0.398 0.389 0.398 0.369 0.418 8,117,941 0.3992 3.80%
2013-07-12 0 0.395 0.385 0.395 0.325 0.395 6,792,000 2,501,240 0.3683 0.384 0.374 0.384 0.316 0.384 6,991,765 0.3577 21.54%
2013-07-11 0 0.325 0.315 0.325 0.310 0.325 332,000 104,180 0.3138 0.316 0.306 0.316 0.301 0.316 341,765 0.3048 1.56%
2013-07-10 0 0.320 0.315 0.320 0.320 0.320 470,000 150,400 0.3200 0.311 0.306 0.311 0.311 0.311 483,824 0.3109 0.00%
2013-07-09 0 0.320 0.315 0.330 0.315 0.340 1,508,000 490,630 0.3254 0.311 0.306 0.321 0.306 0.330 1,552,353 0.3161 -3.03%
2013-07-08 0 0.330 0.320 0.330 0.300 0.330 1,420,000 443,610 0.3124 0.321 0.311 0.321 0.291 0.321 1,461,765 0.3035 4.76%
2013-07-05 0 0.315 0.315 0.320 0.310 0.350 6,806,000 2,226,470 0.3271 0.306 0.306 0.311 0.301 0.340 7,006,176 0.3178 -5.97%
2013-07-04 0 0.335 0.330 0.335 0.310 0.375 4,836,000 1,596,670 0.3302 0.325 0.321 0.325 0.301 0.364 4,978,235 0.3207 -5.63%
2013-07-03 0 0.355 0.355 0.360 0.265 0.375 18,286,000 5,658,240 0.3094 0.345 0.345 0.350 0.257 0.364 18,823,824 0.3006 36.54%
2013-07-02 0 0.260 0.260 0.275 0.260 0.285 404,000 105,620 0.2614 0.253 0.253 0.267 0.253 0.277 415,882 0.2540 4.00%
2013-06-28 0 0.250 0.250 0.265 0.250 0.270 420,000 108,610 0.2586 0.243 0.243 0.257 0.243 0.262 432,353 0.2512 -5.66%
2013-06-27 0 0.265 0.265 0.275 0.265 0.280 566,000 154,630 0.2732 0.257 0.257 0.267 0.257 0.272 582,647 0.2654 -3.64%
2013-06-26 0 0.275 0.255 0.275 0.270 0.275 106,000 28,650 0.2703 0.267 0.248 0.267 0.262 0.267 109,118 0.2626 3.77%
2013-06-25 0 0.265 0.255 0.270 0.243 0.270 320,000 83,520 0.2610 0.257 0.248 0.262 0.236 0.262 329,412 0.2535 3.92%
2013-06-24 0 0.255 0.255 0.260 0.250 0.280 1,058,000 284,010 0.2684 0.248 0.248 0.253 0.243 0.272 1,089,118 0.2608 -7.27%
2013-06-21 0 0.275 0.270 0.275 0.255 0.280 522,000 141,810 0.2717 0.267 0.262 0.267 0.248 0.272 537,353 0.2639 7.84%
2013-06-20 0 0.255 0.248 0.275 0.250 0.290 1,214,000 325,580 0.2682 0.248 0.241 0.267 0.243 0.282 1,249,706 0.2605 0.00%
2013-06-19 0 0.255 0.255 0.270 0.250 0.265 694,000 176,140 0.2538 0.248 0.248 0.262 0.243 0.257 714,412 0.2466 2.00%
2013-06-18 0 0.250 0.240 0.250 0.250 0.255 444,000 111,970 0.2522 0.243 0.233 0.243 0.243 0.248 457,059 0.2450 5.04%
2013-06-17 0 0.238 0.221 0.238 0.237 0.238 96,000 22,844 0.2380 0.231 0.215 0.231 0.230 0.231 98,824 0.2312 9.17%
2013-06-14 0 0.218 0.210 0.225 0.207 0.218 230,000 48,852 0.2124 0.212 0.204 0.219 0.201 0.212 236,765 0.2063 -3.54%
2013-06-13 0 0.226 0.212 0.226 - - 0 0 - 0.220 0.206 0.220 - - 0 - 0.00%
2013-06-11 0 0.226 0.212 0.250 - - 0 0 - 0.220 0.206 0.243 - - 0 - 0.00%
2013-06-10 0 0.226 0.212 0.245 - - 0 0 - 0.220 0.206 0.238 - - 0 - 0.00%
2013-06-07 0 0.226 0.217 0.245 - - 0 0 - 0.220 0.211 0.238 - - 0 - 0.00%
2013-06-06 0 0.226 0.212 0.250 - - 0 0 - 0.220 0.206 0.243 - - 0 - 0.00%
2013-06-05 0 0.226 0.212 0.250 - - 0 0 - 0.220 0.206 0.243 - - 0 - 0.00%
2013-06-04 0 0.226 0.226 0.250 0.226 0.226 18,000 4,068 0.2260 0.220 0.220 0.243 0.220 0.220 18,529 0.2195 -5.83%
2013-06-03 0 0.240 0.224 0.240 - - 0 0 - 0.233 0.218 0.233 - - 0 - 0.00%
2013-05-31 0 0.240 0.226 0.255 - - 0 0 - 0.233 0.220 0.248 - - 0 - 0.00%
2013-05-30 0 0.240 0.228 0.250 - - 0 0 - 0.233 0.221 0.243 - - 0 - 0.00%
2013-05-29 0 0.240 0.233 0.255 0.240 0.240 144,000 34,560 0.2400 0.233 0.226 0.248 0.233 0.233 148,235 0.2331 0.00%
2013-05-28 0 0.240 0.235 0.240 0.230 0.240 196,000 46,144 0.2354 0.233 0.228 0.233 0.223 0.233 201,765 0.2287 0.00%
2013-05-27 0 0.240 0.223 0.240 - - 280,000 67,200 0.2400 0.233 0.217 0.233 - - 288,235 0.2331 0.00%
2013-05-24 0 0.240 0.224 0.250 - - 0 0 - 0.233 0.218 0.243 - - 0 - 0.00%
2013-05-23 0 0.240 0.227 0.240 - - 0 0 - 0.233 0.221 0.233 - - 0 - 0.00%
2013-05-22 0 0.240 - 0.255 - - 0 0 - 0.233 - 0.248 - - 0 - 0.00%
2013-05-21 0 0.240 0.226 0.250 - - 0 0 - 0.233 0.220 0.243 - - 0 - 0.00%
2013-05-20 0 0.240 0.227 0.250 - - 0 0 - 0.233 0.221 0.243 - - 0 - 0.00%
2013-05-16 0 0.240 0.225 0.240 0.240 0.240 2,000 480 0.2400 0.233 0.219 0.233 0.233 0.233 2,059 0.2331 2.13%
2013-05-15 0 0.235 0.223 0.235 0.235 0.235 100,000 23,500 0.2350 0.228 0.217 0.228 0.228 0.228 102,941 0.2283 0.00%
2013-05-14 0 0.235 0.228 0.240 0.235 0.240 54,000 12,700 0.2352 0.228 0.221 0.233 0.228 0.233 55,588 0.2285 0.00%
2013-05-13 0 0.235 0.222 0.240 0.235 0.235 100,000 23,500 0.2350 0.228 0.216 0.233 0.228 0.228 102,941 0.2283 0.00%
2013-05-10 0 0.235 0.222 0.235 - - 0 0 - 0.228 0.216 0.228 - - 0 - -1.26%
2013-05-09 0 0.238 0.214 0.240 - - 0 0 - 0.231 0.208 0.233 - - 0 - 0.00%
2013-05-08 0 0.238 0.217 0.238 - - 0 0 - 0.231 0.211 0.231 - - 0 - 0.00%
2013-05-07 0 0.238 0.216 0.238 - - 0 0 - 0.231 0.210 0.231 - - 0 - -0.83%
2013-05-06 0 0.240 0.222 0.240 - - 0 0 - 0.233 0.216 0.233 - - 0 - 0.00%
2013-05-03 0 0.240 0.216 0.240 - - 0 0 - 0.233 0.210 0.233 - - 0 - 0.00%
2013-05-02 0 0.240 0.216 0.242 - - 0 0 - 0.233 0.210 0.235 - - 0 - 0.00%
2013-04-30 0 0.240 0.222 0.242 - - 0 0 - 0.233 0.216 0.235 - - 0 - 0.00%
2013-04-29 0 0.240 0.216 0.240 - - 0 0 - 0.233 0.210 0.233 - - 0 - 0.00%
2013-04-26 0 0.240 0.209 0.245 - - 0 0 - 0.233 0.203 0.238 - - 0 - 0.00%
2013-04-25 0 0.240 0.220 0.250 0.237 0.240 6,000 1,428 0.2380 0.233 0.214 0.243 0.230 0.233 6,176 0.2312 10.09%
2013-04-24 0 0.218 0.215 0.237 0.218 0.218 30,000 6,540 0.2180 0.212 0.209 0.230 0.212 0.212 30,882 0.2118 -0.46%
2013-04-23 0 0.219 0.213 0.237 - - 0 0 - 0.213 0.207 0.230 - - 0 - 0.00%
2013-04-22 0 0.219 0.215 0.244 0.219 0.219 20,000 4,380 0.2190 0.213 0.209 0.237 0.213 0.213 20,588 0.2127 -8.75%
2013-04-19 0 0.240 0.219 0.240 - - 0 0 - 0.233 0.213 0.233 - - 0 - -2.44%
2013-04-18 0 0.246 0.225 0.246 0.245 0.250 4,000 990 0.2475 0.239 0.219 0.239 0.238 0.243 4,118 0.2404 0.41%
2013-04-17 0 0.245 0.226 0.245 0.215 0.250 35,600 8,008 0.2249 0.238 0.220 0.238 0.209 0.243 36,647 0.2185 13.95%
2013-04-16 0 0.215 0.201 0.240 - - 0 0 - 0.209 0.195 0.233 - - 0 - 0.00%
2013-04-15 0 0.215 0.201 0.240 - - 0 0 - 0.209 0.195 0.233 - - 0 - 0.00%
2013-04-12 0 0.215 0.215 0.240 - - 0 0 - 0.209 0.209 0.233 - - 0 - 1.90%
2013-04-11 0 0.211 0.201 0.240 - - 0 0 - 0.205 0.195 0.233 - - 0 - 0.00%
2013-04-10 0 0.211 0.201 0.240 - - 0 0 - 0.205 0.195 0.233 - - 0 - 0.00%
2013-04-09 0 0.211 0.205 0.240 - - 0 0 - 0.205 0.199 0.233 - - 0 - 0.00%
2013-04-08 0 0.211 0.201 0.240 - - 0 0 - 0.205 0.195 0.233 - - 0 - 0.00%
2013-04-05 0 0.211 0.211 0.230 0.210 0.210 4,000 840 0.2100 0.205 0.205 0.223 0.204 0.204 4,118 0.2040 -8.26%
2013-04-03 0 0.230 0.212 0.240 - - 0 0 - 0.223 0.206 0.233 - - 0 - 0.00%
2013-04-02 0 0.230 0.211 0.230 - - 0 0 - 0.223 0.205 0.223 - - 0 - 0.00%
2013-03-28 0 0.230 0.230 0.240 0.230 0.230 20,000 4,600 0.2300 0.223 0.223 0.233 0.223 0.223 20,588 0.2234 -4.17%
2013-03-27 0 0.240 0.222 0.240 - - 0 0 - 0.233 0.216 0.233 - - 0 - 0.00%
2013-03-26 0 0.240 0.225 0.245 - - 0 0 - 0.233 0.219 0.238 - - 0 - 0.00%
2013-03-25 0 0.240 0.212 0.240 - - 0 0 - 0.233 0.206 0.233 - - 0 - -1.23%
2013-03-22 0 0.243 0.228 0.243 0.245 0.245 2,000 490 0.2450 0.236 0.221 0.236 0.238 0.238 2,059 0.2380 3.40%
2013-03-21 0 0.235 0.221 0.240 - - 0 0 - 0.228 0.215 0.233 - - 0 - 0.00%
2013-03-20 0 0.235 0.212 0.240 - - 0 0 - 0.228 0.206 0.233 - - 0 - 0.00%
2013-03-19 0 0.235 0.221 0.235 - - 0 0 - 0.228 0.215 0.228 - - 0 - 0.00%
2013-03-18 0 0.235 0.221 0.235 - - 0 0 - 0.228 0.215 0.228 - - 0 - -2.49%
2013-03-15 0 0.241 0.222 0.241 - - 0 0 - 0.234 0.216 0.234 - - 0 - 0.00%
2013-03-14 0 0.241 0.232 0.241 - - 0 0 - 0.234 0.225 0.234 - - 0 - -1.63%
2013-03-13 0 0.245 0.230 0.245 0.225 0.250 256,000 59,350 0.2318 0.238 0.223 0.238 0.219 0.243 263,529 0.2252 7.46%
2013-03-12 0 0.228 0.225 0.230 - - 0 0 - 0.221 0.219 0.223 - - 0 - 0.00%
2013-03-11 0 0.228 0.228 0.250 0.228 0.235 180,000 41,284 0.2294 0.221 0.221 0.243 0.221 0.228 185,294 0.2228 -2.98%
2013-03-08 0 0.235 0.226 0.245 0.235 0.235 76,000 17,860 0.2350 0.228 0.220 0.238 0.228 0.228 78,235 0.2283 2.17%
2013-03-07 0 0.230 0.229 0.230 0.230 0.230 190,000 43,700 0.2300 0.223 0.222 0.223 0.223 0.223 195,588 0.2234 -5.74%
2013-03-06 0 0.244 0.224 0.244 0.244 0.244 2,000 488 0.2440 0.237 0.218 0.237 0.237 0.237 2,059 0.2370 6.09%
2013-03-05 0 0.230 0.225 0.245 - - 0 0 - 0.223 0.219 0.238 - - 0 - 0.00%
2013-03-04 0 0.230 0.215 0.245 - - 0 0 - 0.223 0.209 0.238 - - 0 - 0.00%
2013-03-01 0 0.230 0.215 0.245 - - 0 0 - 0.223 0.209 0.238 - - 0 - 0.00%
2013-02-28 0 0.230 0.225 0.244 - - 0 0 - 0.223 0.219 0.237 - - 0 - 0.00%
2013-02-27 0 0.230 0.221 0.230 - - 0 0 - 0.223 0.215 0.223 - - 0 - 0.00%
2013-02-26 0 0.230 0.219 0.246 0.230 0.230 110,000 25,300 0.2300 0.223 0.213 0.239 0.223 0.223 113,235 0.2234 0.00%
2013-02-25 0 0.230 0.226 0.241 0.230 0.250 180,000 43,986 0.2444 0.223 0.220 0.234 0.223 0.243 185,294 0.2374 9.00%
2013-02-22 0 0.211 0.210 0.250 - - 0 0 - 0.205 0.204 0.243 - - 0 - 0.00%
2013-02-21 0 0.211 0.211 0.240 0.210 0.210 2,000 420 0.2100 0.205 0.205 0.233 0.204 0.204 2,059 0.2040 -2.31%
2013-02-20 0 0.216 0.216 0.229 - - 0 0 - 0.210 0.210 0.222 - - 0 - 0.00%
2013-02-19 0 0.216 0.216 0.229 0.215 0.216 19,600 4,202 0.2144 0.210 0.210 0.222 0.209 0.210 20,176 0.2083 -7.30%
2013-02-18 0 0.233 0.224 0.255 - - 0 0 - 0.226 0.218 0.248 - - 0 - 0.00%
2013-02-15 0 0.233 0.233 0.240 0.233 0.233 32,000 7,456 0.2330 0.226 0.226 0.233 0.226 0.226 32,941 0.2263 0.00%
2013-02-14 0 0.233 0.222 0.233 - - 0 0 - 0.226 0.216 0.226 - - 0 - 0.00%
2013-02-08 0 0.233 0.224 0.240 - - 0 0 - 0.226 0.218 0.233 - - 0 - 0.00%
2013-02-07 0 0.233 0.213 0.240 - - 0 0 - 0.226 0.207 0.233 - - 0 - 0.00%
2013-02-06 0 0.233 0.210 0.240 - - 0 0 - 0.226 0.204 0.233 - - 0 - 0.00%
2013-02-05 0 0.233 0.223 0.250 - - 0 0 - 0.226 0.217 0.243 - - 0 - 0.00%
2013-02-04 0 0.233 0.216 0.255 - - 0 0 - 0.226 0.210 0.248 - - 0 - 0.00%
2013-02-01 0 0.233 0.224 0.245 - - 0 0 - 0.226 0.218 0.238 - - 0 - 0.00%
2013-01-31 0 0.233 0.232 0.243 0.233 0.244 42,000 9,808 0.2335 0.226 0.225 0.236 0.226 0.237 43,235 0.2269 3.56%
2013-01-30 0 0.225 0.225 0.240 0.220 0.220 20,000 4,400 0.2200 0.219 0.219 0.233 0.214 0.214 20,588 0.2137 -2.17%
2013-01-29 0 0.230 0.230 0.250 0.230 0.250 30,000 7,100 0.2367 0.223 0.223 0.243 0.223 0.243 30,882 0.2299 -5.35%
2013-01-28 0 0.243 0.220 0.245 - - 20,000 4,860 0.2430 0.236 0.214 0.238 - - 20,588 0.2361 0.00%
2013-01-25 0 0.243 0.227 0.244 - - 0 0 - 0.236 0.221 0.237 - - 0 - 0.00%
2013-01-24 0 0.243 0.230 0.243 0.243 0.245 22,000 5,350 0.2432 0.236 0.223 0.236 0.236 0.238 22,647 0.2362 -0.82%
2013-01-23 0 0.245 0.245 0.260 0.240 0.240 72,000 17,280 0.2400 0.238 0.238 0.253 0.233 0.233 74,118 0.2331 2.08%
2013-01-22 0 0.240 0.227 0.240 0.222 0.240 210,000 50,216 0.2391 0.233 0.221 0.233 0.216 0.233 216,176 0.2323 0.00%
2013-01-21 0 0.240 0.226 0.240 0.225 0.240 86,000 19,730 0.2294 0.233 0.220 0.233 0.219 0.233 88,529 0.2229 4.35%
2013-01-18 0 0.230 0.223 0.233 - - 0 0 - 0.223 0.217 0.226 - - 0 - 0.00%
2013-01-17 0 0.230 0.225 0.230 0.234 0.234 2,000 468 0.2340 0.223 0.219 0.223 0.227 0.227 2,059 0.2273 2.22%
2013-01-16 0 0.225 0.225 0.235 0.225 0.225 50,000 11,250 0.2250 0.219 0.219 0.228 0.219 0.219 51,471 0.2186 0.00%
2013-01-15 0 0.225 0.225 0.238 0.220 0.235 240,000 55,712 0.2321 0.219 0.219 0.231 0.214 0.228 247,059 0.2255 -4.26%
2013-01-14 0 0.235 0.223 0.235 - - 0 0 - 0.228 0.217 0.228 - - 0 - 0.00%
2013-01-11 0 0.235 0.221 0.235 - - 0 0 - 0.228 0.215 0.228 - - 0 - -1.26%
2013-01-10 0 0.238 0.228 0.238 0.215 0.239 148,000 33,128 0.2238 0.231 0.221 0.231 0.209 0.232 152,353 0.2174 6.73%
2013-01-09 0 0.223 0.222 0.236 - - 420,000 98,700 0.2350 0.217 0.216 0.229 - - 432,353 0.2283 0.00%
2013-01-08 0 0.223 0.223 0.232 0.223 0.230 49,361 11,049 0.2238 0.217 0.217 0.225 0.217 0.223 50,813 0.2174 -1.76%
2013-01-07 0 0.227 0.227 0.236 0.220 0.237 102,000 24,140 0.2367 0.221 0.221 0.229 0.214 0.230 105,000 0.2299 -4.22%
2013-01-04 0 0.237 0.220 0.237 0.235 0.250 502,000 118,242 0.2355 0.230 0.214 0.230 0.228 0.243 516,765 0.2288 0.42%
2013-01-03 0 0.236 0.208 0.236 - - 0 0 - 0.229 0.202 0.229 - - 0 - 0.00%
2013-01-02 0 0.236 0.209 0.236 - - 0 0 - 0.229 0.203 0.229 - - 0 - 0.00%
2012-12-31 0 0.236 0.205 0.236 - - 0 0 - 0.229 0.199 0.229 - - 0 - -4.07%
2012-12-28 0 0.246 0.220 0.246 0.250 0.250 2,000 500 0.2500 0.239 0.214 0.239 0.243 0.243 2,059 0.2429 2.50%
2012-12-27 0 0.240 0.198 0.260 0.240 0.260 4,000 1,000 0.2500 0.233 0.192 0.253 0.233 0.253 4,118 0.2429 5.26%
2012-12-24 0 0.228 0.192 0.229 - - 0 0 - 0.221 0.187 0.222 - - 0 - 0.00%
2012-12-21 0 0.228 0.215 0.230 - - 0 0 - 0.221 0.209 0.223 - - 0 - 0.00%
2012-12-20 0 0.228 0.215 0.228 0.229 0.229 2,000 458 0.2290 0.221 0.209 0.221 0.222 0.222 2,059 0.2225 0.44%
2012-12-19 0 0.227 0.210 0.227 0.202 0.230 246,000 53,170 0.2161 0.221 0.204 0.221 0.196 0.223 253,235 0.2100 8.10%
2012-12-18 0 0.210 0.194 0.220 - - 0 0 - 0.204 0.188 0.214 - - 0 - 0.00%
2012-12-17 0 0.210 0.198 0.220 0.210 0.210 50,000 10,500 0.2100 0.204 0.192 0.214 0.204 0.204 51,471 0.2040 -0.94%
2012-12-14 0 0.212 0.212 0.225 0.210 0.210 98,000 20,580 0.2100 0.206 0.206 0.219 0.204 0.204 100,882 0.2040 -7.83%
2012-12-13 0 0.230 0.205 0.230 - - 0 0 - 0.223 0.199 0.223 - - 0 - 0.00%
2012-12-12 0 0.230 0.205 0.230 0.230 0.230 36,416 8,356 0.2295 0.223 0.199 0.223 0.223 0.223 37,487 0.2229 0.00%
2012-12-11 0 0.230 0.205 0.230 - - 0 0 - 0.223 0.199 0.223 - - 0 - 0.00%
2012-12-10 0 0.230 0.205 0.230 - - 0 0 - 0.223 0.199 0.223 - - 0 - 0.00%
2012-12-07 0 0.230 0.205 0.230 - - 0 0 - 0.223 0.199 0.223 - - 0 - 0.00%
2012-12-06 0 0.230 0.205 0.230 - - 0 0 - 0.223 0.199 0.223 - - 0 - 0.00%
2012-12-05 0 0.230 0.201 0.230 - - 0 0 - 0.223 0.195 0.223 - - 0 - 0.00%
2012-12-04 0 0.230 0.201 0.230 - - 0 0 - 0.223 0.195 0.223 - - 0 - 0.00%
2012-12-03 0 0.230 0.201 0.255 - - 0 0 - 0.223 0.195 0.248 - - 0 - 0.00%
2012-11-30 0 0.230 0.201 0.235 - - 0 0 - 0.223 0.195 0.228 - - 0 - 0.00%
2012-11-29 0 0.230 0.201 0.235 - - 0 0 - 0.223 0.195 0.228 - - 0 - 0.00%
2012-11-28 0 0.230 0.201 0.235 - - 0 0 - 0.223 0.195 0.228 - - 0 - 0.00%
2012-11-27 0 0.230 0.201 0.249 - - 0 0 - 0.223 0.195 0.242 - - 0 - 0.00%
2012-11-26 0 0.230 0.201 0.230 - - 0 0 - 0.223 0.195 0.223 - - 0 - -1.29%
2012-11-23 0 0.233 0.202 0.233 - - 0 0 - 0.226 0.196 0.226 - - 0 - 0.00%
2012-11-22 0 0.233 0.204 0.233 - - 0 0 - 0.226 0.198 0.226 - - 0 - 0.00%
2012-11-21 0 0.233 0.195 0.235 - - 0 0 - 0.226 0.189 0.228 - - 0 - 0.00%
2012-11-20 0 0.233 0.210 0.233 - - 0 0 - 0.226 0.204 0.226 - - 0 - -0.85%
2012-11-19 0 0.235 0.210 0.235 - - 0 0 - 0.228 0.204 0.228 - - 0 - 0.00%
2012-11-16 0 0.235 0.210 0.235 - - 0 0 - 0.228 0.204 0.228 - - 0 - 0.00%
2012-11-15 0 0.235 0.212 0.240 - - 0 0 - 0.228 0.206 0.233 - - 0 - 0.00%
2012-11-14 0 0.235 0.215 0.235 - - 0 0 - 0.228 0.209 0.228 - - 0 - -1.26%
2012-11-13 0 0.238 0.212 0.238 - - 0 0 - 0.231 0.206 0.231 - - 0 - -1.65%
2012-11-12 0 0.242 0.242 0.243 0.225 0.255 36,000 8,576 0.2382 0.235 0.235 0.236 0.219 0.248 37,059 0.2314 7.56%
2012-11-09 0 0.225 0.225 0.233 0.220 0.220 20,000 4,400 0.2200 0.219 0.219 0.226 0.214 0.214 20,588 0.2137 -3.02%
2012-11-08 0 0.232 0.206 0.232 0.250 0.250 2,000 500 0.2500 0.225 0.200 0.225 0.243 0.243 2,059 0.2429 0.87%
2012-11-07 0 0.230 0.202 0.230 - - 0 0 - 0.223 0.196 0.223 - - 0 - 0.00%
2012-11-06 0 0.230 0.201 0.235 - - 0 0 - 0.223 0.195 0.228 - - 0 - 0.00%
2012-11-05 0 0.230 0.202 0.247 - - 0 0 - 0.223 0.196 0.240 - - 0 - 0.00%
2012-11-02 0 0.230 0.202 0.238 - - 0 0 - 0.223 0.196 0.231 - - 0 - 0.00%
2012-11-01 0 0.230 0.205 0.230 - - 0 0 - 0.223 0.199 0.223 - - 0 - -1.29%
2012-10-31 0 0.233 0.210 0.233 - - 0 0 - 0.226 0.204 0.226 - - 0 - 0.00%
2012-10-30 0 0.233 0.207 0.249 - - 0 0 - 0.226 0.201 0.242 - - 0 - 0.00%
2012-10-29 0 0.233 0.206 0.250 - - 0 0 - 0.226 0.200 0.243 - - 0 - 0.00%
2012-10-26 0 0.233 0.205 0.233 - - 0 0 - 0.226 0.199 0.226 - - 0 - -0.43%
2012-10-25 0 0.234 0.207 0.234 - - 0 0 - 0.227 0.201 0.227 - - 0 - -0.43%
2012-10-24 0 0.235 0.207 0.235 - - 0 0 - 0.228 0.201 0.228 - - 0 - -4.08%
2012-10-22 0 0.245 0.212 0.245 0.245 0.245 4,000 1,000 0.2500 0.238 0.206 0.238 0.238 0.238 4,118 0.2429 4.26%
2012-10-19 0 0.235 0.211 0.235 - - 0 0 - 0.228 0.205 0.228 - - 0 - -2.08%
2012-10-18 0 0.240 0.212 0.240 0.210 0.249 12,000 2,664 0.2220 0.233 0.206 0.233 0.204 0.242 12,353 0.2157 9.09%
2012-10-17 0 0.220 0.219 0.220 0.215 0.250 290,000 64,264 0.2216 0.214 0.213 0.214 0.209 0.243 298,529 0.2153 2.33%
2012-10-16 0 0.215 0.182 0.228 - - 0 0 - 0.209 0.177 0.221 - - 0 - 0.00%
2012-10-15 0 0.215 0.205 0.225 - - 0 0 - 0.209 0.199 0.219 - - 0 - 0.00%
2012-10-12 0 0.215 0.203 0.215 0.215 0.215 50,000 10,750 0.2150 0.209 0.197 0.209 0.209 0.209 51,471 0.2089 -1.83%
2012-10-11 0 0.219 0.207 0.219 0.205 0.220 78,000 16,050 0.2058 0.213 0.201 0.213 0.199 0.214 80,294 0.1999 6.83%
2012-10-10 0 0.205 0.182 0.235 - - 0 0 - 0.199 0.177 0.228 - - 0 - 0.00%
2012-10-09 0 0.205 0.181 0.248 - - 0 0 - 0.199 0.176 0.241 - - 0 - 0.00%
2012-10-08 0 0.205 0.189 0.248 - - 0 0 - 0.199 0.184 0.241 - - 0 - 0.00%
2012-10-05 0 0.205 0.192 0.248 - - 0 0 - 0.199 0.187 0.241 - - 0 - 0.00%
2012-10-04 0 0.205 0.189 0.248 - - 0 0 - 0.199 0.184 0.241 - - 0 - 0.00%
2012-10-03 0 0.205 0.205 0.245 0.205 0.205 70,000 14,350 0.2050 0.199 0.199 0.238 0.199 0.199 72,059 0.1991 0.49%
2012-09-28 0 0.204 0.204 0.220 0.203 0.203 20,000 4,060 0.2030 0.198 0.198 0.214 0.197 0.197 20,588 0.1972 -10.92%
2012-09-27 0 0.229 0.206 0.230 - - 0 0 - 0.222 0.200 0.223 - - 0 - 0.00%
2012-09-26 0 0.229 0.206 0.229 0.220 0.235 26,000 5,810 0.2235 0.222 0.200 0.222 0.214 0.228 26,765 0.2171 -7.66%
2012-09-25 0 0.248 0.230 0.248 0.220 0.250 10,000 2,320 0.2320 0.241 0.223 0.241 0.214 0.243 10,294 0.2254 5.53%
2012-09-24 0 0.235 0.206 0.235 0.235 0.235 4,000 940 0.2350 0.228 0.200 0.228 0.228 0.228 4,118 0.2283 0.00%
2012-09-21 0 0.235 0.216 0.235 0.235 0.255 14,000 3,330 0.2379 0.228 0.210 0.228 0.228 0.248 14,412 0.2311 0.00%
2012-09-20 0 0.235 0.220 0.235 0.235 0.235 10,000 2,350 0.2350 0.228 0.214 0.228 0.228 0.228 10,294 0.2283 -6.00%
2012-09-19 0 0.250 0.235 0.250 0.260 0.260 2,000 520 0.2600 0.243 0.228 0.243 0.253 0.253 2,059 0.2526 0.40%
2012-09-18 0 0.249 0.208 0.249 0.225 0.250 396,000 90,168 0.2277 0.242 0.202 0.242 0.219 0.243 407,647 0.2212 12.16%
2012-09-17 0 0.222 0.206 0.225 0.218 0.222 140,000 30,680 0.2191 0.216 0.200 0.219 0.212 0.216 144,118 0.2129 3.74%
2012-09-14 0 0.214 0.211 0.214 0.202 0.220 306,000 63,856 0.2087 0.208 0.205 0.208 0.196 0.214 315,000 0.2027 2.88%
2012-09-13 0 0.208 0.201 0.216 - - 0 0 - 0.202 0.195 0.210 - - 0 - 0.00%
2012-09-12 0 0.208 0.192 0.216 - - 0 0 - 0.202 0.187 0.210 - - 0 - 0.00%
2012-09-11 0 0.208 0.192 0.216 - - 0 0 - 0.202 0.187 0.210 - - 0 - 0.00%
2012-09-10 0 0.208 0.192 0.216 - - 0 0 - 0.202 0.187 0.210 - - 0 - 0.00%
2012-09-07 0 0.208 0.200 0.208 0.208 0.208 200,000 41,600 0.2080 0.202 0.194 0.202 0.202 0.202 205,882 0.2021 4.00%
2012-09-06 0 0.200 0.200 0.208 - - 0 0 - 0.194 0.194 0.202 - - 0 - 0.00%
2012-09-05 0 0.200 0.195 0.222 0.200 0.200 100,000 20,000 0.2000 0.194 0.189 0.216 0.194 0.194 102,941 0.1943 1.52%
2012-09-04 0 0.197 0.182 0.215 - - 0 0 - 0.191 0.177 0.209 - - 0 - 0.00%
2012-09-03 0 0.197 0.193 0.222 - - 0 0 - 0.191 0.187 0.216 - - 0 - 0.00%
2012-08-31 0 0.197 0.193 0.222 - - 0 0 - 0.191 0.187 0.216 - - 0 - 0.00%
2012-08-30 0 0.197 0.197 0.220 - - 0 0 - 0.191 0.191 0.214 - - 0 - 1.03%
2012-08-29 0 0.195 0.195 0.220 0.189 0.189 156,000 29,484 0.1890 0.189 0.189 0.214 0.184 0.184 160,588 0.1836 -11.36%
2012-08-28 0 0.220 0.190 0.235 - - 0 0 - 0.214 0.185 0.228 - - 0 - 0.00%
2012-08-27 0 0.220 0.193 0.234 - - 0 0 - 0.214 0.187 0.227 - - 0 - 0.00%
2012-08-24 0 0.220 0.200 0.230 - - 0 0 - 0.214 0.194 0.223 - - 0 - 0.00%
2012-08-23 0 0.220 0.191 0.235 - - 0 0 - 0.214 0.186 0.228 - - 0 - 0.00%
2012-08-22 0 0.220 0.203 0.235 - - 0 0 - 0.214 0.197 0.228 - - 0 - 0.00%
2012-08-21 0 0.220 0.203 0.235 - - 0 0 - 0.214 0.197 0.228 - - 0 - 0.00%
2012-08-20 0 0.220 0.203 0.235 - - 0 0 - 0.214 0.197 0.228 - - 0 - 0.00%
2012-08-17 0 0.220 0.190 0.235 - - 0 0 - 0.214 0.185 0.228 - - 0 - 0.00%
2012-08-16 0 0.220 0.195 0.234 - - 0 0 - 0.214 0.189 0.227 - - 0 - 0.00%
2012-08-15 0 0.220 0.203 0.234 - - 0 0 - 0.214 0.197 0.227 - - 0 - 0.00%
2012-08-14 0 0.220 0.203 0.235 - - 0 0 - 0.214 0.197 0.228 - - 0 - 0.00%
2012-08-13 0 0.220 0.203 0.234 - - 0 0 - 0.214 0.197 0.227 - - 0 - 0.00%
2012-08-10 0 0.220 0.203 0.235 - - 0 0 - 0.214 0.197 0.228 - - 0 - 0.00%
2012-08-09 0 0.220 0.190 0.235 - - 0 0 - 0.214 0.185 0.228 - - 0 - 0.00%
2012-08-08 0 0.220 0.220 0.235 - - 0 0 - 0.214 0.214 0.228 - - 0 - 0.00%
2012-08-07 0 0.220 0.190 0.235 - - 0 0 - 0.214 0.185 0.228 - - 0 - 0.00%
2012-08-06 0 0.220 0.212 0.235 0.220 0.220 14,000 3,080 0.2200 0.214 0.206 0.228 0.214 0.214 14,412 0.2137 0.00%
2012-08-03 0 0.220 0.200 0.235 - - 0 0 - 0.214 0.194 0.228 - - 0 - 0.00%
2012-08-02 0 0.220 0.215 0.234 0.220 0.235 100,000 22,600 0.2260 0.214 0.209 0.227 0.214 0.228 102,941 0.2195 -6.38%
2012-08-01 0 0.235 0.202 0.235 - - 0 0 - 0.228 0.196 0.228 - - 0 - 0.00%
2012-07-31 0 0.235 0.211 0.235 - - 0 0 - 0.228 0.205 0.228 - - 0 - 0.00%
2012-07-30 0 0.235 0.211 0.235 - - 0 0 - 0.228 0.205 0.228 - - 0 - 0.00%
2012-07-27 0 0.235 0.203 0.235 - - 0 0 - 0.228 0.197 0.228 - - 0 - 0.00%
2012-07-26 0 0.235 0.211 0.235 - - 0 0 - 0.228 0.205 0.228 - - 0 - 0.00%
2012-07-25 0 0.235 0.211 0.235 - - 0 0 - 0.228 0.205 0.228 - - 0 - 0.00%
2012-07-24 0 0.235 - 0.235 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2012-07-23 0 0.235 0.215 0.235 - - 0 0 - 0.228 0.209 0.228 - - 0 - 0.00%
2012-07-20 0 0.235 0.215 0.235 - - 0 0 - 0.228 0.209 0.228 - - 0 - 0.00%
2012-07-19 0 0.235 0.220 0.235 - - 0 0 - 0.228 0.214 0.228 - - 0 - 0.00%
2012-07-18 0 0.235 0.220 0.235 - - 0 0 - 0.228 0.214 0.228 - - 0 - 0.00%
2012-07-17 0 0.235 0.221 0.235 - - 0 0 - 0.228 0.215 0.228 - - 0 - 0.00%
2012-07-16 0 0.235 0.225 0.245 - - 0 0 - 0.228 0.219 0.238 - - 0 - 0.00%
2012-07-13 0 0.235 0.220 0.235 0.235 0.235 132,000 31,020 0.2350 0.228 0.214 0.228 0.228 0.228 135,882 0.2283 0.00%
2012-07-12 0 0.235 0.222 0.235 0.235 0.235 100,000 23,500 0.2350 0.228 0.216 0.228 0.228 0.228 102,941 0.2283 0.00%
2012-07-11 0 0.235 0.228 0.235 0.235 0.238 240,000 56,520 0.2355 0.228 0.221 0.228 0.228 0.231 247,059 0.2288 0.00%
2012-07-10 0 0.235 0.235 0.250 - - 0 0 - 0.228 0.228 0.243 - - 0 - 0.00%
2012-07-09 0 0.235 0.222 0.250 - - 0 0 - 0.228 0.216 0.243 - - 0 - 0.00%
2012-07-06 0 0.235 0.223 0.260 - - 0 0 - 0.228 0.217 0.253 - - 0 - 0.00%
2012-07-05 0 0.235 0.224 0.247 - - 0 0 - 0.228 0.218 0.240 - - 0 - 0.00%
2012-07-04 0 0.235 0.225 0.248 - - 0 0 - 0.228 0.219 0.241 - - 0 - 0.00%
2012-07-03 0 0.235 0.235 0.255 0.224 0.225 200,000 44,850 0.2243 0.228 0.228 0.248 0.218 0.219 205,882 0.2178 0.43%
2012-06-29 0 0.234 0.234 0.245 0.223 0.225 262,000 58,586 0.2236 0.227 0.227 0.238 0.217 0.219 269,706 0.2172 0.43%
2012-06-28 0 0.233 0.233 0.242 0.222 0.225 114,000 25,358 0.2224 0.226 0.226 0.235 0.216 0.219 117,353 0.2161 -4.90%
2012-06-27 0 0.245 0.223 0.255 - - 0 0 - 0.238 0.217 0.248 - - 0 - 0.00%
2012-06-26 0 0.245 0.223 0.260 - - 0 0 - 0.238 0.217 0.253 - - 0 - 0.00%
2012-06-25 0 0.245 0.223 0.260 - - 0 0 - 0.238 0.217 0.253 - - 0 - 0.00%
2012-06-22 0 0.245 0.230 0.265 - - 0 0 - 0.238 0.223 0.257 - - 0 - 0.00%
2012-06-21 0 0.245 0.223 0.265 - - 0 0 - 0.238 0.217 0.257 - - 0 - 0.00%
2012-06-20 0 0.245 0.230 0.265 0.245 0.245 20,000 4,900 0.2450 0.238 0.223 0.257 0.238 0.238 20,588 0.2380 -1.61%
2012-06-19 0 0.249 0.230 0.250 0.249 0.249 126,000 31,374 0.2490 0.242 0.223 0.243 0.242 0.242 129,706 0.2419 -2.35%
2012-06-18 0 0.255 0.235 0.265 - - 0 0 - 0.248 0.228 0.257 - - 0 - 0.00%
2012-06-15 0 0.255 0.235 0.255 - - 0 0 - 0.248 0.228 0.248 - - 0 - 0.00%
2012-06-14 0 0.255 0.240 0.255 0.255 0.260 420,000 108,200 0.2576 0.248 0.233 0.248 0.248 0.253 432,353 0.2503 0.00%
2012-06-13 0 0.255 0.240 0.255 0.255 0.260 262,000 67,810 0.2588 0.248 0.233 0.248 0.248 0.253 269,706 0.2514 6.25%
2012-06-12 0 0.240 0.224 0.240 0.240 0.240 24,000 5,760 0.2400 0.233 0.218 0.233 0.233 0.233 24,706 0.2331 6.19%
2012-06-11 0 0.226 0.216 0.240 - - 0 0 - 0.220 0.210 0.233 - - 0 - 0.00%
2012-06-08 0 0.226 0.226 0.240 0.223 0.223 70,000 15,610 0.2230 0.220 0.220 0.233 0.217 0.217 72,059 0.2166 -1.74%
2012-06-07 0 0.230 0.213 0.240 0.230 0.230 24,000 5,520 0.2300 0.223 0.207 0.233 0.223 0.223 24,706 0.2234 -4.17%
2012-06-06 0 0.240 0.214 0.255 - - 0 0 - 0.233 0.208 0.248 - - 0 - 0.00%
2012-06-05 0 0.240 0.216 0.240 - - 0 0 - 0.233 0.210 0.233 - - 0 - 0.00%
2012-06-04 0 0.240 0.216 0.250 - - 0 0 - 0.233 0.210 0.243 - - 0 - 0.00%
2012-06-01 0 0.240 0.230 0.255 - - 0 0 - 0.233 0.223 0.248 - - 0 - 0.00%
2012-05-31 0 0.240 0.231 0.255 - - 0 0 - 0.233 0.224 0.248 - - 0 - 0.00%
2012-05-30 0 0.240 0.232 0.248 - - 0 0 - 0.233 0.225 0.241 - - 0 - 0.00%
2012-05-29 0 0.240 0.230 0.255 - - 0 0 - 0.233 0.223 0.248 - - 0 - 0.00%
2012-05-28 0 0.240 0.231 0.255 0.240 0.240 30,000 7,200 0.2400 0.233 0.224 0.248 0.233 0.233 30,882 0.2331 0.00%
2012-05-25 0 0.240 0.230 0.260 - - 0 0 - 0.233 0.223 0.253 - - 0 - 0.00%
2012-05-24 0 0.240 0.230 0.255 - - 0 0 - 0.233 0.223 0.248 - - 0 - 0.00%
2012-05-23 0 0.240 0.230 0.255 - - 0 0 - 0.233 0.223 0.248 - - 0 - 0.00%
2012-05-22 0 0.240 0.231 0.260 - - 0 0 - 0.233 0.224 0.253 - - 0 - 0.00%
2012-05-21 0 0.240 0.225 0.260 - - 0 0 - 0.233 0.219 0.253 - - 0 - 0.00%
2012-05-18 0 0.240 0.226 0.265 - - 0 0 - 0.233 0.220 0.257 - - 0 - 0.00%
2012-05-17 0 0.240 0.231 0.260 - - 0 0 - 0.233 0.224 0.253 - - 0 - 0.00%
2012-05-16 0 0.240 0.228 0.255 0.240 0.240 200,000 48,000 0.2400 0.233 0.221 0.248 0.233 0.233 205,882 0.2331 -1.23%
2012-05-15 0 0.243 0.235 0.275 - - 0 0 - 0.236 0.228 0.267 - - 0 - 0.00%
2012-05-14 0 0.243 0.237 0.255 - - 0 0 - 0.236 0.230 0.248 - - 0 - 0.00%
2012-05-11 0 0.243 0.243 0.255 0.240 0.243 22,000 5,292 0.2405 0.236 0.236 0.248 0.233 0.236 22,647 0.2337 -6.54%
2012-05-10 0 0.260 0.243 0.300 - - 0 0 - 0.253 0.236 0.291 - - 0 - 0.00%
2012-05-09 0 0.260 0.243 0.270 - - 0 0 - 0.253 0.236 0.262 - - 0 - 0.00%
2012-05-08 0 0.260 0.248 0.300 - - 0 0 - 0.253 0.241 0.291 - - 0 - 0.00%
2012-05-07 0 0.260 0.245 0.310 0.255 0.260 280,000 72,140 0.2576 0.253 0.238 0.301 0.248 0.253 288,235 0.2503 1.96%
2012-05-04 0 0.255 0.241 0.255 - - 0 0 - 0.248 0.234 0.248 - - 0 - 0.00%
2012-05-03 0 0.255 0.243 0.255 - - 0 0 - 0.248 0.236 0.248 - - 0 - 0.00%
2012-05-02 0 0.255 0.243 0.255 0.241 0.255 278,000 68,258 0.2455 0.248 0.236 0.248 0.234 0.248 286,176 0.2385 -1.92%
2012-04-30 0 0.260 0.241 0.260 - - 0 0 - 0.253 0.234 0.253 - - 0 - 0.00%
2012-04-27 0 0.260 0.243 0.260 - - 0 0 - 0.253 0.236 0.253 - - 0 - 0.00%
2012-04-26 0 0.260 0.246 0.260 0.275 0.280 4,000 1,110 0.2775 0.253 0.239 0.253 0.267 0.272 4,118 0.2696 4.00%
2012-04-25 0 0.250 0.246 0.250 0.250 0.250 202,000 50,300 0.2490 0.243 0.239 0.243 0.243 0.243 207,941 0.2419 -3.85%
2012-04-24 0 0.260 0.245 0.260 - - 0 0 - 0.253 0.238 0.253 - - 0 - 0.00%
2012-04-23 0 0.260 0.247 0.280 - - 0 0 - 0.253 0.240 0.272 - - 0 - 0.00%
2012-04-20 0 0.260 0.260 0.280 0.260 0.260 80,000 20,800 0.2600 0.253 0.253 0.272 0.253 0.253 82,353 0.2526 0.00%
2012-04-19 0 0.260 0.255 0.260 0.260 0.260 100,000 26,000 0.2600 0.253 0.248 0.253 0.253 0.253 102,941 0.2526 1.96%
2012-04-18 0 0.255 0.255 0.280 0.255 0.255 224,000 57,120 0.2550 0.248 0.248 0.272 0.248 0.248 230,588 0.2477 -1.92%
2012-04-17 0 0.260 0.260 0.270 - - 0 0 - 0.253 0.253 0.262 - - 0 - 1.96%
2012-04-16 0 0.255 0.255 0.270 0.255 0.255 50,000 12,750 0.2550 0.248 0.248 0.262 0.248 0.248 51,471 0.2477 -1.92%
2012-04-13 0 0.260 0.255 0.295 0.260 0.260 232,180 60,363 0.2600 0.253 0.248 0.287 0.253 0.253 239,009 0.2526 0.00%
2012-04-12 0 0.260 0.255 0.310 - - 0 0 - 0.253 0.248 0.301 - - 0 - 0.00%
2012-04-11 0 0.260 0.255 0.310 - - 0 0 - 0.253 0.248 0.301 - - 0 - 0.00%
2012-04-10 0 0.260 0.250 0.310 0.260 0.260 100,000 26,000 0.2600 0.253 0.243 0.301 0.253 0.253 102,941 0.2526 0.00%
2012-04-05 0 0.260 0.245 0.285 - - 0 0 - 0.253 0.238 0.277 - - 0 - 0.00%
2012-04-03 0 0.260 0.260 0.290 - - 0 0 - 0.253 0.253 0.282 - - 0 - 0.00%
2012-04-02 0 0.260 0.250 0.290 0.260 0.260 20,000 5,200 0.2600 0.253 0.243 0.282 0.253 0.253 20,588 0.2526 1.96%
2012-03-30 0 0.255 0.250 0.285 - - 0 0 - 0.248 0.243 0.277 - - 0 - 0.00%
2012-03-29 0 0.255 0.250 0.285 - - 0 0 - 0.248 0.243 0.277 - - 0 - 0.00%
2012-03-28 0 0.255 0.255 0.290 0.255 0.255 200,000 51,000 0.2550 0.248 0.248 0.282 0.248 0.248 205,882 0.2477 -3.77%
2012-03-27 0 0.265 0.250 0.270 0.265 0.265 80,000 21,200 0.2650 0.257 0.243 0.262 0.257 0.257 82,353 0.2574 6.00%
2012-03-26 0 0.250 0.250 0.285 0.250 0.250 2,500,000 625,000 0.2500 0.243 0.243 0.277 0.243 0.243 2,573,529 0.2429 -1.96%
2012-03-23 0 0.255 0.250 0.280 - - 0 0 - 0.248 0.243 0.272 - - 0 - 0.00%
2012-03-22 0 0.255 0.250 0.280 - - 0 0 - 0.248 0.243 0.272 - - 0 - 0.00%
2012-03-21 0 0.255 0.250 0.285 - - 0 0 - 0.248 0.243 0.277 - - 0 - 0.00%
2012-03-20 0 0.255 0.247 0.295 - - 0 0 - 0.248 0.240 0.287 - - 0 - 0.00%
2012-03-19 0 0.255 0.255 0.280 0.255 0.265 134,000 34,510 0.2575 0.248 0.248 0.272 0.248 0.257 137,941 0.2502 -3.77%
2012-03-16 0 0.265 0.255 0.270 0.250 0.265 146,000 38,090 0.2609 0.257 0.248 0.262 0.243 0.257 150,294 0.2534 6.00%
2012-03-15 0 0.250 0.250 0.260 0.250 0.260 1,852,000 463,900 0.2505 0.243 0.243 0.253 0.243 0.253 1,906,471 0.2433 -1.96%
2012-03-14 0 0.255 0.255 0.270 0.250 0.270 654,000 165,660 0.2533 0.248 0.248 0.262 0.243 0.262 673,235 0.2461 -1.92%
2012-03-13 0 0.260 0.250 0.285 - - 0 0 - 0.253 0.243 0.277 - - 0 - 0.00%
2012-03-12 0 0.260 0.246 0.280 - - 0 0 - 0.253 0.239 0.272 - - 0 - 0.00%
2012-03-09 0 0.260 0.248 0.260 0.260 0.260 10,000 2,600 0.2600 0.253 0.241 0.253 0.253 0.253 10,294 0.2526 4.00%
2012-03-08 0 0.250 0.246 0.280 - - 0 0 - 0.243 0.239 0.272 - - 0 - 0.00%
2012-03-07 0 0.250 0.246 0.265 - - 0 0 - 0.243 0.239 0.257 - - 0 - 0.00%
2012-03-06 0 0.250 0.250 0.280 0.250 0.250 24,000 6,000 0.2500 0.243 0.243 0.272 0.243 0.243 24,706 0.2429 0.00%
2012-03-05 0 0.250 0.250 0.305 0.247 0.320 1,560,000 434,932 0.2788 0.243 0.243 0.296 0.240 0.311 1,605,882 0.2708 -1.96%
2012-03-02 0 0.255 0.250 0.255 0.245 0.255 218,000 54,430 0.2497 0.248 0.243 0.248 0.238 0.248 224,412 0.2425 2.00%
2012-03-01 0 0.250 0.250 0.265 0.249 0.249 30,000 7,470 0.2490 0.243 0.243 0.257 0.242 0.242 30,882 0.2419 0.00%
2012-02-29 0 0.250 0.244 0.270 - - 0 0 - 0.243 0.237 0.262 - - 0 - 0.00%
2012-02-28 0 0.250 0.250 0.275 0.247 0.247 100,000 24,700 0.2470 0.243 0.243 0.267 0.240 0.240 102,941 0.2399 1.21%
2012-02-27 0 0.247 0.247 0.280 0.245 0.280 1,138,000 299,840 0.2635 0.240 0.240 0.272 0.238 0.272 1,171,471 0.2560 -1.20%
2012-02-24 0 0.250 0.250 0.260 0.235 0.260 508,000 127,060 0.2501 0.243 0.243 0.253 0.228 0.253 522,941 0.2430 0.00%
2012-02-23 0 0.250 0.241 0.255 0.239 0.250 42,000 10,074 0.2399 0.243 0.234 0.248 0.232 0.243 43,235 0.2330 0.81%
2012-02-22 0 0.248 0.242 0.250 0.241 0.248 44,000 10,618 0.2413 0.241 0.235 0.243 0.234 0.241 45,294 0.2344 0.81%
2012-02-21 0 0.246 0.246 0.265 0.245 0.246 200,000 49,002 0.2450 0.239 0.239 0.257 0.238 0.239 205,882 0.2380 -1.60%
2012-02-20 0 0.250 0.249 0.295 0.250 0.250 500,000 125,000 0.2500 0.243 0.242 0.287 0.243 0.243 514,706 0.2429 0.00%
2012-02-17 0 0.250 0.250 0.275 0.246 0.247 20,000 4,924 0.2462 0.243 0.243 0.267 0.239 0.240 20,588 0.2392 -1.96%
2012-02-16 0 0.255 0.246 0.270 0.255 0.255 120,000 30,600 0.2550 0.248 0.239 0.262 0.248 0.248 123,529 0.2477 0.00%
2012-02-15 0 0.255 0.246 0.275 0.255 0.255 100,000 25,500 0.2550 0.248 0.239 0.267 0.248 0.248 102,941 0.2477 0.00%
2012-02-14 0 0.255 0.241 0.260 0.255 0.255 100,000 25,500 0.2550 0.248 0.234 0.253 0.248 0.248 102,941 0.2477 -3.77%
2012-02-13 0 0.265 0.250 0.265 - - 0 0 - 0.257 0.243 0.257 - - 0 - 0.00%
2012-02-10 0 0.265 0.250 0.270 0.260 0.265 550,000 145,560 0.2647 0.257 0.243 0.262 0.253 0.257 566,176 0.2571 7.29%
2012-02-09 0 0.247 0.234 0.260 0.247 0.247 60,400 14,916 0.2470 0.240 0.227 0.253 0.240 0.240 62,176 0.2399 0.00%
2012-02-08 0 0.247 0.229 0.260 - - 0 0 - 0.240 0.222 0.253 - - 0 - 0.00%
2012-02-07 0 0.247 0.229 0.260 - - 0 0 - 0.240 0.222 0.253 - - 0 - 0.00%
2012-02-06 0 0.247 0.228 0.247 - - 0 0 - 0.240 0.221 0.240 - - 0 - 0.00%
2012-02-03 0 0.247 0.228 0.250 - - 0 0 - 0.240 0.221 0.243 - - 0 - 0.00%
2012-02-02 0 0.247 0.231 0.250 - - 30,000 6,960 0.2320 0.240 0.224 0.243 - - 30,882 0.2254 0.00%
2012-02-01 0 0.247 0.236 0.250 - - 0 0 - 0.240 0.229 0.243 - - 0 - 0.00%
2012-01-31 0 0.247 0.233 0.247 0.247 0.247 58,000 14,326 0.2470 0.240 0.226 0.240 0.240 0.240 59,706 0.2399 0.00%
2012-01-30 0 0.247 0.247 0.260 0.246 0.249 280,000 69,208 0.2472 0.240 0.240 0.253 0.239 0.242 288,235 0.2401 7.39%
2012-01-27 0 0.230 0.230 0.249 0.222 0.230 44,000 9,960 0.2264 0.223 0.223 0.242 0.216 0.223 45,294 0.2199 -8.00%
2012-01-26 0 0.250 0.231 0.260 - - 0 0 - 0.243 0.224 0.253 - - 0 - 0.00%
2012-01-20 0 0.250 0.231 0.260 - - 0 0 - 0.243 0.224 0.253 - - 0 - 0.00%
2012-01-19 0 0.250 0.233 0.300 - - 0 0 - 0.243 0.226 0.291 - - 0 - 0.00%
2012-01-18 0 0.250 0.231 0.250 - - 0 0 - 0.243 0.224 0.243 - - 0 - 0.00%
2012-01-17 0 0.250 0.223 0.250 - - 0 0 - 0.243 0.217 0.243 - - 0 - 0.00%
2012-01-16 0 0.250 0.224 0.250 - - 0 0 - 0.243 0.218 0.243 - - 0 - -1.96%
2012-01-13 0 0.255 0.233 0.255 0.250 0.255 370,000 93,350 0.2523 0.248 0.226 0.248 0.243 0.248 380,882 0.2451 2.00%
2012-01-12 0 0.250 0.233 0.250 0.230 0.250 212,000 52,760 0.2489 0.243 0.226 0.243 0.223 0.243 218,235 0.2418 0.00%
2012-01-11 0 0.250 0.231 0.250 - - 0 0 - 0.243 0.224 0.243 - - 0 - 0.00%
2012-01-10 0 0.250 0.226 0.250 - - 0 0 - 0.243 0.220 0.243 - - 0 - 0.00%
2012-01-09 0 0.250 0.231 0.255 - - 0 0 - 0.243 0.224 0.248 - - 0 - 0.00%
2012-01-06 0 0.250 0.226 0.250 - - 0 0 - 0.243 0.220 0.243 - - 0 - 0.00%
2012-01-05 0 0.250 0.226 0.270 0.250 0.250 300,000 75,000 0.2500 0.243 0.220 0.262 0.243 0.243 308,824 0.2429 0.00%
2012-01-04 0 0.250 0.228 0.260 0.250 0.250 426,000 106,500 0.2500 0.243 0.221 0.253 0.243 0.243 438,529 0.2429 0.00%
2012-01-03 0 0.250 0.232 0.250 0.222 0.250 480,000 118,932 0.2478 0.243 0.225 0.243 0.216 0.243 494,118 0.2407 3.73%
2011-12-30 0 0.241 0.241 0.260 0.240 0.240 200,000 48,000 0.2400 0.234 0.234 0.253 0.233 0.233 205,882 0.2331 -3.60%
2011-12-29 0 0.250 0.222 0.270 - - 0 0 - 0.243 0.216 0.262 - - 0 - 0.00%
2011-12-28 0 0.250 0.225 0.270 - - 0 0 - 0.243 0.219 0.262 - - 0 - 0.00%
2011-12-23 0 0.250 0.228 0.255 - - 0 0 - 0.243 0.221 0.248 - - 0 - 0.00%
2011-12-22 0 0.250 0.233 0.255 0.250 0.250 600,000 150,000 0.2500 0.243 0.226 0.248 0.243 0.243 617,647 0.2429 0.00%
2011-12-21 0 0.250 0.250 0.275 0.228 0.260 684,000 171,540 0.2508 0.243 0.243 0.267 0.221 0.253 704,118 0.2436 0.40%
2011-12-20 0 0.249 0.225 0.249 - - 0 0 - 0.242 0.219 0.242 - - 0 - 0.00%
2011-12-19 0 0.249 0.222 0.249 - - 1,600 344 0.2150 0.242 0.216 0.242 - - 1,647 0.2089 -0.40%
2011-12-16 0 0.250 0.226 0.255 0.250 0.250 400,000 100,000 0.2500 0.243 0.220 0.248 0.243 0.243 411,765 0.2429 0.40%
2011-12-15 0 0.249 0.249 0.260 0.246 0.260 106,000 27,532 0.2597 0.242 0.242 0.253 0.239 0.253 109,118 0.2523 0.81%
2011-12-14 0 0.247 0.247 0.255 0.236 0.236 100,000 23,600 0.2360 0.240 0.240 0.248 0.229 0.229 102,941 0.2293 -3.14%
2011-12-13 0 0.255 0.235 0.255 0.228 0.255 306,000 74,390 0.2431 0.248 0.228 0.248 0.221 0.248 315,000 0.2362 6.69%
2011-12-12 0 0.239 0.225 0.240 0.226 0.239 300,000 70,400 0.2347 0.232 0.219 0.233 0.220 0.232 308,824 0.2280 6.22%
2011-12-09 0 0.225 0.225 0.240 0.225 0.225 30,000 6,750 0.2250 0.219 0.219 0.233 0.219 0.219 30,882 0.2186 -6.25%
2011-12-08 0 0.240 0.220 0.245 - - 0 0 - 0.233 0.214 0.238 - - 0 - 0.00%
2011-12-07 0 0.240 0.222 0.240 0.227 0.240 1,132,000 269,076 0.2377 0.233 0.216 0.233 0.221 0.233 1,165,294 0.2309 6.19%
2011-12-06 0 0.226 0.220 0.245 - - 0 0 - 0.220 0.214 0.238 - - 0 - 0.00%
2011-12-05 0 0.226 0.220 0.245 - - 0 0 - 0.220 0.214 0.238 - - 0 - 0.00%
2011-12-02 0 0.226 0.221 0.245 - - 0 0 - 0.220 0.215 0.238 - - 0 - 0.00%
2011-12-01 0 0.226 0.220 0.245 - - 0 0 - 0.220 0.214 0.238 - - 0 - 0.00%
2011-11-30 0 0.226 0.221 0.245 - - 0 0 - 0.220 0.215 0.238 - - 0 - 0.00%
2011-11-29 0 0.226 0.226 0.240 0.226 0.238 70,000 16,636 0.2377 0.220 0.220 0.233 0.220 0.231 72,059 0.2309 -5.04%
2011-11-28 0 0.238 0.230 0.238 0.222 0.240 504,000 119,832 0.2378 0.231 0.223 0.231 0.216 0.233 518,824 0.2310 -0.83%
2011-11-25 0 0.240 0.221 0.243 - - 0 0 - 0.233 0.215 0.236 - - 0 - 0.00%
2011-11-24 0 0.240 0.220 0.240 - - 0 0 - 0.233 0.214 0.233 - - 0 - 0.00%
2011-11-23 0 0.240 0.226 0.240 - - 0 0 - 0.233 0.220 0.233 - - 0 - 0.00%
2011-11-22 0 0.240 0.226 0.242 0.240 0.240 260,000 62,400 0.2400 0.233 0.220 0.235 0.233 0.233 267,647 0.2331 6.67%
2011-11-21 0 0.225 0.225 0.245 0.225 0.225 44,000 9,900 0.2250 0.219 0.219 0.238 0.219 0.219 45,294 0.2186 -2.17%
2011-11-18 0 0.230 0.230 0.244 0.230 0.230 2,000 460 0.2300 0.223 0.223 0.237 0.223 0.223 2,059 0.2234 -4.17%
2011-11-17 0 0.240 0.225 0.265 0.239 0.240 30,000 7,180 0.2393 0.233 0.219 0.257 0.232 0.233 30,882 0.2325 4.35%
2011-11-16 0 0.230 0.221 0.235 0.230 0.230 50,000 11,500 0.2300 0.223 0.215 0.228 0.223 0.223 51,471 0.2234 -0.43%
2011-11-15 0 0.231 0.231 0.239 - - 0 0 - 0.224 0.224 0.232 - - 0 - 0.43%
2011-11-14 0 0.230 0.230 0.236 0.230 0.238 134,000 31,196 0.2328 0.223 0.223 0.229 0.223 0.231 137,941 0.2262 0.44%
2011-11-11 0 0.229 0.229 0.238 0.215 0.215 28,000 6,020 0.2150 0.222 0.222 0.231 0.209 0.209 28,824 0.2089 -1.72%
2011-11-10 0 0.233 0.207 0.238 - - 0 0 - 0.226 0.201 0.231 - - 0 - 0.00%
2011-11-09 0 0.233 0.215 0.239 0.233 0.233 382,000 89,006 0.2330 0.226 0.209 0.232 0.226 0.226 393,235 0.2263 4.02%
2011-11-08 0 0.224 0.208 0.233 - - 0 0 - 0.218 0.202 0.226 - - 0 - 0.00%
2011-11-07 0 0.224 0.215 0.230 - - 0 0 - 0.218 0.209 0.223 - - 0 - 0.00%
2011-11-04 0 0.224 0.224 0.230 0.221 0.221 70,000 15,470 0.2210 0.218 0.218 0.223 0.215 0.215 72,059 0.2147 -2.61%
2011-11-03 0 0.230 0.217 0.232 0.230 0.230 400,000 92,000 0.2300 0.223 0.211 0.225 0.223 0.223 411,765 0.2234 2.22%
2011-11-02 0 0.225 0.217 0.233 - - 0 0 - 0.219 0.211 0.226 - - 0 - 0.00%
2011-11-01 0 0.225 0.217 0.238 - - 0 0 - 0.219 0.211 0.231 - - 0 - 0.00%
2011-10-31 0 0.225 0.219 0.229 0.225 0.225 52,000 11,700 0.2250 0.219 0.213 0.222 0.219 0.219 53,529 0.2186 -1.75%
2011-10-28 0 0.229 0.222 0.230 - - 1,600 323 0.2019 0.222 0.216 0.223 - - 1,647 0.1961 0.00%
2011-10-27 0 0.229 0.223 0.235 - - 0 0 - 0.222 0.217 0.228 - - 0 - 0.00%
2011-10-26 0 0.229 0.227 0.229 0.214 0.230 2,224,000 503,436 0.2264 0.222 0.221 0.222 0.208 0.223 2,289,412 0.2199 6.02%
2011-10-25 0 0.216 0.216 0.220 0.215 0.215 36,605 7,862 0.2148 0.210 0.210 0.214 0.209 0.209 37,682 0.2086 0.47%
2011-10-24 0 0.215 0.215 0.225 - - 0 0 - 0.209 0.209 0.219 - - 0 - 0.00%
2011-10-21 0 0.215 0.213 0.228 - - 0 0 - 0.209 0.207 0.221 - - 0 - 0.00%
2011-10-20 0 0.215 0.213 0.228 - - 0 0 - 0.209 0.207 0.221 - - 0 - 0.00%
2011-10-19 0 0.215 0.205 0.228 - - 0 0 - 0.209 0.199 0.221 - - 0 - 0.00%
2011-10-18 0 0.215 0.214 0.228 - - 0 0 - 0.209 0.208 0.221 - - 0 - 0.00%
2011-10-17 0 0.215 0.213 0.228 0.213 0.215 300,000 64,100 0.2137 0.209 0.207 0.221 0.207 0.209 308,824 0.2076 0.00%
2011-10-14 0 0.215 0.215 0.229 0.215 0.215 36,000 7,740 0.2150 0.209 0.209 0.222 0.209 0.209 37,059 0.2089 -6.52%
2011-10-13 0 0.230 0.221 0.230 0.230 0.230 50,000 11,500 0.2300 0.223 0.215 0.223 0.223 0.223 51,471 0.2234 15.00%
2011-10-12 0 0.200 0.200 0.220 0.200 0.200 16,000 3,200 0.2000 0.194 0.194 0.214 0.194 0.194 16,471 0.1943 -4.76%
2011-10-11 0 0.210 0.200 0.227 0.210 0.210 4,000 840 0.2100 0.204 0.194 0.221 0.204 0.204 4,118 0.2040 0.00%
2011-10-10 0 0.210 0.206 0.220 - - 0 0 - 0.204 0.200 0.214 - - 0 - 0.00%
2011-10-07 0 0.210 0.200 0.228 - - 0 0 - 0.204 0.194 0.221 - - 0 - 0.00%
2011-10-06 0 0.210 0.202 0.230 - - 0 0 - 0.204 0.196 0.223 - - 0 - 0.00%
2011-10-04 0 0.210 0.202 0.221 0.210 0.210 122,000 25,620 0.2100 0.204 0.196 0.215 0.204 0.204 125,588 0.2040 -7.08%
2011-10-03 0 0.226 0.202 0.238 - - 0 0 - 0.220 0.196 0.231 - - 0 - 0.00%
2011-09-30 0 0.226 0.224 0.240 - - 0 0 - 0.220 0.218 0.233 - - 0 - 0.00%
2011-09-28 0 0.226 0.225 0.240 - - 0 0 - 0.220 0.219 0.233 - - 0 - 0.00%
2011-09-27 0 0.226 0.223 0.240 0.226 0.226 680,000 153,180 0.2253 0.220 0.217 0.233 0.220 0.220 700,000 0.2188 -1.74%
2011-09-26 0 0.230 0.223 0.240 0.230 0.230 800,000 184,000 0.2300 0.223 0.217 0.233 0.223 0.223 823,529 0.2234 -4.17%
2011-09-23 0 0.240 0.240 0.250 0.210 0.250 1,672,000 402,980 0.2410 0.233 0.233 0.243 0.204 0.243 1,721,176 0.2341 -5.88%
2011-09-22 0 0.255 0.231 0.255 - - 0 0 - 0.248 0.224 0.248 - - 0 - 0.00%
2011-09-21 0 0.255 0.241 0.255 0.255 0.260 1,387,200 360,298 0.2597 0.248 0.234 0.248 0.248 0.253 1,428,000 0.2523 -1.92%
2011-09-20 0 0.260 0.241 0.265 0.260 0.260 1,080,000 283,200 0.2622 0.253 0.234 0.257 0.253 0.253 1,111,765 0.2547 -1.89%
2011-09-19 0 0.265 0.246 0.270 0.265 0.265 1,184,000 313,760 0.2650 0.257 0.239 0.262 0.257 0.257 1,218,824 0.2574 0.00%
2011-09-16 0 0.265 0.255 0.280 0.255 0.265 900,000 237,500 0.2639 0.257 0.248 0.272 0.248 0.257 926,471 0.2563 -1.85%
2011-09-15 0 0.270 0.246 0.275 0.270 0.280 900,000 245,250 0.2725 0.262 0.239 0.267 0.262 0.272 926,471 0.2647 -3.57%
2011-09-14 0 0.280 0.230 0.280 - - 0 0 - 0.272 0.223 0.272 - - 0 - 0.00%
2011-09-12 0 0.280 0.241 0.290 - - 0 0 - 0.272 0.234 0.282 - - 0 - 0.00%
2011-09-09 0 0.280 0.242 0.280 - - 0 0 - 0.272 0.235 0.272 - - 0 - 0.00%
2011-09-08 0 0.280 0.243 0.300 - - 0 0 - 0.272 0.236 0.291 - - 0 - 0.00%
2011-09-07 0 0.280 0.243 0.280 0.280 0.290 652,000 184,530 0.2830 0.272 0.236 0.272 0.272 0.282 671,176 0.2749 16.18%
2011-09-06 0 0.241 0.225 0.290 - - 0 0 - 0.234 0.219 0.282 - - 0 - 0.00%
2011-09-05 0 0.241 0.241 0.290 0.235 0.235 110,000 25,850 0.2350 0.234 0.234 0.282 0.228 0.228 113,235 0.2283 -7.31%
2011-09-02 0 0.260 0.241 0.280 - - 0 0 - 0.253 0.234 0.272 - - 0 - 0.00%
2011-09-01 0 0.260 0.242 0.280 0.260 0.260 120,000 31,200 0.2600 0.253 0.235 0.272 0.253 0.253 123,529 0.2526 -7.14%
2011-08-31 0 0.280 0.250 0.290 - - 0 0 - 0.272 0.243 0.282 - - 0 - 0.00%
2011-08-30 0 0.280 0.240 0.290 - - 0 0 - 0.272 0.233 0.282 - - 0 - 0.00%
2011-08-29 0 0.280 0.234 0.285 0.280 0.285 136,000 38,560 0.2835 0.272 0.227 0.277 0.272 0.277 140,000 0.2754 7.69%
2011-08-26 0 0.260 0.221 0.285 - - 0 0 - 0.253 0.215 0.277 - - 0 - 0.00%
2011-08-25 0 0.260 0.223 0.275 - - 1,100,000 286,000 0.2600 0.253 0.217 0.267 - - 1,132,353 0.2526 0.00%
2011-08-24 0 0.260 0.234 0.265 - - 0 0 - 0.253 0.227 0.257 - - 0 - 0.00%
2011-08-23 0 0.260 0.233 0.260 0.230 0.260 102,000 23,520 0.2306 0.253 0.226 0.253 0.223 0.253 105,000 0.2240 -3.70%
2011-08-22 0 0.270 0.245 0.290 - - 0 0 - 0.262 0.238 0.282 - - 0 - 0.00%
2011-08-19 0 0.270 0.246 0.355 - - 0 0 - 0.262 0.239 0.345 - - 0 - 0.00%
2011-08-18 0 0.270 0.250 0.310 - - 0 0 - 0.262 0.243 0.301 - - 0 - 0.00%
2011-08-17 0 0.270 0.250 0.295 - - 0 0 - 0.262 0.243 0.287 - - 0 - 0.00%
2011-08-16 0 0.270 0.250 0.280 0.265 0.270 316,000 85,000 0.2690 0.262 0.243 0.272 0.257 0.262 325,294 0.2613 3.85%
2011-08-15 0 0.260 0.250 0.260 0.245 0.260 94,000 23,180 0.2466 0.253 0.243 0.253 0.238 0.253 96,765 0.2396 4.00%
2011-08-12 0 0.250 0.250 0.255 0.250 0.250 260,000 65,000 0.2500 0.243 0.243 0.248 0.243 0.243 267,647 0.2429 -3.85%
2011-08-11 0 0.260 0.250 0.270 0.244 0.280 1,112,000 295,456 0.2657 0.253 0.243 0.262 0.237 0.272 1,144,706 0.2581 4.00%
2011-08-10 0 0.250 0.240 0.250 0.235 0.295 1,110,000 271,432 0.2445 0.243 0.233 0.243 0.228 0.287 1,142,647 0.2375 -1.96%
2011-08-09 0 0.255 0.241 0.255 0.255 0.255 54,000 13,770 0.2550 0.248 0.234 0.248 0.248 0.248 55,588 0.2477 -13.56%
2011-08-08 0 0.295 0.255 0.295 0.255 0.300 62,000 16,350 0.2637 0.287 0.248 0.287 0.248 0.291 63,824 0.2562 0.00%
2011-08-05 0 0.295 0.255 0.295 0.265 0.305 224,000 62,820 0.2804 0.287 0.248 0.287 0.257 0.296 230,588 0.2724 0.00%
2011-08-04 0 0.295 0.285 0.300 - - 0 0 - 0.287 0.277 0.291 - - 0 - 0.00%
2011-08-03 0 0.295 0.265 0.295 0.295 0.295 6,000 1,770 0.2950 0.287 0.257 0.287 0.287 0.287 6,176 0.2866 11.32%
2011-08-02 0 0.265 0.265 0.275 0.265 0.265 52,000 13,780 0.2650 0.257 0.257 0.267 0.257 0.257 53,529 0.2574 -3.64%
2011-08-01 0 0.275 0.270 0.290 0.275 0.275 6,000 1,650 0.2750 0.267 0.262 0.282 0.267 0.267 6,176 0.2671 0.00%
2011-07-29 0 0.275 0.265 0.285 - - 0 0 - 0.267 0.257 0.277 - - 0 - 0.00%
2011-07-28 0 0.275 0.275 0.280 0.270 0.290 326,000 90,350 0.2771 0.267 0.267 0.272 0.262 0.282 335,588 0.2692 -9.84%
2011-07-27 0 0.305 0.270 0.305 0.305 0.305 4,000 1,220 0.3050 0.296 0.262 0.296 0.296 0.296 4,118 0.2963 8.93%
2011-07-26 0 0.280 0.270 0.305 - - 0 0 - 0.272 0.262 0.296 - - 0 - 0.00%
2011-07-25 0 0.280 0.270 0.305 - - 0 0 - 0.272 0.262 0.296 - - 0 - 0.00%
2011-07-22 0 0.280 0.270 0.300 - - 0 0 - 0.272 0.262 0.291 - - 0 - 0.00%
2011-07-21 0 0.280 0.270 0.305 0.265 0.310 698,000 188,530 0.2701 0.272 0.262 0.296 0.257 0.301 718,529 0.2624 0.00%
2011-07-20 0 0.280 0.270 0.310 - - 0 0 - 0.272 0.262 0.301 - - 0 - 0.00%
2011-07-19 0 0.280 0.270 0.310 - - 0 0 - 0.272 0.262 0.301 - - 0 - 0.00%
2011-07-18 0 0.280 0.275 0.310 - - 0 0 - 0.272 0.267 0.301 - - 0 - 0.00%
2011-07-15 0 0.280 0.280 0.310 0.280 0.280 60,000 16,800 0.2800 0.272 0.272 0.301 0.272 0.272 61,765 0.2720 -3.45%
2011-07-14 0 0.290 0.275 0.300 0.280 0.310 320,000 91,760 0.2868 0.282 0.267 0.291 0.272 0.301 329,412 0.2786 3.57%
2011-07-13 0 0.280 0.280 0.290 0.280 0.310 470,000 137,230 0.2920 0.272 0.272 0.282 0.272 0.301 483,824 0.2836 1.82%
2011-07-12 0 0.275 0.265 0.290 0.265 0.310 204,000 55,340 0.2713 0.267 0.257 0.282 0.257 0.301 210,000 0.2635 -1.79%
2011-07-11 0 0.280 0.280 0.290 0.280 0.280 408,000 114,240 0.2800 0.272 0.272 0.282 0.272 0.272 420,000 0.2720 -3.45%
2011-07-08 0 0.290 0.285 0.305 0.290 0.330 388,000 117,350 0.3024 0.282 0.277 0.296 0.282 0.321 399,412 0.2938 -3.33%
2011-07-07 0 0.300 0.295 0.305 0.280 0.310 1,192,000 355,000 0.2978 0.291 0.287 0.296 0.272 0.301 1,227,059 0.2893 3.45%
2011-07-06 0 0.290 0.280 0.285 0.280 0.290 502,000 142,880 0.2846 0.282 0.272 0.277 0.272 0.282 516,765 0.2765 3.57%
2011-07-05 0 0.280 0.270 0.280 0.270 0.295 864,000 242,330 0.2805 0.272 0.262 0.272 0.262 0.287 889,412 0.2725 -5.08%
2011-07-04 0 0.295 0.285 0.295 0.285 0.295 250,000 73,350 0.2934 0.287 0.277 0.287 0.277 0.287 257,353 0.2850 5.36%
2011-06-30 0 0.280 0.280 0.290 0.280 0.290 280,000 78,590 0.2807 0.272 0.272 0.282 0.272 0.282 288,235 0.2727 -1.75%
2011-06-29 0 0.285 0.285 0.295 0.285 0.290 210,000 60,460 0.2879 0.277 0.277 0.287 0.277 0.282 216,176 0.2797 -1.72%
2011-06-28 0 0.290 0.280 0.300 0.290 0.300 270,000 79,900 0.2959 0.282 0.272 0.291 0.282 0.291 277,941 0.2875 -1.69%
2011-06-27 0 0.295 0.285 0.295 0.280 0.295 110,000 30,860 0.2805 0.287 0.277 0.287 0.272 0.287 113,235 0.2725 1.72%
2011-06-24 0 0.290 0.280 0.295 0.275 0.300 1,776,000 508,230 0.2862 0.282 0.272 0.287 0.267 0.291 1,828,235 0.2780 -9.38%
2011-06-23 0 0.320 0.310 0.345 0.290 0.355 512,000 155,580 0.3039 0.311 0.301 0.335 0.282 0.345 527,059 0.2952 -7.25%
2011-06-22 0 0.345 0.310 0.345 0.345 0.345 100,000 34,500 0.3450 0.335 0.301 0.335 0.335 0.335 102,941 0.3351 -1.43%
2011-06-21 0 0.350 0.330 0.355 0.325 0.380 312,000 104,340 0.3344 0.340 0.321 0.345 0.316 0.369 321,176 0.3249 -2.78%
2011-06-20 0 0.360 0.360 0.400 0.360 0.370 400,000 146,100 0.3653 0.350 0.350 0.389 0.350 0.359 411,765 0.3548 -1.37%
2011-06-17 0 0.365 0.365 0.395 0.365 0.370 502,000 184,040 0.3666 0.355 0.355 0.384 0.355 0.359 516,765 0.3561 -1.35%
2011-06-16 0 0.370 0.365 0.380 - - 0 0 - 0.359 0.355 0.369 - - 0 - 0.00%
2011-06-15 0 0.370 0.365 0.390 - - 0 0 - 0.359 0.355 0.379 - - 0 - 0.00%
2011-06-14 0 0.370 0.370 0.400 0.360 0.400 544,000 202,410 0.3721 0.359 0.359 0.389 0.350 0.389 560,000 0.3614 4.23%
2011-06-13 0 0.355 0.355 0.360 0.345 0.355 70,000 24,350 0.3479 0.345 0.345 0.350 0.335 0.345 72,059 0.3379 2.90%
2011-06-10 0 0.345 0.320 0.350 0.345 0.345 100,000 34,500 0.3450 0.335 0.311 0.340 0.335 0.335 102,941 0.3351 -1.43%
2011-06-09 0 0.350 0.330 0.360 - - 0 0 - 0.340 0.321 0.350 - - 0 - 0.00%
2011-06-08 0 0.350 0.340 0.360 - - 0 0 - 0.340 0.330 0.350 - - 0 - 0.00%
2011-06-07 0 0.350 0.350 0.365 0.345 0.365 226,000 78,720 0.3483 0.340 0.340 0.355 0.335 0.355 232,647 0.3384 -4.11%
2011-06-03 0 0.365 0.350 0.365 0.335 0.380 578,000 206,990 0.3581 0.355 0.340 0.355 0.325 0.369 595,000 0.3479 8.96%
2011-06-02 0 0.335 0.335 0.375 - - 0 0 - 0.325 0.325 0.364 - - 0 - 0.00%
2011-06-01 0 0.335 0.330 0.380 - - 0 0 - 0.325 0.321 0.369 - - 0 - 0.00%
2011-05-31 0 0.335 0.330 0.340 0.335 0.340 220,000 73,800 0.3355 0.325 0.321 0.330 0.325 0.330 226,471 0.3259 -1.47%
2011-05-30 0 0.340 0.335 0.350 0.330 0.340 166,000 55,820 0.3363 0.330 0.325 0.340 0.321 0.330 170,882 0.3267 0.00%
2011-05-27 0 0.340 0.330 0.340 - - 0 0 - 0.330 0.321 0.330 - - 0 - 0.00%
2011-05-26 0 0.340 0.340 0.350 0.335 0.350 118,000 41,080 0.3481 0.330 0.330 0.340 0.325 0.340 121,471 0.3382 -1.45%
2011-05-25 0 0.345 0.335 0.350 0.330 0.345 134,000 44,960 0.3355 0.335 0.325 0.340 0.321 0.335 137,941 0.3259 1.47%
2011-05-24 0 0.340 0.340 0.350 0.340 0.340 126,000 42,840 0.3400 0.330 0.330 0.340 0.330 0.330 129,706 0.3303 -4.23%
2011-05-23 0 0.355 0.340 0.355 0.335 0.360 1,668,000 580,790 0.3482 0.345 0.330 0.345 0.325 0.350 1,717,059 0.3382 -4.05%
2011-05-20 0 0.370 0.355 0.390 - - 0 0 - 0.359 0.345 0.379 - - 0 - 0.00%
2011-05-19 0 0.370 0.355 0.380 - - 0 0 - 0.359 0.345 0.369 - - 0 - 0.00%
2011-05-18 0 0.370 0.360 0.370 0.350 0.370 76,000 27,030 0.3557 0.359 0.350 0.359 0.340 0.359 78,235 0.3455 0.00%
2011-05-17 0 0.370 0.360 0.390 0.355 0.370 120,000 44,100 0.3675 0.359 0.350 0.379 0.345 0.359 123,529 0.3570 -1.33%
2011-05-16 0 0.375 0.355 0.395 - - 0 0 - 0.364 0.345 0.384 - - 0 - 0.00%
2011-05-13 0 0.375 0.355 0.380 - - 0 0 - 0.364 0.345 0.369 - - 0 - 0.00%
2011-05-12 0 0.375 0.355 0.380 - - 0 0 - 0.364 0.345 0.369 - - 0 - 0.00%
2011-05-11 0 0.375 0.360 0.380 - - 0 0 - 0.364 0.350 0.369 - - 0 - 0.00%
2011-05-09 0 0.375 0.360 0.380 - - 0 0 - 0.364 0.350 0.369 - - 0 - 0.00%
2011-05-06 0 0.375 0.365 0.375 0.355 0.380 912,000 334,010 0.3662 0.364 0.355 0.364 0.345 0.369 938,824 0.3558 0.00%
2011-05-05 0 0.375 0.375 0.380 0.360 0.395 1,396,000 528,100 0.3783 0.364 0.364 0.369 0.350 0.384 1,437,059 0.3675 -7.41%
2011-05-04 0 0.405 0.395 0.410 0.395 0.415 606,000 243,580 0.4019 0.393 0.384 0.398 0.384 0.403 623,824 0.3905 -1.22%
2011-05-03 0 0.410 0.410 0.420 0.400 0.410 480,609 193,881 0.4034 0.398 0.398 0.408 0.389 0.398 494,745 0.3919 -1.20%
2011-04-29 0 0.415 0.410 0.425 0.410 0.420 786,000 325,560 0.4142 0.403 0.398 0.413 0.398 0.408 809,118 0.4024 -3.49%
2011-04-28 0 0.430 0.430 0.435 0.415 0.435 424,000 180,050 0.4246 0.418 0.418 0.423 0.403 0.423 436,471 0.4125 -5.49%
2011-04-27 0 0.455 0.430 0.455 0.430 0.455 52,000 22,450 0.4317 0.442 0.418 0.442 0.418 0.442 53,529 0.4194 -1.09%
2011-04-26 0 0.460 0.480 0.485 - - 0 0 - 0.447 0.466 0.471 - - 0 - 0.00%
2011-04-21 0 0.460 0.460 0.475 0.410 0.485 322,000 152,770 0.4744 0.447 0.447 0.461 0.398 0.471 331,471 0.4609 -4.17%
2011-04-20 0 0.480 0.450 0.480 0.450 0.480 284,000 130,470 0.4594 0.466 0.437 0.466 0.437 0.466 292,353 0.4463 0.00%
2011-04-19 0 0.480 0.465 0.480 - - 0 0 - 0.466 0.452 0.466 - - 0 - 0.00%
2011-04-18 0 0.480 0.475 0.490 0.475 0.490 722,000 352,230 0.4879 0.466 0.461 0.476 0.461 0.476 743,235 0.4739 -3.03%
2011-04-15 0 0.495 0.480 0.495 0.460 0.495 267,600 128,516 0.4803 0.481 0.466 0.481 0.447 0.481 275,471 0.4665 3.13%
2011-04-14 0 0.480 0.480 0.490 0.475 0.510 1,866,812 923,215 0.4945 0.466 0.466 0.476 0.461 0.495 1,921,718 0.4804 1.05%
2011-04-13 0 0.475 0.475 0.490 0.460 0.475 252,000 118,100 0.4687 0.461 0.461 0.476 0.447 0.461 259,412 0.4553 -2.06%
2011-04-12 0 0.485 0.475 0.495 0.470 0.485 346,000 166,690 0.4818 0.471 0.461 0.481 0.457 0.471 356,176 0.4680 0.00%
2011-04-11 0 0.485 0.470 0.485 0.435 0.485 2,610,000 1,185,270 0.4541 0.471 0.457 0.471 0.423 0.471 2,686,765 0.4412 11.49%
2011-04-08 0 0.435 0.420 0.435 0.410 0.435 726,000 304,020 0.4188 0.423 0.408 0.423 0.398 0.423 747,353 0.4068 2.35%
2011-04-07 0 0.425 0.425 0.430 0.425 0.430 188,000 80,400 0.4277 0.413 0.413 0.418 0.413 0.418 193,529 0.4154 1.19%
2011-04-06 0 0.420 0.420 0.435 0.410 0.430 268,000 111,080 0.4145 0.408 0.408 0.423 0.398 0.418 275,882 0.4026 1.20%
2011-04-04 0 0.415 0.400 0.420 0.395 0.415 280,000 114,200 0.4079 0.403 0.389 0.408 0.384 0.403 288,235 0.3962 2.47%
2011-04-01 0 0.405 0.405 0.415 0.390 0.415 380,000 153,150 0.4030 0.393 0.393 0.403 0.379 0.403 391,176 0.3915 -2.41%
2011-03-31 0 0.415 0.400 0.415 0.370 0.420 790,000 313,900 0.3973 0.403 0.389 0.403 0.359 0.408 813,235 0.3860 -1.19%
2011-03-30 0 0.420 0.390 0.420 0.350 0.435 188,000 78,670 0.4185 0.408 0.379 0.408 0.340 0.423 193,529 0.4065 2.44%
2011-03-29 0 0.410 0.400 0.425 0.410 0.410 100,000 41,000 0.4100 0.398 0.389 0.413 0.398 0.398 102,941 0.3983 0.00%
2011-03-28 0 0.410 0.405 0.420 0.410 0.430 550,000 229,910 0.4180 0.398 0.393 0.408 0.398 0.418 566,176 0.4061 -3.53%
2011-03-25 0 0.425 0.420 0.440 0.420 0.445 3,376,000 1,456,930 0.4316 0.413 0.408 0.427 0.408 0.432 3,475,294 0.4192 -5.56%
2011-03-24 0 0.450 0.450 0.455 0.440 0.455 274,000 122,420 0.4468 0.437 0.437 0.442 0.427 0.442 282,059 0.4340 2.27%
2011-03-23 0 0.440 0.425 0.450 - - 0 0 - 0.427 0.413 0.437 - - 0 - 0.00%
2011-03-22 0 0.440 0.430 0.450 0.410 0.450 556,000 237,670 0.4275 0.427 0.418 0.437 0.398 0.437 572,353 0.4153 0.00%
2011-03-21 0 0.440 0.440 0.460 0.440 0.450 128,000 56,960 0.4450 0.427 0.427 0.447 0.427 0.437 131,765 0.4323 2.33%
2011-03-18 0 0.430 0.430 0.450 0.420 0.470 620,000 265,450 0.4281 0.418 0.418 0.437 0.408 0.457 638,235 0.4159 1.18%
2011-03-17 0 0.425 0.425 0.460 0.425 0.475 708,853 311,284 0.4391 0.413 0.413 0.447 0.413 0.461 729,702 0.4266 -7.61%
2011-03-16 0 0.460 0.450 0.460 0.455 0.480 770,000 355,450 0.4616 0.447 0.437 0.447 0.442 0.466 792,647 0.4484 -1.08%
2011-03-15 0 0.465 0.445 0.465 0.420 0.475 2,006,000 881,930 0.4396 0.452 0.432 0.452 0.408 0.461 2,065,000 0.4271 -2.11%
2011-03-14 0 0.475 0.465 0.475 0.450 0.495 472,000 219,930 0.4660 0.461 0.452 0.461 0.437 0.481 485,882 0.4526 -4.04%
2011-03-11 0 0.495 0.470 0.500 - - 0 0 - 0.481 0.457 0.486 - - 0 - 0.00%
2011-03-10 0 0.495 0.465 0.495 0.455 0.500 990,000 462,780 0.4675 0.481 0.452 0.481 0.442 0.486 1,019,118 0.4541 4.21%
2011-03-09 0 0.475 0.460 0.475 0.450 0.490 1,428,000 665,020 0.4657 0.461 0.447 0.461 0.437 0.476 1,470,000 0.4524 1.06%
2011-03-08 0 0.470 0.460 0.470 0.460 0.485 948,000 446,200 0.4707 0.457 0.447 0.457 0.447 0.471 975,882 0.4572 -2.08%
2011-03-07 0 0.480 0.465 0.480 0.470 0.490 1,322,000 632,150 0.4782 0.466 0.452 0.466 0.457 0.476 1,360,882 0.4645 -2.04%
2011-03-04 0 0.490 0.495 0.500 0.485 0.510 1,912,000 955,200 0.4996 0.476 0.481 0.486 0.471 0.495 1,968,235 0.4853 -2.00%
2011-03-03 0 0.500 0.490 0.500 0.470 0.510 996,000 486,030 0.4880 0.486 0.476 0.486 0.457 0.495 1,025,294 0.4740 2.04%
2011-03-02 0 0.490 0.480 0.490 0.445 0.495 1,068,000 514,480 0.4817 0.476 0.466 0.476 0.432 0.481 1,099,412 0.4680 5.38%
2011-03-01 0 0.465 0.465 0.470 0.460 0.465 882,000 406,220 0.4606 0.452 0.452 0.457 0.447 0.452 907,941 0.4474 -2.11%
2011-02-28 0 0.475 0.465 0.475 0.465 0.480 330,000 155,230 0.4704 0.461 0.452 0.461 0.452 0.466 339,706 0.4570 0.00%
2011-02-25 0 0.475 0.445 0.475 - - 0 0 - 0.461 0.432 0.461 - - 0 - 0.00%
2011-02-24 0 0.475 0.455 0.475 0.470 0.500 478,000 231,720 0.4848 0.461 0.442 0.461 0.457 0.486 492,059 0.4709 -4.04%
2011-02-23 0 0.495 0.495 0.500 0.495 0.510 936,000 469,350 0.5014 0.481 0.481 0.486 0.481 0.495 963,529 0.4871 -6.60%
2011-02-22 0 0.530 0.510 0.530 0.500 0.540 994,000 508,660 0.5117 0.515 0.495 0.515 0.486 0.525 1,023,235 0.4971 1.92%
2011-02-21 0 0.520 0.510 0.520 0.500 0.530 2,083,994 1,087,997 0.5221 0.505 0.495 0.505 0.486 0.515 2,145,288 0.5072 0.00%
2011-02-18 0 0.520 0.510 0.530 0.500 0.540 1,030,000 541,140 0.5254 0.505 0.495 0.515 0.486 0.525 1,060,294 0.5104 0.00%
2011-02-17 0 0.520 0.510 0.520 0.510 0.530 1,734,000 894,620 0.5159 0.505 0.495 0.505 0.495 0.515 1,785,000 0.5012 0.00%
2011-02-16 0 0.520 0.510 0.520 0.490 0.530 3,060,000 1,555,360 0.5083 0.505 0.495 0.505 0.476 0.515 3,150,000 0.4938 0.00%
2011-02-15 0 0.520 0.510 0.520 0.510 0.550 4,200,000 2,198,820 0.5235 0.505 0.495 0.505 0.495 0.534 4,323,529 0.5086 -1.89%
2011-02-14 0 0.530 0.530 0.540 0.490 0.550 4,888,000 2,547,000 0.5211 0.515 0.515 0.525 0.476 0.534 5,031,765 0.5062 1.92%
2011-02-11 0 0.520 0.500 0.510 0.495 0.540 4,220,400 2,210,090 0.5237 0.505 0.486 0.495 0.481 0.525 4,344,529 0.5087 5.05%
2011-02-10 0 0.495 0.490 0.500 0.475 0.590 7,074,308 3,786,826 0.5353 0.481 0.476 0.486 0.461 0.573 7,282,376 0.5200 -8.33%
2011-02-09 0 0.540 0.540 0.550 0.490 0.600 12,078,059 6,742,205 0.5582 0.525 0.525 0.534 0.476 0.583 12,433,296 0.5423 5.88%
2011-02-08 0 0.510 0.500 0.510 0.420 0.530 12,941,434 6,423,964 0.4964 0.495 0.486 0.495 0.408 0.515 13,322,064 0.4822 22.89%
2011-02-07 0 0.415 0.415 0.420 0.380 0.415 2,570,000 1,042,430 0.4056 0.403 0.403 0.408 0.369 0.403 2,645,588 0.3940 -1.19%
2011-02-02 0 0.420 0.405 0.420 0.375 0.430 5,232,000 2,166,570 0.4141 0.408 0.393 0.408 0.364 0.418 5,385,882 0.4023 5.00%
2011-02-01 0 0.400 0.405 0.410 0.325 0.420 10,734,000 4,088,320 0.3809 0.389 0.393 0.398 0.316 0.408 11,049,706 0.3700 21.21%
2011-01-31 0 0.330 0.325 0.330 0.315 0.330 832,000 266,780 0.3206 0.321 0.316 0.321 0.306 0.321 856,471 0.3115 3.13%
2011-01-28 0 0.320 0.315 0.320 0.310 0.320 2,338,000 737,970 0.3156 0.311 0.306 0.311 0.301 0.311 2,406,765 0.3066 0.00%
2011-01-27 0 0.320 0.320 0.330 0.305 0.325 2,392,000 752,300 0.3145 0.311 0.311 0.321 0.296 0.316 2,462,353 0.3055 3.23%
2011-01-26 0 0.310 0.310 0.315 0.300 0.315 2,320,000 704,080 0.3035 0.301 0.301 0.306 0.291 0.306 2,388,235 0.2948 0.00%
2011-01-25 0 0.310 0.305 0.315 0.305 0.315 630,000 195,550 0.3104 0.301 0.296 0.306 0.296 0.306 648,529 0.3015 0.00%
2011-01-24 0 0.310 0.310 0.315 0.310 0.320 872,000 274,350 0.3146 0.301 0.301 0.306 0.301 0.311 897,647 0.3056 -1.59%
2011-01-21 0 0.315 0.305 0.320 0.310 0.325 914,000 290,400 0.3177 0.306 0.296 0.311 0.301 0.316 940,882 0.3086 0.00%
2011-01-20 0 0.315 0.310 0.315 0.315 0.330 314,000 99,010 0.3153 0.306 0.301 0.306 0.306 0.321 323,235 0.3063 -3.08%
2011-01-19 0 0.325 0.315 0.325 0.315 0.325 122,000 39,040 0.3200 0.316 0.306 0.316 0.306 0.316 125,588 0.3109 -1.52%
2011-01-18 0 0.330 0.320 0.330 0.315 0.335 8,000 2,560 0.3200 0.321 0.311 0.321 0.306 0.325 8,235 0.3109 4.76%
2011-01-17 0 0.315 0.320 0.325 0.310 0.325 304,000 95,700 0.3148 0.306 0.311 0.316 0.301 0.316 312,941 0.3058 -4.55%
2011-01-14 0 0.330 0.320 0.335 0.320 0.330 110,000 35,250 0.3205 0.321 0.311 0.325 0.311 0.321 113,235 0.3113 -1.49%
2011-01-13 0 0.335 0.335 0.340 0.330 0.340 270,000 90,720 0.3360 0.325 0.325 0.330 0.321 0.330 277,941 0.3264 -1.47%
2011-01-12 0 0.340 0.340 0.345 0.325 0.345 106,000 34,930 0.3295 0.330 0.330 0.335 0.316 0.335 109,118 0.3201 3.03%
2011-01-11 0 0.330 0.330 0.335 0.315 0.315 50,000 15,750 0.3150 0.321 0.321 0.325 0.306 0.306 51,471 0.3060 4.76%
2011-01-10 0 0.315 0.315 0.340 0.305 0.335 1,242,000 389,760 0.3138 0.306 0.306 0.330 0.296 0.325 1,278,529 0.3049 -5.97%
2011-01-07 0 0.335 0.335 0.340 0.320 0.320 40,000 12,800 0.3200 0.325 0.325 0.330 0.311 0.311 41,176 0.3109 3.08%
2011-01-06 0 0.325 0.310 0.325 - - 0 0 - 0.316 0.301 0.316 - - 0 - 0.00%
2011-01-05 0 0.325 0.320 0.330 0.305 0.325 270,000 84,920 0.3145 0.316 0.311 0.321 0.296 0.316 277,941 0.3055 3.17%
2011-01-04 0 0.315 0.305 0.320 0.305 0.320 256,822 79,644 0.3101 0.306 0.296 0.311 0.296 0.311 264,376 0.3013 0.00%
2011-01-03 0 0.315 0.305 0.315 - - 0 0 - 0.306 0.296 0.306 - - 0 - 0.00%
2010-12-31 0 0.315 0.305 0.320 - - 0 0 - 0.306 0.296 0.311 - - 0 - 0.00%
2010-12-30 0 0.315 0.315 0.320 0.305 0.305 30,000 9,150 0.3050 0.306 0.306 0.311 0.296 0.296 30,882 0.2963 1.61%
2010-12-29 0 0.310 0.310 0.315 0.310 0.310 140,000 43,400 0.3100 0.301 0.301 0.306 0.301 0.301 144,118 0.3011 -1.59%
2010-12-28 0 0.315 0.315 0.320 0.305 0.310 794,000 242,270 0.3051 0.306 0.306 0.311 0.296 0.301 817,353 0.2964 0.00%
2010-12-24 0 0.315 0.300 0.315 0.305 0.315 186,000 57,040 0.3067 0.306 0.291 0.306 0.296 0.306 191,471 0.2979 0.00%
2010-12-23 0 0.315 0.305 0.315 - - 0 0 - 0.306 0.296 0.306 - - 0 - 0.00%
2010-12-22 0 0.315 0.310 0.320 0.315 0.340 80,000 25,950 0.3244 0.306 0.301 0.311 0.306 0.330 82,353 0.3151 -7.35%
2010-12-21 0 0.340 0.320 0.340 0.340 0.340 336,000 114,240 0.3400 0.330 0.311 0.330 0.330 0.330 345,882 0.3303 0.00%
2010-12-20 0 0.340 0.340 0.345 0.320 0.370 988,000 335,290 0.3394 0.330 0.330 0.335 0.311 0.359 1,017,059 0.3297 6.25%
2010-12-17 0 0.320 0.320 0.325 - - 0 0 - 0.311 0.311 0.316 - - 0 - 4.92%
2010-12-16 0 0.305 0.300 0.310 0.305 0.320 410,000 128,100 0.3124 0.296 0.291 0.301 0.296 0.311 422,059 0.3035 -6.15%
2010-12-15 0 0.325 0.305 0.325 - - 0 0 - 0.316 0.296 0.316 - - 0 - 0.00%
2010-12-14 0 0.325 0.305 0.325 0.315 0.330 606,000 194,400 0.3208 0.316 0.296 0.316 0.306 0.321 623,824 0.3116 3.17%
2010-12-13 0 0.315 0.300 0.315 0.290 0.320 496,000 152,120 0.3067 0.306 0.291 0.306 0.282 0.311 510,588 0.2979 5.00%
2010-12-10 0 0.300 0.295 0.305 0.290 0.315 2,344,000 697,080 0.2974 0.291 0.287 0.296 0.282 0.306 2,412,941 0.2889 -7.69%
2010-12-09 0 0.325 0.325 0.330 0.320 0.330 330,000 106,270 0.3220 0.316 0.316 0.321 0.311 0.321 339,706 0.3128 -2.99%
2010-12-08 0 0.335 0.315 0.335 0.315 0.335 536,000 171,600 0.3201 0.325 0.306 0.325 0.306 0.325 551,765 0.3110 0.00%
2010-12-07 0 0.335 0.330 0.340 0.325 0.380 7,560,000 2,636,570 0.3488 0.325 0.321 0.330 0.316 0.369 7,782,353 0.3388 -5.63%
2010-12-06 0 0.355 0.350 0.360 0.300 0.375 11,042,000 3,805,160 0.3446 0.345 0.340 0.350 0.291 0.364 11,366,765 0.3348 18.33%
2010-12-03 0 0.300 0.285 0.300 0.300 0.300 444,000 133,200 0.3000 0.291 0.277 0.291 0.291 0.291 457,059 0.2914 0.00%
2010-12-02 0 0.300 0.290 0.300 0.290 0.300 760,000 222,760 0.2931 0.291 0.282 0.291 0.282 0.291 782,353 0.2847 3.45%
2010-12-01 0 0.290 0.280 0.290 0.280 0.290 110,000 30,820 0.2802 0.282 0.272 0.282 0.272 0.282 113,235 0.2722 -1.69%
2010-11-30 0 0.295 0.275 0.295 0.295 0.295 8,000 2,360 0.2950 0.287 0.267 0.287 0.287 0.287 8,235 0.2866 0.00%
2010-11-29 0 0.295 0.270 0.295 0.295 0.295 500,000 147,500 0.2950 0.287 0.262 0.287 0.287 0.287 514,706 0.2866 -1.67%
2010-11-26 0 0.300 0.270 0.300 0.280 0.300 240,000 67,240 0.2802 0.291 0.262 0.291 0.272 0.291 247,059 0.2722 1.69%
2010-11-25 0 0.295 0.295 0.300 0.280 0.285 224,000 63,240 0.2823 0.287 0.287 0.291 0.272 0.277 230,588 0.2743 1.72%
2010-11-24 0 0.290 0.280 0.290 0.280 0.290 8,000 2,260 0.2825 0.282 0.272 0.282 0.272 0.282 8,235 0.2744 -1.69%
2010-11-23 0 0.295 0.295 0.300 0.295 0.315 618,000 184,090 0.2979 0.287 0.287 0.291 0.287 0.306 636,176 0.2894 0.00%
2010-11-22 0 0.295 0.280 0.300 0.280 0.295 50,000 14,300 0.2860 0.287 0.272 0.291 0.272 0.287 51,471 0.2778 0.00%
2010-11-19 0 0.295 0.290 0.295 0.290 0.295 358,000 104,110 0.2908 0.287 0.282 0.287 0.282 0.287 368,529 0.2825 -1.67%
2010-11-18 0 0.300 0.295 0.300 0.295 0.300 650,000 193,250 0.2973 0.291 0.287 0.291 0.287 0.291 669,118 0.2888 0.00%
2010-11-17 0 0.300 0.300 0.305 0.295 0.310 1,358,000 405,720 0.2988 0.291 0.291 0.296 0.287 0.301 1,397,941 0.2902 -1.64%
2010-11-16 0 0.305 0.305 0.310 0.295 0.300 566,000 169,770 0.2999 0.296 0.296 0.301 0.287 0.291 582,647 0.2914 0.00%
2010-11-15 0 0.305 0.305 0.310 0.290 0.300 222,000 66,380 0.2990 0.296 0.296 0.301 0.282 0.291 228,529 0.2905 1.67%
2010-11-12 0 0.300 0.295 0.300 0.300 0.305 934,000 280,260 0.3001 0.291 0.287 0.291 0.291 0.296 961,471 0.2915 0.00%
2010-11-11 0 0.300 0.290 0.300 0.290 0.310 196,000 57,110 0.2914 0.291 0.282 0.291 0.282 0.301 201,765 0.2831 0.00%
2010-11-10 0 0.300 0.300 0.305 0.290 0.290 100,000 29,000 0.2900 0.291 0.291 0.296 0.282 0.282 102,941 0.2817 -1.64%
2010-11-09 0 0.305 0.295 0.310 - - 0 0 - 0.296 0.287 0.301 - - 0 - 0.00%
2010-11-08 0 0.305 0.295 0.310 0.290 0.305 582,000 171,910 0.2954 0.296 0.287 0.301 0.282 0.296 599,118 0.2869 0.00%
2010-11-05 0 0.305 0.295 0.310 - - 0 0 - 0.296 0.287 0.301 - - 0 - 0.00%
2010-11-04 0 0.305 0.290 0.305 0.290 0.305 1,766,000 524,130 0.2968 0.296 0.282 0.296 0.282 0.296 1,817,941 0.2883 0.00%
2010-11-03 0 0.305 0.295 0.305 0.295 0.305 170,000 50,950 0.2997 0.296 0.287 0.296 0.287 0.296 175,000 0.2911 0.00%
2010-11-02 0 0.305 0.295 0.305 0.290 0.305 1,488,000 443,440 0.2980 0.296 0.287 0.296 0.282 0.296 1,531,765 0.2895 0.00%
2010-11-01 0 0.305 0.300 0.310 0.305 0.315 400,000 124,030 0.3101 0.296 0.291 0.301 0.296 0.306 411,765 0.3012 -3.17%
2010-10-29 0 0.315 0.305 0.315 0.295 0.315 274,000 83,230 0.3038 0.306 0.296 0.306 0.287 0.306 282,059 0.2951 0.00%
2010-10-28 0 0.315 0.305 0.315 0.290 0.335 1,944,000 617,100 0.3174 0.306 0.296 0.306 0.282 0.325 2,001,176 0.3084 6.78%
2010-10-27 0 0.295 0.290 0.315 0.290 0.310 374,000 112,610 0.3011 0.287 0.282 0.306 0.282 0.301 385,000 0.2925 -1.67%
2010-10-26 0 0.300 0.300 0.305 0.290 0.310 1,076,000 317,410 0.2950 0.291 0.291 0.296 0.282 0.301 1,107,647 0.2866 -3.23%
2010-10-25 0 0.310 0.300 0.310 0.280 0.340 6,616,000 2,103,370 0.3179 0.301 0.291 0.301 0.272 0.330 6,810,588 0.3088 10.71%
2010-10-22 0 0.280 0.265 0.280 0.275 0.290 590,000 166,200 0.2817 0.272 0.257 0.272 0.267 0.282 607,353 0.2736 -3.45%
2010-10-21 0 0.290 0.260 0.290 - - 480,000 141,200 0.2942 0.282 0.253 0.282 - - 494,118 0.2858 0.00%
2010-10-20 0 0.290 0.265 0.290 - - 0 0 - 0.282 0.257 0.282 - - 0 - 0.00%
2010-10-19 0 0.290 0.275 0.290 - - 0 0 - 0.282 0.267 0.282 - - 0 - 0.00%
2010-10-18 0 0.290 0.275 0.290 0.275 0.290 8,000 2,260 0.2825 0.282 0.267 0.282 0.267 0.282 8,235 0.2744 1.75%
2010-10-15 0 0.285 0.280 0.285 0.280 0.300 1,230,000 372,210 0.3026 0.277 0.272 0.277 0.272 0.291 1,266,176 0.2940 3.64%
2010-10-14 0 0.275 0.280 0.285 0.275 0.275 432,000 118,800 0.2750 0.267 0.272 0.277 0.267 0.267 444,706 0.2671 -3.51%
2010-10-13 0 0.285 0.275 0.285 0.285 0.285 150,000 42,750 0.2850 0.277 0.267 0.277 0.277 0.277 154,412 0.2769 0.00%
2010-10-12 0 0.285 0.285 0.290 0.270 0.290 120,000 34,480 0.2873 0.277 0.277 0.282 0.262 0.282 123,529 0.2791 -1.72%
2010-10-11 0 0.290 0.270 0.290 0.270 0.305 1,202,000 363,830 0.3027 0.282 0.262 0.282 0.262 0.296 1,237,353 0.2940 3.57%
2010-10-08 0 0.280 0.280 0.285 0.270 0.280 666,000 186,430 0.2799 0.272 0.272 0.277 0.262 0.272 685,588 0.2719 -1.75%
2010-10-07 0 0.285 0.280 0.285 0.280 0.300 230,000 65,150 0.2833 0.277 0.272 0.277 0.272 0.291 236,765 0.2752 1.79%
2010-10-06 0 0.280 0.280 0.290 0.280 0.285 516,000 145,880 0.2827 0.272 0.272 0.282 0.272 0.277 531,176 0.2746 -3.45%
2010-10-05 0 0.290 0.285 0.290 0.280 0.310 2,068,000 616,100 0.2979 0.282 0.277 0.282 0.272 0.301 2,128,824 0.2894 1.75%
2010-10-04 0 0.285 0.280 0.285 0.285 0.295 1,300,000 372,170 0.2863 0.277 0.272 0.277 0.277 0.287 1,338,235 0.2781 -1.72%
2010-09-30 0 0.290 0.285 0.295 0.275 0.305 1,318,000 368,100 0.2793 0.282 0.277 0.287 0.267 0.296 1,356,765 0.2713 3.57%
2010-09-29 0 0.280 0.260 0.280 - - 0 0 - 0.272 0.253 0.272 - - 0 - 0.00%
2010-09-28 0 0.280 0.270 0.280 0.270 0.280 426,000 116,670 0.2739 0.272 0.262 0.272 0.262 0.272 438,529 0.2660 -3.45%
2010-09-27 0 0.290 0.270 0.290 0.280 0.295 10,000 2,870 0.2870 0.282 0.262 0.282 0.272 0.287 10,294 0.2788 1.75%
2010-09-24 0 0.285 0.285 0.290 0.270 0.290 468,000 130,510 0.2789 0.277 0.277 0.282 0.262 0.282 481,765 0.2709 0.00%
2010-09-22 0 0.285 0.285 0.290 0.280 0.280 818,000 229,040 0.2800 0.277 0.277 0.282 0.272 0.272 842,059 0.2720 -1.72%
2010-09-21 0 0.290 0.280 0.290 0.285 0.290 360,000 102,900 0.2858 0.282 0.272 0.282 0.277 0.282 370,588 0.2777 1.75%
2010-09-20 0 0.285 0.280 0.290 0.280 0.285 1,032,000 289,910 0.2809 0.277 0.272 0.282 0.272 0.277 1,062,353 0.2729 1.79%
2010-09-17 0 0.280 0.280 0.295 0.280 0.285 268,000 75,180 0.2805 0.272 0.272 0.287 0.272 0.277 275,882 0.2725 0.00%
2010-09-16 0 0.280 0.280 0.295 0.275 0.290 480,000 136,410 0.2842 0.272 0.272 0.287 0.267 0.282 494,118 0.2761 0.00%
2010-09-15 0 0.280 0.285 0.290 0.270 0.295 2,236,000 637,920 0.2853 0.272 0.277 0.282 0.262 0.287 2,301,765 0.2771 1.82%
2010-09-14 0 0.275 0.275 0.280 0.270 0.275 446,000 121,170 0.2717 0.267 0.267 0.272 0.262 0.267 459,118 0.2639 1.85%
2010-09-13 0 0.270 0.265 0.280 0.265 0.275 2,890,000 778,840 0.2695 0.262 0.257 0.272 0.257 0.267 2,975,000 0.2618 3.85%
2010-09-10 0 0.260 0.260 0.265 0.260 0.265 622,000 162,360 0.2610 0.253 0.253 0.257 0.253 0.257 640,294 0.2536 -1.89%
2010-09-09 0 0.265 0.260 0.265 0.231 0.270 4,151,249 1,069,412 0.2576 0.257 0.253 0.257 0.224 0.262 4,273,345 0.2503 6.00%
2010-09-08 0 0.250 0.245 0.255 0.238 0.250 518,000 128,876 0.2488 0.243 0.238 0.248 0.231 0.243 533,235 0.2417 -3.85%
2010-09-07 0 0.260 0.249 0.260 0.245 0.260 224,000 55,346 0.2471 0.253 0.242 0.253 0.238 0.253 230,588 0.2400 -1.89%
2010-09-06 0 0.265 0.265 0.270 - - 0 0 - 0.257 0.257 0.262 - - 0 - 1.92%
2010-09-03 0 0.260 0.246 0.260 0.242 0.260 412,000 100,380 0.2436 0.253 0.239 0.253 0.235 0.253 424,118 0.2367 0.00%
2010-09-02 0 0.260 0.246 0.260 - - 0 0 - 0.253 0.239 0.253 - - 0 - 0.00%
2010-09-01 0 0.260 0.260 0.265 0.246 0.265 504,000 127,432 0.2528 0.253 0.253 0.257 0.239 0.257 518,824 0.2456 1.96%
2010-08-31 0 0.255 0.255 0.260 - - 0 0 - 0.248 0.248 0.253 - - 0 - 2.00%
2010-08-30 0 0.250 0.275 0.280 0.250 0.280 128,000 32,780 0.2561 0.243 0.267 0.272 0.243 0.272 131,765 0.2488 -7.41%
2010-08-27 0 0.270 0.270 0.275 0.247 0.290 102,000 26,588 0.2607 0.262 0.262 0.267 0.240 0.282 105,000 0.2532 5.88%
2010-08-26 0 0.255 0.246 0.255 0.246 0.255 186,000 45,838 0.2464 0.248 0.239 0.248 0.239 0.248 191,471 0.2394 6.69%
2010-08-25 0 0.239 0.238 0.239 0.246 0.280 1,452,000 361,556 0.2490 0.232 0.231 0.232 0.239 0.272 1,494,706 0.2419 -6.27%
2010-08-24 0 0.255 0.246 0.260 0.246 0.260 320,000 78,794 0.2462 0.248 0.239 0.253 0.239 0.253 329,412 0.2392 2.00%
2010-08-23 0 0.250 0.246 0.250 0.246 0.255 302,000 74,310 0.2461 0.243 0.239 0.243 0.239 0.248 310,882 0.2390 -1.96%
2010-08-20 0 0.255 0.246 0.255 0.246 0.255 202,000 49,710 0.2461 0.248 0.239 0.248 0.239 0.248 207,941 0.2391 3.24%
2010-08-19 0 0.247 0.247 0.255 0.245 0.255 866,000 215,908 0.2493 0.240 0.240 0.248 0.238 0.248 891,471 0.2422 1.23%
2010-08-18 0 0.244 0.244 0.249 0.236 0.260 816,000 200,632 0.2459 0.237 0.237 0.242 0.229 0.253 840,000 0.2388 -2.40%
2010-08-17 0 0.250 0.246 0.250 0.250 0.250 182,000 45,500 0.2500 0.243 0.239 0.243 0.243 0.243 187,353 0.2429 -1.96%
2010-08-16 0 0.255 0.246 0.255 0.245 0.255 1,482,000 365,390 0.2466 0.248 0.239 0.248 0.238 0.248 1,525,588 0.2395 -1.92%
2010-08-13 0 0.260 0.260 0.265 0.245 0.265 700,000 175,830 0.2512 0.253 0.253 0.257 0.238 0.257 720,588 0.2440 1.96%
2010-08-12 0 0.255 0.250 0.255 0.250 0.255 426,000 107,870 0.2532 0.248 0.243 0.248 0.243 0.248 438,529 0.2460 -1.92%
2010-08-11 0 0.260 0.260 0.265 0.250 0.270 732,000 189,910 0.2594 0.253 0.253 0.257 0.243 0.262 753,529 0.2520 -1.89%
2010-08-10 0 0.265 0.265 0.270 0.245 0.270 624,000 155,620 0.2494 0.257 0.257 0.262 0.238 0.262 642,353 0.2423 8.16%
2010-08-09 0 0.245 0.249 0.250 0.243 0.250 322,000 78,860 0.2449 0.238 0.242 0.243 0.236 0.243 331,471 0.2379 -0.41%
2010-08-06 0 0.246 0.246 0.249 0.246 0.255 1,020,000 254,190 0.2492 0.239 0.239 0.242 0.239 0.248 1,050,000 0.2421 -0.40%
2010-08-05 0 0.247 0.243 0.248 0.242 0.248 585,240 143,213 0.2447 0.240 0.236 0.241 0.235 0.241 602,453 0.2377 -0.40%
2010-08-04 0 0.248 0.231 0.249 0.240 0.248 140,000 33,920 0.2423 0.241 0.224 0.242 0.233 0.241 144,118 0.2354 -0.40%
2010-08-03 0 0.249 0.236 0.249 0.235 0.249 104,000 24,516 0.2357 0.242 0.229 0.242 0.228 0.242 107,059 0.2290 2.05%
2010-08-02 0 0.244 0.236 0.244 0.238 0.244 102,000 24,288 0.2381 0.237 0.229 0.237 0.231 0.237 105,000 0.2313 -0.81%
2010-07-30 0 0.246 0.230 0.246 - - 0 0 - 0.239 0.223 0.239 - - 0 - -0.81%
2010-07-29 0 0.248 0.248 0.249 - - 0 0 - 0.241 0.241 0.242 - - 0 - 0.81%
2010-07-28 0 0.246 0.227 0.246 0.246 0.246 20,000 4,920 0.2460 0.239 0.221 0.239 0.239 0.239 20,588 0.2390 0.00%
2010-07-27 0 0.246 0.246 0.247 - - 0 0 - 0.239 0.239 0.240 - - 0 - 0.82%
2010-07-26 0 0.244 0.224 0.248 - - 0 0 - 0.237 0.218 0.241 - - 0 - 0.00%
2010-07-23 0 0.244 0.244 0.245 0.226 0.240 334,000 78,500 0.2350 0.237 0.237 0.238 0.220 0.233 343,824 0.2283 0.41%
2010-07-22 0 0.243 0.243 0.244 0.230 0.240 208,000 47,942 0.2305 0.236 0.236 0.237 0.223 0.233 214,118 0.2239 1.25%
2010-07-21 0 0.240 0.216 0.240 - - 0 0 - 0.233 0.210 0.233 - - 0 - -2.83%
2010-07-20 0 0.247 0.217 0.247 0.210 0.247 346,000 74,914 0.2165 0.240 0.211 0.240 0.204 0.240 356,176 0.2103 12.27%
2010-07-19 0 0.220 0.244 0.245 0.220 0.220 100,000 22,000 0.2200 0.214 0.237 0.238 0.214 0.214 102,941 0.2137 -11.29%
2010-07-16 0 0.248 0.225 0.248 - - 0 0 - 0.241 0.219 0.241 - - 0 - -0.40%
2010-07-15 0 0.249 0.226 0.250 - - 0 0 - 0.242 0.220 0.243 - - 0 - 0.00%
2010-07-14 0 0.249 0.222 0.249 - - 0 0 - 0.242 0.216 0.242 - - 0 - 0.00%
2010-07-13 0 0.249 0.220 0.249 - - 0 0 - 0.242 0.214 0.242 - - 0 - 0.00%
2010-07-12 0 0.249 0.223 0.249 - - 0 0 - 0.242 0.217 0.242 - - 0 - 0.00%
2010-07-09 0 0.249 0.221 0.250 - - 0 0 - 0.242 0.215 0.243 - - 0 - 0.00%
2010-07-08 0 0.249 0.225 0.249 - - 0 0 - 0.242 0.219 0.242 - - 0 - 0.00%
2010-07-07 0 0.249 0.223 0.250 - - 0 0 - 0.242 0.217 0.243 - - 0 - 0.00%
2010-07-06 0 0.249 0.220 0.249 0.250 0.250 2,000 500 0.2500 0.242 0.214 0.242 0.243 0.243 2,059 0.2429 0.40%
2010-07-05 0 0.248 0.223 0.249 - - 0 0 - 0.241 0.217 0.242 - - 0 - 0.00%
2010-07-02 0 0.248 0.248 0.249 0.220 0.250 264,000 59,690 0.2261 0.241 0.241 0.242 0.214 0.243 271,765 0.2196 -0.40%
2010-06-30 0 0.249 0.213 0.250 - - 0 0 - 0.242 0.207 0.243 - - 0 - 0.00%
2010-06-29 0 0.249 0.215 0.250 - - 0 0 - 0.242 0.209 0.243 - - 0 - 0.00%
2010-06-28 0 0.249 0.216 0.249 - - 0 0 - 0.242 0.210 0.242 - - 0 - 0.00%
2010-06-25 0 0.249 0.233 0.250 - - 0 0 - 0.242 0.226 0.243 - - 0 - 0.00%
2010-06-24 0 0.249 0.234 0.249 0.250 0.250 100,000 25,000 0.2500 0.242 0.227 0.242 0.243 0.243 102,941 0.2429 -2.35%
2010-06-23 0 0.255 0.235 0.255 0.255 0.255 2,000 510 0.2550 0.248 0.228 0.248 0.248 0.248 2,059 0.2477 2.41%
2010-06-22 0 0.249 0.249 0.250 0.231 0.232 60,000 13,900 0.2317 0.242 0.242 0.243 0.224 0.225 61,765 0.2250 3.75%
2010-06-21 0 0.240 0.233 0.240 0.240 0.250 264,000 63,860 0.2419 0.233 0.226 0.233 0.233 0.243 271,765 0.2350 -4.00%
2010-06-18 0 0.250 0.250 0.255 - - 0 0 - 0.243 0.243 0.248 - - 0 - 0.40%
2010-06-17 0 0.249 0.231 0.255 - - 0 0 - 0.242 0.224 0.248 - - 0 - 0.00%
2010-06-15 0 0.249 0.202 0.249 0.249 0.250 10,000 2,496 0.2496 0.242 0.196 0.242 0.242 0.243 10,294 0.2425 -0.40%
2010-06-14 0 0.250 0.233 0.250 0.250 0.250 76,000 19,000 0.2500 0.243 0.226 0.243 0.243 0.243 78,235 0.2429 1.21%
2010-06-11 0 0.247 0.247 0.248 0.240 0.240 5,600 1,336 0.2386 0.240 0.240 0.241 0.233 0.233 5,765 0.2318 2.92%
2010-06-10 0 0.240 0.221 0.240 - - 0 0 - 0.233 0.215 0.233 - - 0 - -3.61%
2010-06-09 0 0.249 0.249 0.250 0.232 0.232 120,000 27,840 0.2320 0.242 0.242 0.243 0.225 0.225 123,529 0.2254 0.81%
2010-06-08 0 0.247 0.247 0.248 - - 0 0 - 0.240 0.240 0.241 - - 0 - 1.23%
2010-06-07 0 0.244 0.244 0.248 0.230 0.249 580,000 142,910 0.2464 0.237 0.237 0.241 0.223 0.242 597,059 0.2394 -2.01%
2010-06-04 0 0.249 0.231 0.250 - - 0 0 - 0.242 0.224 0.243 - - 0 - 0.00%
2010-06-03 0 0.249 0.232 0.250 - - 0 0 - 0.242 0.225 0.243 - - 0 - 0.00%
2010-06-02 0 0.249 0.249 0.250 - - 0 0 - 0.242 0.242 0.243 - - 0 - 3.75%
2010-06-01 0 0.240 0.249 0.250 0.240 0.240 100,000 24,000 0.2400 0.233 0.242 0.243 0.233 0.233 102,941 0.2331 -4.00%
2010-05-31 0 0.250 0.219 0.250 0.250 0.250 92,000 23,000 0.2500 0.243 0.213 0.243 0.243 0.243 94,706 0.2429 2.46%
2010-05-28 0 0.244 0.244 0.245 0.240 0.255 170,000 43,050 0.2532 0.237 0.237 0.238 0.233 0.248 175,000 0.2460 2.95%
2010-05-27 0 0.237 0.237 0.238 0.225 0.225 16,000 3,600 0.2250 0.230 0.230 0.231 0.219 0.219 16,471 0.2186 -0.42%
2010-05-26 0 0.238 0.201 0.238 - - 0 0 - 0.231 0.195 0.231 - - 0 - 0.00%
2010-05-25 0 0.238 0.238 0.239 0.229 0.231 86,000 19,774 0.2299 0.231 0.231 0.232 0.222 0.224 88,529 0.2234 -0.83%
2010-05-24 0 0.240 0.229 0.240 0.230 0.240 168,000 39,460 0.2349 0.233 0.222 0.233 0.223 0.233 172,941 0.2282 4.35%
2010-05-20 0 0.230 0.220 0.230 0.218 0.240 1,106,000 251,132 0.2271 0.223 0.214 0.223 0.212 0.233 1,138,529 0.2206 -4.17%
2010-05-19 0 0.240 0.235 0.249 0.235 0.240 200,000 47,500 0.2375 0.233 0.228 0.242 0.228 0.233 205,882 0.2307 -5.88%
2010-05-18 0 0.255 0.243 0.255 0.242 0.255 154,000 38,918 0.2527 0.248 0.236 0.248 0.235 0.248 158,529 0.2455 2.00%
2010-05-17 0 0.250 0.250 0.255 0.250 0.260 816,000 207,320 0.2541 0.243 0.243 0.248 0.243 0.253 840,000 0.2468 -7.41%
2010-05-14 0 0.270 0.270 0.275 0.265 0.295 202,000 53,730 0.2660 0.262 0.262 0.267 0.257 0.287 207,941 0.2584 -1.82%
2010-05-13 0 0.275 0.270 0.275 0.270 0.305 1,134,000 308,470 0.2720 0.267 0.262 0.267 0.262 0.296 1,167,353 0.2642 0.00%
2010-05-12 0 0.275 0.260 0.275 0.260 0.290 112,000 29,310 0.2617 0.267 0.253 0.267 0.253 0.282 115,294 0.2542 0.00%
2010-05-11 0 0.275 0.260 0.275 0.255 0.290 1,068,000 285,760 0.2676 0.267 0.253 0.267 0.248 0.282 1,099,412 0.2599 -3.51%
2010-05-10 0 0.285 0.280 0.285 0.280 0.290 206,000 58,220 0.2826 0.277 0.272 0.277 0.272 0.282 212,059 0.2745 3.64%
2010-05-07 0 0.275 0.260 0.280 0.260 0.275 798,000 215,100 0.2695 0.267 0.253 0.272 0.253 0.267 821,471 0.2618 3.77%
2010-05-06 0 0.265 0.260 0.270 0.250 0.295 1,630,000 423,200 0.2596 0.257 0.253 0.262 0.243 0.287 1,677,941 0.2522 -7.02%
2010-05-05 0 0.285 0.285 0.295 0.285 0.295 974,000 278,030 0.2855 0.277 0.277 0.287 0.277 0.287 1,002,647 0.2773 -5.00%
2010-05-04 0 0.300 0.300 0.305 0.295 0.320 1,776,000 541,250 0.3048 0.291 0.291 0.296 0.287 0.311 1,828,235 0.2961 -6.25%
2010-05-03 0 0.320 0.315 0.320 0.310 0.335 2,421,200 770,168 0.3181 0.311 0.306 0.311 0.301 0.325 2,492,412 0.3090 -7.25%
2010-04-30 0 0.345 0.340 0.345 0.280 0.345 11,988,000 3,844,640 0.3207 0.335 0.330 0.335 0.272 0.335 12,340,588 0.3115 23.21%
2010-04-29 0 0.280 0.270 0.285 0.270 0.280 502,000 136,840 0.2726 0.272 0.262 0.277 0.262 0.272 516,765 0.2648 1.82%
2010-04-28 0 0.275 0.265 0.280 - - 0 0 - 0.267 0.257 0.272 - - 0 - 0.00%
2010-04-27 0 0.275 0.275 0.280 0.270 0.275 286,000 78,330 0.2739 0.267 0.267 0.272 0.262 0.267 294,412 0.2661 -3.51%
2010-04-26 0 0.285 0.285 0.290 0.275 0.275 30,000 8,250 0.2750 0.277 0.277 0.282 0.267 0.267 30,882 0.2671 3.64%
2010-04-23 0 0.275 0.275 0.290 0.275 0.275 18,000 4,970 0.2761 0.267 0.267 0.282 0.267 0.267 18,529 0.2682 -3.51%
2010-04-22 0 0.285 0.275 0.285 0.275 0.285 380,000 105,220 0.2769 0.277 0.267 0.277 0.267 0.277 391,176 0.2690 0.00%
2010-04-21 0 0.285 0.275 0.285 - - 0 0 - 0.277 0.267 0.277 - - 0 - 0.00%
2010-04-20 0 0.285 0.275 0.285 0.285 0.285 64,000 18,240 0.2850 0.277 0.267 0.277 0.277 0.277 65,882 0.2769 -3.39%
2010-04-19 0 0.295 0.275 0.295 - - 0 0 - 0.287 0.267 0.287 - - 0 - 0.00%
2010-04-16 0 0.295 0.280 0.300 - - 0 0 - 0.287 0.272 0.291 - - 0 - 0.00%
2010-04-15 0 0.295 0.295 0.300 0.275 0.300 1,350,000 387,500 0.2870 0.287 0.287 0.291 0.267 0.291 1,389,706 0.2788 5.36%
2010-04-14 0 0.280 0.270 0.280 0.275 0.280 250,000 69,000 0.2760 0.272 0.262 0.272 0.267 0.272 257,353 0.2681 0.00%
2010-04-13 0 0.280 0.280 0.285 0.270 0.270 10,000 2,700 0.2700 0.272 0.272 0.277 0.262 0.262 10,294 0.2623 -1.75%
2010-04-12 0 0.285 0.265 0.285 0.285 0.285 80,000 22,800 0.2850 0.277 0.257 0.277 0.277 0.277 82,353 0.2769 3.64%
2010-04-09 0 0.275 0.265 0.275 0.275 0.280 8,000 2,230 0.2788 0.267 0.257 0.267 0.267 0.272 8,235 0.2708 -1.79%
2010-04-08 0 0.280 0.270 0.290 0.270 0.280 150,000 41,500 0.2767 0.272 0.262 0.282 0.262 0.272 154,412 0.2688 0.00%
2010-04-07 0 0.280 0.270 0.280 0.275 0.280 428,000 118,400 0.2766 0.272 0.262 0.272 0.267 0.272 440,588 0.2687 -1.75%
2010-04-01 0 0.285 0.270 0.290 - - 0 0 - 0.277 0.262 0.282 - - 0 - 0.00%
2010-03-31 0 0.285 0.275 0.285 0.275 0.285 408,000 112,280 0.2752 0.277 0.267 0.277 0.267 0.277 420,000 0.2673 0.00%
2010-03-30 0 0.285 0.280 0.285 0.280 0.290 294,000 82,520 0.2807 0.277 0.272 0.277 0.272 0.282 302,647 0.2727 -3.39%
2010-03-29 0 0.295 0.295 0.300 - - 0 0 - 0.287 0.287 0.291 - - 0 - 3.51%
2010-03-26 0 0.285 0.270 0.285 0.285 0.285 10,000 2,850 0.2850 0.277 0.262 0.277 0.277 0.277 10,294 0.2769 1.79%
2010-03-25 0 0.280 0.270 0.280 0.270 0.285 222,000 60,910 0.2744 0.272 0.262 0.272 0.262 0.277 228,529 0.2665 -1.75%
2010-03-24 0 0.285 0.285 0.290 0.275 0.295 784,000 221,770 0.2829 0.277 0.277 0.282 0.267 0.287 807,059 0.2748 -1.72%
2010-03-23 0 0.290 0.280 0.290 0.290 0.290 18,000 5,220 0.2900 0.282 0.272 0.282 0.282 0.282 18,529 0.2817 0.00%
2010-03-22 0 0.290 0.280 0.290 - - 0 0 - 0.282 0.272 0.282 - - 0 - 0.00%
2010-03-19 0 0.290 0.280 0.290 0.280 0.290 504,000 142,210 0.2822 0.282 0.272 0.282 0.272 0.282 518,824 0.2741 0.00%
2010-03-18 0 0.290 0.285 0.295 0.290 0.290 100,000 29,000 0.2900 0.282 0.277 0.287 0.282 0.282 102,941 0.2817 1.75%
2010-03-17 0 0.285 0.280 0.290 0.285 0.290 58,000 16,550 0.2853 0.277 0.272 0.282 0.277 0.282 59,706 0.2772 -1.72%
2010-03-16 0 0.290 0.285 0.290 0.275 0.290 540,000 152,190 0.2818 0.282 0.277 0.282 0.267 0.282 555,882 0.2738 -6.45%
2010-03-15 0 0.310 0.285 0.310 0.310 0.310 20,000 6,200 0.3100 0.301 0.277 0.301 0.301 0.301 20,588 0.3011 -1.59%
2010-03-12 0 0.315 0.300 0.315 0.315 0.315 4,000 1,260 0.3150 0.306 0.291 0.306 0.306 0.306 4,118 0.3060 0.00%
2010-03-11 0 0.315 0.290 0.315 0.290 0.315 22,000 6,430 0.2923 0.306 0.282 0.306 0.282 0.306 22,647 0.2839 3.28%
2010-03-10 0 0.305 0.305 0.310 0.300 0.300 160,000 48,000 0.3000 0.296 0.296 0.301 0.291 0.291 164,706 0.2914 1.67%
2010-03-09 0 0.300 0.300 0.305 - - 0 0 - 0.291 0.291 0.296 - - 0 - 1.69%
2010-03-08 0 0.295 0.305 0.310 0.295 0.330 852,000 260,450 0.3057 0.287 0.296 0.301 0.287 0.321 877,059 0.2970 0.00%
2010-03-05 0 0.295 0.295 0.300 0.275 0.275 60,000 16,500 0.2750 0.287 0.287 0.291 0.267 0.267 61,765 0.2671 0.00%
2010-03-04 0 0.295 0.270 0.295 - - 0 0 - 0.287 0.262 0.287 - - 0 - 0.00%
2010-03-03 0 0.295 0.295 0.300 0.285 0.290 102,000 29,570 0.2899 0.287 0.287 0.291 0.277 0.282 105,000 0.2816 1.72%
2010-03-02 0 0.290 0.275 0.290 - - 0 0 - 0.282 0.267 0.282 - - 0 - 0.00%
2010-03-01 0 0.290 0.290 0.295 0.270 0.290 1,168,000 326,140 0.2792 0.282 0.282 0.287 0.262 0.282 1,202,353 0.2713 -3.33%
2010-02-26 0 0.300 0.265 0.300 - - 0 0 - 0.291 0.257 0.291 - - 0 - 0.00%
2010-02-25 0 0.300 0.270 0.300 0.280 0.300 130,000 36,750 0.2827 0.291 0.262 0.291 0.272 0.291 133,824 0.2746 0.00%
2010-02-24 0 0.300 0.280 0.300 - - 0 0 - 0.291 0.272 0.291 - - 0 - -1.64%
2010-02-23 0 0.305 0.275 0.305 0.305 0.305 10,000 3,050 0.3050 0.296 0.267 0.296 0.296 0.296 10,294 0.2963 0.00%
2010-02-22 0 0.305 0.305 0.310 0.300 0.300 20,000 6,000 0.3000 0.296 0.296 0.301 0.291 0.291 20,588 0.2914 5.17%
2010-02-19 0 0.290 0.275 0.290 - - 0 0 - 0.282 0.267 0.282 - - 0 - -6.45%
2010-02-18 0 0.310 0.270 0.310 - - 0 0 - 0.301 0.262 0.301 - - 0 - 0.00%
2010-02-17 0 0.310 0.285 0.310 - - 0 0 - 0.301 0.277 0.301 - - 0 - 0.00%
2010-02-12 0 0.310 0.255 0.310 0.300 0.310 12,000 3,700 0.3083 0.301 0.248 0.301 0.291 0.301 12,353 0.2995 -1.59%
2010-02-11 0 0.315 0.315 0.320 0.300 0.320 1,452,000 437,060 0.3010 0.306 0.306 0.311 0.291 0.311 1,494,706 0.2924 5.00%
2010-02-10 0 0.300 0.260 0.300 0.300 0.300 100,000 30,000 0.3000 0.291 0.253 0.291 0.291 0.291 102,941 0.2914 1.69%
2010-02-09 0 0.295 0.295 0.300 0.290 0.290 40,000 11,600 0.2900 0.287 0.287 0.291 0.282 0.282 41,176 0.2817 -1.67%
2010-02-08 0 0.300 0.250 0.300 - - 0 0 - 0.291 0.243 0.291 - - 0 - 0.00%
2010-02-05 0 0.300 0.260 0.300 - - 0 0 - 0.291 0.253 0.291 - - 0 - 0.00%
2010-02-04 0 0.300 0.270 0.300 0.295 0.300 24,000 7,130 0.2971 0.291 0.262 0.291 0.287 0.291 24,706 0.2886 1.69%
2010-02-03 0 0.295 0.280 0.295 0.280 0.300 70,000 19,640 0.2806 0.287 0.272 0.287 0.272 0.291 72,059 0.2726 -1.67%
2010-02-02 0 0.300 0.280 0.305 0.300 0.300 1,268,000 380,400 0.3000 0.291 0.272 0.296 0.291 0.291 1,305,294 0.2914 0.00%
2010-02-01 0 0.300 0.280 0.300 - - 1,000,000 300,000 0.3000 0.291 0.272 0.291 - - 1,029,412 0.2914 0.00%
2010-01-29 0 0.300 0.280 0.300 0.280 0.300 1,100,000 299,400 0.2722 0.291 0.272 0.291 0.272 0.291 1,132,353 0.2644 3.45%
2010-01-28 0 0.290 0.290 0.300 0.290 0.290 20,000 5,800 0.2900 0.282 0.282 0.291 0.282 0.282 20,588 0.2817 -3.33%
2010-01-27 0 0.300 0.280 0.300 - - 0 0 - 0.291 0.272 0.291 - - 0 - 0.00%
2010-01-26 0 0.300 0.290 0.300 0.290 0.300 148,000 43,520 0.2941 0.291 0.282 0.291 0.282 0.291 152,353 0.2857 -7.69%
2010-01-25 0 0.325 0.280 0.325 - - 796,000 238,800 0.3000 0.316 0.272 0.316 - - 819,412 0.2914 0.00%
2010-01-22 0 0.325 0.290 0.330 0.290 0.325 112,000 33,900 0.3027 0.316 0.282 0.321 0.282 0.316 115,294 0.2940 3.17%
2010-01-21 0 0.315 0.315 0.320 0.315 0.315 290,000 91,350 0.3150 0.306 0.306 0.311 0.306 0.306 298,529 0.3060 -3.08%
2010-01-20 0 0.325 0.325 0.330 0.315 0.315 450,000 141,750 0.3150 0.316 0.316 0.321 0.306 0.306 463,235 0.3060 1.56%
2010-01-19 0 0.320 0.320 0.325 0.310 0.315 1,098,000 345,250 0.3144 0.311 0.311 0.316 0.301 0.306 1,130,294 0.3055 -1.54%
2010-01-18 0 0.325 0.325 0.330 0.310 0.320 610,000 192,600 0.3157 0.316 0.316 0.321 0.301 0.311 627,941 0.3067 -2.99%
2010-01-15 0 0.335 0.335 0.340 0.320 0.320 184,000 58,880 0.3200 0.325 0.325 0.330 0.311 0.311 189,412 0.3109 1.52%
2010-01-14 0 0.330 0.320 0.330 0.330 0.330 260,000 85,800 0.3300 0.321 0.311 0.321 0.321 0.321 267,647 0.3206 0.00%
2010-01-13 0 0.330 0.330 0.335 0.320 0.340 1,066,000 355,010 0.3330 0.321 0.321 0.325 0.311 0.330 1,097,353 0.3235 1.54%
2010-01-12 0 0.325 0.325 0.330 0.320 0.340 826,000 272,310 0.3297 0.316 0.316 0.321 0.311 0.330 850,294 0.3203 0.00%
2010-01-11 0 0.325 0.325 0.330 0.315 0.340 1,486,000 489,530 0.3294 0.316 0.316 0.321 0.306 0.330 1,529,706 0.3200 0.00%
2010-01-08 0 0.325 0.325 0.330 0.310 0.310 110,000 34,100 0.3100 0.316 0.316 0.321 0.301 0.301 113,235 0.3011 1.56%
2010-01-07 0 0.320 0.315 0.320 0.290 0.330 262,000 82,360 0.3144 0.311 0.306 0.311 0.282 0.321 269,706 0.3054 -3.03%
2010-01-06 0 0.330 0.300 0.330 0.305 0.330 1,030,000 328,300 0.3187 0.321 0.291 0.321 0.296 0.321 1,060,294 0.3096 10.00%
2010-01-05 0 0.300 0.280 0.305 - - 0 0 - 0.291 0.272 0.296 - - 0 - 0.00%
2010-01-04 0 0.300 0.300 0.305 0.300 0.300 118,000 35,400 0.3000 0.291 0.291 0.296 0.291 0.291 121,471 0.2914 0.00%
2009-12-31 0 0.300 0.265 0.300 - - 0 0 - 0.291 0.257 0.291 - - 0 - 0.00%
2009-12-30 0 0.300 0.280 0.300 - - 0 0 - 0.291 0.272 0.291 - - 0 - 0.00%
2009-12-29 0 0.300 0.295 0.300 0.280 0.300 650,000 191,950 0.2953 0.291 0.287 0.291 0.272 0.291 669,118 0.2869 0.00%
2009-12-28 0 0.300 0.300 0.305 0.280 0.280 200,000 56,000 0.2800 0.291 0.291 0.296 0.272 0.272 205,882 0.2720 1.69%
2009-12-24 0 0.295 0.295 0.300 - - 0 0 - 0.287 0.287 0.291 - - 0 - 1.72%
2009-12-23 0 0.290 0.270 0.295 - - 0 0 - 0.282 0.262 0.287 - - 0 - 0.00%
2009-12-22 0 0.290 0.290 0.295 0.280 0.280 1,063,229 297,673 0.2800 0.282 0.282 0.287 0.272 0.272 1,094,500 0.2720 1.75%
2009-12-21 0 0.285 0.285 0.290 - - 0 0 - 0.277 0.277 0.282 - - 0 - 1.79%
2009-12-18 0 0.280 0.280 0.285 0.240 0.250 52,000 12,500 0.2404 0.272 0.272 0.277 0.233 0.243 53,529 0.2335 -3.45%
2009-12-17 0 0.290 0.250 0.290 - - 0 0 - 0.282 0.243 0.282 - - 0 - 0.00%
2009-12-16 0 0.290 0.255 0.295 - - 0 0 - 0.282 0.248 0.287 - - 0 - 0.00%
2009-12-15 0 0.290 0.280 0.290 0.290 0.290 18,000 5,220 0.2900 0.282 0.272 0.282 0.282 0.282 18,529 0.2817 0.00%
2009-12-14 0 0.290 0.270 0.300 0.290 0.290 20,000 5,800 0.2900 0.282 0.262 0.291 0.282 0.282 20,588 0.2817 5.45%
2009-12-11 0 0.275 0.290 0.295 0.275 0.290 680,000 190,670 0.2804 0.267 0.282 0.287 0.267 0.282 700,000 0.2724 -1.79%
2009-12-10 0 0.280 0.270 0.290 0.280 0.290 272,000 77,270 0.2841 0.272 0.262 0.282 0.272 0.282 280,000 0.2760 -8.20%
2009-12-09 0 0.305 0.285 0.305 0.300 0.315 310,000 96,170 0.3102 0.296 0.277 0.296 0.291 0.306 319,118 0.3014 1.67%
2009-12-08 0 0.300 0.300 0.310 0.285 0.300 558,000 163,570 0.2931 0.291 0.291 0.301 0.277 0.291 574,412 0.2848 5.26%
2009-12-07 0 0.285 0.295 0.300 0.275 0.305 850,000 246,620 0.2901 0.277 0.287 0.291 0.267 0.296 875,000 0.2819 -1.72%
2009-12-04 0 0.290 0.295 0.300 0.290 0.310 964,000 287,370 0.2981 0.282 0.287 0.291 0.282 0.301 992,353 0.2896 -4.92%
2009-12-03 0 0.305 0.305 0.310 0.300 0.300 320,000 96,000 0.3000 0.296 0.296 0.301 0.291 0.291 329,412 0.2914 -4.69%
2009-12-02 0 0.320 0.320 0.325 0.310 0.320 600,000 188,000 0.3133 0.311 0.311 0.316 0.301 0.311 617,647 0.3044 0.00%
2009-12-01 0 0.320 0.325 0.330 0.300 0.330 1,472,000 457,670 0.3109 0.311 0.316 0.321 0.291 0.321 1,515,294 0.3020 0.00%
2009-11-30 0 0.320 0.320 0.325 0.320 0.330 476,000 154,980 0.3256 0.311 0.311 0.316 0.311 0.321 490,000 0.3163 -1.54%
2009-11-27 0 0.325 0.315 0.330 0.315 0.355 7,297,604 2,412,875 0.3306 0.316 0.306 0.321 0.306 0.345 7,512,239 0.3212 -5.80%
2009-11-26 0 0.345 0.340 0.345 0.315 0.385 13,248,000 4,758,420 0.3592 0.335 0.330 0.335 0.306 0.374 13,637,647 0.3489 13.11%
2009-11-25 0 0.305 0.305 0.320 0.295 0.320 904,000 279,490 0.3092 0.296 0.296 0.311 0.287 0.311 930,588 0.3003 1.67%
2009-11-24 0 0.300 0.300 0.310 0.280 0.305 1,276,000 378,100 0.2963 0.291 0.291 0.301 0.272 0.296 1,313,529 0.2879 -3.23%
2009-11-23 0 0.310 0.310 0.325 0.270 0.325 2,142,000 660,860 0.3085 0.301 0.301 0.316 0.262 0.316 2,205,000 0.2997 3.33%
2009-11-20 0 0.300 0.300 0.305 0.265 0.355 5,644,000 1,815,060 0.3216 0.291 0.291 0.296 0.257 0.345 5,810,000 0.3124 11.11%
2009-11-19 0 0.270 0.265 0.270 0.260 0.270 504,000 135,590 0.2690 0.262 0.257 0.262 0.253 0.262 518,824 0.2613 -1.82%
2009-11-18 0 0.275 0.275 0.280 0.250 0.280 1,048,000 286,740 0.2736 0.267 0.267 0.272 0.243 0.272 1,078,824 0.2658 0.00%
2009-11-17 0 0.275 0.265 0.270 0.260 0.280 910,000 243,280 0.2673 0.267 0.257 0.262 0.253 0.272 936,765 0.2597 3.77%
2009-11-16 0 0.265 0.260 0.270 0.255 0.275 984,000 259,200 0.2634 0.257 0.253 0.262 0.248 0.267 1,012,941 0.2559 -5.36%
2009-11-13 0 0.280 0.280 0.285 0.270 0.300 2,701,200 768,582 0.2845 0.272 0.272 0.277 0.262 0.291 2,780,647 0.2764 -5.08%
2009-11-12 0 0.295 0.280 0.295 0.245 0.380 19,250,000 6,299,360 0.3272 0.287 0.272 0.287 0.238 0.369 19,816,176 0.3179 22.92%
2009-11-11 0 0.240 0.235 0.240 0.216 0.240 1,108,061 256,817 0.2318 0.233 0.228 0.233 0.210 0.233 1,140,651 0.2251 4.35%
2009-11-10 0 0.230 0.220 0.230 0.230 0.238 300,000 69,438 0.2315 0.223 0.214 0.223 0.223 0.231 308,824 0.2248 -1.71%
2009-11-09 0 0.234 0.234 0.235 0.200 0.230 108,102 23,818 0.2203 0.227 0.227 0.228 0.194 0.223 111,281 0.2140 -0.43%
2009-11-06 0 0.235 0.235 0.238 0.225 0.240 1,308,493 303,099 0.2316 0.228 0.228 0.231 0.219 0.233 1,346,978 0.2250 6.82%
2009-11-05 0 0.220 0.220 0.240 0.200 0.220 582,000 121,800 0.2093 0.214 0.214 0.233 0.194 0.214 599,118 0.2033 14.58%
2009-11-04 0 0.192 0.208 0.210 0.192 0.192 8,000 1,536 0.1920 0.187 0.202 0.204 0.187 0.187 8,235 0.1865 -4.00%
2009-11-03 0 0.200 0.192 0.205 0.190 0.205 196,000 38,576 0.1968 0.194 0.187 0.199 0.185 0.199 201,765 0.1912 2.56%
2009-11-02 0 0.195 0.183 0.203 0.194 0.196 130,000 25,338 0.1949 0.189 0.178 0.197 0.188 0.190 133,824 0.1893 3.72%
2009-10-30 0 0.188 0.188 0.192 0.186 0.200 680,000 127,766 0.1879 0.183 0.183 0.187 0.181 0.194 700,000 0.1825 -14.55%
2009-10-29 0 0.220 0.187 0.220 0.181 0.220 500,000 99,806 0.1996 0.214 0.182 0.214 0.176 0.214 514,706 0.1939 10.00%
2009-10-28 0 0.200 0.181 0.200 - - 0 0 - 0.194 0.176 0.194 - - 0 - 0.00%
2009-10-27 0 0.200 - 0.220 - - 0 0 - 0.194 - 0.214 - - 0 - 0.00%
2009-10-23 0 0.200 0.180 0.209 - - 0 0 - 0.194 0.175 0.203 - - 0 - 0.00%
2009-10-22 0 0.200 0.181 0.200 - - 0 0 - 0.194 0.176 0.194 - - 0 - 0.00%
2009-10-21 0 0.200 0.181 0.204 0.200 0.200 18,000 3,600 0.2000 0.194 0.176 0.198 0.194 0.194 18,529 0.1943 -1.96%
2009-10-20 0 0.204 0.185 0.204 0.185 0.204 20,000 3,738 0.1869 0.198 0.180 0.198 0.180 0.198 20,588 0.1816 10.27%
2009-10-19 0 0.185 0.185 0.194 0.172 0.185 72,000 12,988 0.1804 0.180 0.180 0.188 0.167 0.180 74,118 0.1752 -6.09%
2009-10-16 0 0.197 0.177 0.199 - - 0 0 - 0.191 0.172 0.193 - - 0 - 0.00%
2009-10-15 0 0.197 0.181 0.210 - - 0 0 - 0.191 0.176 0.204 - - 0 - 0.00%
2009-10-14 0 0.197 0.182 0.197 0.180 0.197 72,000 13,002 0.1806 0.191 0.177 0.191 0.175 0.191 74,118 0.1754 -1.01%
2009-10-13 0 0.199 0.182 0.199 - - 0 0 - 0.193 0.177 0.193 - - 0 - 0.00%
2009-10-12 0 0.199 0.182 0.199 0.199 0.199 2,000 398 0.1990 0.193 0.177 0.193 0.193 0.193 2,059 0.1933 -1.00%
2009-10-09 0 0.201 0.183 0.201 0.183 0.201 18,000 3,330 0.1850 0.195 0.178 0.195 0.178 0.195 18,529 0.1797 6.91%
2009-10-08 0 0.188 0.209 0.221 0.183 0.183 20,000 3,660 0.1830 0.183 0.203 0.215 0.178 0.178 20,588 0.1778 -15.32%
2009-10-07 0 0.222 0.222 0.224 0.200 0.230 86,000 18,400 0.2140 0.216 0.216 0.218 0.194 0.223 88,529 0.2078 0.91%
2009-10-06 0 0.220 0.220 - 0.189 0.190 34,000 6,452 0.1898 0.214 0.214 - 0.184 0.185 35,000 0.1843 21.55%
2009-10-05 0 0.181 0.181 0.194 0.181 0.181 22,000 3,982 0.1810 0.176 0.176 0.188 0.176 0.176 22,647 0.1758 6.47%
2009-10-02 0 0.170 0.170 0.175 0.170 0.186 4,000 712 0.1780 0.165 0.165 0.170 0.165 0.181 4,118 0.1729 -10.99%
2009-09-30 0 0.191 0.191 0.199 0.190 0.195 270,000 52,010 0.1926 0.186 0.186 0.193 0.185 0.189 277,941 0.1871 -5.45%
2009-09-29 0 0.202 0.192 0.202 0.192 0.202 284,000 55,302 0.1947 0.196 0.187 0.196 0.187 0.196 292,353 0.1892 5.21%
2009-09-28 0 0.192 0.187 0.193 0.187 0.199 180,000 34,584 0.1921 0.187 0.182 0.187 0.182 0.193 185,294 0.1866 -9.43%
2009-09-25 0 0.212 0.212 0.214 - - 0 0 - 0.206 0.206 0.208 - - 0 - 4.43%
2009-09-24 0 0.203 0.203 0.218 0.185 0.188 200,000 37,300 0.1865 0.197 0.197 0.212 0.180 0.183 205,882 0.1812 -15.06%
2009-09-23 0 0.239 0.239 0.250 - - 0 0 - 0.232 0.232 0.243 - - 0 - 14.35%
2009-09-22 0 0.209 0.190 0.224 0.209 0.222 78,000 16,796 0.2153 0.203 0.185 0.218 0.203 0.216 80,294 0.2092 -6.70%
2009-09-21 0 0.224 0.224 0.225 0.182 0.200 192,000 37,644 0.1961 0.218 0.218 0.219 0.177 0.194 197,647 0.1905 6.67%
2009-09-18 0 0.210 0.186 0.210 0.210 0.210 200,000 42,000 0.2100 0.204 0.181 0.204 0.204 0.204 205,882 0.2040 -3.67%
2009-09-17 0 0.218 0.183 0.218 0.218 0.218 1,000,000 218,000 0.2180 0.212 0.178 0.212 0.212 0.212 1,029,412 0.2118 -0.46%
2009-09-16 0 0.219 0.219 0.220 - - 0 0 - 0.213 0.213 0.214 - - 0 - 0.92%
2009-09-15 0 0.217 - 0.240 - - 0 0 - 0.211 - 0.233 - - 0 - 0.00%
2009-09-14 0 0.217 0.230 - 0.203 0.203 20,000 4,060 0.2030 0.211 0.223 - 0.197 0.197 20,588 0.1972 9.60%
2009-09-11 0 0.198 0.198 0.199 0.190 0.225 666,416 142,603 0.2140 0.192 0.192 0.193 0.185 0.219 686,016 0.2079 -2.46%
2009-09-10 0 0.203 0.209 0.210 - - 0 0 - 0.197 0.203 0.204 - - 0 - 3.05%
2009-09-09 0 0.197 0.209 0.210 0.181 0.197 1,054,000 194,458 0.1845 0.191 0.203 0.204 0.176 0.191 1,085,000 0.1792 -0.51%
2009-09-08 0 0.198 0.182 0.199 - - 0 0 - 0.192 0.177 0.193 - - 0 - 0.00%
2009-09-07 0 0.198 0.181 0.198 0.181 0.198 58,000 10,544 0.1818 0.192 0.176 0.192 0.176 0.192 59,706 0.1766 -1.00%
2009-09-04 0 0.200 0.183 0.200 - - 0 0 - 0.194 0.178 0.194 - - 0 - 0.00%
2009-09-03 0 0.200 0.182 0.200 - - 0 0 - 0.194 0.177 0.194 - - 0 - 0.00%
2009-09-02 0 0.200 0.182 0.200 - - 0 0 - 0.194 0.177 0.194 - - 0 - -4.76%
2009-09-01 0 0.210 0.180 0.210 - - 0 0 - 0.204 0.175 0.204 - - 0 - 0.00%
2009-08-31 0 0.210 0.181 0.210 - - 0 0 - 0.204 0.176 0.204 - - 0 - 0.00%
2009-08-28 0 0.210 0.181 0.210 - - 0 0 - 0.204 0.176 0.204 - - 0 - -0.94%
2009-08-27 0 0.212 0.181 0.212 - - 0 0 - 0.206 0.176 0.206 - - 0 - 0.00%
2009-08-26 0 0.212 0.181 0.212 0.212 0.212 200,000 42,400 0.2120 0.206 0.176 0.206 0.206 0.206 205,882 0.2059 -0.93%
2009-08-25 0 0.214 0.214 0.215 - - 0 0 - 0.208 0.208 0.209 - - 0 - 4.39%
2009-08-24 0 0.205 0.203 0.205 0.203 0.205 220,000 44,920 0.2042 0.199 0.197 0.199 0.197 0.199 226,471 0.1983 0.99%
2009-08-21 0 0.203 0.203 0.204 0.180 0.196 140,000 26,800 0.1914 0.197 0.197 0.198 0.175 0.190 144,118 0.1860 -0.49%
2009-08-20 0 0.204 0.162 0.209 0.180 0.209 504,000 94,388 0.1873 0.198 0.157 0.203 0.175 0.203 518,824 0.1819 -2.39%
2009-08-19 0 0.209 0.209 0.210 0.209 0.209 164,000 34,228 0.2087 0.203 0.203 0.204 0.203 0.203 168,824 0.2027 0.00%
2009-08-18 0 0.209 0.180 0.209 - - 0 0 - 0.203 0.175 0.203 - - 0 - 0.00%
2009-08-17 0 0.209 0.209 0.210 - - 0 0 - 0.203 0.203 0.204 - - 0 - 5.56%
2009-08-14 0 0.198 0.187 0.203 0.186 0.198 424,000 81,252 0.1916 0.192 0.182 0.197 0.181 0.192 436,471 0.1862 -2.46%
2009-08-13 0 0.203 0.186 0.203 - - 0 0 - 0.197 0.181 0.197 - - 0 - -0.49%
2009-08-12 0 0.204 0.188 0.205 0.180 0.204 522,000 100,248 0.1920 0.198 0.183 0.199 0.175 0.198 537,353 0.1866 -2.39%
2009-08-11 0 0.209 0.209 0.210 0.180 0.200 424,000 78,700 0.1856 0.203 0.203 0.204 0.175 0.194 436,471 0.1803 -0.48%
2009-08-10 0 0.210 0.180 0.210 - - 0 0 - 0.204 0.175 0.204 - - 0 - -3.67%
2009-08-07 0 0.218 0.218 0.219 0.203 0.203 58,000 11,774 0.2030 0.212 0.212 0.213 0.197 0.197 59,706 0.1972 -0.46%
2009-08-06 0 0.219 0.219 0.220 - - 0 0 - 0.213 0.213 0.214 - - 0 - 8.42%
2009-08-05 0 0.202 0.200 0.202 0.180 0.209 160,000 31,938 0.1996 0.196 0.194 0.196 0.175 0.203 164,706 0.1939 -0.98%
2009-08-04 0 0.204 0.204 0.205 0.200 0.204 216,000 43,664 0.2021 0.198 0.198 0.199 0.194 0.198 222,353 0.1964 -2.39%
2009-08-03 0 0.209 0.180 0.209 - - 0 0 - 0.203 0.175 0.203 - - 0 - 0.00%
2009-07-31 0 0.209 0.209 0.210 0.205 0.220 176,000 37,520 0.2132 0.203 0.203 0.204 0.199 0.214 181,176 0.2071 2.96%
2009-07-30 0 0.203 0.203 0.204 0.202 0.202 104,000 21,008 0.2020 0.197 0.197 0.198 0.196 0.196 107,059 0.1962 -0.49%
2009-07-29 0 0.204 0.204 0.205 0.200 0.209 84,000 16,836 0.2004 0.198 0.198 0.199 0.194 0.203 86,471 0.1947 -1.92%
2009-07-28 0 0.208 0.208 0.209 0.190 0.205 286,000 56,558 0.1978 0.202 0.202 0.203 0.185 0.199 294,412 0.1921 10.05%
2009-07-27 0 0.189 0.189 0.190 0.170 0.170 134,000 22,780 0.1700 0.184 0.184 0.185 0.165 0.165 137,941 0.1651 1.07%
2009-07-24 0 0.187 0.187 0.188 0.170 0.170 410,000 69,700 0.1700 0.182 0.182 0.183 0.165 0.165 422,059 0.1651 -0.53%
2009-07-23 0 0.188 0.170 0.188 0.185 0.188 170,000 31,954 0.1880 0.183 0.165 0.183 0.180 0.183 175,000 0.1826 0.00%
2009-07-22 0 0.188 0.171 0.190 0.170 0.188 360,000 63,540 0.1765 0.183 0.166 0.185 0.165 0.183 370,588 0.1715 -3.09%
2009-07-21 0 0.194 0.160 0.194 0.194 0.194 200,000 38,800 0.1940 0.188 0.155 0.188 0.188 0.188 205,882 0.1885 0.00%
2009-07-20 0 0.194 0.160 0.194 - - 0 0 - 0.188 0.155 0.188 - - 0 - 0.00%
2009-07-17 0 0.194 0.194 0.195 0.190 0.190 100,000 19,000 0.1900 0.188 0.188 0.189 0.185 0.185 102,941 0.1846 2.11%
2009-07-16 0 0.190 0.132 0.190 - - 0 0 - 0.185 0.128 0.185 - - 0 - 0.00%
2009-07-15 0 0.190 0.190 - - - 0 0 - 0.185 0.185 - - - 0 - 15.15%
2009-07-14 0 0.165 0.150 0.165 - - 0 0 - 0.160 0.146 0.160 - - 0 - -7.82%
2009-07-13 0 0.179 0.160 0.180 - - 0 0 - 0.174 0.155 0.175 - - 0 - 0.00%
2009-07-10 0 0.179 0.154 0.179 - - 0 0 - 0.174 0.150 0.174 - - 0 - 0.00%
2009-07-09 0 0.179 0.179 0.180 - - 0 0 - 0.174 0.174 0.175 - - 0 - 2.29%
2009-07-08 0 0.175 0.180 - 0.162 0.162 12,000 1,944 0.1620 0.170 0.175 - 0.157 0.157 12,353 0.1574 8.02%
2009-07-07 0 0.162 0.090 0.162 - - 0 0 - 0.157 0.087 0.157 - - 0 - 0.00%
2009-07-06 0 0.162 0.160 0.170 - - 0 0 - 0.157 0.155 0.165 - - 0 - 0.00%
2009-07-03 0 0.162 0.162 0.170 0.160 0.160 200,000 32,000 0.1600 0.157 0.157 0.165 0.155 0.155 205,882 0.1554 -4.71%
2009-07-02 0 0.170 0.165 0.180 - - 0 0 - 0.165 0.160 0.175 - - 0 - 0.00%
2009-06-30 0 0.170 0.122 0.170 - - 0 0 - 0.165 0.119 0.165 - - 0 - 0.00%
2009-06-29 0 0.170 0.095 0.170 0.170 0.170 2,000 340 0.1700 0.165 0.092 0.165 0.165 0.165 2,059 0.1651 0.00%
2009-06-26 0 0.170 0.170 0.172 0.170 0.170 38,000 6,460 0.1700 0.165 0.165 0.167 0.165 0.165 39,118 0.1651 0.00%
2009-06-25 0 0.170 0.170 0.174 0.161 0.170 430,000 72,830 0.1694 0.165 0.165 0.169 0.156 0.165 442,647 0.1645 -2.86%
2009-06-24 0 0.175 0.170 0.190 - - 0 0 - 0.170 0.165 0.185 - - 0 - 0.00%
2009-06-23 0 0.175 0.058 0.175 - - 0 0 - 0.170 0.056 0.170 - - 0 - 0.00%
2009-06-22 0 0.175 0.115 - - - 0 0 - 0.170 0.112 - - - 0 - 0.00%
2009-06-19 0 0.175 0.101 0.175 - - 0 0 - 0.170 0.098 0.170 - - 0 - -2.78%
2009-06-18 0 0.180 0.132 0.180 - - 0 0 - 0.175 0.128 0.175 - - 0 - 0.00%
2009-06-17 0 0.180 0.106 0.180 - - 0 0 - 0.175 0.103 0.175 - - 0 - 0.00%
2009-06-16 0 0.180 0.171 0.180 - - 0 0 - 0.175 0.166 0.175 - - 0 - 0.00%
2009-06-15 0 0.180 0.141 0.180 - - 0 0 - 0.175 0.137 0.175 - - 0 - 0.00%
2009-06-12 0 0.180 0.131 0.180 - - 0 0 - 0.175 0.127 0.175 - - 0 - 0.00%
2009-06-11 0 0.180 0.135 0.180 - - 0 0 - 0.175 0.131 0.175 - - 0 - 0.00%
2009-06-10 0 0.180 0.141 - - - 0 0 - 0.175 0.137 - - - 0 - 0.00%
2009-06-09 0 0.180 0.170 - 0.180 0.180 300,000 54,000 0.1800 0.175 0.165 - 0.175 0.175 308,824 0.1749 -5.26%
2009-06-08 0 0.190 0.050 - 0.190 0.190 70,000 13,300 0.1900 0.185 0.049 - 0.185 0.185 72,059 0.1846 0.00%
2009-06-05 0 0.190 0.105 0.190 - - 0 0 - 0.185 0.102 0.185 - - 0 - 0.00%
2009-06-04 0 0.190 0.180 0.200 0.180 0.190 356,000 66,584 0.1870 0.185 0.175 0.194 0.175 0.185 366,471 0.1817 5.56%
2009-06-03 0 0.180 0.180 0.197 0.180 0.180 320,000 57,600 0.1800 0.175 0.175 0.191 0.175 0.175 329,412 0.1749 0.00%
2009-06-02 0 0.180 0.180 0.204 0.180 0.180 134,000 24,120 0.1800 0.175 0.175 0.198 0.175 0.175 137,941 0.1749 -4.26%
2009-06-01 0 0.188 0.145 0.190 0.175 0.188 52,000 9,126 0.1755 0.183 0.141 0.185 0.170 0.183 53,529 0.1705 -3.59%
2009-05-29 0 0.195 0.181 0.215 - - 0 0 - 0.189 0.176 0.209 - - 0 - 0.00%
2009-05-27 0 0.195 0.195 0.213 0.170 0.218 310,000 60,314 0.1946 0.189 0.189 0.207 0.165 0.212 319,118 0.1890 -2.50%
2009-05-26 0 0.200 0.168 0.209 0.168 0.220 244,730 47,107 0.1925 0.194 0.163 0.203 0.163 0.214 251,928 0.1870 17.65%
2009-05-25 0 0.170 0.150 0.170 0.170 0.170 50,000 8,500 0.1700 0.165 0.146 0.165 0.165 0.165 51,471 0.1651 1.19%
2009-05-22 0 0.168 0.160 0.168 - - 0 0 - 0.163 0.155 0.163 - - 0 - 0.00%
2009-05-21 0 0.168 0.151 0.168 0.168 0.168 140,000 23,520 0.1680 0.163 0.147 0.163 0.163 0.163 144,118 0.1632 0.00%
2009-05-20 0 0.168 0.152 0.168 0.168 0.168 34,000 5,712 0.1680 0.163 0.148 0.163 0.163 0.163 35,000 0.1632 1.82%
2009-05-19 0 0.165 0.150 0.165 0.165 0.165 34,000 5,610 0.1650 0.160 0.146 0.160 0.160 0.160 35,000 0.1603 0.00%
2009-05-18 0 0.165 0.165 0.185 0.165 0.165 8,000 1,320 0.1650 0.160 0.160 0.180 0.160 0.160 8,235 0.1603 0.00%
2009-05-15 0 0.165 0.157 0.165 0.152 0.165 1,708,000 275,586 0.1614 0.160 0.153 0.160 0.148 0.160 1,758,235 0.1567 8.55%
2009-05-14 0 0.152 0.151 0.152 0.140 0.152 52,000 7,304 0.1405 0.148 0.147 0.148 0.136 0.148 53,529 0.1364 -3.80%
2009-05-13 0 0.158 0.157 0.165 0.155 0.160 730,000 116,020 0.1589 0.153 0.153 0.160 0.151 0.155 751,471 0.1544 1.94%
2009-05-12 0 0.155 0.143 0.160 0.140 0.155 176,000 25,960 0.1475 0.151 0.139 0.155 0.136 0.151 181,176 0.1433 -3.12%
2009-05-11 0 0.160 0.146 0.180 0.145 0.160 720,000 108,400 0.1506 0.155 0.142 0.175 0.141 0.155 741,176 0.1463 14.29%
2009-05-08 0 0.140 0.138 - 0.140 0.140 290,000 40,600 0.1400 0.136 0.134 - 0.136 0.136 298,529 0.1360 0.00%
2009-05-07 0 0.140 0.136 - 0.140 0.140 448,000 62,720 0.1400 0.136 0.132 - 0.136 0.136 461,176 0.1360 0.00%
2009-05-06 0 0.140 0.122 0.145 0.135 0.140 100,000 13,750 0.1375 0.136 0.119 0.141 0.131 0.136 102,941 0.1336 3.70%
2009-05-05 0 0.135 0.120 0.145 0.135 0.135 100,000 13,500 0.1350 0.131 0.117 0.141 0.131 0.131 102,941 0.1311 0.00%
2009-05-04 0 0.135 0.120 0.145 0.135 0.145 390,000 54,550 0.1399 0.131 0.117 0.141 0.131 0.141 401,471 0.1359 2.27%
2009-04-30 0 0.132 0.132 0.145 - - 0 0 - 0.128 0.128 0.141 - - 0 - 3.12%
2009-04-29 0 0.128 0.073 0.145 - - 0 0 - 0.124 0.071 0.141 - - 0 - 0.00%
2009-04-28 0 0.128 0.101 0.145 0.128 0.128 200,000 25,600 0.1280 0.124 0.098 0.141 0.124 0.124 205,882 0.1243 0.00%
2009-04-27 0 0.128 0.120 0.184 0.115 0.128 200,000 24,300 0.1215 0.124 0.117 0.179 0.112 0.124 205,882 0.1180 -2.29%
2009-04-24 0 0.131 0.120 0.184 - - 0 0 - 0.127 0.117 0.179 - - 0 - 0.00%
2009-04-23 0 0.131 0.131 0.184 - - 0 0 - 0.127 0.127 0.179 - - 0 - 0.00%
2009-04-22 0 0.131 0.131 0.184 0.131 0.132 200,000 26,300 0.1315 0.127 0.127 0.179 0.127 0.128 205,882 0.1277 0.00%
2009-04-21 0 0.131 0.131 0.185 0.125 0.125 100,000 12,500 0.1250 0.127 0.127 0.180 0.121 0.121 102,941 0.1214 0.00%
2009-04-20 0 0.131 0.131 - 0.130 0.131 256,000 33,480 0.1308 0.127 0.127 - 0.126 0.127 263,529 0.1270 1.55%
2009-04-17 0 0.129 0.126 - - - 0 0 - 0.125 0.122 - - - 0 - 0.00%
2009-04-16 0 0.129 0.129 - 0.121 0.129 708,000 89,668 0.1266 0.125 0.125 - 0.118 0.125 728,824 0.1230 -0.77%
2009-04-15 0 0.130 0.127 - 0.120 0.130 440,000 53,570 0.1218 0.126 0.123 - 0.117 0.126 452,941 0.1183 -7.14%
2009-04-14 0 0.140 0.052 - - - 0 0 - 0.136 0.051 - - - 0 - 0.00%
2009-04-09 0 0.140 0.063 0.182 - - 0 0 - 0.136 0.061 0.177 - - 0 - 0.00%
2009-04-08 0 0.140 0.059 0.184 - - 0 0 - 0.136 0.057 0.179 - - 0 - 0.00%
2009-04-07 0 0.140 0.069 0.183 - - 0 0 - 0.136 0.067 0.178 - - 0 - 0.00%
2009-04-06 0 0.140 0.065 0.180 - - 0 0 - 0.136 0.063 0.175 - - 0 - 0.00%
2009-04-03 0 0.140 0.120 0.140 0.140 0.140 54,000 7,560 0.1400 0.136 0.117 0.136 0.136 0.136 55,588 0.1360 0.00%
2009-04-02 0 0.140 0.121 0.140 0.140 0.140 14,000 1,960 0.1400 0.136 0.118 0.136 0.136 0.136 14,412 0.1360 7.69%
2009-04-01 0 0.130 0.121 0.140 - - 0 0 - 0.126 0.118 0.136 - - 0 - 0.00%
2009-03-31 0 0.130 0.057 0.174 - - 0 0 - 0.126 0.055 0.169 - - 0 - 0.00%
2009-03-30 0 0.130 0.055 0.150 0.130 0.130 100,000 13,000 0.1300 0.126 0.053 0.146 0.126 0.126 102,941 0.1263 0.00%
2009-03-27 0 0.130 0.105 0.130 - - 0 0 - 0.126 0.102 0.126 - - 0 - 0.00%
2009-03-26 0 0.130 0.120 0.130 0.130 0.130 230,000 29,900 0.1300 0.126 0.117 0.126 0.126 0.126 236,765 0.1263 8.33%
2009-03-25 0 0.120 0.051 0.120 0.120 0.120 200,000 24,000 0.1200 0.117 0.050 0.117 0.117 0.117 205,882 0.1166 0.00%
2009-03-24 0 0.120 0.100 - 0.120 0.120 48,000 5,760 0.1200 0.117 0.097 - 0.117 0.117 49,412 0.1166 0.00%
2009-03-23 0 0.120 0.058 0.140 - - 0 0 - 0.117 0.056 0.136 - - 0 - 0.00%
2009-03-20 0 0.120 0.051 0.145 - - 0 0 - 0.117 0.050 0.141 - - 0 - 0.00%
2009-03-19 0 0.120 0.054 0.145 - - 0 0 - 0.117 0.052 0.141 - - 0 - 0.00%
2009-03-18 0 0.120 0.070 0.145 - - 0 0 - 0.117 0.068 0.141 - - 0 - 0.00%
2009-03-17 0 0.120 0.100 0.140 - - 0 0 - 0.117 0.097 0.136 - - 0 - 0.00%
2009-03-16 0 0.120 0.120 0.145 - - 0 0 - 0.117 0.117 0.141 - - 0 - 0.00%
2009-03-13 0 0.120 0.050 0.214 - - 0 0 - 0.117 0.049 0.208 - - 0 - 0.00%
2009-03-12 0 0.120 0.120 0.215 - - 0 0 - 0.117 0.117 0.209 - - 0 - 0.00%
2009-03-11 0 0.120 0.092 0.120 - - 0 0 - 0.117 0.089 0.117 - - 0 - 0.00%
2009-03-10 0 0.120 0.095 0.120 - - 0 0 - 0.117 0.092 0.117 - - 0 - 0.00%
2009-03-09 0 0.120 0.100 0.214 - - 0 0 - 0.117 0.097 0.208 - - 0 - 0.00%
2009-03-06 0 0.120 0.100 0.194 - - 0 0 - 0.117 0.097 0.188 - - 0 - 0.00%
2009-03-05 0 0.120 0.110 0.194 - - 0 0 - 0.117 0.107 0.188 - - 0 - 0.00%
2009-03-04 0 0.120 0.120 0.170 - - 0 0 - 0.117 0.117 0.165 - - 0 - 0.00%
2009-03-03 0 0.120 0.050 0.195 - - 0 0 - 0.117 0.049 0.189 - - 0 - 0.00%
2009-03-02 0 0.120 0.050 0.195 - - 0 0 - 0.117 0.049 0.189 - - 0 - 0.00%
2009-02-27 0 0.120 0.120 - 0.120 0.120 41,011 4,901 0.1195 0.117 0.117 - 0.117 0.117 42,217 0.1161 0.00%
2009-02-26 0 0.120 0.120 - 0.120 0.120 194,000 23,280 0.1200 0.117 0.117 - 0.117 0.117 199,706 0.1166 -11.11%
2009-02-25 0 0.135 0.120 0.135 - - 10,000 1,358 0.1358 0.131 0.117 0.131 - - 10,294 0.1319 -2.17%
2009-02-24 0 0.138 0.050 0.138 - - 0 0 - 0.134 0.049 0.134 - - 0 - 0.00%
2009-02-23 0 0.138 0.052 0.138 - - 0 0 - 0.134 0.051 0.134 - - 0 - 0.00%
2009-02-20 0 0.138 0.052 0.138 - - 0 0 - 0.134 0.051 0.134 - - 0 - 0.00%
2009-02-19 0 0.138 0.050 0.145 - - 0 0 - 0.134 0.049 0.141 - - 0 - 0.00%
2009-02-18 0 0.138 0.120 0.145 - - 0 0 - 0.134 0.117 0.141 - - 0 - 0.00%
2009-02-17 0 0.138 0.120 0.138 - - 0 0 - 0.134 0.117 0.134 - - 0 - 0.00%
2009-02-16 0 0.138 0.060 0.140 - - 0 0 - 0.134 0.058 0.136 - - 0 - 0.00%
2009-02-13 0 0.138 0.060 0.138 - - 0 0 - 0.134 0.058 0.134 - - 0 - 0.00%
2009-02-12 0 0.138 0.060 0.138 0.120 0.138 10,000 1,236 0.1236 0.134 0.058 0.134 0.117 0.134 10,294 0.1201 6.15%
2009-02-11 0 0.130 0.060 0.135 - - 0 0 - 0.126 0.058 0.131 - - 0 - 0.00%
2009-02-10 0 0.130 0.125 0.138 - - 0 0 - 0.126 0.121 0.134 - - 0 - 0.00%
2009-02-09 0 0.130 0.125 0.138 0.130 0.130 656,000 85,280 0.1300 0.126 0.121 0.134 0.126 0.126 675,294 0.1263 -7.14%
2009-02-06 0 0.140 0.126 0.140 0.130 0.140 804,000 104,542 0.1300 0.136 0.122 0.136 0.126 0.136 827,647 0.1263 3.70%
2009-02-05 0 0.135 0.130 0.140 0.135 0.135 38,000 5,130 0.1350 0.131 0.126 0.136 0.131 0.131 39,118 0.1311 3.85%
2009-02-04 0 0.130 0.130 0.140 - - 0 0 - 0.126 0.126 0.136 - - 0 - 0.00%
2009-02-03 0 0.130 0.130 0.140 0.130 0.130 300,000 39,000 0.1300 0.126 0.126 0.136 0.126 0.126 308,824 0.1263 0.00%
2009-02-02 0 0.130 0.130 0.140 0.130 0.130 300,000 39,000 0.1300 0.126 0.126 0.136 0.126 0.126 308,824 0.1263 -7.14%
2009-01-30 0 0.140 0.130 0.140 - - 0 0 - 0.136 0.126 0.136 - - 0 - 0.00%
2009-01-29 0 0.140 0.130 0.140 0.130 0.140 140,000 18,600 0.1329 0.136 0.126 0.136 0.126 0.136 144,118 0.1291 0.00%
2009-01-23 0 0.140 0.120 0.150 - - 0 0 - 0.136 0.117 0.146 - - 0 - 0.00%
2009-01-22 0 0.140 0.080 0.290 0.140 0.140 672,000 94,080 0.1400 0.136 0.078 0.282 0.136 0.136 691,765 0.1360 7.69%
2009-01-21 0 0.130 0.050 0.150 - - 0 0 - 0.126 0.049 0.146 - - 0 - 0.00%
2009-01-20 0 0.130 0.130 0.290 0.130 0.130 10,000 1,300 0.1300 0.126 0.126 0.282 0.126 0.126 10,294 0.1263 -12.16%
2009-01-19 0 0.148 0.130 0.148 - - 0 0 - 0.144 0.126 0.144 - - 0 - 0.00%
2009-01-16 0 0.148 0.130 0.148 - - 0 0 - 0.144 0.126 0.144 - - 0 - -1.33%
2009-01-15 0 0.150 0.130 0.150 0.130 0.150 248,000 32,348 0.1304 0.146 0.126 0.146 0.126 0.146 255,294 0.1267 3.45%
2009-01-14 0 0.145 0.135 0.145 0.140 0.145 26,000 3,670 0.1412 0.141 0.131 0.141 0.136 0.141 26,765 0.1371 -3.33%
2009-01-13 0 0.150 0.058 0.154 - - 0 0 - 0.146 0.056 0.150 - - 0 - 0.00%
2009-01-12 0 0.150 0.069 - - - 0 0 - 0.146 0.067 - - - 0 - 0.00%
2009-01-09 0 0.150 0.102 0.150 0.130 0.150 3,552,000 462,800 0.1303 0.146 0.099 0.146 0.126 0.146 3,656,471 0.1266 15.38%
2009-01-08 0 0.130 0.110 0.155 0.130 0.130 4,000,000 520,000 0.1300 0.126 0.107 0.151 0.126 0.126 4,117,647 0.1263 -13.33%
2009-01-07 0 0.150 0.120 0.150 0.150 0.150 38,000 5,700 0.1500 0.146 0.117 0.146 0.146 0.146 39,118 0.1457 0.00%
2009-01-06 0 0.150 0.131 0.150 0.125 0.150 3,200,000 415,000 0.1297 0.146 0.127 0.146 0.121 0.146 3,294,118 0.1260 0.00%
2009-01-05 0 0.150 0.136 0.155 0.135 0.150 300,000 43,050 0.1435 0.146 0.132 0.151 0.131 0.146 308,824 0.1394 0.00%
2009-01-02 0 0.150 0.071 0.150 - - 0 0 - 0.146 0.069 0.146 - - 0 - 0.00%
2008-12-31 0 0.150 0.135 0.160 - - 0 0 - 0.146 0.131 0.155 - - 0 - 0.00%
2008-12-30 0 0.150 0.140 0.180 0.150 0.150 760,000 114,000 0.1500 0.146 0.136 0.175 0.146 0.146 782,353 0.1457 7.14%
2008-12-29 0 0.140 0.120 0.160 - - 0 0 - 0.136 0.117 0.155 - - 0 - 0.00%
2008-12-24 0 0.140 0.120 0.175 0.140 0.140 70,000 9,800 0.1400 0.136 0.117 0.170 0.136 0.136 72,059 0.1360 3.70%
2008-12-23 0 0.135 0.112 0.159 - - 0 0 - 0.131 0.109 0.154 - - 0 - 0.00%
2008-12-22 0 0.135 0.122 0.160 - - 0 0 - 0.131 0.119 0.155 - - 0 - 0.00%
2008-12-19 0 0.135 0.135 0.159 - - 0 0 - 0.131 0.131 0.154 - - 0 - 12.50%
2008-12-18 0 0.120 0.120 0.150 0.120 0.120 20,000 2,400 0.1200 0.117 0.117 0.146 0.117 0.117 20,588 0.1166 -11.11%
2008-12-17 0 0.135 0.135 - 0.120 0.135 74,000 9,030 0.1220 0.131 0.131 - 0.117 0.131 76,176 0.1185 0.00%
2008-12-16 0 0.135 0.135 0.140 0.120 0.130 170,000 21,470 0.1263 0.131 0.131 0.136 0.117 0.126 175,000 0.1227 -10.00%
2008-12-15 0 0.150 0.120 0.150 - - 0 0 - 0.146 0.117 0.146 - - 0 - 0.00%
2008-12-12 0 0.150 0.054 0.150 - - 0 0 - 0.146 0.052 0.146 - - 0 - 0.00%
2008-12-11 0 0.150 0.121 0.160 - - 0 0 - 0.146 0.118 0.155 - - 0 - 0.00%
2008-12-10 0 0.150 0.120 0.150 0.130 0.150 8,000 1,114 0.1393 0.146 0.117 0.146 0.126 0.146 8,235 0.1353 25.00%
2008-12-09 0 0.120 0.120 0.150 0.120 0.140 100,000 12,400 0.1240 0.117 0.117 0.146 0.117 0.136 102,941 0.1205 -7.69%
2008-12-08 0 0.130 0.130 0.150 - - 0 0 - 0.126 0.126 0.146 - - 0 - 8.33%
2008-12-05 0 0.120 0.120 0.145 0.120 0.120 100,000 12,000 0.1200 0.117 0.117 0.141 0.117 0.117 102,941 0.1166 -19.46%
2008-12-04 0 0.149 0.120 0.149 - - 0 0 - 0.145 0.117 0.145 - - 0 - 0.00%
2008-12-03 0 0.149 0.121 0.149 - - 0 0 - 0.145 0.118 0.145 - - 0 - 0.00%
2008-12-02 0 0.149 0.069 0.149 - - 0 0 - 0.145 0.067 0.145 - - 0 - 0.00%
2008-12-01 0 0.149 0.074 0.149 - - 0 0 - 0.145 0.072 0.145 - - 0 - 0.00%
2008-11-28 0 0.149 0.064 0.149 - - 0 0 - 0.145 0.062 0.145 - - 0 - -0.67%
2008-11-27 0 0.150 0.083 0.150 - - 0 0 - 0.146 0.081 0.146 - - 0 - -3.23%
2008-11-26 0 0.155 0.077 0.160 - - 0 0 - 0.151 0.075 0.155 - - 0 - 0.00%
2008-11-25 0 0.155 0.078 0.160 - - 0 0 - 0.151 0.076 0.155 - - 0 - 0.00%
2008-11-24 0 0.155 0.100 0.165 0.155 0.155 22,000 3,410 0.1550 0.151 0.097 0.160 0.151 0.151 22,647 0.1506 6.90%
2008-11-21 0 0.145 0.076 0.170 - - 0 0 - 0.141 0.074 0.165 - - 0 - 0.00%
2008-11-20 0 0.145 0.111 0.150 - - 0 0 - 0.141 0.108 0.146 - - 0 - 0.00%
2008-11-19 0 0.145 0.111 0.145 - - 0 0 - 0.141 0.108 0.141 - - 0 - -3.33%
2008-11-18 0 0.150 0.104 0.150 - - 0 0 - 0.146 0.101 0.146 - - 0 - 0.00%
2008-11-17 0 0.150 0.105 0.150 - - 0 0 - 0.146 0.102 0.146 - - 0 - 0.00%
2008-11-14 0 0.150 0.101 0.150 - - 0 0 - 0.146 0.098 0.146 - - 0 - 0.00%
2008-11-13 0 0.150 0.101 0.150 0.150 0.150 190,000 28,500 0.1500 0.146 0.098 0.146 0.146 0.146 195,588 0.1457 0.00%
2008-11-12 0 0.150 0.130 0.150 0.150 0.150 16,000 2,400 0.1500 0.146 0.126 0.146 0.146 0.146 16,471 0.1457 25.00%
2008-11-11 0 0.120 0.065 0.160 - - 0 0 - 0.117 0.063 0.155 - - 0 - 0.00%
2008-11-10 0 0.120 0.062 0.150 - - 0 0 - 0.117 0.060 0.146 - - 0 - 0.00%
2008-11-07 0 0.120 0.074 0.150 - - 0 0 - 0.117 0.072 0.146 - - 0 - 0.00%
2008-11-06 0 0.120 0.071 0.150 - - 0 0 - 0.117 0.069 0.146 - - 0 - 0.00%
2008-11-05 0 0.120 0.120 0.140 0.110 0.110 154,000 16,940 0.1100 0.117 0.117 0.136 0.107 0.107 158,529 0.1069 0.00%
2008-11-04 0 0.120 0.085 0.150 - - 0 0 - 0.117 0.083 0.146 - - 0 - 0.00%
2008-11-03 0 0.120 0.058 0.140 - - 0 0 - 0.117 0.056 0.136 - - 0 - 0.00%
2008-10-31 0 0.120 0.057 0.120 - - 0 0 - 0.117 0.055 0.117 - - 0 - 0.00%
2008-10-30 0 0.120 0.065 - 0.120 0.120 54,000 6,100 0.1130 0.117 0.063 - 0.117 0.117 55,588 0.1097 20.00%
2008-10-29 0 0.100 0.056 - - - 0 0 - 0.097 0.054 - - - 0 - 0.00%
2008-10-28 0 0.100 0.056 - - - 0 0 - 0.097 0.054 - - - 0 - 0.00%
2008-10-27 0 0.100 0.100 - 0.100 0.100 508,000 50,800 0.1000 0.097 0.097 - 0.097 0.097 522,941 0.0971 -16.67%
2008-10-24 0 0.120 0.100 0.120 0.100 0.120 114,041 11,984 0.1051 0.117 0.097 0.117 0.097 0.117 117,395 0.1021 8.11%
2008-10-23 0 0.111 0.101 - - - 0 0 - 0.108 0.098 - - - 0 - 0.00%
2008-10-22 0 0.111 0.127 - 0.110 0.111 270,000 29,720 0.1101 0.108 0.123 - 0.107 0.108 277,941 0.1069 -11.20%
2008-10-21 0 0.125 0.125 0.180 0.125 0.130 106,000 13,670 0.1290 0.121 0.121 0.175 0.121 0.126 109,118 0.1253 -3.85%
2008-10-20 0 0.130 0.130 0.179 0.130 0.180 158,000 21,050 0.1332 0.126 0.126 0.174 0.126 0.175 162,647 0.1294 -7.14%
2008-10-17 0 0.140 0.140 0.174 0.107 0.140 110,000 15,010 0.1365 0.136 0.136 0.169 0.104 0.136 113,235 0.1326 -6.67%
2008-10-16 0 0.150 0.116 0.200 - - 0 0 - 0.146 0.113 0.194 - - 0 - 0.00%
2008-10-15 0 0.150 0.106 0.159 0.150 0.150 30,000 4,500 0.1500 0.146 0.103 0.154 0.146 0.146 30,882 0.1457 -5.66%
2008-10-14 0 0.159 0.131 0.159 0.150 0.160 30,000 4,520 0.1507 0.154 0.127 0.154 0.146 0.155 30,882 0.1464 0.63%
2008-10-13 0 0.158 0.130 0.158 0.128 0.160 646,000 86,304 0.1336 0.153 0.126 0.153 0.124 0.155 665,000 0.1298 6.76%
2008-10-10 0 0.148 0.130 0.148 0.130 0.160 534,000 74,680 0.1399 0.144 0.126 0.144 0.126 0.155 549,706 0.1359 -7.50%
2008-10-09 0 0.160 0.160 0.175 0.160 0.180 266,000 43,150 0.1622 0.155 0.155 0.170 0.155 0.175 273,824 0.1576 -14.89%
2008-10-08 0 0.188 0.110 0.198 - - 0 0 - 0.183 0.107 0.192 - - 0 - 0.00%
2008-10-06 0 0.188 0.132 0.190 - - 0 0 - 0.183 0.128 0.185 - - 0 - 0.00%
2008-10-03 0 0.188 0.132 0.190 - - 0 0 - 0.183 0.128 0.185 - - 0 - 0.00%
2008-10-02 0 0.188 0.188 0.190 0.180 0.180 80,000 14,400 0.1800 0.183 0.183 0.185 0.175 0.175 82,353 0.1749 -3.59%
2008-09-30 0 0.195 0.117 0.195 0.195 0.195 14,000 2,730 0.1950 0.189 0.114 0.189 0.189 0.189 14,412 0.1894 2.63%
2008-09-29 0 0.190 0.151 0.200 - - 0 0 - 0.185 0.147 0.194 - - 0 - 0.00%
2008-09-26 0 0.190 0.134 0.190 - - 0 0 - 0.185 0.130 0.185 - - 0 - 0.00%
2008-09-25 0 0.190 0.116 0.190 - - 0 0 - 0.185 0.113 0.185 - - 0 - -5.00%
2008-09-24 0 0.200 0.127 0.200 0.200 0.200 10,000 2,000 0.2000 0.194 0.123 0.194 0.194 0.194 10,294 0.1943 5.26%
2008-09-23 0 0.190 0.120 0.190 - - 0 0 - 0.185 0.117 0.185 - - 0 - 0.00%
2008-09-22 0 0.190 0.150 0.190 0.195 0.195 10,000 1,950 0.1950 0.185 0.146 0.185 0.189 0.189 10,294 0.1894 8.57%
2008-09-19 0 0.175 0.155 0.175 - - 0 0 - 0.170 0.151 0.170 - - 0 - -2.78%
2008-09-18 0 0.180 0.122 0.180 - - 0 0 - 0.175 0.119 0.175 - - 0 - -5.26%
2008-09-17 0 0.190 0.190 0.195 0.128 0.195 180,000 29,142 0.1619 0.185 0.185 0.189 0.124 0.189 185,294 0.1573 -4.04%
2008-09-16 0 0.198 0.151 0.198 - - 0 0 - 0.192 0.147 0.192 - - 0 - 0.00%
2008-09-12 0 0.198 0.198 0.200 0.190 0.190 80,000 15,200 0.1900 0.192 0.192 0.194 0.185 0.185 82,353 0.1846 4.21%
2008-09-11 0 0.190 0.160 0.210 0.180 0.190 450,000 82,000 0.1822 0.185 0.155 0.204 0.175 0.185 463,235 0.1770 -11.63%
2008-09-10 0 0.215 0.124 0.215 - - 0 0 - 0.209 0.120 0.209 - - 0 - 0.00%
2008-09-09 0 0.215 0.165 0.220 - - 0 0 - 0.209 0.160 0.214 - - 0 - 0.00%
2008-09-08 0 0.215 0.190 0.215 - - 100,000 21,500 0.2150 0.209 0.185 0.209 - - 102,941 0.2089 0.00%
2008-09-05 0 0.215 0.151 0.226 - - 0 0 - 0.209 0.147 0.220 - - 0 - 0.00%
2008-09-04 0 0.215 0.198 0.220 - - 0 0 - 0.209 0.192 0.214 - - 0 - 0.00%
2008-09-03 0 0.215 0.198 0.215 - - 0 0 - 0.209 0.192 0.209 - - 0 - -1.38%
2008-09-02 0 0.218 0.198 0.240 - - 0 0 - 0.212 0.192 0.233 - - 0 - 0.00%
2008-09-01 0 0.218 0.190 0.238 - - 0 0 - 0.212 0.185 0.231 - - 0 - 0.00%
2008-08-29 0 0.218 0.218 0.220 - - 0 0 - 0.212 0.212 0.214 - - 0 - 3.81%
2008-08-28 0 0.210 0.210 0.238 - - 0 0 - 0.204 0.204 0.231 - - 0 - 5.00%
2008-08-27 0 0.200 0.180 0.210 - - 0 0 - 0.194 0.175 0.204 - - 0 - 0.00%
2008-08-26 0 0.200 0.180 0.220 - - 0 0 - 0.194 0.175 0.214 - - 0 - 0.00%
2008-08-25 0 0.200 0.200 0.235 - - 0 0 - 0.194 0.194 0.228 - - 0 - 5.26%
2008-08-21 0 0.190 0.182 0.210 - - 0 0 - 0.185 0.177 0.204 - - 0 - 0.00%
2008-08-20 0 0.190 0.180 - - - 0 0 - 0.185 0.175 - - - 0 - 0.00%
2008-08-19 0 0.190 0.180 - - - 0 0 - 0.185 0.175 - - - 0 - 0.00%
2008-08-18 0 0.190 0.180 0.190 0.190 0.190 200,000 38,000 0.1900 0.185 0.175 0.185 0.185 0.185 205,882 0.1846 0.00%
2008-08-15 0 0.190 0.185 0.190 0.190 0.190 300,000 57,000 0.1900 0.185 0.180 0.185 0.185 0.185 308,824 0.1846 0.00%
2008-08-14 0 0.190 0.190 0.200 0.190 0.200 164,000 32,300 0.1970 0.185 0.185 0.194 0.185 0.194 168,824 0.1913 -5.00%
2008-08-13 0 0.200 0.190 0.200 0.200 0.210 480,000 97,000 0.2021 0.194 0.185 0.194 0.194 0.204 494,118 0.1963 -4.76%
2008-08-12 0 0.210 0.210 0.222 0.210 0.210 600,000 126,000 0.2100 0.204 0.204 0.216 0.204 0.204 617,647 0.2040 -8.70%
2008-08-11 0 0.230 0.210 0.230 - - 0 0 - 0.223 0.204 0.223 - - 0 - 0.00%
2008-08-08 0 0.230 0.230 0.240 0.210 0.210 140,616 29,523 0.2100 0.223 0.223 0.233 0.204 0.204 144,752 0.2040 -4.17%
2008-08-07 0 0.240 0.220 0.240 0.220 0.240 166,000 36,840 0.2219 0.233 0.214 0.233 0.214 0.233 170,882 0.2156 0.00%
2008-08-05 0 0.240 0.200 0.249 0.220 0.240 228,000 50,720 0.2225 0.233 0.194 0.242 0.214 0.233 234,706 0.2161 0.00%
2008-08-04 0 0.240 0.220 0.248 - - 0 0 - 0.233 0.214 0.241 - - 0 - 0.00%
2008-08-01 0 0.240 0.240 0.250 0.220 0.220 50,000 11,000 0.2200 0.233 0.233 0.243 0.214 0.214 51,471 0.2137 0.00%
2008-07-31 0 0.240 0.220 0.240 - - 0 0 - 0.233 0.214 0.233 - - 0 - 0.00%
2008-07-30 0 0.240 0.220 0.275 0.220 0.240 306,000 69,270 0.2264 0.233 0.214 0.267 0.214 0.233 315,000 0.2199 0.00%
2008-07-29 0 0.240 0.240 0.245 0.225 0.230 330,000 75,400 0.2285 0.233 0.233 0.238 0.219 0.223 339,706 0.2220 -2.04%
2008-07-28 0 0.245 0.245 0.250 0.230 0.230 100,000 23,000 0.2300 0.238 0.238 0.243 0.223 0.223 102,941 0.2234 0.82%
2008-07-25 0 0.243 0.230 0.243 - - 0 0 - 0.236 0.223 0.236 - - 0 - -0.82%
2008-07-24 0 0.245 0.203 0.245 - - 0 0 - 0.238 0.197 0.238 - - 0 - 0.00%
2008-07-23 0 0.245 0.201 0.245 - - 0 0 - 0.238 0.195 0.238 - - 0 - 0.00%
2008-07-22 0 0.245 0.200 0.250 0.245 0.245 170,000 41,650 0.2450 0.238 0.194 0.243 0.238 0.238 175,000 0.2380 0.00%
2008-07-21 0 0.245 0.245 0.250 0.245 0.245 90,000 22,050 0.2450 0.238 0.238 0.243 0.238 0.238 92,647 0.2380 0.00%
2008-07-18 0 0.245 0.230 0.245 - - 0 0 - 0.238 0.223 0.238 - - 0 - 0.00%
2008-07-17 0 0.245 0.230 0.270 - - 0 0 - 0.238 0.223 0.262 - - 0 - 0.00%
2008-07-16 0 0.245 0.245 0.275 0.226 0.230 1,246,000 283,196 0.2273 0.238 0.238 0.267 0.220 0.223 1,282,647 0.2208 -2.00%
2008-07-15 0 0.250 0.200 0.250 - - 0 0 - 0.243 0.194 0.243 - - 0 - 0.00%
2008-07-14 0 0.250 0.230 0.260 - - 0 0 - 0.243 0.223 0.253 - - 0 - 0.00%
2008-07-11 0 0.250 0.233 0.260 0.250 0.250 30,000 7,500 0.2500 0.243 0.226 0.253 0.243 0.243 30,882 0.2429 0.00%
2008-07-10 0 0.250 0.250 0.280 - - 0 0 - 0.243 0.243 0.272 - - 0 - 3.31%
2008-07-09 0 0.242 0.242 0.260 0.210 0.260 30,000 7,292 0.2431 0.235 0.235 0.253 0.204 0.253 30,882 0.2361 -3.20%
2008-07-08 0 0.250 0.230 0.250 - - 0 0 - 0.243 0.223 0.243 - - 0 - 0.00%
2008-07-07 0 0.250 0.210 0.270 0.250 0.250 20,000 5,000 0.2500 0.243 0.204 0.262 0.243 0.243 20,588 0.2429 0.00%
2008-07-04 0 0.250 0.250 0.270 0.230 0.230 14,000 3,220 0.2300 0.243 0.243 0.262 0.223 0.223 14,412 0.2234 0.00%
2008-07-03 0 0.250 0.230 0.270 - - 0 0 - 0.243 0.223 0.262 - - 0 - 0.00%
2008-07-02 0 0.250 0.230 0.280 - - 0 0 - 0.243 0.223 0.272 - - 0 - 0.00%
2008-06-30 0 0.250 0.250 0.280 0.230 0.230 10,000 2,300 0.2300 0.243 0.243 0.272 0.223 0.223 10,294 0.2234 4.17%
2008-06-27 0 0.240 0.220 0.260 - - 0 0 - 0.233 0.214 0.253 - - 0 - 0.00%
2008-06-26 0 0.240 0.240 0.275 0.240 0.240 226,000 54,640 0.2418 0.233 0.233 0.267 0.233 0.233 232,647 0.2349 -4.00%
2008-06-25 0 0.250 0.200 0.260 0.250 0.250 60,000 15,000 0.2500 0.243 0.194 0.253 0.243 0.243 61,765 0.2429 1.63%
2008-06-24 0 0.246 0.240 0.255 - - 0 0 - 0.239 0.233 0.248 - - 0 - 0.00%
2008-06-23 0 0.246 0.246 0.265 0.245 0.245 232,000 56,840 0.2450 0.239 0.239 0.257 0.238 0.238 238,824 0.2380 -12.14%
2008-06-20 0 0.280 0.245 0.280 0.240 0.280 122,000 30,160 0.2472 0.272 0.238 0.272 0.233 0.272 125,588 0.2401 5.66%
2008-06-19 0 0.265 0.240 0.270 - - 0 0 - 0.257 0.233 0.262 - - 0 - 0.00%
2008-06-18 0 0.265 0.241 0.280 0.241 0.265 378,000 92,970 0.2460 0.257 0.234 0.272 0.234 0.257 389,118 0.2389 0.00%
2008-06-17 0 0.265 0.240 0.265 0.240 0.265 70,000 17,300 0.2471 0.257 0.233 0.257 0.233 0.257 72,059 0.2401 1.92%
2008-06-16 0 0.260 0.240 0.280 - - 0 0 - 0.253 0.233 0.272 - - 0 - 0.00%
2008-06-13 0 0.260 0.241 0.260 - - 0 0 - 0.253 0.234 0.253 - - 0 - 0.00%
2008-06-12 0 0.260 0.240 0.260 0.240 0.260 560,000 135,000 0.2411 0.253 0.233 0.253 0.233 0.253 576,471 0.2342 0.00%
2008-06-11 0 0.260 0.245 0.270 - - 0 0 - 0.253 0.238 0.262 - - 0 - 0.00%
2008-06-10 0 0.260 0.240 0.260 0.240 0.260 142,000 34,720 0.2445 0.253 0.233 0.253 0.233 0.253 146,176 0.2375 0.00%
2008-06-06 0 0.260 0.260 0.265 0.260 0.260 20,000 5,200 0.2600 0.253 0.253 0.257 0.253 0.253 20,588 0.2526 0.00%
2008-06-05 0 0.260 0.250 0.270 0.260 0.260 130,000 33,800 0.2600 0.253 0.243 0.262 0.253 0.253 133,824 0.2526 0.00%
2008-06-04 0 0.260 0.255 0.270 0.250 0.260 264,000 68,140 0.2581 0.253 0.248 0.262 0.243 0.253 271,765 0.2507 4.00%
2008-06-03 0 0.250 0.245 0.265 0.250 0.250 166,000 41,500 0.2500 0.243 0.238 0.257 0.243 0.243 170,882 0.2429 -1.96%
2008-06-02 0 0.255 0.245 0.260 0.248 0.255 392,000 97,860 0.2496 0.248 0.238 0.253 0.241 0.248 403,529 0.2425 4.08%
2008-05-30 0 0.245 0.235 0.250 0.245 0.245 32,000 7,840 0.2450 0.238 0.228 0.243 0.238 0.238 32,941 0.2380 2.08%
2008-05-29 0 0.240 0.231 0.250 - - 0 0 - 0.233 0.224 0.243 - - 0 - 0.00%
2008-05-28 0 0.240 0.240 0.270 0.240 0.240 80,000 19,200 0.2400 0.233 0.233 0.262 0.233 0.233 82,353 0.2331 0.00%
2008-05-27 0 0.240 0.240 0.250 - - 0 0 - 0.233 0.233 0.243 - - 0 - 0.00%
2008-05-26 0 0.240 0.240 0.260 - - 0 0 - 0.233 0.233 0.253 - - 0 - 0.00%
2008-05-23 0 0.240 0.240 0.265 0.240 0.240 170,000 40,800 0.2400 0.233 0.233 0.257 0.233 0.233 175,000 0.2331 0.00%
2008-05-22 0 0.240 0.240 0.260 0.240 0.240 83,208 21,758 0.2615 0.233 0.233 0.253 0.233 0.233 85,655 0.2540 -11.11%
2008-05-21 0 0.270 0.245 0.270 0.245 0.270 250,000 62,500 0.2500 0.262 0.238 0.262 0.238 0.262 257,353 0.2429 3.85%
2008-05-20 0 0.260 0.245 0.260 0.245 0.260 340,000 85,400 0.2512 0.253 0.238 0.253 0.238 0.253 350,000 0.2440 -3.70%
2008-05-19 0 0.270 0.270 0.280 0.240 0.270 376,000 96,040 0.2554 0.262 0.262 0.272 0.233 0.262 387,059 0.2481 0.00%
2008-05-16 0 0.270 0.240 0.270 - - 0 0 - 0.262 0.233 0.262 - - 0 - 0.00%
2008-05-15 0 0.270 0.235 0.270 0.250 0.270 270,000 68,820 0.2549 0.262 0.228 0.262 0.243 0.262 277,941 0.2476 0.00%
2008-05-14 0 0.270 0.250 0.270 0.244 0.270 842,000 214,812 0.2551 0.262 0.243 0.262 0.237 0.262 866,765 0.2478 0.00%
2008-05-13 0 0.270 0.245 0.270 0.245 0.275 676,000 176,000 0.2604 0.262 0.238 0.262 0.238 0.267 695,882 0.2529 0.00%
2008-05-09 0 0.270 0.250 0.270 0.245 0.280 326,000 81,940 0.2513 0.262 0.243 0.262 0.238 0.272 335,588 0.2442 12.50%
2008-05-08 0 0.240 0.230 0.245 0.240 0.240 46,000 11,040 0.2400 0.233 0.223 0.238 0.233 0.233 47,353 0.2331 0.00%
2008-05-07 0 0.240 0.231 0.240 0.238 0.240 90,000 21,560 0.2396 0.233 0.224 0.233 0.231 0.233 92,647 0.2327 0.84%
2008-05-06 0 0.238 0.230 0.238 0.237 0.238 64,000 15,216 0.2378 0.231 0.223 0.231 0.230 0.231 65,882 0.2310 4.39%
2008-05-05 0 0.228 0.228 0.235 0.225 0.225 46,000 10,350 0.2250 0.221 0.221 0.228 0.219 0.219 47,353 0.2186 -1.72%
2008-05-02 0 0.232 0.220 0.232 - - 0 0 - 0.225 0.214 0.225 - - 0 - -0.85%
2008-04-30 0 0.234 0.220 0.236 0.211 0.234 460,000 101,140 0.2199 0.227 0.214 0.229 0.205 0.227 473,529 0.2136 5.88%
2008-04-29 0 0.221 0.221 0.230 0.215 0.215 4,000 860 0.2150 0.215 0.215 0.223 0.209 0.209 4,118 0.2089 -5.96%
2008-04-28 0 0.235 0.220 0.235 0.215 0.235 164,000 38,460 0.2345 0.228 0.214 0.228 0.209 0.228 168,824 0.2278 2.17%
2008-04-25 0 0.230 0.230 0.240 - - 0 0 - 0.223 0.223 0.233 - - 0 - 0.88%
2008-04-24 0 0.228 0.228 0.230 0.228 0.228 40,000 9,120 0.2280 0.221 0.221 0.223 0.221 0.221 41,176 0.2215 0.00%
2008-04-23 0 0.228 0.209 0.229 0.211 0.228 272,000 58,072 0.2135 0.221 0.203 0.222 0.205 0.221 280,000 0.2074 0.44%
2008-04-22 0 0.227 0.227 0.230 0.227 0.227 44,000 9,988 0.2270 0.221 0.221 0.223 0.221 0.221 45,294 0.2205 -1.30%
2008-04-21 0 0.230 0.210 0.230 - - 0 0 - 0.223 0.204 0.223 - - 0 - 0.00%
2008-04-18 0 0.230 0.211 0.230 0.230 0.230 100,000 23,000 0.2300 0.223 0.205 0.223 0.223 0.223 102,941 0.2234 0.00%
2008-04-17 0 0.230 0.210 0.240 0.230 0.230 46,000 10,580 0.2300 0.223 0.204 0.233 0.223 0.223 47,353 0.2234 0.44%
2008-04-16 0 0.229 0.212 0.230 0.212 0.229 40,000 8,820 0.2205 0.222 0.206 0.223 0.206 0.222 41,176 0.2142 9.05%
2008-04-15 0 0.210 0.210 0.230 0.210 0.210 20,000 4,200 0.2100 0.204 0.204 0.223 0.204 0.204 20,588 0.2040 -8.70%
2008-04-14 0 0.230 0.210 0.230 - - 0 0 - 0.223 0.204 0.223 - - 0 - 0.00%
2008-04-11 0 0.230 0.205 0.230 0.230 0.230 50,000 11,500 0.2300 0.223 0.199 0.223 0.223 0.223 51,471 0.2234 2.22%
2008-04-10 0 0.225 0.200 0.230 0.225 0.225 860,000 193,500 0.2250 0.219 0.194 0.223 0.219 0.219 885,294 0.2186 -2.17%
2008-04-09 0 0.230 0.205 0.230 - - 0 0 - 0.223 0.199 0.223 - - 0 - 0.00%
2008-04-08 0 0.230 0.200 0.230 - - 50,000 12,000 0.2400 0.223 0.194 0.223 - - 51,471 0.2331 0.00%
2008-04-07 0 0.230 0.215 0.240 - - 0 0 - 0.223 0.209 0.233 - - 0 - 0.00%
2008-04-03 0 0.230 0.220 0.230 0.238 0.238 38,000 9,044 0.2380 0.223 0.214 0.223 0.231 0.231 39,118 0.2312 -3.36%
2008-04-02 0 0.238 0.170 0.238 0.238 0.238 86,760 20,467 0.2359 0.231 0.165 0.231 0.231 0.231 89,312 0.2292 4.39%
2008-04-01 0 0.228 0.162 0.235 - - 0 0 - 0.221 0.157 0.228 - - 0 - 0.00%
2008-03-31 0 0.228 0.175 0.235 0.228 0.230 400,000 91,400 0.2285 0.221 0.170 0.228 0.221 0.223 411,765 0.2220 0.00%
2008-03-28 0 0.228 0.212 0.230 0.228 0.228 100,000 22,800 0.2280 0.221 0.206 0.223 0.221 0.221 102,941 0.2215 9.62%
2008-03-27 0 0.208 0.208 0.228 0.208 0.208 80,000 16,640 0.2080 0.202 0.202 0.221 0.202 0.202 82,353 0.2021 -1.89%
2008-03-26 0 0.212 0.212 0.230 0.212 0.212 12,000 2,544 0.2120 0.206 0.206 0.223 0.206 0.206 12,353 0.2059 -1.85%
2008-03-25 0 0.216 0.205 0.216 0.204 0.216 292,000 62,448 0.2139 0.210 0.199 0.210 0.198 0.210 300,588 0.2078 8.00%
2008-03-20 0 0.200 0.200 0.210 0.200 0.200 60,000 12,000 0.2000 0.194 0.194 0.204 0.194 0.194 61,765 0.1943 -1.96%
2008-03-19 0 0.204 0.192 0.217 - - 0 0 - 0.198 0.187 0.211 - - 0 - 0.00%
2008-03-18 0 0.204 0.192 0.217 0.204 0.213 760,000 158,400 0.2084 0.198 0.187 0.211 0.198 0.207 782,353 0.2025 -10.13%
2008-03-17 0 0.227 0.213 0.227 0.213 0.240 324,000 71,056 0.2193 0.221 0.207 0.221 0.207 0.233 333,529 0.2130 2.25%
2008-03-14 0 0.222 0.220 0.240 - - 0 0 - 0.216 0.214 0.233 - - 0 - 0.00%
2008-03-13 0 0.222 0.220 0.222 0.222 0.225 120,000 26,760 0.2230 0.216 0.214 0.216 0.216 0.219 123,529 0.2166 -7.50%
2008-03-12 0 0.240 0.220 0.240 - - 0 0 - 0.233 0.214 0.233 - - 0 - 0.00%
2008-03-11 0 0.240 0.220 0.240 0.235 0.240 776,000 182,510 0.2352 0.233 0.214 0.233 0.228 0.233 798,824 0.2285 0.00%
2008-03-10 0 0.240 0.230 0.240 0.230 0.240 586,000 138,280 0.2360 0.233 0.223 0.233 0.223 0.233 603,235 0.2292 6.67%
2008-03-07 0 0.225 0.217 0.225 0.225 0.237 354,000 81,838 0.2312 0.219 0.211 0.219 0.219 0.230 364,412 0.2246 -6.25%
2008-03-06 0 0.240 0.228 0.249 0.230 0.240 300,000 71,000 0.2367 0.233 0.221 0.242 0.223 0.233 308,824 0.2299 0.00%
2008-03-05 0 0.240 0.228 0.240 0.240 0.240 92,000 22,080 0.2400 0.233 0.221 0.233 0.233 0.233 94,706 0.2331 0.00%
2008-03-04 0 0.240 0.229 0.240 0.225 0.240 234,000 54,250 0.2318 0.233 0.222 0.233 0.219 0.233 240,882 0.2252 -3.23%
2008-03-03 0 0.248 0.232 0.248 - - 0 0 - 0.241 0.225 0.241 - - 0 - -0.80%
2008-02-29 0 0.250 0.232 0.250 0.250 0.250 20,000 5,000 0.2500 0.243 0.225 0.243 0.243 0.243 20,588 0.2429 0.40%
2008-02-28 0 0.249 0.240 0.249 0.249 0.249 244,000 60,756 0.2490 0.242 0.233 0.242 0.242 0.242 251,176 0.2419 0.40%
2008-02-27 0 0.248 0.248 0.250 0.248 0.248 106,000 26,288 0.2480 0.241 0.241 0.243 0.241 0.241 109,118 0.2409 0.81%
2008-02-26 0 0.246 0.232 0.250 0.245 0.246 333,600 81,822 0.2453 0.239 0.225 0.243 0.238 0.239 343,412 0.2383 0.82%
2008-02-25 0 0.244 0.230 0.245 0.244 0.244 20,000 4,880 0.2440 0.237 0.223 0.238 0.237 0.237 20,588 0.2370 -0.41%
2008-02-22 0 0.245 0.230 0.245 0.228 0.245 454,576 110,514 0.2431 0.238 0.223 0.238 0.221 0.238 467,946 0.2362 5.60%
2008-02-21 0 0.232 0.232 0.250 0.230 0.250 150,000 34,980 0.2332 0.225 0.225 0.243 0.223 0.243 154,412 0.2265 1.75%
2008-02-20 0 0.228 0.228 0.250 0.222 0.265 3,220,000 767,520 0.2384 0.221 0.221 0.243 0.216 0.257 3,314,706 0.2315 -6.94%
2008-02-19 0 0.245 0.225 0.245 0.240 0.245 620,000 149,400 0.2410 0.238 0.219 0.238 0.233 0.238 638,235 0.2341 2.08%
2008-02-18 0 0.240 0.220 0.245 0.240 0.240 168,000 40,320 0.2400 0.233 0.214 0.238 0.233 0.233 172,941 0.2331 4.35%
2008-02-15 0 0.230 0.222 0.245 0.230 0.230 30,000 6,900 0.2300 0.223 0.216 0.238 0.223 0.223 30,882 0.2234 3.60%
2008-02-14 0 0.222 0.222 0.238 0.222 0.222 28,021 6,220 0.2220 0.216 0.216 0.231 0.216 0.216 28,845 0.2156 -7.11%
2008-02-13 0 0.239 0.222 0.240 0.239 0.239 1,070,000 255,730 0.2390 0.232 0.216 0.233 0.232 0.232 1,101,471 0.2322 -0.42%
2008-02-12 0 0.240 0.222 0.249 - - 0 0 - 0.233 0.216 0.242 - - 0 - 0.00%
2008-02-11 0 0.240 0.224 0.249 0.224 0.240 126,247 28,597 0.2265 0.233 0.218 0.242 0.218 0.233 129,960 0.2200 0.00%
2008-02-06 0 0.240 0.220 0.240 - - 0 0 - 0.233 0.214 0.233 - - 0 - 0.00%
2008-02-05 0 0.240 0.224 0.240 - - 0 0 - 0.233 0.218 0.233 - - 0 - 0.00%
2008-02-04 0 0.240 0.224 0.249 - - 0 0 - 0.233 0.218 0.242 - - 0 - 0.00%
2008-02-01 0 0.240 0.221 0.249 0.211 0.249 1,810,000 418,980 0.2315 0.233 0.215 0.242 0.205 0.242 1,863,235 0.2249 0.00%
2008-01-31 0 0.240 0.240 0.250 0.230 0.248 228,000 54,720 0.2400 0.233 0.233 0.243 0.223 0.241 234,706 0.2331 4.35%
2008-01-30 0 0.230 0.230 0.240 0.230 0.230 168,000 38,640 0.2300 0.223 0.223 0.233 0.223 0.223 172,941 0.2234 -6.12%
2008-01-29 0 0.245 0.232 0.245 0.245 0.245 80,000 19,600 0.2450 0.238 0.225 0.238 0.238 0.238 82,353 0.2380 4.26%
2008-01-28 0 0.235 0.230 0.250 0.230 0.240 291,200 68,564 0.2355 0.228 0.223 0.243 0.223 0.233 299,765 0.2287 2.17%
2008-01-25 0 0.230 0.230 0.250 0.230 0.230 40,000 9,200 0.2300 0.223 0.223 0.243 0.223 0.223 41,176 0.2234 -4.17%
2008-01-24 0 0.240 0.240 0.265 0.219 0.270 1,466,000 347,396 0.2370 0.233 0.233 0.257 0.213 0.262 1,509,118 0.2302 0.00%
2008-01-23 0 0.240 0.219 0.240 0.220 0.240 420,000 94,000 0.2238 0.233 0.213 0.233 0.214 0.233 432,353 0.2174 4.35%
2008-01-22 0 0.230 0.220 0.230 0.220 0.250 180,000 40,180 0.2232 0.223 0.214 0.223 0.214 0.243 185,294 0.2168 -8.00%
2008-01-21 0 0.250 0.226 0.250 0.223 0.250 2,986,000 706,210 0.2365 0.243 0.220 0.243 0.217 0.243 3,073,824 0.2297 7.30%
2008-01-18 0 0.233 0.220 0.233 0.211 0.234 1,230,000 284,414 0.2312 0.226 0.214 0.226 0.205 0.227 1,266,176 0.2246 1.75%
2008-01-17 0 0.229 0.221 0.229 0.218 0.240 828,000 184,696 0.2231 0.222 0.215 0.222 0.212 0.233 852,353 0.2167 -0.43%
2008-01-16 0 0.230 0.230 0.245 0.230 0.233 194,000 44,920 0.2315 0.223 0.223 0.238 0.223 0.226 199,706 0.2249 -1.29%
2008-01-15 0 0.233 0.233 0.247 0.233 0.247 172,000 40,806 0.2372 0.226 0.226 0.240 0.226 0.240 177,059 0.2305 -6.80%
2008-01-14 0 0.250 0.236 0.260 - - 0 0 - 0.243 0.229 0.253 - - 0 - 0.00%
2008-01-11 0 0.250 0.238 0.265 0.250 0.250 100,000 25,000 0.2500 0.243 0.231 0.257 0.243 0.243 102,941 0.2429 5.04%
2008-01-10 0 0.238 0.237 0.255 0.237 0.238 312,000 74,156 0.2377 0.231 0.230 0.248 0.230 0.231 321,176 0.2309 -4.80%
2008-01-09 0 0.250 0.238 0.260 - - 0 0 - 0.243 0.231 0.253 - - 0 - 0.00%
2008-01-08 0 0.250 0.235 0.265 - - 0 0 - 0.243 0.228 0.257 - - 0 - 0.00%
2008-01-07 0 0.250 0.235 0.260 - - 0 0 - 0.243 0.228 0.253 - - 0 - 0.00%
2008-01-04 0 0.250 0.235 0.265 0.250 0.255 40,000 10,100 0.2525 0.243 0.228 0.257 0.243 0.248 41,176 0.2453 -5.66%
2008-01-03 0 0.265 0.255 0.265 0.265 0.265 40,000 10,600 0.2650 0.257 0.248 0.257 0.257 0.257 41,176 0.2574 -1.85%
2008-01-02 0 0.270 0.250 0.275 0.255 0.270 180,000 46,700 0.2594 0.262 0.243 0.267 0.248 0.262 185,294 0.2520 0.00%
2007-12-31 0 0.270 0.260 0.270 - - 0 0 - 0.262 0.253 0.262 - - 0 - 0.00%
2007-12-28 0 0.270 0.260 0.270 0.265 0.270 2,398,000 635,890 0.2652 0.262 0.253 0.262 0.257 0.262 2,468,529 0.2576 0.00%
2007-12-27 0 0.270 0.250 0.270 0.246 0.270 80,000 19,920 0.2490 0.262 0.243 0.262 0.239 0.262 82,353 0.2419 3.85%
2007-12-24 0 0.260 0.250 0.265 0.250 0.260 650,000 168,120 0.2586 0.253 0.243 0.257 0.243 0.253 669,118 0.2513 0.00%
2007-12-21 0 0.260 0.260 0.270 0.260 0.275 2,668,000 714,700 0.2679 0.253 0.253 0.262 0.253 0.267 2,746,471 0.2602 -7.14%
2007-12-20 0 0.280 0.260 0.280 0.280 0.280 70,000 19,600 0.2800 0.272 0.253 0.272 0.272 0.272 72,059 0.2720 1.82%
2007-12-19 0 0.275 0.260 0.275 0.250 0.275 364,000 97,700 0.2684 0.267 0.253 0.267 0.243 0.267 374,706 0.2607 5.77%
2007-12-18 0 0.260 0.260 0.265 0.255 0.260 202,000 52,330 0.2591 0.253 0.253 0.257 0.248 0.253 207,941 0.2517 -1.89%
2007-12-17 0 0.265 0.265 0.275 0.265 0.265 22,000 5,830 0.2650 0.257 0.257 0.267 0.257 0.257 22,647 0.2574 -1.85%
2007-12-14 0 0.270 0.265 0.275 0.265 0.270 446,000 118,890 0.2666 0.262 0.257 0.267 0.257 0.262 459,118 0.2590 3.85%
2007-12-13 0 0.260 0.260 0.280 0.260 0.265 248,000 64,980 0.2620 0.253 0.253 0.272 0.253 0.257 255,294 0.2545 -1.89%
2007-12-12 0 0.265 0.265 0.285 0.265 0.285 242,000 66,720 0.2757 0.257 0.257 0.277 0.257 0.277 249,118 0.2678 -5.36%
2007-12-11 0 0.280 0.260 0.285 0.260 0.280 90,000 24,200 0.2689 0.272 0.253 0.277 0.253 0.272 92,647 0.2612 5.66%
2007-12-10 0 0.265 0.265 0.280 0.265 0.280 948,000 256,970 0.2711 0.257 0.257 0.272 0.257 0.272 975,882 0.2633 -5.36%
2007-12-07 0 0.280 0.270 0.285 0.270 0.280 290,000 80,240 0.2767 0.272 0.262 0.277 0.262 0.272 298,529 0.2688 0.00%
2007-12-06 0 0.280 0.270 0.280 0.275 0.280 462,000 127,470 0.2759 0.272 0.262 0.272 0.267 0.272 475,588 0.2680 1.82%
2007-12-05 0 0.275 0.260 0.280 0.275 0.275 490,000 134,750 0.2750 0.267 0.253 0.272 0.267 0.267 504,412 0.2671 0.00%
2007-12-04 0 0.275 0.270 0.275 0.270 0.280 400,000 108,750 0.2719 0.267 0.262 0.267 0.262 0.272 411,765 0.2641 3.77%
2007-12-03 0 0.265 0.265 0.275 0.265 0.270 88,000 23,790 0.2703 0.257 0.257 0.267 0.257 0.262 90,588 0.2626 -1.85%
2007-11-30 0 0.270 0.260 0.275 0.255 0.270 488,000 128,980 0.2643 0.262 0.253 0.267 0.248 0.262 502,353 0.2568 0.00%
2007-11-29 0 0.270 0.270 0.275 0.260 0.270 462,000 121,920 0.2639 0.262 0.262 0.267 0.253 0.262 475,588 0.2564 0.00%
2007-11-28 0 0.270 0.260 0.270 0.260 0.270 318,000 83,660 0.2631 0.262 0.253 0.262 0.253 0.262 327,353 0.2556 0.00%
2007-11-27 0 0.270 0.245 0.275 0.270 0.270 202,514 54,669 0.2700 0.262 0.238 0.267 0.262 0.262 208,470 0.2622 0.00%
2007-11-26 0 0.270 0.260 0.275 0.260 0.270 488,383 127,983 0.2621 0.262 0.253 0.267 0.253 0.262 502,747 0.2546 3.85%
2007-11-23 0 0.260 0.240 0.260 0.240 0.260 34,000 8,560 0.2518 0.253 0.233 0.253 0.233 0.253 35,000 0.2446 8.33%
2007-11-22 0 0.240 0.231 0.260 0.230 0.240 1,300,000 311,000 0.2392 0.233 0.224 0.253 0.223 0.233 1,338,235 0.2324 2.13%
2007-11-21 0 0.235 0.235 0.260 0.233 0.235 170,000 39,850 0.2344 0.228 0.228 0.253 0.226 0.228 175,000 0.2277 -0.42%
2007-11-20 0 0.236 0.236 0.240 0.230 0.230 60,000 13,800 0.2300 0.229 0.229 0.233 0.223 0.223 61,765 0.2234 -7.45%
2007-11-19 0 0.255 0.250 0.275 0.250 0.255 102,000 26,000 0.2549 0.248 0.243 0.267 0.243 0.248 105,000 0.2476 0.00%
2007-11-16 0 0.255 0.255 0.270 - - 0 0 - 0.248 0.248 0.262 - - 0 - 0.00%
2007-11-15 0 0.255 0.255 0.275 0.250 0.280 11,150,000 2,908,350 0.2608 0.248 0.248 0.267 0.243 0.272 11,477,941 0.2534 0.00%
2007-11-14 0 0.255 0.250 0.260 0.255 0.265 434,000 112,510 0.2592 0.248 0.243 0.253 0.248 0.257 446,765 0.2518 -3.77%
2007-11-13 0 0.265 0.265 0.270 0.255 0.265 520,000 135,350 0.2603 0.257 0.257 0.262 0.248 0.257 535,294 0.2529 3.92%
2007-11-12 0 0.255 0.255 0.275 0.250 0.280 52,000 13,600 0.2615 0.248 0.248 0.267 0.243 0.272 53,529 0.2541 -7.27%
2007-11-09 0 0.275 0.255 0.275 0.255 0.275 48,000 12,560 0.2617 0.267 0.248 0.267 0.248 0.267 49,412 0.2542 7.84%
2007-11-08 0 0.255 0.255 0.270 0.241 0.260 684,000 170,350 0.2490 0.248 0.248 0.262 0.234 0.253 704,118 0.2419 -3.77%
2007-11-07 0 0.265 0.265 0.270 0.265 0.275 216,600 57,690 0.2663 0.257 0.257 0.262 0.257 0.267 222,971 0.2587 -3.64%
2007-11-06 0 0.275 0.275 0.285 0.260 0.290 2,084,000 584,330 0.2804 0.267 0.267 0.277 0.253 0.282 2,145,294 0.2724 7.84%
2007-11-05 0 0.255 0.255 0.270 0.255 0.255 190,000 48,450 0.2550 0.248 0.248 0.262 0.248 0.248 195,588 0.2477 -3.77%
2007-11-02 0 0.265 0.265 0.275 0.265 0.275 470,400 127,854 0.2718 0.257 0.257 0.267 0.257 0.267 484,235 0.2640 -3.64%
2007-11-01 0 0.275 0.270 0.275 0.275 0.290 248,000 69,520 0.2803 0.267 0.262 0.267 0.267 0.282 255,294 0.2723 -1.79%
2007-10-31 0 0.280 0.255 0.280 0.250 0.280 1,838,000 511,540 0.2783 0.272 0.248 0.272 0.243 0.272 1,892,059 0.2704 3.70%
2007-10-30 0 0.270 0.270 0.280 0.265 0.270 280,000 75,100 0.2682 0.262 0.262 0.272 0.257 0.262 288,235 0.2606 0.00%
2007-10-29 0 0.270 0.270 0.280 0.270 0.280 654,000 177,580 0.2715 0.262 0.262 0.272 0.262 0.272 673,235 0.2638 -3.57%
2007-10-26 0 0.280 0.270 0.280 0.260 0.280 458,000 122,400 0.2672 0.272 0.262 0.272 0.253 0.272 471,471 0.2596 7.69%
2007-10-25 0 0.260 0.260 0.275 0.260 0.265 74,800 19,790 0.2646 0.253 0.253 0.267 0.253 0.257 77,000 0.2570 -5.45%
2007-10-24 0 0.275 0.265 0.280 0.265 0.280 858,000 234,320 0.2731 0.267 0.257 0.272 0.257 0.272 883,235 0.2653 1.85%
2007-10-23 0 0.270 0.270 0.280 0.238 0.270 308,000 79,864 0.2593 0.262 0.262 0.272 0.231 0.262 317,059 0.2519 -5.26%
2007-10-22 0 0.285 0.270 0.285 0.265 0.290 426,000 119,420 0.2803 0.277 0.262 0.277 0.257 0.282 438,529 0.2723 5.56%
2007-10-18 0 0.270 0.270 0.275 0.270 0.290 1,958,400 549,134 0.2804 0.262 0.262 0.267 0.262 0.282 2,016,000 0.2724 -1.82%
2007-10-17 0 0.275 0.275 0.285 0.260 0.265 184,000 49,960 0.2715 0.267 0.267 0.277 0.253 0.257 189,412 0.2638 1.85%
2007-10-16 0 0.270 0.275 0.280 0.260 0.280 882,000 238,570 0.2705 0.262 0.267 0.272 0.253 0.272 907,941 0.2628 0.00%
2007-10-15 0 0.270 0.270 0.285 0.270 0.285 566,000 156,530 0.2766 0.262 0.262 0.277 0.262 0.277 582,647 0.2687 -1.82%
2007-10-12 0 0.275 0.275 0.280 0.270 0.275 288,000 78,260 0.2717 0.267 0.267 0.272 0.262 0.267 296,471 0.2640 1.85%
2007-10-11 0 0.270 0.270 0.280 0.270 0.285 2,990,000 815,420 0.2727 0.262 0.262 0.272 0.262 0.277 3,077,941 0.2649 -3.57%
2007-10-10 0 0.280 0.275 0.285 0.270 0.290 680,000 189,650 0.2789 0.272 0.267 0.277 0.262 0.282 700,000 0.2709 1.82%
2007-10-09 0 0.275 0.270 0.275 0.270 0.295 714,247 198,422 0.2778 0.267 0.262 0.267 0.262 0.287 735,254 0.2699 -1.79%
2007-10-08 0 0.280 0.270 0.280 0.265 0.290 1,428,000 399,490 0.2798 0.272 0.262 0.272 0.257 0.282 1,470,000 0.2718 5.66%
2007-10-05 0 0.265 0.265 0.290 0.265 0.265 212,000 56,180 0.2650 0.257 0.257 0.282 0.257 0.257 218,235 0.2574 0.00%
2007-10-04 0 0.265 0.265 0.280 0.260 0.265 140,000 36,850 0.2632 0.257 0.257 0.272 0.253 0.257 144,118 0.2557 1.92%
2007-10-03 0 0.260 0.260 0.265 0.260 0.275 680,000 176,860 0.2601 0.253 0.253 0.257 0.253 0.267 700,000 0.2527 -5.45%
2007-10-02 0 0.275 0.270 0.280 0.270 0.275 190,000 51,850 0.2729 0.267 0.262 0.272 0.262 0.267 195,588 0.2651 -1.79%
2007-09-28 0 0.280 0.280 0.290 0.260 0.295 1,770,000 460,520 0.2602 0.272 0.272 0.282 0.253 0.287 1,822,059 0.2527 -3.45%
2007-09-27 0 0.290 0.270 0.300 0.270 0.290 420,000 114,940 0.2737 0.282 0.262 0.291 0.262 0.282 432,353 0.2658 11.54%
2007-09-25 0 0.260 0.250 0.280 - - 50,000 12,500 0.2500 0.253 0.243 0.272 - - 51,471 0.2429 0.00%
2007-09-24 0 0.260 0.260 0.270 0.260 0.290 566,000 156,140 0.2759 0.253 0.253 0.262 0.253 0.282 582,647 0.2680 -7.14%
2007-09-21 0 0.280 0.270 0.280 0.280 0.280 552,997 154,839 0.2800 0.272 0.262 0.272 0.272 0.272 569,262 0.2720 0.00%
2007-09-20 0 0.280 0.295 0.300 0.260 0.300 1,294,000 356,520 0.2755 0.272 0.287 0.291 0.253 0.291 1,332,059 0.2676 -6.67%
2007-09-19 0 0.300 0.280 0.300 0.270 0.300 690,000 193,400 0.2803 0.291 0.272 0.291 0.262 0.291 710,294 0.2723 7.14%
2007-09-18 0 0.280 0.265 0.280 0.280 0.300 264,000 73,960 0.2802 0.272 0.257 0.272 0.272 0.291 271,765 0.2721 -5.08%
2007-09-17 0 0.295 0.280 0.295 0.290 0.300 1,400,800 416,758 0.2975 0.287 0.272 0.287 0.282 0.291 1,442,000 0.2890 1.72%
2007-09-14 0 0.290 0.280 0.300 0.290 0.310 330,000 100,010 0.3031 0.282 0.272 0.291 0.282 0.301 339,706 0.2944 -3.33%
2007-09-13 0 0.300 0.275 0.300 0.275 0.300 99,027 29,662 0.2995 0.291 0.267 0.291 0.267 0.291 101,940 0.2910 0.00%
2007-09-12 0 0.300 0.275 0.300 0.300 0.300 600,000 180,000 0.3000 0.291 0.267 0.291 0.291 0.291 617,647 0.2914 0.00%
2007-09-11 0 0.300 0.275 0.305 - - 0 0 - 0.291 0.267 0.296 - - 0 - 0.00%
2007-09-10 0 0.300 0.275 0.300 0.270 0.300 392,000 107,850 0.2751 0.291 0.267 0.291 0.262 0.291 403,529 0.2673 0.00%
2007-09-07 0 0.300 0.290 0.315 0.300 0.300 50,000 15,000 0.3000 0.291 0.282 0.306 0.291 0.291 51,471 0.2914 -7.69%
2007-09-06 0 0.325 0.300 0.325 0.270 0.325 1,156,000 346,390 0.2996 0.316 0.291 0.316 0.262 0.316 1,190,000 0.2911 3.17%
2007-09-05 0 0.315 0.300 0.315 0.300 0.315 282,000 86,100 0.3053 0.306 0.291 0.306 0.291 0.306 290,294 0.2966 0.00%
2007-09-04 0 0.315 0.315 0.320 0.290 0.290 10,000 2,900 0.2900 0.306 0.306 0.311 0.282 0.282 10,294 0.2817 -1.56%
2007-09-03 0 0.320 0.320 0.325 0.290 0.310 302,000 90,580 0.2999 0.311 0.311 0.316 0.282 0.301 310,882 0.2914 3.23%
2007-08-31 0 0.310 0.310 0.340 0.300 0.310 229,200 69,916 0.3050 0.301 0.301 0.330 0.291 0.301 235,941 0.2963 3.33%
2007-08-30 0 0.300 0.300 0.310 0.300 0.310 416,000 126,400 0.3038 0.291 0.291 0.301 0.291 0.301 428,235 0.2952 0.00%
2007-08-29 0 0.300 0.300 0.310 0.300 0.310 360,000 110,000 0.3056 0.291 0.291 0.301 0.291 0.301 370,588 0.2968 -4.76%
2007-08-28 0 0.315 0.315 0.320 0.300 0.320 1,256,000 397,370 0.3164 0.306 0.306 0.311 0.291 0.311 1,292,941 0.3073 -4.55%
2007-08-27 0 0.330 0.330 0.350 0.320 0.330 1,492,000 484,050 0.3244 0.321 0.321 0.340 0.311 0.321 1,535,882 0.3152 3.13%
2007-08-24 0 0.320 0.315 0.320 0.310 0.320 400,000 124,550 0.3114 0.311 0.306 0.311 0.301 0.311 411,765 0.3025 3.23%
2007-08-23 0 0.310 0.310 0.315 0.300 0.320 1,040,616 322,879 0.3103 0.301 0.301 0.306 0.291 0.311 1,071,222 0.3014 5.08%
2007-08-22 0 0.295 0.295 0.300 0.295 0.300 1,032,000 306,340 0.2968 0.287 0.287 0.291 0.287 0.291 1,062,353 0.2884 -1.67%
2007-08-21 0 0.300 0.270 0.300 0.300 0.300 360,000 108,000 0.3000 0.291 0.262 0.291 0.291 0.291 370,588 0.2914 0.00%
2007-08-20 0 0.300 0.300 0.320 0.300 0.310 274,000 83,500 0.3047 0.291 0.291 0.311 0.291 0.301 282,059 0.2960 0.00%
2007-08-17 0 0.300 0.240 0.300 0.200 0.300 600,000 169,340 0.2822 0.291 0.233 0.291 0.194 0.291 617,647 0.2742 -3.23%
2007-08-16 0 0.310 0.300 0.310 0.310 0.320 2,680,000 837,300 0.3124 0.301 0.291 0.301 0.301 0.311 2,758,824 0.3035 -6.06%
2007-08-15 0 0.330 0.330 0.350 0.320 0.330 1,594,000 513,980 0.3224 0.321 0.321 0.340 0.311 0.321 1,640,882 0.3132 1.54%
2007-08-14 0 0.325 0.325 0.335 0.320 0.330 782,000 252,900 0.3234 0.316 0.316 0.325 0.311 0.321 805,000 0.3142 -2.99%
2007-08-13 0 0.335 0.330 0.335 0.315 0.335 110,000 35,650 0.3241 0.325 0.321 0.325 0.306 0.325 113,235 0.3148 4.69%
2007-08-10 0 0.320 0.320 0.335 0.315 0.330 578,000 187,300 0.3240 0.311 0.311 0.325 0.306 0.321 595,000 0.3148 -5.88%
2007-08-09 0 0.340 0.335 0.340 0.350 0.350 1,004,000 351,400 0.3500 0.330 0.325 0.330 0.340 0.340 1,033,529 0.3400 0.00%
2007-08-08 0 0.340 0.335 0.355 0.330 0.360 414,000 141,430 0.3416 0.330 0.325 0.345 0.321 0.350 426,176 0.3319 -4.23%
2007-08-07 0 0.355 0.350 0.360 0.315 0.365 1,551,471 521,226 0.3360 0.345 0.340 0.350 0.306 0.355 1,597,103 0.3264 0.00%
2007-08-06 0 0.355 0.355 0.365 0.330 0.380 1,710,000 611,500 0.3576 0.345 0.345 0.355 0.321 0.369 1,760,294 0.3474 -6.58%
2007-08-03 0 0.380 0.380 0.390 0.380 0.390 1,620,000 622,100 0.3840 0.369 0.369 0.379 0.369 0.379 1,667,647 0.3730 2.70%
2007-08-02 0 0.370 0.370 0.375 0.365 0.390 2,940,000 1,125,000 0.3827 0.359 0.359 0.364 0.355 0.379 3,026,471 0.3717 -2.63%
2007-08-01 0 0.380 0.380 0.385 0.380 0.435 1,634,000 641,180 0.3924 0.369 0.369 0.374 0.369 0.423 1,682,059 0.3812 -5.00%
2007-07-31 0 0.400 0.400 0.410 0.400 0.410 1,760,000 711,460 0.4042 0.389 0.389 0.398 0.389 0.398 1,811,765 0.3927 -1.23%
2007-07-30 0 0.405 0.400 0.405 0.405 0.420 2,152,000 883,410 0.4105 0.393 0.389 0.393 0.393 0.408 2,215,294 0.3988 0.00%
2007-07-27 0 0.405 0.405 0.410 0.390 0.440 5,672,000 2,297,450 0.4051 0.393 0.393 0.398 0.379 0.427 5,838,824 0.3935 -7.95%
2007-07-26 0 0.440 0.430 0.440 0.420 0.450 3,580,000 1,563,680 0.4368 0.427 0.418 0.427 0.408 0.437 3,685,294 0.4243 2.33%
2007-07-25 0 0.430 0.430 0.440 0.420 0.465 5,990,410 2,649,406 0.4423 0.418 0.418 0.427 0.408 0.452 6,166,599 0.4296 2.38%
2007-07-24 0 0.420 0.415 0.425 0.420 0.430 622,000 263,100 0.4230 0.408 0.403 0.413 0.408 0.418 640,294 0.4109 -2.33%
2007-07-23 0 0.430 0.420 0.430 0.420 0.430 1,064,000 450,640 0.4235 0.418 0.408 0.418 0.408 0.418 1,095,294 0.4114 0.00%
2007-07-20 0 0.430 0.425 0.435 0.410 0.450 3,852,000 1,635,980 0.4247 0.418 0.413 0.423 0.398 0.437 3,965,294 0.4126 -2.27%
2007-07-19 0 0.440 0.435 0.440 0.430 0.445 1,748,000 756,400 0.4327 0.427 0.423 0.427 0.418 0.432 1,799,412 0.4204 -1.12%
2007-07-18 0 0.445 0.430 0.445 0.430 0.465 2,598,000 1,167,840 0.4495 0.432 0.418 0.432 0.418 0.452 2,674,412 0.4367 -3.26%
2007-07-17 0 0.460 0.460 0.465 0.450 0.470 1,344,000 618,700 0.4603 0.447 0.447 0.452 0.437 0.457 1,383,529 0.4472 0.00%
2007-07-16 0 0.460 0.460 0.465 0.450 0.480 8,088,000 3,740,790 0.4625 0.447 0.447 0.452 0.437 0.466 8,325,882 0.4493 1.10%
2007-07-13 0 0.455 0.445 0.450 0.415 0.510 32,406,731 15,647,419 0.4828 0.442 0.432 0.437 0.403 0.495 33,359,870 0.4690 7.06%
2007-07-12 0 0.425 0.415 0.425 0.410 0.430 442,000 182,950 0.4139 0.413 0.403 0.413 0.398 0.418 455,000 0.4021 -1.16%
2007-07-11 0 0.430 0.420 0.435 0.405 0.435 236,000 97,630 0.4137 0.418 0.408 0.423 0.393 0.423 242,941 0.4019 1.18%
2007-07-10 0 0.425 0.420 0.425 0.405 0.450 1,786,400 769,392 0.4307 0.413 0.408 0.413 0.393 0.437 1,838,941 0.4184 0.00%
2007-07-09 0 0.425 0.420 0.430 0.405 0.425 2,043,600 854,230 0.4180 0.413 0.408 0.418 0.393 0.413 2,103,706 0.4061 3.66%
2007-07-06 0 0.410 0.410 0.420 0.400 0.420 1,198,000 482,880 0.4031 0.398 0.398 0.408 0.389 0.408 1,233,235 0.3916 -2.38%
2007-07-05 0 0.420 0.405 0.420 0.410 0.425 600,000 252,830 0.4214 0.408 0.393 0.408 0.398 0.413 617,647 0.4093 0.00%
2007-07-04 0 0.420 0.415 0.420 0.395 0.420 1,657,865 685,609 0.4135 0.408 0.403 0.408 0.384 0.408 1,706,626 0.4017 0.00%
2007-07-03 0 0.420 0.420 0.425 0.350 0.435 372,000 152,520 0.4100 0.408 0.408 0.413 0.340 0.423 382,941 0.3983 0.00%
2007-06-29 0 0.420 0.415 0.420 0.405 0.425 1,382,000 571,270 0.4134 0.408 0.403 0.408 0.393 0.413 1,422,647 0.4016 -2.33%
2007-06-28 0 0.430 0.425 0.430 0.405 0.445 836,000 358,230 0.4285 0.418 0.413 0.418 0.393 0.432 860,588 0.4163 -1.15%
2007-06-27 0 0.435 0.435 0.440 0.430 0.455 2,114,000 941,250 0.4452 0.423 0.423 0.427 0.418 0.442 2,176,176 0.4325 -1.14%
2007-06-26 0 0.440 0.440 0.445 0.440 0.440 374,000 164,560 0.4400 0.427 0.427 0.432 0.427 0.427 385,000 0.4274 -2.22%
2007-06-25 0 0.450 0.450 0.455 0.435 0.470 4,070,000 1,867,340 0.4588 0.437 0.437 0.442 0.423 0.457 4,189,706 0.4457 3.45%
2007-06-22 0 0.435 0.430 0.435 0.410 0.440 3,116,021 1,356,198 0.4352 0.423 0.418 0.423 0.398 0.427 3,207,669 0.4228 6.10%
2007-06-21 0 0.410 0.410 0.420 0.410 0.420 734,041 305,056 0.4156 0.398 0.398 0.408 0.398 0.408 755,630 0.4037 0.00%
2007-06-20 0 0.410 0.405 0.410 0.400 0.425 1,718,000 697,960 0.4063 0.398 0.393 0.398 0.389 0.413 1,768,529 0.3947 2.50%
2007-06-18 0 0.400 0.400 0.405 0.400 0.420 6,700,299 2,717,823 0.4056 0.389 0.389 0.393 0.389 0.408 6,897,367 0.3940 -6.98%
2007-06-15 0 0.430 0.430 0.440 0.425 0.455 3,394,539 1,495,476 0.4406 0.418 0.418 0.427 0.413 0.442 3,494,378 0.4280 -5.49%
2007-06-14 0 0.455 0.445 0.460 0.450 0.465 1,662,000 751,940 0.4524 0.442 0.432 0.447 0.437 0.452 1,710,882 0.4395 1.11%
2007-06-13 0 0.450 0.440 0.450 0.440 0.465 2,908,000 1,308,970 0.4501 0.437 0.427 0.437 0.427 0.452 2,993,529 0.4373 -1.10%
2007-06-12 0 0.455 0.450 0.455 0.450 0.475 3,026,000 1,375,760 0.4546 0.442 0.437 0.442 0.437 0.461 3,115,000 0.4417 -2.15%
2007-06-11 0 0.465 0.460 0.465 0.460 0.490 3,958,000 1,877,960 0.4745 0.452 0.447 0.452 0.447 0.476 4,074,412 0.4609 -2.11%
2007-06-08 0 0.475 0.475 0.480 0.465 0.510 7,218,000 3,504,460 0.4855 0.461 0.461 0.466 0.452 0.495 7,430,294 0.4716 2.15%
2007-06-07 0 0.465 0.460 0.465 0.450 0.465 1,460,000 665,780 0.4560 0.452 0.447 0.452 0.437 0.452 1,502,941 0.4430 1.09%
2007-06-06 0 0.460 0.445 0.460 0.450 0.475 2,002,000 914,070 0.4566 0.447 0.432 0.447 0.437 0.461 2,060,882 0.4435 -3.16%
2007-06-05 0 0.475 0.465 0.475 0.460 0.485 3,792,000 1,786,190 0.4710 0.461 0.452 0.461 0.447 0.471 3,903,529 0.4576 -1.04%
2007-06-04 0 0.480 0.480 0.485 0.445 0.500 14,171,810 6,834,341 0.4822 0.466 0.466 0.471 0.432 0.486 14,588,628 0.4685 6.67%
2007-06-01 0 0.450 0.445 0.450 0.445 0.455 1,119,200 503,064 0.4495 0.437 0.432 0.437 0.432 0.442 1,152,118 0.4366 -1.10%
2007-05-31 0 0.455 0.455 0.460 0.455 0.470 4,384,000 2,010,520 0.4586 0.442 0.442 0.447 0.442 0.457 4,512,941 0.4455 0.00%
2007-05-30 0 0.455 0.445 0.455 0.435 0.465 4,938,616 2,236,165 0.4528 0.442 0.432 0.442 0.423 0.452 5,083,869 0.4399 1.11%
2007-05-29 0 0.450 0.440 0.450 0.440 0.470 4,490,000 2,021,970 0.4503 0.437 0.427 0.437 0.427 0.457 4,622,059 0.4375 3.45%
2007-05-28 0 0.435 0.435 0.440 0.430 0.450 3,580,822 1,562,035 0.4362 0.423 0.423 0.427 0.418 0.437 3,686,140 0.4238 1.16%
2007-05-25 0 0.430 0.430 0.440 0.420 0.435 1,930,000 827,100 0.4285 0.418 0.418 0.427 0.408 0.423 1,986,765 0.4163 -1.15%
2007-05-23 0 0.435 0.425 0.435 0.420 0.435 1,408,082 603,243 0.4284 0.423 0.413 0.423 0.408 0.423 1,449,496 0.4162 2.35%
2007-05-22 0 0.425 0.425 0.435 0.425 0.435 796,000 341,050 0.4285 0.413 0.413 0.423 0.413 0.423 819,412 0.4162 -2.30%
2007-05-21 0 0.435 0.425 0.435 0.425 0.435 1,241,137 532,155 0.4288 0.423 0.413 0.423 0.413 0.423 1,277,641 0.4165 3.57%
2007-05-18 0 0.420 0.425 0.435 0.415 0.435 1,308,000 552,200 0.4222 0.408 0.413 0.423 0.403 0.423 1,346,471 0.4101 -3.45%
2007-05-17 0 0.435 0.420 0.440 0.425 0.440 2,036,600 884,499 0.4343 0.423 0.408 0.427 0.413 0.427 2,096,500 0.4219 0.00%
2007-05-16 0 0.435 0.435 0.445 0.420 0.440 1,841,029 794,212 0.4314 0.423 0.423 0.432 0.408 0.427 1,895,177 0.4191 -3.33%
2007-05-15 0 0.450 0.445 0.450 0.440 0.450 1,426,000 629,220 0.4412 0.437 0.432 0.437 0.427 0.437 1,467,941 0.4286 3.45%
2007-05-14 0 0.435 0.435 0.440 0.425 0.440 1,372,000 594,900 0.4336 0.423 0.423 0.427 0.413 0.427 1,412,353 0.4212 -3.33%
2007-05-11 0 0.450 0.450 0.460 0.445 0.470 2,496,000 1,138,430 0.4561 0.437 0.437 0.447 0.432 0.457 2,569,412 0.4431 -4.26%
2007-05-10 0 0.470 0.465 0.470 0.465 0.480 2,696,000 1,275,700 0.4732 0.457 0.452 0.457 0.452 0.466 2,775,294 0.4597 0.00%
2007-05-09 0 0.470 0.465 0.470 0.465 0.495 11,972,400 5,781,080 0.4829 0.457 0.452 0.457 0.452 0.481 12,324,529 0.4691 -2.08%
2007-05-08 0 0.480 0.475 0.480 0.420 0.485 13,391,377 6,170,979 0.4608 0.466 0.461 0.466 0.408 0.471 13,785,241 0.4477 11.63%
2007-05-07 0 0.430 0.420 0.450 0.405 0.455 1,786,000 758,810 0.4249 0.418 0.408 0.437 0.393 0.442 1,838,529 0.4127 4.88%
2007-05-04 0 0.410 0.400 0.410 0.400 0.410 950,800 382,094 0.4019 0.398 0.389 0.398 0.389 0.398 978,765 0.3904 0.00%
2007-05-03 0 0.410 0.405 0.415 0.400 0.415 809,909 329,819 0.4072 0.398 0.393 0.403 0.389 0.403 833,730 0.3956 -1.20%
2007-05-02 0 0.415 0.400 0.415 0.400 0.415 1,088,000 435,740 0.4005 0.403 0.389 0.403 0.389 0.403 1,120,000 0.3891 0.00%
2007-04-30 0 0.415 0.415 0.435 0.400 0.415 1,236,000 506,560 0.4098 0.403 0.403 0.423 0.389 0.403 1,272,353 0.3981 2.47%
2007-04-27 0 0.405 0.405 0.420 0.400 0.420 805,208 330,281 0.4102 0.393 0.393 0.408 0.389 0.408 828,891 0.3985 -4.71%
2007-04-26 0 0.425 0.415 0.425 0.410 0.425 208,000 85,740 0.4122 0.413 0.403 0.413 0.398 0.413 214,118 0.4004 1.19%
2007-04-25 0 0.420 0.410 0.430 0.410 0.435 964,205 405,120 0.4202 0.408 0.398 0.418 0.398 0.423 992,564 0.4082 -2.33%
2007-04-24 0 0.430 0.425 0.435 0.430 0.430 40,000 17,200 0.4300 0.418 0.413 0.423 0.418 0.418 41,176 0.4177 -2.27%
2007-04-23 0 0.440 0.435 0.440 0.435 0.450 1,562,000 693,650 0.4441 0.427 0.423 0.427 0.423 0.437 1,607,941 0.4314 -2.22%
2007-04-20 0 0.450 0.450 0.460 0.450 0.480 1,296,000 594,700 0.4589 0.437 0.437 0.447 0.437 0.466 1,334,118 0.4458 -2.17%
2007-04-19 0 0.460 0.460 0.470 0.450 0.490 6,546,000 3,053,910 0.4665 0.447 0.447 0.457 0.437 0.476 6,738,529 0.4532 -4.17%
2007-04-18 0 0.480 0.475 0.480 0.420 0.510 7,868,000 3,579,150 0.4549 0.466 0.461 0.466 0.408 0.495 8,099,412 0.4419 0.00%
2007-04-17 0 0.480 0.475 0.480 0.415 0.480 3,774,000 1,683,320 0.4460 0.466 0.461 0.466 0.403 0.466 3,885,000 0.4333 15.66%
2007-04-16 0 0.415 0.415 0.420 0.400 0.420 1,750,000 720,430 0.4117 0.403 0.403 0.408 0.389 0.408 1,801,471 0.3999 -1.19%
2007-04-13 0 0.420 0.420 0.440 0.420 0.435 1,550,000 669,050 0.4316 0.408 0.408 0.427 0.408 0.423 1,595,588 0.4193 -4.55%
2007-04-12 0 0.440 0.420 0.440 0.400 0.440 1,724,000 733,060 0.4252 0.427 0.408 0.427 0.389 0.427 1,774,706 0.4131 2.33%
2007-04-11 0 0.430 0.430 0.440 0.425 0.450 2,262,000 980,080 0.4333 0.418 0.418 0.427 0.413 0.437 2,328,529 0.4209 -4.44%
2007-04-10 0 0.450 0.440 0.455 0.440 0.460 1,214,000 540,390 0.4451 0.437 0.427 0.442 0.427 0.447 1,249,706 0.4324 -2.17%
2007-04-04 0 0.460 0.460 0.465 0.445 0.460 764,000 344,210 0.4505 0.447 0.447 0.452 0.432 0.447 786,471 0.4377 -2.13%
2007-04-03 0 0.470 0.460 0.470 0.460 0.490 2,342,000 1,093,540 0.4669 0.457 0.447 0.457 0.447 0.476 2,410,882 0.4536 3.30%
2007-04-02 0 0.455 0.465 0.470 0.450 0.475 1,520,000 708,270 0.4660 0.442 0.452 0.457 0.437 0.461 1,564,706 0.4527 -4.21%
2007-03-30 0 0.475 0.460 0.475 0.455 0.490 2,816,000 1,312,250 0.4660 0.461 0.447 0.461 0.442 0.476 2,898,824 0.4527 1.06%
2007-03-29 0 0.470 0.460 0.470 0.440 0.470 1,927,992 887,806 0.4605 0.457 0.447 0.457 0.427 0.457 1,984,698 0.4473 5.62%
2007-03-28 0 0.445 0.440 0.455 0.445 0.465 1,630,000 737,760 0.4526 0.432 0.427 0.442 0.432 0.452 1,677,941 0.4397 -2.20%
2007-03-27 0 0.455 0.455 0.460 0.450 0.485 1,150,000 528,350 0.4594 0.442 0.442 0.447 0.437 0.471 1,183,824 0.4463 -3.19%
2007-03-26 0 0.470 0.470 0.475 0.465 0.490 1,886,000 891,570 0.4727 0.457 0.457 0.461 0.452 0.476 1,941,471 0.4592 -1.05%
2007-03-23 0 0.475 0.475 0.480 0.470 0.490 1,336,000 637,820 0.4774 0.461 0.461 0.466 0.457 0.476 1,375,294 0.4638 -3.06%
2007-03-22 0 0.490 0.485 0.495 0.475 0.500 4,138,000 2,046,810 0.4946 0.476 0.471 0.481 0.461 0.486 4,259,706 0.4805 2.08%
2007-03-21 0 0.480 0.475 0.485 0.465 0.485 3,592,000 1,705,220 0.4747 0.466 0.461 0.471 0.452 0.471 3,697,647 0.4612 2.13%
2007-03-20 0 0.470 0.465 0.470 0.465 0.480 2,608,000 1,232,650 0.4726 0.457 0.452 0.457 0.452 0.466 2,684,706 0.4591 -1.05%
2007-03-19 0 0.475 0.470 0.475 0.460 0.500 3,367,200 1,600,710 0.4754 0.461 0.457 0.461 0.447 0.486 3,466,235 0.4618 -4.04%
2007-03-16 0 0.495 0.490 0.500 0.490 0.540 10,356,102 5,199,270 0.5020 0.481 0.476 0.486 0.476 0.525 10,660,693 0.4877 -6.60%
2007-03-15 0 0.530 0.520 0.530 0.510 0.550 15,422,616 8,143,774 0.5280 0.515 0.505 0.515 0.495 0.534 15,876,222 0.5130 8.16%
2007-03-14 0 0.490 0.485 0.490 0.470 0.510 15,546,616 7,566,140 0.4867 0.476 0.471 0.476 0.457 0.495 16,003,869 0.4728 -5.77%
2007-03-13 0 0.520 0.520 0.530 0.470 0.520 24,656,759 12,112,270 0.4912 0.505 0.505 0.515 0.457 0.505 25,381,958 0.4772 13.04%
2007-03-12 0 0.460 0.460 0.465 0.450 0.475 10,045,600 4,658,300 0.4637 0.447 0.447 0.452 0.437 0.461 10,341,059 0.4505 5.75%
2007-03-09 0 0.435 0.435 0.445 0.390 0.440 7,916,000 3,306,490 0.4177 0.423 0.423 0.432 0.379 0.427 8,148,824 0.4058 11.54%
2007-03-08 0 0.390 0.370 0.395 0.355 0.390 1,010,000 382,350 0.3786 0.379 0.359 0.384 0.345 0.379 1,039,706 0.3677 4.00%
2007-03-07 0 0.375 0.375 0.395 0.350 0.405 2,304,000 889,800 0.3862 0.364 0.364 0.384 0.340 0.393 2,371,765 0.3752 10.29%
2007-03-06 0 0.340 0.340 0.345 0.310 0.350 820,452 267,499 0.3260 0.330 0.330 0.335 0.301 0.340 844,583 0.3167 -6.85%
2007-03-05 0 0.365 0.340 0.370 0.320 0.380 4,696,600 1,607,626 0.3423 0.355 0.330 0.359 0.311 0.369 4,834,735 0.3325 -3.95%
2007-03-02 0 0.380 0.380 0.390 0.370 0.435 3,670,452 1,476,132 0.4022 0.369 0.369 0.379 0.359 0.423 3,778,406 0.3907 -10.59%
2007-03-01 0 0.425 0.420 0.430 0.390 0.440 5,060,000 2,131,720 0.4213 0.413 0.408 0.418 0.379 0.427 5,208,824 0.4093 7.59%
2007-02-28 0 0.395 0.390 0.395 0.350 0.425 4,438,000 1,747,320 0.3937 0.384 0.379 0.384 0.340 0.413 4,568,529 0.3825 -7.06%
2007-02-27 0 0.425 0.425 0.430 0.425 0.450 2,055,200 902,902 0.4393 0.413 0.413 0.418 0.413 0.437 2,115,647 0.4268 -1.16%
2007-02-26 0 0.430 0.425 0.435 0.425 0.445 1,316,400 570,804 0.4336 0.418 0.413 0.423 0.413 0.432 1,355,118 0.4212 -1.15%
2007-02-23 0 0.435 0.435 0.440 0.430 0.455 1,454,000 632,790 0.4352 0.423 0.423 0.427 0.418 0.442 1,496,765 0.4228 0.00%
2007-02-22 0 0.435 0.445 0.450 0.430 0.465 1,756,000 774,250 0.4409 0.423 0.432 0.437 0.418 0.452 1,807,647 0.4283 -2.25%
2007-02-21 0 0.445 0.445 0.455 0.445 0.475 2,686,780 1,256,809 0.4678 0.432 0.432 0.442 0.432 0.461 2,765,803 0.4544 -1.11%
2007-02-16 0 0.450 0.450 0.455 0.435 0.465 3,534,000 1,595,980 0.4516 0.437 0.437 0.442 0.423 0.452 3,637,941 0.4387 2.27%
2007-02-15 0 0.440 0.430 0.440 0.420 0.480 6,190,663 2,749,762 0.4442 0.427 0.418 0.427 0.408 0.466 6,372,741 0.4315 -8.33%
2007-02-14 0 0.480 0.475 0.480 0.425 0.510 32,302,504 15,496,185 0.4797 0.466 0.461 0.466 0.413 0.495 33,252,578 0.4660 12.94%
2007-02-13 0 0.425 0.425 0.430 0.420 0.435 2,828,800 1,211,180 0.4282 0.413 0.413 0.418 0.408 0.423 2,912,000 0.4159 1.19%
2007-02-12 0 0.420 0.420 0.425 0.400 0.430 2,615,414 1,103,360 0.4219 0.408 0.408 0.413 0.389 0.418 2,692,338 0.4098 1.20%
2007-02-09 0 0.415 0.415 0.420 0.415 0.445 3,546,000 1,500,230 0.4231 0.403 0.403 0.408 0.403 0.432 3,650,294 0.4110 -3.49%
2007-02-08 0 0.430 0.425 0.430 0.400 0.440 6,340,494 2,669,402 0.4210 0.418 0.413 0.418 0.389 0.427 6,526,979 0.4090 4.88%
2007-02-07 0 0.410 0.405 0.410 0.400 0.460 10,485,530 4,379,477 0.4177 0.398 0.393 0.398 0.389 0.447 10,793,928 0.4057 -6.82%
2007-02-06 0 0.440 0.435 0.445 0.430 0.480 9,110,000 4,066,910 0.4464 0.427 0.423 0.432 0.418 0.466 9,377,941 0.4337 -6.38%
2007-02-05 0 0.470 0.465 0.470 0.435 0.500 29,789,960 14,050,930 0.4717 0.457 0.452 0.457 0.423 0.486 30,666,135 0.4582 6.82%
2007-02-02 0 0.440 0.435 0.440 0.380 0.460 41,379,568 17,812,736 0.4305 0.427 0.423 0.427 0.369 0.447 42,596,614 0.4182 4.76%
2007-02-01 0 0.420 0.420 0.425 0.280 0.425 63,981,450 23,853,977 0.3728 0.408 0.408 0.413 0.272 0.413 65,863,257 0.3622 44.83%
2007-01-31 0 0.290 0.285 0.290 0.238 0.290 5,774,677 1,537,312 0.2662 0.282 0.277 0.282 0.231 0.282 5,944,520 0.2586 21.85%
2007-01-30 0 0.238 0.236 0.238 0.230 0.240 1,365,600 321,350 0.2353 0.231 0.229 0.231 0.223 0.233 1,405,765 0.2286 1.28%
2007-01-29 0 0.235 0.231 0.235 0.230 0.240 680,644 158,606 0.2330 0.228 0.224 0.228 0.223 0.233 700,663 0.2264 -1.26%
2007-01-26 0 0.238 0.234 0.238 0.230 0.238 872,000 205,424 0.2356 0.231 0.227 0.231 0.223 0.231 897,647 0.2288 -0.83%
2007-01-25 0 0.240 0.233 0.240 0.233 0.240 870,571 206,973 0.2377 0.233 0.226 0.233 0.226 0.233 896,176 0.2310 3.45%
2007-01-24 0 0.232 0.232 0.238 0.230 0.241 400,000 94,930 0.2373 0.225 0.225 0.231 0.223 0.234 411,765 0.2305 -3.73%
2007-01-23 0 0.241 0.236 0.241 0.232 0.249 2,172,000 518,592 0.2388 0.234 0.229 0.234 0.225 0.242 2,235,882 0.2319 1.26%
2007-01-22 0 0.238 0.225 0.238 0.229 0.238 248,000 57,044 0.2300 0.231 0.219 0.231 0.222 0.231 255,294 0.2234 3.93%
2007-01-19 0 0.229 0.225 0.229 0.211 0.229 806,000 179,894 0.2232 0.222 0.219 0.222 0.205 0.222 829,706 0.2168 9.05%
2007-01-18 0 0.210 0.210 0.220 0.208 0.238 910,000 204,318 0.2245 0.204 0.204 0.214 0.202 0.231 936,765 0.2181 -8.70%
2007-01-17 0 0.230 0.220 0.233 0.220 0.240 1,641,348 387,296 0.2360 0.223 0.214 0.226 0.214 0.233 1,689,623 0.2292 -3.77%
2007-01-16 0 0.239 0.236 0.241 0.230 0.248 1,384,000 331,772 0.2397 0.232 0.229 0.234 0.223 0.241 1,424,706 0.2329 0.00%
2007-01-15 0 0.239 0.239 0.241 0.227 0.265 6,013,610 1,504,174 0.2501 0.232 0.232 0.234 0.221 0.257 6,190,481 0.2430 0.42%
2007-01-12 0 0.238 0.231 0.238 0.213 0.238 5,241,860 1,194,274 0.2278 0.231 0.224 0.231 0.207 0.231 5,396,032 0.2213 3.48%
2007-01-11 0 0.230 0.212 0.230 0.176 0.230 5,600,073 1,130,060 0.2018 0.223 0.206 0.223 0.171 0.223 5,764,781 0.1960 27.07%
2007-01-10 0 0.181 0.178 0.188 0.173 0.181 897,174 157,910 0.1760 0.176 0.173 0.183 0.168 0.176 923,561 0.1710 3.43%
2007-01-09 0 0.175 0.174 0.178 0.171 0.177 1,197,710 207,767 0.1735 0.170 0.169 0.173 0.166 0.172 1,232,937 0.1685 0.00%
2007-01-08 0 0.175 0.173 0.175 0.168 0.176 3,380,353 584,147 0.1728 0.170 0.168 0.170 0.163 0.171 3,479,775 0.1679 -2.78%
2007-01-05 0 0.180 0.179 0.183 0.176 0.181 3,333,997 593,141 0.1779 0.175 0.174 0.178 0.171 0.176 3,432,056 0.1728 -7.69%
2007-01-04 0 0.195 0.188 0.195 0.187 0.200 1,062,000 207,580 0.1955 0.189 0.183 0.189 0.182 0.194 1,093,235 0.1899 -2.50%
2007-01-03 0 0.200 0.199 0.210 0.198 0.206 720,000 146,760 0.2038 0.194 0.193 0.204 0.192 0.200 741,176 0.1980 -2.91%
2007-01-02 0 0.206 0.206 0.213 0.205 0.206 220,000 45,120 0.2051 0.200 0.200 0.207 0.199 0.200 226,471 0.1992 -4.19%
2006-12-29 0 0.215 0.206 0.215 0.215 0.222 480,000 105,100 0.2190 0.209 0.200 0.209 0.209 0.216 494,118 0.2127 2.38%
2006-12-28 0 0.210 0.209 0.210 0.205 0.217 410,000 86,480 0.2109 0.204 0.203 0.204 0.199 0.211 422,059 0.2049 -0.94%
2006-12-27 0 0.212 0.212 0.221 0.210 0.212 412,000 86,984 0.2111 0.206 0.206 0.215 0.204 0.206 424,118 0.2051 -2.75%
2006-12-22 0 0.218 0.218 0.222 0.206 0.219 1,194,000 257,400 0.2156 0.212 0.212 0.216 0.200 0.213 1,229,118 0.2094 -0.46%
2006-12-21 0 0.219 0.206 0.220 0.206 0.224 2,138,000 467,630 0.2187 0.213 0.200 0.214 0.200 0.218 2,200,882 0.2125 6.83%
2006-12-20 0 0.205 0.205 0.208 0.195 0.210 2,340,000 473,970 0.2026 0.199 0.199 0.202 0.189 0.204 2,408,824 0.1968 1.99%
2006-12-19 0 0.201 0.201 0.207 0.200 0.209 1,034,000 209,966 0.2031 0.195 0.195 0.201 0.194 0.203 1,064,412 0.1973 0.50%
2006-12-18 0 0.200 0.200 0.210 0.190 0.200 2,446,000 482,418 0.1972 0.194 0.194 0.204 0.185 0.194 2,517,941 0.1916 4.71%
2006-12-15 0 0.191 0.186 0.191 0.175 0.192 880,000 162,504 0.1847 0.186 0.181 0.186 0.170 0.187 905,882 0.1794 0.53%
2006-12-14 0 0.190 0.190 0.195 0.174 0.190 1,440,000 266,430 0.1850 0.185 0.185 0.189 0.169 0.185 1,482,353 0.1797 9.20%
2006-12-13 0 0.174 0.174 0.178 0.170 0.200 1,278,000 223,212 0.1747 0.169 0.169 0.173 0.165 0.194 1,315,588 0.1697 -5.43%
2006-12-12 0 0.184 0.184 0.193 0.184 0.185 230,000 42,520 0.1849 0.179 0.179 0.187 0.179 0.180 236,765 0.1796 -5.15%
2006-12-11 0 0.194 0.194 0.200 0.193 0.200 1,330,000 261,216 0.1964 0.188 0.188 0.194 0.187 0.194 1,369,118 0.1908 -3.00%
2006-12-08 0 0.200 0.192 0.200 0.190 0.200 812,000 160,548 0.1977 0.194 0.187 0.194 0.185 0.194 835,882 0.1921 5.26%
2006-12-07 0 0.190 0.190 0.200 0.189 0.200 732,000 142,048 0.1941 0.185 0.185 0.194 0.184 0.194 753,529 0.1885 -5.00%
2006-12-06 0 0.200 0.197 0.205 0.190 0.200 926,000 182,708 0.1973 0.194 0.191 0.199 0.185 0.194 953,235 0.1917 0.00%
2006-12-05 0 0.200 0.190 0.208 0.188 0.200 724,000 142,312 0.1966 0.194 0.185 0.202 0.183 0.194 745,294 0.1909 2.56%
2006-12-04 0 0.195 0.190 0.204 0.181 0.200 414,000 81,170 0.1961 0.189 0.185 0.198 0.176 0.194 426,176 0.1905 -2.50%
2006-12-01 0 0.200 0.192 0.200 0.196 0.200 410,000 81,600 0.1990 0.194 0.187 0.194 0.190 0.194 422,059 0.1933 0.00%
2006-11-30 0 0.200 0.196 0.205 0.187 0.208 1,112,000 222,600 0.2002 0.194 0.190 0.199 0.182 0.202 1,144,706 0.1945 12.90%
2006-11-29 0 0.200 0.195 0.200 0.192 0.200 1,776,500 348,209 0.1960 0.172 0.168 0.172 0.165 0.172 2,064,718 0.1686 2.56%
2006-11-28 0 0.195 0.194 0.195 0.190 0.195 316,000 61,340 0.1941 0.168 0.167 0.168 0.163 0.168 367,268 0.1670 1.56%
2006-11-27 0 0.192 0.192 0.199 0.189 0.200 252,000 48,510 0.1925 0.165 0.165 0.171 0.163 0.172 292,884 0.1656 -4.00%
2006-11-24 0 0.200 0.191 0.200 0.189 0.200 554,000 106,018 0.1914 0.172 0.164 0.172 0.163 0.172 643,880 0.1647 3.63%
2006-11-23 0 0.193 0.193 0.197 0.190 0.196 2,060,000 395,220 0.1919 0.166 0.166 0.170 0.163 0.169 2,394,213 0.1651 0.52%
2006-11-22 0 0.192 0.192 0.199 0.192 0.201 922,000 179,070 0.1942 0.165 0.165 0.171 0.165 0.173 1,071,584 0.1671 -4.00%
2006-11-21 0 0.200 0.193 0.201 0.189 0.205 3,198,100 622,457 0.1946 0.172 0.166 0.173 0.163 0.176 3,716,957 0.1675 0.00%
2006-11-20 0 0.200 0.201 0.208 0.178 0.210 4,734,700 933,813 0.1972 0.172 0.173 0.179 0.153 0.181 5,502,853 0.1697 -4.76%
2006-11-17 1 - - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2006-11-16 0 0.210 0.210 0.218 0.210 0.218 440,000 93,450 0.2124 0.181 0.181 0.188 0.181 0.188 511,385 0.1827 0.00%
2006-11-15 0 0.210 0.206 0.220 0.210 0.210 128,000 26,880 0.2100 0.181 0.177 0.189 0.181 0.181 148,767 0.1807 -4.55%
2006-11-14 0 0.220 0.210 0.220 0.210 0.220 286,000 60,080 0.2101 0.189 0.181 0.189 0.181 0.189 332,400 0.1807 0.00%
2006-11-13 0 0.220 0.212 0.225 0.212 0.220 380,000 81,120 0.2135 0.189 0.182 0.194 0.182 0.189 441,651 0.1837 -3.51%
2006-11-10 0 0.228 0.218 0.228 - - 0 0 - 0.196 0.188 0.196 - - 0 - -0.87%
2006-11-09 0 0.230 0.210 0.230 0.215 0.230 116,000 25,960 0.2238 0.198 0.181 0.198 0.185 0.198 134,820 0.1926 2.22%
2006-11-08 0 0.225 0.211 0.225 - - 0 0 - 0.194 0.182 0.194 - - 0 - 0.00%
2006-11-07 0 0.225 0.215 0.225 0.212 0.225 66,000 14,460 0.2191 0.194 0.185 0.194 0.182 0.194 76,708 0.1885 6.13%
2006-11-06 0 0.212 0.212 0.225 0.210 0.225 220,000 48,300 0.2195 0.182 0.182 0.194 0.181 0.194 255,693 0.1889 -6.19%
2006-11-03 0 0.226 0.226 0.230 0.225 0.230 336,000 75,840 0.2257 0.194 0.194 0.198 0.194 0.198 390,512 0.1942 0.44%
2006-11-02 0 0.225 0.225 0.230 0.225 0.225 156,000 35,100 0.2250 0.194 0.194 0.198 0.194 0.194 181,309 0.1936 0.00%
2006-11-01 0 0.225 0.225 0.235 0.225 0.225 100,000 22,500 0.2250 0.194 0.194 0.202 0.194 0.194 116,224 0.1936 -2.17%
2006-10-31 0 0.230 0.225 0.240 0.225 0.230 200,000 45,500 0.2275 0.198 0.194 0.206 0.194 0.198 232,448 0.1957 2.22%
2006-10-27 0 0.225 0.220 0.240 0.225 0.225 20,000 4,500 0.2250 0.194 0.189 0.206 0.194 0.194 23,245 0.1936 0.00%
2006-10-26 0 0.225 0.225 0.240 0.225 0.230 308,000 70,540 0.2290 0.194 0.194 0.206 0.194 0.198 357,970 0.1971 0.00%
2006-10-25 0 0.225 0.215 0.240 0.210 0.242 2,552,000 563,654 0.2209 0.194 0.185 0.206 0.181 0.208 2,966,034 0.1900 -8.16%
2006-10-24 0 0.245 0.237 0.245 0.238 0.245 456,000 108,574 0.2381 0.211 0.204 0.211 0.205 0.211 529,981 0.2049 2.94%
2006-10-23 0 0.238 0.228 0.239 0.238 0.238 204,000 48,552 0.2380 0.205 0.196 0.206 0.205 0.205 237,097 0.2048 0.00%
2006-10-20 0 0.238 0.238 0.250 0.238 0.238 122,000 29,036 0.2380 0.205 0.205 0.215 0.205 0.205 141,793 0.2048 0.00%
2006-10-19 0 0.238 0.238 0.240 0.238 0.240 284,000 68,102 0.2398 0.205 0.205 0.206 0.205 0.206 330,076 0.2063 -0.42%
2006-10-18 0 0.239 0.230 0.239 - - 0 0 - 0.206 0.198 0.206 - - 0 - -0.42%
2006-10-17 0 0.240 0.225 0.240 0.225 0.240 460,000 109,420 0.2379 0.206 0.194 0.206 0.194 0.206 534,630 0.2047 2.13%
2006-10-16 0 0.235 0.220 0.225 0.225 0.250 54,000 12,260 0.2270 0.202 0.189 0.194 0.194 0.215 62,761 0.1953 -1.67%
2006-10-13 0 0.239 0.230 0.239 0.240 0.240 500,000 120,000 0.2400 0.206 0.198 0.206 0.206 0.206 581,120 0.2065 3.46%
2006-10-12 0 0.231 0.231 0.239 0.231 0.240 470,000 112,620 0.2396 0.199 0.199 0.206 0.199 0.206 546,252 0.2062 0.43%
2006-10-11 0 0.230 0.230 0.240 0.220 0.230 180,000 41,200 0.2289 0.198 0.198 0.206 0.189 0.198 209,203 0.1969 4.55%
2006-10-10 0 0.220 0.220 0.230 0.220 0.220 30,000 6,600 0.2200 0.189 0.189 0.198 0.189 0.189 34,867 0.1893 -4.35%
2006-10-09 0 0.230 0.220 0.230 0.230 0.230 130,000 29,900 0.2300 0.198 0.189 0.198 0.198 0.198 151,091 0.1979 0.00%
2006-10-06 0 0.230 0.218 0.240 0.230 0.230 48,000 11,040 0.2300 0.198 0.188 0.206 0.198 0.198 55,787 0.1979 -4.17%
2006-10-05 0 0.240 0.216 0.240 0.225 0.240 6,000 1,380 0.2300 0.206 0.186 0.206 0.194 0.206 6,973 0.1979 6.67%
2006-10-04 0 0.225 0.223 0.249 0.210 0.225 484,000 104,660 0.2162 0.194 0.192 0.214 0.181 0.194 562,524 0.1861 -1.32%
2006-10-03 0 0.228 0.228 0.240 0.228 0.230 260,000 59,620 0.2293 0.196 0.196 0.206 0.196 0.198 302,182 0.1973 -0.87%
2006-09-29 0 0.230 0.226 0.235 0.210 0.230 338,000 74,940 0.2217 0.198 0.194 0.202 0.181 0.198 392,837 0.1908 -4.17%
2006-09-28 0 0.240 0.225 0.240 0.245 0.245 30,000 7,350 0.2450 0.206 0.194 0.206 0.211 0.211 34,867 0.2108 0.00%
2006-09-27 0 0.240 0.225 0.240 - - 0 0 - 0.206 0.194 0.206 - - 0 - 0.00%
2006-09-26 0 0.240 0.240 0.245 0.225 0.225 258,000 58,050 0.2250 0.206 0.206 0.211 0.194 0.194 299,858 0.1936 11.63%
2006-09-25 0 0.215 0.215 0.235 0.210 0.230 172,000 37,960 0.2207 0.185 0.185 0.202 0.181 0.198 199,905 0.1899 -6.52%
2006-09-22 0 0.230 0.220 0.230 0.220 0.230 182,000 40,910 0.2248 0.198 0.189 0.198 0.189 0.198 211,528 0.1934 -2.13%
2006-09-21 0 0.235 0.230 0.235 0.230 0.235 420,000 98,600 0.2348 0.202 0.198 0.202 0.198 0.202 488,140 0.2020 0.00%
2006-09-20 0 0.235 0.235 0.250 0.235 0.235 38,000 8,930 0.2350 0.202 0.202 0.215 0.202 0.202 44,165 0.2022 0.00%
2006-09-19 0 0.235 0.235 0.242 0.235 0.235 180,000 42,300 0.2350 0.202 0.202 0.208 0.202 0.202 209,203 0.2022 -2.89%
2006-09-18 0 0.242 0.242 0.249 0.242 0.249 642,000 156,608 0.2439 0.208 0.208 0.214 0.208 0.214 746,157 0.2099 -1.22%
2006-09-15 0 0.245 0.230 0.245 0.225 0.245 550,000 126,250 0.2295 0.211 0.198 0.211 0.194 0.211 639,231 0.1975 0.00%
2006-09-14 0 0.245 0.241 0.245 0.241 0.245 170,000 41,250 0.2426 0.211 0.207 0.211 0.207 0.211 197,581 0.2088 2.08%
2006-09-13 0 0.240 0.240 0.255 0.237 0.245 818,000 200,100 0.2446 0.206 0.206 0.219 0.204 0.211 950,712 0.2105 1.27%
2006-09-12 0 0.237 0.237 0.250 0.236 0.237 250,000 59,208 0.2368 0.204 0.204 0.215 0.203 0.204 290,560 0.2038 0.42%
2006-09-11 0 0.236 0.236 0.245 0.235 0.240 200,000 47,270 0.2364 0.203 0.203 0.211 0.202 0.206 232,448 0.2034 -4.84%
2006-09-08 0 0.248 0.240 0.248 - - 0 0 - 0.213 0.206 0.213 - - 0 - 0.00%
2006-09-07 0 0.248 0.238 0.260 - - 0 0 - 0.213 0.205 0.224 - - 0 - 0.00%
2006-09-06 0 0.248 0.248 0.255 0.248 0.250 390,000 97,120 0.2490 0.213 0.213 0.219 0.213 0.215 453,273 0.2143 0.00%
2006-09-05 0 0.248 0.248 0.250 0.248 0.250 478,000 119,400 0.2498 0.213 0.213 0.215 0.213 0.215 555,550 0.2149 -0.80%
2006-09-04 0 0.250 0.242 0.255 0.238 0.250 1,066,000 261,466 0.2453 0.215 0.208 0.219 0.205 0.215 1,238,947 0.2110 5.04%
2006-09-01 0 0.238 0.238 0.248 0.236 0.250 394,000 95,676 0.2428 0.205 0.205 0.213 0.203 0.215 457,922 0.2089 0.85%
2006-08-31 0 0.236 0.236 0.250 0.236 0.255 626,000 155,226 0.2480 0.203 0.203 0.215 0.203 0.219 727,562 0.2134 -5.60%
2006-08-30 0 0.250 0.245 0.250 0.240 0.250 1,844,000 453,680 0.2460 0.215 0.211 0.215 0.206 0.215 2,143,169 0.2117 2.04%
2006-08-29 0 0.245 0.240 0.245 0.235 0.260 3,664,000 901,474 0.2460 0.211 0.206 0.211 0.202 0.224 4,258,444 0.2117 0.41%
2006-08-28 0 0.244 0.226 0.250 0.195 0.248 2,560,000 556,716 0.2175 0.210 0.194 0.215 0.168 0.213 2,975,332 0.1871 25.13%
2006-08-25 0 0.195 0.195 0.200 0.195 0.199 388,000 76,588 0.1974 0.168 0.168 0.172 0.168 0.171 450,949 0.1698 -0.51%
2006-08-24 0 0.196 0.196 0.200 0.195 0.200 632,000 124,742 0.1974 0.169 0.169 0.172 0.168 0.172 734,535 0.1698 -1.51%
2006-08-23 0 0.199 0.192 0.200 0.192 0.200 754,000 148,394 0.1968 0.171 0.165 0.172 0.165 0.172 876,328 0.1693 9.34%
2006-08-22 0 0.182 0.178 0.185 0.175 0.183 800,000 142,200 0.1778 0.157 0.153 0.159 0.151 0.157 929,791 0.1529 5.81%
2006-08-21 0 0.172 0.172 0.180 0.170 0.175 670,000 116,698 0.1742 0.148 0.148 0.155 0.146 0.151 778,700 0.1499 1.18%
2006-08-18 0 0.170 0.170 0.171 0.162 0.173 364,000 61,572 0.1692 0.146 0.146 0.147 0.139 0.149 423,055 0.1455 -2.86%
2006-08-17 0 0.175 0.175 0.176 0.168 0.178 2,058,000 355,386 0.1727 0.151 0.151 0.151 0.145 0.153 2,391,888 0.1486 -4.37%
2006-08-16 0 0.183 0.182 0.187 0.183 0.196 2,004,000 379,008 0.1891 0.157 0.157 0.161 0.157 0.169 2,329,127 0.1627 -5.67%
2006-08-15 0 0.194 0.194 0.199 0.194 0.196 590,000 115,116 0.1951 0.167 0.167 0.171 0.167 0.169 685,721 0.1679 -3.00%
2006-08-14 0 0.200 0.197 0.200 0.197 0.200 1,270,000 252,650 0.1989 0.172 0.170 0.172 0.170 0.172 1,476,044 0.1712 0.00%
2006-08-11 0 0.200 0.199 0.203 0.198 0.200 208,000 41,444 0.1993 0.172 0.171 0.175 0.170 0.172 241,746 0.1714 0.00%
2006-08-10 0 0.200 0.197 0.202 0.197 0.200 230,000 45,580 0.1982 0.172 0.170 0.174 0.170 0.172 267,315 0.1705 0.00%
2006-08-09 0 0.200 0.197 0.202 0.197 0.200 414,000 82,698 0.1998 0.172 0.170 0.174 0.170 0.172 481,167 0.1719 -1.48%
2006-08-08 0 0.203 0.203 0.204 0.197 0.200 930,000 184,132 0.1980 0.175 0.175 0.176 0.170 0.172 1,080,882 0.1704 1.50%
2006-08-07 0 0.200 0.200 0.203 0.199 0.206 450,000 90,570 0.2013 0.172 0.172 0.175 0.171 0.177 523,008 0.1732 -0.99%
2006-08-04 0 0.202 0.202 0.208 0.202 0.210 412,000 84,986 0.2063 0.174 0.174 0.179 0.174 0.181 478,843 0.1775 -3.81%
2006-08-03 0 0.210 0.204 0.210 0.200 0.215 862,000 178,100 0.2066 0.181 0.176 0.181 0.172 0.185 1,001,850 0.1778 0.00%
2006-08-02 0 0.210 0.202 0.216 0.197 0.210 1,374,000 275,594 0.2006 0.181 0.174 0.186 0.170 0.181 1,596,917 0.1726 5.00%
2006-08-01 0 0.200 0.199 0.200 0.200 0.211 1,926,000 394,522 0.2048 0.172 0.171 0.172 0.172 0.182 2,238,472 0.1762 -5.21%
2006-07-31 0 0.211 0.210 0.213 0.206 0.219 2,228,000 473,676 0.2126 0.182 0.181 0.183 0.177 0.188 2,589,469 0.1829 -3.21%
2006-07-28 0 0.218 0.214 0.218 0.195 0.260 16,502,000 3,437,446 0.2083 0.188 0.184 0.188 0.168 0.224 19,179,269 0.1792 -32.92%
2006-07-27 0 0.325 0.325 0.330 0.310 0.325 374,000 119,050 0.3183 0.280 0.280 0.284 0.267 0.280 434,677 0.2739 1.56%
2006-07-26 0 0.320 0.310 0.320 0.300 0.320 896,000 276,340 0.3084 0.275 0.267 0.275 0.258 0.275 1,041,366 0.2654 0.00%
2006-07-25 0 0.320 0.315 0.330 0.305 0.325 360,000 114,850 0.3190 0.275 0.271 0.284 0.262 0.280 418,406 0.2745 0.00%
2006-07-24 0 0.320 0.345 0.355 0.320 0.355 664,000 217,880 0.3281 0.275 0.297 0.305 0.275 0.305 771,727 0.2823 -5.88%
2006-07-21 0 0.340 0.330 0.340 0.300 0.340 216,000 70,020 0.3242 0.293 0.284 0.293 0.258 0.293 251,044 0.2789 0.00%
2006-07-20 0 0.340 0.330 0.340 0.320 0.350 760,000 254,880 0.3354 0.293 0.284 0.293 0.275 0.301 883,302 0.2886 0.00%
2006-07-19 0 0.340 0.340 0.355 0.330 0.340 226,000 76,340 0.3378 0.293 0.293 0.305 0.284 0.293 262,666 0.2906 3.03%
2006-07-18 0 0.330 0.330 0.340 0.330 0.340 78,000 26,020 0.3336 0.284 0.284 0.293 0.284 0.293 90,655 0.2870 -5.71%
2006-07-17 0 0.350 0.335 0.350 0.330 0.350 20,000 6,800 0.3400 0.301 0.288 0.301 0.284 0.301 23,245 0.2925 0.00%
2006-07-14 0 0.350 0.350 0.360 0.350 0.350 126,000 44,100 0.3500 0.301 0.301 0.310 0.301 0.301 146,442 0.3011 -1.41%
2006-07-13 0 0.355 0.355 0.360 0.340 0.340 30,000 10,200 0.3400 0.305 0.305 0.310 0.293 0.293 34,867 0.2925 -1.39%
2006-07-12 0 0.360 0.335 0.365 - - 0 0 - 0.310 0.288 0.314 - - 0 - 0.00%
2006-07-11 0 0.360 0.340 0.365 - - 1,800,000 666,000 0.3700 0.310 0.293 0.314 - - 2,092,030 0.3184 0.00%
2006-07-10 0 0.360 0.360 0.365 0.340 0.365 686,000 243,190 0.3545 0.310 0.310 0.314 0.293 0.314 797,296 0.3050 -1.37%
2006-07-07 0 0.365 0.350 0.365 0.350 0.365 458,000 162,090 0.3539 0.314 0.301 0.314 0.301 0.314 532,306 0.3045 2.82%
2006-07-06 0 0.355 0.340 0.375 0.355 0.355 100,000 35,500 0.3550 0.305 0.293 0.323 0.305 0.305 116,224 0.3054 -5.33%
2006-07-05 0 0.375 0.355 0.380 - - 0 0 - 0.323 0.305 0.327 - - 0 - 0.00%
2006-07-04 0 0.375 0.375 0.390 0.365 0.390 152,000 57,280 0.3768 0.323 0.323 0.336 0.314 0.336 176,660 0.3242 1.35%
2006-07-03 0 0.370 0.370 0.380 0.370 0.370 130,000 48,100 0.3700 0.318 0.318 0.327 0.318 0.318 151,091 0.3184 0.00%
2006-06-30 0 0.370 0.370 0.380 0.370 0.370 406,000 150,220 0.3700 0.318 0.318 0.327 0.318 0.318 471,869 0.3184 0.00%
2006-06-29 0 0.370 0.365 0.385 0.360 0.370 138,000 50,570 0.3664 0.318 0.314 0.331 0.310 0.318 160,389 0.3153 2.78%
2006-06-28 0 0.360 0.360 0.380 0.360 0.365 32,000 11,580 0.3619 0.310 0.310 0.327 0.310 0.314 37,192 0.3114 -6.49%
2006-06-27 0 0.385 0.360 0.385 0.375 0.385 410,000 157,350 0.3838 0.331 0.310 0.331 0.323 0.331 476,518 0.3302 0.00%
2006-06-26 0 0.385 0.385 0.390 0.365 0.365 30,000 10,950 0.3650 0.331 0.331 0.336 0.314 0.314 34,867 0.3140 2.67%
2006-06-23 0 0.375 0.370 0.380 0.375 0.375 150,000 56,250 0.3750 0.323 0.318 0.327 0.323 0.323 174,336 0.3227 0.00%
2006-06-22 0 0.375 0.370 0.390 0.365 0.385 422,000 159,640 0.3783 0.323 0.318 0.336 0.314 0.331 490,465 0.3255 2.74%
2006-06-21 0 0.365 0.365 0.375 0.360 0.360 108,000 38,880 0.3600 0.314 0.314 0.323 0.310 0.310 125,522 0.3097 -2.67%
2006-06-20 0 0.375 0.360 0.385 0.355 0.375 134,000 49,570 0.3699 0.323 0.310 0.331 0.305 0.323 155,740 0.3183 -2.60%
2006-06-19 0 0.385 0.365 0.385 0.330 0.385 1,828,000 694,130 0.3797 0.331 0.314 0.331 0.284 0.331 2,124,573 0.3267 4.05%
2006-06-16 0 0.370 0.355 0.380 0.360 0.370 144,000 52,910 0.3674 0.318 0.305 0.327 0.310 0.318 167,362 0.3161 5.71%
2006-06-15 0 0.350 0.350 0.365 0.350 0.350 10,000 3,500 0.3500 0.301 0.301 0.314 0.301 0.301 11,622 0.3011 -2.78%
2006-06-14 0 0.360 0.335 0.375 0.365 0.370 412,000 151,990 0.3689 0.310 0.288 0.323 0.314 0.318 478,843 0.3174 0.00%
2006-06-13 0 0.360 0.360 0.375 0.350 0.365 220,000 79,100 0.3595 0.310 0.310 0.323 0.301 0.314 255,693 0.3094 -4.00%
2006-06-12 0 0.375 0.350 0.375 0.375 0.375 350,000 131,250 0.3750 0.323 0.301 0.323 0.323 0.323 406,784 0.3227 8.70%
2006-06-09 0 0.345 0.345 0.380 0.345 0.345 106,000 36,570 0.3450 0.297 0.297 0.327 0.297 0.297 123,197 0.2968 -2.82%
2006-06-08 0 0.355 0.350 0.370 0.355 0.355 100,000 35,500 0.3550 0.305 0.301 0.318 0.305 0.305 116,224 0.3054 -4.05%
2006-06-07 0 0.370 0.370 0.375 0.360 0.385 740,000 274,800 0.3714 0.318 0.318 0.323 0.310 0.331 860,057 0.3195 -2.63%
2006-06-06 0 0.380 0.360 0.385 0.330 0.385 956,000 358,160 0.3746 0.327 0.310 0.331 0.284 0.331 1,111,101 0.3223 7.04%
2006-06-05 0 0.355 0.355 0.375 0.350 0.380 1,610,000 593,100 0.3684 0.305 0.305 0.323 0.301 0.327 1,871,205 0.3170 4.41%
2006-06-02 0 0.340 0.320 0.340 0.340 0.340 20,000 6,800 0.3400 0.293 0.275 0.293 0.293 0.293 23,245 0.2925 -4.23%
2006-06-01 0 0.355 0.350 0.355 0.355 0.355 2,000 710 0.3550 0.305 0.301 0.305 0.305 0.305 2,324 0.3054 1.43%
2006-05-30 0 0.350 0.320 0.350 - - 0 0 - 0.301 0.275 0.301 - - 0 - 0.00%
2006-05-29 0 0.350 0.330 0.350 0.350 0.350 14,000 4,600 0.3286 0.301 0.284 0.301 0.301 0.301 16,271 0.2827 -1.41%
2006-05-26 0 0.355 0.355 0.360 - - 0 0 - 0.305 0.305 0.310 - - 0 - 4.41%
2006-05-25 0 0.340 0.340 0.350 0.340 0.350 76,000 25,860 0.3403 0.293 0.293 0.301 0.293 0.301 88,330 0.2928 -1.45%
2006-05-24 0 0.345 0.345 0.350 0.330 0.335 60,000 20,050 0.3342 0.297 0.297 0.301 0.284 0.288 69,734 0.2875 -1.43%
2006-05-23 0 0.350 0.320 0.350 0.320 0.350 220,000 71,820 0.3265 0.301 0.275 0.301 0.275 0.301 255,693 0.2809 2.94%
2006-05-22 0 0.340 0.340 0.350 0.340 0.350 216,000 73,740 0.3414 0.293 0.293 0.301 0.293 0.301 251,044 0.2937 -2.86%
2006-05-19 0 0.350 0.350 0.365 0.340 0.350 186,000 64,700 0.3478 0.301 0.301 0.314 0.293 0.301 216,176 0.2993 1.45%
2006-05-18 0 0.345 0.345 0.350 0.340 0.340 120,000 40,800 0.3400 0.297 0.297 0.301 0.293 0.293 139,469 0.2925 -1.43%
2006-05-17 0 0.350 0.350 0.360 0.345 0.350 842,000 290,980 0.3456 0.301 0.301 0.310 0.297 0.301 978,605 0.2973 0.00%
2006-05-16 0 0.350 0.350 0.360 0.335 0.360 278,000 97,420 0.3504 0.301 0.301 0.310 0.288 0.310 323,102 0.3015 0.00%
2006-05-15 0 0.350 0.350 0.370 0.350 0.360 310,000 109,000 0.3516 0.301 0.301 0.318 0.301 0.310 360,294 0.3025 -5.41%
2006-05-12 0 0.370 0.365 0.370 0.370 0.375 620,000 229,900 0.3708 0.318 0.314 0.318 0.318 0.323 720,588 0.3190 0.00%
2006-05-11 0 0.370 0.370 0.375 0.370 0.375 280,000 103,900 0.3711 0.318 0.318 0.323 0.318 0.323 325,427 0.3193 -1.33%
2006-05-10 0 0.375 0.375 0.380 0.370 0.375 1,168,000 435,240 0.3726 0.323 0.323 0.327 0.318 0.323 1,357,495 0.3206 1.35%
2006-05-09 0 0.370 0.370 0.375 0.370 0.375 750,000 279,600 0.3728 0.318 0.318 0.323 0.318 0.323 871,679 0.3208 -1.33%
2006-05-08 0 0.375 0.370 0.375 0.370 0.375 224,000 83,380 0.3722 0.323 0.318 0.323 0.318 0.323 260,342 0.3203 0.00%
2006-05-04 0 0.375 0.375 0.380 0.370 0.375 568,000 211,480 0.3723 0.323 0.323 0.327 0.318 0.323 660,152 0.3204 0.00%
2006-05-03 0 0.375 0.370 0.375 0.375 0.380 128,000 48,020 0.3752 0.323 0.318 0.323 0.323 0.327 148,767 0.3228 1.35%
2006-05-02 0 0.370 0.370 0.380 0.370 0.375 604,000 223,730 0.3704 0.318 0.318 0.327 0.318 0.323 701,992 0.3187 0.00%
2006-04-28 0 0.370 0.370 0.375 0.370 0.375 622,000 232,940 0.3745 0.318 0.318 0.323 0.318 0.323 722,913 0.3222 -1.33%
2006-04-27 0 0.375 0.370 0.375 0.370 0.375 470,000 175,930 0.3743 0.323 0.318 0.323 0.318 0.323 546,252 0.3221 0.00%
2006-04-26 0 0.375 0.375 0.380 0.375 0.380 194,000 73,120 0.3769 0.323 0.323 0.327 0.323 0.327 225,474 0.3243 0.00%
2006-04-25 0 0.375 0.375 0.380 0.370 0.375 1,510,000 563,700 0.3733 0.323 0.323 0.327 0.318 0.323 1,754,981 0.3212 -1.32%
2006-04-24 0 0.380 0.375 0.380 0.375 0.380 674,000 252,900 0.3752 0.327 0.323 0.327 0.323 0.327 783,349 0.3228 0.00%
2006-04-21 0 0.380 0.370 0.380 0.370 0.380 1,224,000 458,950 0.3750 0.327 0.318 0.327 0.318 0.327 1,422,581 0.3226 2.70%
2006-04-20 0 0.370 0.370 0.380 0.370 0.375 352,000 131,750 0.3743 0.318 0.318 0.327 0.318 0.323 409,108 0.3220 -1.33%
2006-04-19 0 0.375 0.375 0.385 0.375 0.380 410,000 155,600 0.3795 0.323 0.323 0.331 0.323 0.327 476,518 0.3265 -2.60%
2006-04-18 0 0.385 0.380 0.390 0.380 0.385 560,000 214,300 0.3827 0.331 0.327 0.336 0.327 0.331 650,854 0.3293 1.32%
2006-04-13 0 0.380 0.380 0.395 0.380 0.390 500,000 192,750 0.3855 0.327 0.327 0.340 0.327 0.336 581,120 0.3317 -2.56%
2006-04-12 0 0.390 0.390 0.395 0.385 0.400 2,362,000 933,540 0.3952 0.336 0.336 0.340 0.331 0.344 2,745,209 0.3401 1.30%
2006-04-11 0 0.385 0.385 0.390 0.375 0.390 664,000 255,790 0.3852 0.331 0.331 0.336 0.323 0.336 771,727 0.3315 2.67%
2006-04-10 0 0.375 0.375 0.380 0.370 0.380 1,030,000 388,890 0.3776 0.323 0.323 0.327 0.318 0.327 1,197,106 0.3249 -1.32%
2006-04-07 0 0.380 0.380 0.385 0.375 0.385 1,156,000 438,630 0.3794 0.327 0.327 0.331 0.323 0.331 1,343,548 0.3265 0.00%
2006-04-06 0 0.380 0.380 0.390 0.375 0.390 492,000 186,920 0.3799 0.327 0.327 0.336 0.323 0.336 571,822 0.3269 0.00%
2006-04-04 0 0.380 0.375 0.380 0.365 0.380 1,100,000 409,090 0.3719 0.327 0.323 0.327 0.314 0.327 1,278,463 0.3200 1.33%
2006-04-03 0 0.375 0.375 0.385 0.375 0.380 734,000 278,490 0.3794 0.323 0.323 0.331 0.323 0.327 853,083 0.3265 0.00%
2006-03-31 0 0.375 0.370 0.380 0.375 0.380 1,106,000 416,060 0.3762 0.323 0.318 0.327 0.323 0.327 1,285,436 0.3237 -2.60%
2006-03-30 0 0.385 0.380 0.385 0.380 0.385 398,000 152,230 0.3825 0.331 0.327 0.331 0.327 0.331 462,571 0.3291 2.67%
2006-03-29 0 0.375 0.375 0.380 0.375 0.380 500,000 189,050 0.3781 0.323 0.323 0.327 0.323 0.327 581,120 0.3253 -1.32%
2006-03-28 0 0.380 0.375 0.385 0.375 0.385 268,000 101,730 0.3796 0.327 0.323 0.331 0.323 0.331 311,480 0.3266 0.00%
2006-03-27 0 0.380 0.375 0.380 0.375 0.385 1,300,000 493,950 0.3800 0.327 0.323 0.327 0.323 0.331 1,510,911 0.3269 -1.30%
2006-03-24 0 0.385 0.380 0.385 0.375 0.385 670,000 255,370 0.3811 0.331 0.327 0.331 0.323 0.331 778,700 0.3279 1.32%
2006-03-23 0 0.380 0.380 0.385 0.375 0.385 240,000 91,200 0.3800 0.327 0.327 0.331 0.323 0.331 278,937 0.3270 1.33%
2006-03-22 0 0.375 0.370 0.375 0.370 0.385 2,460,000 929,050 0.3777 0.323 0.318 0.323 0.318 0.331 2,859,108 0.3249 -3.85%
2006-03-21 0 0.390 0.385 0.395 0.385 0.390 528,000 205,360 0.3889 0.336 0.331 0.340 0.331 0.336 613,662 0.3346 0.00%
2006-03-20 0 0.390 0.385 0.390 0.390 0.395 770,000 300,400 0.3901 0.336 0.331 0.336 0.336 0.340 894,924 0.3357 -1.27%
2006-03-17 0 0.395 0.395 0.400 0.390 0.400 1,262,000 498,870 0.3953 0.340 0.340 0.344 0.336 0.344 1,466,746 0.3401 -2.47%
2006-03-16 0 0.405 0.400 0.405 0.370 0.410 6,104,000 2,433,390 0.3987 0.348 0.344 0.348 0.318 0.353 7,094,307 0.3430 9.46%
2006-03-15 0 0.370 0.370 0.375 0.360 0.370 354,000 130,580 0.3689 0.318 0.318 0.323 0.310 0.318 411,433 0.3174 0.00%
2006-03-14 0 0.370 0.365 0.375 0.365 0.370 194,000 71,460 0.3684 0.318 0.314 0.323 0.314 0.318 225,474 0.3169 1.37%
2006-03-13 0 0.365 0.365 0.370 0.355 0.375 500,000 182,100 0.3642 0.314 0.314 0.318 0.305 0.323 581,120 0.3134 -1.35%
2006-03-10 0 0.370 0.365 0.370 0.365 0.375 350,000 128,700 0.3677 0.318 0.314 0.318 0.314 0.323 406,784 0.3164 0.00%
2006-03-09 0 0.370 0.365 0.370 0.365 0.375 400,000 148,400 0.3710 0.318 0.314 0.318 0.314 0.323 464,896 0.3192 0.00%
2006-03-08 0 0.370 0.365 0.370 0.370 0.370 696,000 257,520 0.3700 0.318 0.314 0.318 0.318 0.318 808,918 0.3184 -1.33%
2006-03-07 0 0.375 0.370 0.385 0.370 0.380 538,000 202,500 0.3764 0.323 0.318 0.331 0.318 0.327 625,285 0.3239 1.35%
2006-03-06 0 0.370 0.370 0.380 0.370 0.385 444,000 167,810 0.3780 0.318 0.318 0.327 0.318 0.331 516,034 0.3252 -2.63%
2006-03-03 0 0.380 0.375 0.385 0.365 0.380 1,756,000 653,110 0.3719 0.327 0.323 0.331 0.314 0.327 2,040,892 0.3200 2.70%
2006-03-02 0 0.370 0.370 0.375 0.370 0.385 476,000 179,700 0.3775 0.318 0.318 0.323 0.318 0.331 553,226 0.3248 -3.90%
2006-03-01 0 0.385 0.375 0.385 - - 0 0 - 0.331 0.323 0.331 - - 0 - 0.00%
2006-02-28 0 0.385 0.375 0.385 0.370 0.385 938,000 350,900 0.3741 0.331 0.323 0.331 0.318 0.331 1,090,180 0.3219 2.67%
2006-02-27 0 0.375 0.370 0.380 0.370 0.375 280,000 104,760 0.3741 0.323 0.318 0.327 0.318 0.323 325,427 0.3219 -2.60%
2006-02-24 0 0.385 0.370 0.385 0.375 0.385 602,000 230,100 0.3822 0.331 0.318 0.331 0.323 0.331 699,668 0.3289 1.32%
2006-02-23 0 0.380 0.375 0.380 0.375 0.380 772,000 291,790 0.3780 0.327 0.323 0.327 0.323 0.327 897,249 0.3252 1.33%
2006-02-22 0 0.375 0.370 0.375 0.370 0.380 680,000 253,900 0.3734 0.323 0.318 0.323 0.318 0.327 790,323 0.3213 -1.32%
2006-02-21 0 0.380 0.375 0.380 0.370 0.390 734,000 273,660 0.3728 0.327 0.323 0.327 0.318 0.336 853,083 0.3208 2.70%
2006-02-20 0 0.370 0.370 0.375 0.370 0.375 876,000 324,370 0.3703 0.318 0.318 0.323 0.318 0.323 1,018,121 0.3186 -1.33%
2006-02-17 0 0.375 0.375 0.385 0.375 0.375 726,000 272,250 0.3750 0.323 0.323 0.331 0.323 0.323 843,786 0.3227 -1.32%
2006-02-16 0 0.380 0.375 0.380 0.380 0.380 422,000 160,360 0.3800 0.327 0.323 0.327 0.327 0.327 490,465 0.3270 0.00%
2006-02-15 0 0.380 0.380 0.385 0.380 0.390 1,172,000 448,660 0.3828 0.327 0.327 0.331 0.327 0.336 1,362,144 0.3294 -1.30%
2006-02-14 0 0.385 0.385 0.390 0.385 0.390 220,000 85,400 0.3882 0.331 0.331 0.336 0.331 0.336 255,693 0.3340 -3.75%
2006-02-13 0 0.400 0.400 0.405 0.395 0.410 1,608,000 645,450 0.4014 0.344 0.344 0.348 0.340 0.353 1,868,880 0.3454 0.00%
2006-02-10 0 0.400 0.400 0.405 0.385 0.410 3,590,000 1,425,770 0.3972 0.344 0.344 0.348 0.331 0.353 4,172,438 0.3417 3.90%
2006-02-09 0 0.385 0.385 0.390 0.375 0.385 1,136,000 433,300 0.3814 0.331 0.331 0.336 0.323 0.331 1,320,304 0.3282 2.67%
2006-02-08 0 0.375 0.375 0.380 0.375 0.380 560,000 211,100 0.3770 0.323 0.323 0.327 0.323 0.327 650,854 0.3243 -1.32%
2006-02-07 0 0.380 0.380 0.390 0.375 0.390 1,060,000 408,510 0.3854 0.327 0.327 0.336 0.323 0.336 1,231,973 0.3316 0.00%
2006-02-06 0 0.380 0.380 0.385 0.380 0.385 946,000 360,380 0.3810 0.327 0.327 0.331 0.327 0.331 1,099,478 0.3278 -1.30%
2006-02-03 0 0.385 0.385 0.390 0.375 0.390 440,000 167,320 0.3803 0.331 0.331 0.336 0.323 0.336 511,385 0.3272 0.00%
2006-02-02 0 0.385 0.380 0.390 0.370 0.385 1,090,000 410,050 0.3762 0.331 0.327 0.336 0.318 0.331 1,266,841 0.3237 4.05%
2006-02-01 0 0.370 0.370 0.380 0.370 0.385 502,000 188,350 0.3752 0.318 0.318 0.327 0.318 0.331 583,444 0.3228 -3.90%
2006-01-27 0 0.385 0.380 0.385 0.370 0.405 890,000 343,340 0.3858 0.331 0.327 0.331 0.318 0.348 1,034,393 0.3319 4.05%
2006-01-26 0 0.370 0.370 0.375 0.365 0.375 1,824,000 671,810 0.3683 0.318 0.318 0.323 0.314 0.323 2,119,924 0.3169 -1.33%
2006-01-25 0 0.375 0.370 0.375 0.365 0.375 1,120,000 415,330 0.3708 0.323 0.318 0.323 0.314 0.323 1,301,708 0.3191 1.35%
2006-01-24 0 0.370 0.365 0.370 0.355 0.370 670,000 244,300 0.3646 0.318 0.314 0.318 0.305 0.318 778,700 0.3137 -2.63%
2006-01-23 0 0.380 0.370 0.380 0.365 0.390 942,000 350,080 0.3716 0.327 0.318 0.327 0.314 0.336 1,094,829 0.3198 0.00%
2006-01-20 0 0.380 0.380 0.385 0.380 0.380 872,000 331,360 0.3800 0.327 0.327 0.331 0.327 0.327 1,013,472 0.3270 -1.30%
2006-01-19 0 0.385 0.380 0.385 0.370 0.385 910,000 345,610 0.3798 0.331 0.327 0.331 0.318 0.331 1,057,638 0.3268 1.32%
2006-01-18 0 0.380 0.370 0.380 0.380 0.380 200,000 76,000 0.3800 0.327 0.318 0.327 0.327 0.327 232,448 0.3270 0.00%
2006-01-17 0 0.380 0.380 0.390 0.380 0.395 374,000 145,570 0.3892 0.327 0.327 0.336 0.327 0.340 434,677 0.3349 -2.56%
2006-01-16 0 0.390 0.385 0.390 0.380 0.390 994,000 384,500 0.3868 0.336 0.331 0.336 0.327 0.336 1,155,266 0.3328 0.00%
2006-01-13 0 0.390 0.390 0.400 0.390 0.390 80,000 31,200 0.3900 0.336 0.336 0.344 0.336 0.336 92,979 0.3356 -4.88%
2006-01-12 0 0.410 0.400 0.410 0.395 0.420 598,000 243,700 0.4075 0.353 0.344 0.353 0.340 0.361 695,019 0.3506 0.00%
2006-01-11 0 0.410 0.390 0.410 0.385 0.410 540,000 214,280 0.3968 0.353 0.336 0.353 0.331 0.353 627,609 0.3414 2.50%
2006-01-10 0 0.400 0.400 0.405 0.370 0.400 1,688,000 653,300 0.3870 0.344 0.344 0.348 0.318 0.344 1,961,860 0.3330 -1.23%
2006-01-09 0 0.405 0.405 0.410 0.405 0.410 374,000 152,740 0.4084 0.348 0.348 0.353 0.348 0.353 434,677 0.3514 -3.57%
2006-01-06 0 0.420 0.415 0.420 0.415 0.420 912,000 381,810 0.4187 0.361 0.357 0.361 0.357 0.361 1,059,962 0.3602 -2.33%
2006-01-05 0 0.430 0.430 0.440 0.400 0.440 4,148,000 1,772,050 0.4272 0.370 0.370 0.379 0.344 0.379 4,820,968 0.3676 8.86%
2006-01-04 0 0.395 0.395 0.400 0.365 0.415 3,576,000 1,409,050 0.3940 0.340 0.340 0.344 0.314 0.357 4,156,167 0.3390 5.33%
2006-01-03 0 0.375 0.370 0.380 0.350 0.375 3,048,000 1,123,610 0.3686 0.323 0.318 0.327 0.301 0.323 3,542,505 0.3172 7.14%
2005-12-30 0 0.350 0.345 0.350 0.320 0.380 7,472,000 2,559,750 0.3426 0.301 0.297 0.301 0.275 0.327 8,684,250 0.2948 -16.67%
2005-12-29 0 0.420 0.420 0.425 0.415 0.425 384,000 160,830 0.4188 0.361 0.361 0.366 0.357 0.366 446,300 0.3604 0.00%
2005-12-28 0 0.420 0.420 0.430 0.420 0.435 428,000 182,000 0.4252 0.361 0.361 0.370 0.361 0.374 497,438 0.3659 -2.33%
2005-12-23 0 0.430 0.420 0.430 0.430 0.430 100,000 42,500 0.4250 0.370 0.361 0.370 0.370 0.370 116,224 0.3657 4.88%
2005-12-22 0 0.410 0.410 0.430 0.395 0.415 786,000 320,210 0.4074 0.353 0.353 0.370 0.340 0.357 913,520 0.3505 -2.38%
2005-12-21 0 0.420 0.415 0.430 0.415 0.420 540,000 225,740 0.4180 0.361 0.357 0.370 0.357 0.361 627,609 0.3597 0.00%
2005-12-20 0 0.420 0.420 0.440 0.415 0.415 60,000 24,900 0.4150 0.361 0.361 0.379 0.357 0.357 69,734 0.3571 1.20%
2005-12-19 0 0.415 0.415 0.435 0.415 0.425 184,000 76,690 0.4168 0.357 0.357 0.374 0.357 0.366 213,852 0.3586 -2.35%
2005-12-16 0 0.425 0.420 0.425 0.415 0.430 848,000 357,630 0.4217 0.366 0.361 0.366 0.357 0.370 985,579 0.3629 2.41%
2005-12-15 0 0.415 0.415 0.420 0.415 0.440 1,326,000 558,880 0.4215 0.357 0.357 0.361 0.357 0.379 1,541,129 0.3626 -4.60%
2005-12-14 0 0.435 0.435 0.440 0.425 0.430 516,000 219,800 0.4260 0.374 0.374 0.379 0.366 0.370 599,715 0.3665 0.00%
2005-12-13 0 0.435 0.425 0.435 0.415 0.450 1,028,000 436,460 0.4246 0.374 0.366 0.374 0.357 0.387 1,194,782 0.3653 -1.14%
2005-12-12 0 0.440 0.430 0.440 0.440 0.460 350,000 156,800 0.4480 0.379 0.370 0.379 0.379 0.396 406,784 0.3855 -2.22%
2005-12-09 0 0.450 0.440 0.450 0.450 0.450 150,000 67,500 0.4500 0.387 0.379 0.387 0.387 0.387 174,336 0.3872 2.27%
2005-12-08 0 0.440 0.440 0.450 0.440 0.460 320,000 142,830 0.4463 0.379 0.379 0.387 0.379 0.396 371,917 0.3840 -6.38%
2005-12-07 0 0.470 0.460 0.470 0.470 0.480 272,000 128,540 0.4726 0.404 0.396 0.404 0.404 0.413 316,129 0.4066 -2.08%
2005-12-06 0 0.480 0.470 0.495 0.470 0.500 812,000 392,540 0.4834 0.413 0.404 0.426 0.404 0.430 943,738 0.4159 -4.00%
2005-12-05 0 0.500 0.495 0.500 0.485 0.510 2,672,000 1,331,750 0.4984 0.430 0.426 0.430 0.417 0.439 3,105,503 0.4288 4.17%
2005-12-02 0 0.480 0.480 0.485 0.470 0.490 1,854,000 889,250 0.4796 0.413 0.413 0.417 0.404 0.422 2,154,791 0.4127 3.23%
2005-12-01 0 0.465 0.455 0.465 0.420 0.470 1,514,000 687,350 0.4540 0.400 0.391 0.400 0.361 0.404 1,759,630 0.3906 4.49%
2005-11-30 0 0.445 0.440 0.450 0.445 0.450 488,000 218,350 0.4474 0.383 0.379 0.387 0.383 0.387 567,173 0.3850 0.00%
2005-11-29 0 0.445 0.440 0.445 0.440 0.455 536,000 236,990 0.4421 0.383 0.379 0.383 0.379 0.391 622,960 0.3804 -1.11%
2005-11-28 0 0.450 0.450 0.455 0.430 0.455 1,146,000 511,750 0.4466 0.387 0.387 0.391 0.370 0.391 1,331,926 0.3842 4.65%
2005-11-25 0 0.430 0.430 0.435 0.415 0.440 2,052,000 880,030 0.4289 0.370 0.370 0.374 0.357 0.379 2,384,915 0.3690 4.88%
2005-11-24 0 0.410 0.405 0.415 0.410 0.415 340,000 140,100 0.4121 0.353 0.348 0.357 0.353 0.357 395,161 0.3545 0.00%
2005-11-23 0 0.410 0.410 0.420 0.410 0.410 38,000 15,580 0.4100 0.353 0.353 0.361 0.353 0.353 44,165 0.3528 -1.20%
2005-11-22 0 0.415 0.410 0.420 0.415 0.420 220,000 91,550 0.4161 0.357 0.353 0.361 0.357 0.361 255,693 0.3580 0.00%
2005-11-21 0 0.415 0.415 0.425 0.410 0.425 236,000 98,340 0.4167 0.357 0.357 0.366 0.353 0.366 274,288 0.3585 -1.19%
2005-11-18 0 0.420 0.410 0.420 0.410 0.420 100,000 41,400 0.4140 0.361 0.353 0.361 0.353 0.361 116,224 0.3562 1.20%
2005-11-17 0 0.415 0.410 0.415 0.395 0.415 200,000 81,470 0.4074 0.357 0.353 0.357 0.340 0.357 232,448 0.3505 2.47%
2005-11-16 0 0.405 0.395 0.410 0.405 0.415 208,000 85,320 0.4102 0.348 0.340 0.353 0.348 0.357 241,746 0.3529 -3.57%
2005-11-15 0 0.420 0.400 0.430 0.420 0.420 30,000 12,600 0.4200 0.361 0.344 0.370 0.361 0.361 34,867 0.3614 3.70%
2005-11-14 0 0.405 0.400 0.420 0.400 0.405 200,000 80,500 0.4025 0.348 0.344 0.361 0.344 0.348 232,448 0.3463 -1.22%
2005-11-11 0 0.410 0.410 0.430 0.410 0.430 302,000 126,440 0.4187 0.353 0.353 0.370 0.353 0.370 350,996 0.3602 -3.53%
2005-11-10 0 0.425 0.425 0.435 0.425 0.430 572,000 245,280 0.4288 0.366 0.366 0.374 0.366 0.370 664,801 0.3690 1.19%
2005-11-09 0 0.420 0.415 0.420 0.410 0.420 300,000 125,400 0.4180 0.361 0.357 0.361 0.353 0.361 348,672 0.3597 2.44%
2005-11-08 0 0.410 0.405 0.410 0.405 0.415 426,000 174,830 0.4104 0.353 0.348 0.353 0.348 0.357 495,114 0.3531 2.50%
2005-11-07 0 0.400 0.400 0.410 0.400 0.410 466,000 190,520 0.4088 0.344 0.344 0.353 0.344 0.353 541,603 0.3518 -6.98%
2005-11-04 0 0.430 0.430 0.435 0.420 0.425 450,000 189,250 0.4206 0.370 0.370 0.374 0.361 0.366 523,008 0.3618 2.38%
2005-11-03 0 0.420 0.420 0.430 0.400 0.440 1,464,000 617,050 0.4215 0.361 0.361 0.370 0.344 0.379 1,701,518 0.3626 5.00%
2005-11-02 0 0.400 0.395 0.415 0.390 0.400 650,000 256,680 0.3949 0.344 0.340 0.357 0.336 0.344 755,455 0.3398 2.56%
2005-11-01 0 0.390 0.390 0.410 0.390 0.415 600,000 239,470 0.3991 0.336 0.336 0.353 0.336 0.357 697,343 0.3434 -3.70%
2005-10-31 0 0.405 0.405 0.410 0.385 0.405 198,000 79,130 0.3996 0.348 0.348 0.353 0.331 0.348 230,123 0.3439 3.85%
2005-10-28 0 0.390 0.390 0.400 0.390 0.415 74,000 30,110 0.4069 0.336 0.336 0.344 0.336 0.357 86,006 0.3501 0.00%
2005-10-27 0 0.390 0.390 0.430 0.390 0.410 564,000 223,250 0.3958 0.336 0.336 0.370 0.336 0.353 655,503 0.3406 -3.70%
2005-10-26 0 0.405 0.405 0.410 0.405 0.410 112,000 45,860 0.4095 0.348 0.348 0.353 0.348 0.353 130,171 0.3523 -3.57%
2005-10-25 0 0.420 0.410 0.420 0.405 0.420 22,000 8,940 0.4064 0.361 0.353 0.361 0.348 0.361 25,569 0.3496 2.44%
2005-10-24 0 0.410 0.405 0.430 0.410 0.420 120,000 49,800 0.4150 0.353 0.348 0.370 0.353 0.361 139,469 0.3571 1.23%
2005-10-21 0 0.405 0.405 0.440 0.405 0.435 362,000 153,460 0.4239 0.348 0.348 0.379 0.348 0.374 420,731 0.3647 -3.57%
2005-10-20 0 0.420 0.415 0.435 0.410 0.440 190,000 81,200 0.4274 0.361 0.357 0.374 0.353 0.379 220,825 0.3677 0.00%
2005-10-19 0 0.420 0.420 0.435 0.405 0.410 112,000 45,770 0.4087 0.361 0.361 0.374 0.348 0.353 130,171 0.3516 -6.67%
2005-10-18 0 0.450 0.430 0.450 0.420 0.450 316,000 136,130 0.4308 0.387 0.370 0.387 0.361 0.387 367,268 0.3707 2.27%
2005-10-17 0 0.440 0.430 0.440 0.415 0.440 272,000 116,530 0.4284 0.379 0.370 0.379 0.357 0.379 316,129 0.3686 6.02%
2005-10-14 0 0.415 0.415 0.440 0.410 0.430 100,000 42,000 0.4200 0.357 0.357 0.379 0.353 0.370 116,224 0.3614 -7.78%
2005-10-13 0 0.450 0.420 0.450 0.420 0.450 150,000 64,500 0.4300 0.387 0.361 0.387 0.361 0.387 174,336 0.3700 7.14%
2005-10-12 0 0.420 0.420 0.440 0.420 0.460 1,032,000 449,080 0.4352 0.361 0.361 0.379 0.361 0.396 1,199,431 0.3744 -9.68%
2005-10-10 0 0.465 0.440 0.475 0.440 0.465 150,000 67,250 0.4483 0.400 0.379 0.409 0.379 0.400 174,336 0.3857 1.09%
2005-10-07 0 0.460 0.445 0.460 0.440 0.470 146,000 66,160 0.4532 0.396 0.383 0.396 0.379 0.404 169,687 0.3899 4.55%
2005-10-06 0 0.440 0.440 0.450 0.430 0.450 642,000 282,080 0.4394 0.379 0.379 0.387 0.370 0.387 746,157 0.3780 -2.22%
2005-10-05 0 0.450 0.450 0.455 0.450 0.450 70,000 31,500 0.4500 0.387 0.387 0.391 0.387 0.387 81,357 0.3872 0.00%
2005-10-04 0 0.450 0.440 0.455 0.435 0.450 502,000 224,570 0.4474 0.387 0.379 0.391 0.374 0.387 583,444 0.3849 2.27%
2005-10-03 0 0.440 0.440 0.450 0.430 0.430 50,000 21,500 0.4300 0.379 0.379 0.387 0.370 0.370 58,112 0.3700 2.33%
2005-09-30 0 0.430 0.430 0.440 0.430 0.440 276,000 120,440 0.4364 0.370 0.370 0.379 0.370 0.379 320,778 0.3755 -2.27%
2005-09-29 0 0.440 0.435 0.440 0.440 0.450 570,000 252,090 0.4423 0.379 0.374 0.379 0.379 0.387 662,476 0.3805 -1.12%
2005-09-28 0 0.445 0.445 0.450 0.400 0.450 1,464,000 640,060 0.4372 0.383 0.383 0.387 0.344 0.387 1,701,518 0.3762 11.25%
2005-09-27 0 0.400 0.395 0.410 0.390 0.445 812,000 329,400 0.4057 0.344 0.340 0.353 0.336 0.383 943,738 0.3490 2.56%
2005-09-26 0 0.390 0.385 0.395 0.385 0.400 332,000 130,130 0.3920 0.336 0.331 0.340 0.331 0.344 385,863 0.3372 0.00%
2005-09-23 0 0.390 0.390 0.395 0.380 0.400 2,462,000 957,900 0.3891 0.336 0.336 0.340 0.327 0.344 2,861,433 0.3348 -4.88%
2005-09-22 0 0.410 0.405 0.415 0.405 0.435 838,000 348,990 0.4165 0.353 0.348 0.357 0.348 0.374 973,956 0.3583 -5.75%
2005-09-21 0 0.435 0.430 0.440 0.435 0.450 594,000 262,990 0.4427 0.374 0.370 0.379 0.374 0.387 690,370 0.3809 -3.33%
2005-09-20 0 0.450 0.440 0.455 0.440 0.450 412,000 183,460 0.4453 0.387 0.379 0.391 0.379 0.387 478,843 0.3831 0.00%
2005-09-16 0 0.450 0.445 0.455 0.450 0.455 1,280,000 580,600 0.4536 0.387 0.383 0.391 0.387 0.391 1,487,666 0.3903 -1.10%
2005-09-15 0 0.455 0.455 0.465 0.455 0.460 614,000 279,870 0.4558 0.391 0.391 0.400 0.391 0.396 713,615 0.3922 -2.15%
2005-09-14 0 0.465 0.465 0.475 0.465 0.475 168,000 78,810 0.4691 0.400 0.400 0.409 0.400 0.409 195,256 0.4036 -2.11%
2005-09-13 0 0.475 0.475 0.485 0.440 0.475 1,142,000 528,570 0.4628 0.409 0.409 0.417 0.379 0.409 1,327,277 0.3982 4.40%
2005-09-12 0 0.455 0.450 0.455 0.450 0.485 2,466,000 1,139,270 0.4620 0.391 0.387 0.391 0.387 0.417 2,866,082 0.3975 -6.19%
2005-09-09 0 0.485 0.480 0.490 0.480 0.490 970,000 469,970 0.4845 0.417 0.413 0.422 0.413 0.422 1,127,372 0.4169 -3.00%
2005-09-08 0 0.500 0.500 0.510 0.500 0.520 1,052,000 536,140 0.5096 0.430 0.430 0.439 0.430 0.447 1,222,676 0.4385 -1.96%
2005-09-07 0 0.510 0.500 0.510 0.510 0.520 914,000 469,340 0.5135 0.439 0.430 0.439 0.439 0.447 1,062,287 0.4418 -1.92%
2005-09-06 0 0.520 0.510 0.520 0.510 0.520 312,000 162,200 0.5199 0.447 0.439 0.447 0.439 0.447 362,619 0.4473 -1.89%
2005-09-05 0 0.530 0.530 0.540 0.520 0.530 44,000 23,280 0.5291 0.456 0.456 0.465 0.447 0.456 51,139 0.4552 0.00%
2005-09-02 0 0.530 0.530 0.540 0.530 0.530 322,000 170,660 0.5300 0.456 0.456 0.465 0.456 0.456 374,241 0.4560 -1.85%
2005-09-01 0 0.540 0.540 0.550 0.540 0.550 364,000 197,620 0.5429 0.465 0.465 0.473 0.465 0.473 423,055 0.4671 -1.82%
2005-08-31 0 0.550 0.540 0.550 0.530 0.560 412,000 227,920 0.5532 0.473 0.465 0.473 0.456 0.482 478,843 0.4760 5.77%
2005-08-30 0 0.520 0.520 0.530 0.520 0.530 96,000 50,720 0.5283 0.447 0.447 0.456 0.447 0.456 111,575 0.4546 0.00%
2005-08-29 0 0.520 0.520 0.530 0.510 0.520 300,000 155,700 0.5190 0.447 0.447 0.456 0.439 0.447 348,672 0.4466 -1.89%
2005-08-26 0 0.530 0.520 0.530 0.520 0.530 194,000 101,880 0.5252 0.456 0.447 0.456 0.447 0.456 225,474 0.4518 1.92%
2005-08-25 0 0.520 0.520 0.530 0.510 0.530 536,000 278,840 0.5202 0.447 0.447 0.456 0.439 0.456 622,960 0.4476 0.00%
2005-08-24 0 0.520 0.520 0.540 0.520 0.530 222,000 116,740 0.5259 0.447 0.447 0.465 0.447 0.456 258,017 0.4525 -1.89%
2005-08-23 0 0.530 0.520 0.530 0.520 0.530 492,000 259,760 0.5280 0.456 0.447 0.456 0.447 0.456 571,822 0.4543 0.00%
2005-08-22 0 0.530 0.520 0.530 0.520 0.530 338,000 178,120 0.5270 0.456 0.447 0.456 0.447 0.456 392,837 0.4534 0.00%
2005-08-19 0 0.530 0.530 0.550 0.530 0.540 140,000 74,500 0.5321 0.456 0.456 0.473 0.456 0.465 162,713 0.4579 0.00%
2005-08-18 0 0.530 0.530 0.540 0.530 0.540 864,000 463,940 0.5370 0.456 0.456 0.465 0.456 0.465 1,004,175 0.4620 0.95%
2005-08-17 0 0.550 0.550 0.560 0.540 0.550 696,000 381,900 0.5487 0.452 0.452 0.460 0.444 0.452 847,438 0.4507 0.00%
2005-08-16 0 0.550 0.550 0.560 0.540 0.560 426,000 233,500 0.5481 0.452 0.452 0.460 0.444 0.460 518,691 0.4502 -1.79%
2005-08-15 0 0.560 0.540 0.560 0.540 0.560 916,000 498,080 0.5438 0.460 0.444 0.460 0.444 0.460 1,115,307 0.4466 0.00%
2005-08-12 0 0.560 0.560 0.570 0.560 0.570 1,230,000 691,280 0.5620 0.460 0.460 0.468 0.460 0.468 1,497,628 0.4616 -1.75%
2005-08-11 0 0.570 0.570 0.580 0.570 0.580 542,000 312,440 0.5765 0.468 0.468 0.476 0.468 0.476 659,930 0.4734 0.00%
2005-08-10 0 0.570 0.570 0.580 0.560 0.580 280,000 158,440 0.5659 0.468 0.468 0.476 0.460 0.476 340,923 0.4647 0.00%
2005-08-09 0 0.570 0.560 0.570 0.570 0.570 320,000 182,400 0.5700 0.468 0.460 0.468 0.468 0.468 389,627 0.4681 0.00%
2005-08-08 0 0.570 0.570 0.580 0.570 0.580 432,000 249,100 0.5766 0.468 0.468 0.476 0.468 0.476 525,996 0.4736 -1.72%
2005-08-05 0 0.580 0.580 0.590 0.560 0.600 1,588,000 934,800 0.5887 0.476 0.476 0.485 0.460 0.493 1,933,523 0.4835 3.57%
2005-08-04 0 0.560 0.560 0.570 0.550 0.570 1,328,000 740,540 0.5576 0.460 0.460 0.468 0.452 0.468 1,616,951 0.4580 3.70%
2005-08-03 0 0.540 0.530 0.540 0.530 0.560 2,040,000 1,107,500 0.5429 0.444 0.435 0.444 0.435 0.460 2,483,871 0.4459 -3.57%
2005-08-02 0 0.560 0.550 0.560 0.530 0.580 5,707,000 3,117,100 0.5462 0.460 0.452 0.460 0.435 0.476 6,948,751 0.4486 -3.45%
2005-08-01 0 0.580 0.580 0.590 0.580 0.620 2,492,000 1,485,580 0.5961 0.476 0.476 0.485 0.476 0.509 3,034,219 0.4896 -7.94%
2005-07-29 0 0.630 0.620 0.630 0.620 0.630 598,000 376,700 0.6299 0.517 0.509 0.517 0.509 0.517 728,115 0.5174 0.00%
2005-07-28 0 0.630 0.620 0.630 0.630 0.640 1,210,000 762,680 0.6303 0.517 0.509 0.517 0.517 0.526 1,473,276 0.5177 0.00%
2005-07-27 0 0.630 0.620 0.630 0.610 0.660 5,864,000 3,665,980 0.6252 0.517 0.509 0.517 0.501 0.542 7,139,911 0.5134 -7.35%
2005-07-26 0 0.680 0.680 0.690 0.680 0.700 1,880,000 1,290,240 0.6863 0.558 0.558 0.567 0.558 0.575 2,289,058 0.5637 -1.45%
2005-07-25 0 0.690 0.680 0.690 0.690 0.710 1,088,000 761,700 0.7001 0.567 0.558 0.567 0.567 0.583 1,324,731 0.5750 0.00%
2005-07-22 0 0.690 0.680 0.700 0.680 0.690 544,000 373,500 0.6866 0.567 0.558 0.575 0.558 0.567 662,366 0.5639 1.47%
2005-07-21 0 0.680 0.670 0.680 0.670 0.680 340,000 228,300 0.6715 0.558 0.550 0.558 0.550 0.558 413,978 0.5515 0.00%
2005-07-20 0 0.680 0.670 0.690 0.680 0.690 90,000 61,400 0.6822 0.558 0.550 0.567 0.558 0.567 109,583 0.5603 1.49%
2005-07-19 0 0.670 0.670 0.690 0.670 0.680 246,000 165,020 0.6708 0.550 0.550 0.567 0.550 0.558 299,526 0.5509 0.00%
2005-07-18 0 0.670 0.670 0.700 0.660 0.670 264,000 175,780 0.6658 0.550 0.550 0.575 0.542 0.550 321,442 0.5468 0.00%
2005-07-15 0 0.670 0.670 0.690 0.670 0.680 318,000 214,160 0.6735 0.550 0.550 0.567 0.550 0.558 387,192 0.5531 -1.47%
2005-07-14 0 0.680 0.660 0.680 0.670 0.700 764,000 518,860 0.6791 0.558 0.542 0.558 0.550 0.575 930,234 0.5578 -2.86%
2005-07-13 0 0.700 0.690 0.710 0.690 0.700 336,000 234,840 0.6989 0.575 0.567 0.583 0.567 0.575 409,108 0.5740 0.00%
2005-07-12 0 0.700 0.690 0.700 0.680 0.700 1,542,000 1,067,900 0.6925 0.575 0.567 0.575 0.558 0.575 1,877,514 0.5688 2.94%
2005-07-11 0 0.680 0.680 0.690 0.660 0.680 430,000 288,800 0.6716 0.558 0.558 0.567 0.542 0.558 523,561 0.5516 3.03%
2005-07-08 0 0.660 0.660 0.670 0.630 0.680 1,254,000 812,780 0.6481 0.542 0.542 0.550 0.517 0.558 1,526,850 0.5323 -5.71%
2005-07-07 0 0.700 0.680 0.700 - - 0 0 - 0.575 0.558 0.575 - - 0 - 0.00%
2005-07-06 0 0.700 0.690 0.710 0.690 0.700 526,000 366,500 0.6968 0.575 0.567 0.583 0.567 0.575 640,449 0.5723 0.00%
2005-07-05 0 0.700 0.700 0.710 0.690 0.700 820,000 573,200 0.6990 0.575 0.575 0.583 0.567 0.575 998,419 0.5741 1.45%
2005-07-04 0 0.690 0.690 0.720 0.690 0.720 472,000 332,020 0.7034 0.567 0.567 0.591 0.567 0.591 574,700 0.5777 -4.17%
2005-06-30 0 0.720 0.710 0.730 0.720 0.730 508,000 367,660 0.7237 0.591 0.583 0.600 0.591 0.600 618,533 0.5944 -1.37%
2005-06-29 0 0.730 0.720 0.740 0.730 0.730 386,000 281,780 0.7300 0.600 0.591 0.608 0.600 0.600 469,987 0.5995 0.00%
2005-06-28 0 0.730 0.730 0.740 0.730 0.740 194,000 142,800 0.7361 0.600 0.600 0.608 0.600 0.608 236,211 0.6045 -2.67%
2005-06-27 0 0.750 0.730 0.750 0.720 0.750 426,000 309,380 0.7262 0.616 0.600 0.616 0.591 0.616 518,691 0.5965 2.74%
2005-06-24 0 0.730 0.720 0.730 0.710 0.730 160,000 114,500 0.7156 0.600 0.591 0.600 0.583 0.600 194,813 0.5877 1.39%
2005-06-23 0 0.720 0.720 0.730 0.720 0.730 350,000 254,260 0.7265 0.591 0.591 0.600 0.591 0.600 426,154 0.5966 0.00%
2005-06-22 0 0.720 0.720 0.730 0.720 0.720 130,000 93,600 0.7200 0.591 0.591 0.600 0.591 0.591 158,286 0.5913 -1.37%
2005-06-21 0 0.730 0.700 0.730 0.710 0.730 974,000 692,220 0.7107 0.600 0.575 0.600 0.583 0.600 1,185,927 0.5837 1.39%
2005-06-20 0 0.720 0.720 0.730 0.720 0.720 124,000 89,280 0.7200 0.591 0.591 0.600 0.591 0.591 150,980 0.5913 -1.37%
2005-06-17 0 0.730 0.720 0.730 0.710 0.730 830,000 596,700 0.7189 0.600 0.591 0.600 0.583 0.600 1,010,595 0.5904 0.00%
2005-06-16 0 0.730 0.720 0.730 0.720 0.730 618,000 448,440 0.7256 0.600 0.591 0.600 0.591 0.600 752,467 0.5960 1.39%
2005-06-15 0 0.720 0.720 0.740 0.720 0.720 570,000 411,400 0.7218 0.591 0.591 0.608 0.591 0.591 694,023 0.5928 -1.37%
2005-06-14 0 0.730 0.720 0.730 0.730 0.730 372,000 271,560 0.7300 0.600 0.591 0.600 0.600 0.600 452,941 0.5995 1.39%
2005-06-13 0 0.720 0.720 0.730 0.720 0.730 992,000 723,920 0.7298 0.591 0.591 0.600 0.591 0.600 1,207,843 0.5993 -1.37%
2005-06-10 0 0.730 0.730 0.740 0.730 0.760 420,000 309,940 0.7380 0.600 0.600 0.608 0.600 0.624 511,385 0.6061 -1.35%
2005-06-09 0 0.740 0.740 0.750 0.740 0.750 264,000 197,360 0.7476 0.608 0.608 0.616 0.608 0.616 321,442 0.6140 0.00%
2005-06-08 0 0.740 0.740 0.750 0.740 0.750 136,000 101,140 0.7437 0.608 0.608 0.616 0.608 0.616 165,591 0.6108 -1.33%
2005-06-07 0 0.750 0.740 0.750 0.750 0.750 272,000 204,000 0.7500 0.616 0.608 0.616 0.616 0.616 331,183 0.6160 -1.32%
2005-06-06 0 0.760 0.750 0.760 0.750 0.770 332,000 253,140 0.7625 0.624 0.616 0.624 0.616 0.632 404,238 0.6262 -1.30%
2005-06-03 0 0.770 0.760 0.790 0.740 0.780 1,722,000 1,323,300 0.7685 0.632 0.624 0.649 0.608 0.641 2,096,679 0.6311 4.05%
2005-06-02 0 0.740 0.730 0.740 - - 0 0 - 0.608 0.600 0.608 - - 0 - 0.00%
2005-06-01 0 0.740 0.720 0.740 0.720 0.740 620,000 448,800 0.7239 0.608 0.591 0.608 0.591 0.608 754,902 0.5945 0.00%
2005-05-31 0 0.740 0.730 0.740 0.720 0.740 602,000 433,840 0.7207 0.608 0.600 0.608 0.591 0.608 732,985 0.5919 1.37%
2005-05-30 0 0.730 0.730 0.740 0.720 0.740 532,000 385,660 0.7249 0.600 0.600 0.608 0.591 0.608 647,755 0.5954 1.39%
2005-05-27 0 0.720 0.720 0.740 0.720 0.740 354,000 259,300 0.7325 0.591 0.591 0.608 0.591 0.608 431,025 0.6016 -1.37%
2005-05-26 0 0.730 0.720 0.730 0.720 0.730 630,000 457,900 0.7268 0.600 0.591 0.600 0.591 0.600 767,078 0.5969 0.00%
2005-05-25 0 0.730 0.730 0.740 0.730 0.740 200,000 147,480 0.7374 0.600 0.600 0.608 0.600 0.608 243,517 0.6056 -3.95%
2005-05-24 0 0.760 0.740 0.760 0.740 0.760 118,000 89,320 0.7569 0.624 0.608 0.624 0.608 0.624 143,675 0.6217 2.70%
2005-05-23 0 0.740 0.740 0.760 - - 0 0 - 0.608 0.608 0.624 - - 0 - 0.00%
2005-05-20 0 0.740 0.740 0.760 0.740 0.750 426,000 318,940 0.7487 0.608 0.608 0.624 0.608 0.616 518,691 0.6149 -2.63%
2005-05-19 0 0.760 0.750 0.770 0.740 0.760 376,000 284,840 0.7576 0.624 0.616 0.632 0.608 0.624 457,812 0.6222 2.70%
2005-05-18 0 0.740 0.740 0.750 0.740 0.740 1,482,000 1,096,680 0.7400 0.608 0.608 0.616 0.608 0.608 1,804,459 0.6078 0.00%
2005-05-17 0 0.740 0.740 0.750 0.720 0.770 994,000 745,000 0.7495 0.608 0.608 0.616 0.591 0.632 1,210,278 0.6156 -2.63%
2005-05-13 0 0.760 0.760 0.770 0.760 0.780 300,000 232,000 0.7733 0.624 0.624 0.632 0.624 0.641 365,275 0.6351 -2.56%
2005-05-12 0 0.780 0.780 0.790 0.780 0.790 250,000 195,700 0.7828 0.641 0.641 0.649 0.641 0.649 304,396 0.6429 0.00%
2005-05-11 0 0.780 0.780 0.790 0.780 0.790 1,392,000 1,088,560 0.7820 0.641 0.641 0.649 0.641 0.649 1,694,877 0.6423 -1.27%
2005-05-10 0 0.790 0.790 0.800 0.790 0.800 1,332,000 1,062,060 0.7973 0.649 0.649 0.657 0.649 0.657 1,621,822 0.6549 1.28%
2005-05-09 0 0.780 0.780 0.790 0.760 0.780 1,200,000 930,520 0.7754 0.641 0.641 0.649 0.624 0.641 1,461,101 0.6369 2.63%
2005-05-06 0 0.760 0.760 0.780 0.760 0.780 682,000 528,920 0.7755 0.624 0.624 0.641 0.624 0.641 830,392 0.6370 -2.56%
2005-05-05 0 0.780 0.770 0.780 0.750 0.780 1,270,000 980,300 0.7719 0.641 0.632 0.641 0.616 0.641 1,546,331 0.6340 5.41%
2005-05-04 0 0.740 0.740 0.750 0.730 0.740 636,000 468,740 0.7370 0.608 0.608 0.616 0.600 0.608 774,383 0.6053 2.78%
2005-05-03 0 0.720 0.720 0.740 0.710 0.720 350,000 251,560 0.7187 0.591 0.591 0.608 0.583 0.591 426,154 0.5903 0.00%
2005-04-29 0 0.720 0.710 0.720 0.700 0.720 404,000 288,040 0.7130 0.591 0.583 0.591 0.575 0.591 491,904 0.5856 0.00%
2005-04-28 0 0.720 0.720 0.730 0.720 0.740 160,000 117,200 0.7325 0.591 0.591 0.600 0.591 0.608 194,813 0.6016 -2.70%
2005-04-27 0 0.740 0.720 0.740 0.710 0.740 636,000 459,000 0.7217 0.608 0.591 0.608 0.583 0.608 774,383 0.5927 1.37%
2005-04-26 0 0.730 0.720 0.730 0.720 0.730 160,000 116,500 0.7281 0.600 0.591 0.600 0.591 0.600 194,813 0.5980 1.39%
2005-04-25 0 0.720 0.710 0.720 0.720 0.730 736,000 530,720 0.7211 0.591 0.583 0.591 0.591 0.600 896,142 0.5922 0.00%
2005-04-22 0 0.720 0.720 0.730 0.720 0.740 1,190,000 869,300 0.7305 0.591 0.591 0.600 0.591 0.608 1,448,925 0.6000 0.00%
2005-04-21 0 0.720 0.710 0.720 0.700 0.720 650,000 459,500 0.7069 0.591 0.583 0.591 0.575 0.591 791,429 0.5806 1.41%
2005-04-20 0 0.710 0.710 0.720 0.710 0.750 1,490,000 1,090,500 0.7319 0.583 0.583 0.591 0.583 0.616 1,814,200 0.6011 -2.74%
2005-04-19 0 0.730 0.720 0.730 0.710 0.740 456,000 331,260 0.7264 0.600 0.591 0.600 0.583 0.608 555,218 0.5966 2.82%
2005-04-18 0 0.710 0.700 0.710 0.700 0.720 2,100,000 1,494,980 0.7119 0.583 0.575 0.583 0.575 0.591 2,556,926 0.5847 -4.05%
2005-04-15 0 0.740 0.740 0.750 0.740 0.760 1,092,000 818,240 0.7493 0.608 0.608 0.616 0.608 0.624 1,329,602 0.6154 -2.63%
2005-04-14 0 0.760 0.760 0.770 0.760 0.770 722,000 549,520 0.7611 0.624 0.624 0.632 0.624 0.632 879,096 0.6251 -1.30%
2005-04-13 0 0.770 0.760 0.770 0.770 0.780 556,000 429,100 0.7718 0.632 0.624 0.632 0.632 0.641 676,977 0.6338 -1.28%
2005-04-12 0 0.780 0.770 0.780 0.770 0.780 792,000 610,340 0.7706 0.641 0.632 0.641 0.632 0.641 964,326 0.6329 0.00%
2005-04-11 0 0.780 0.780 0.790 0.770 0.790 382,000 298,860 0.7824 0.641 0.641 0.649 0.632 0.649 465,117 0.6425 -2.50%
2005-04-08 0 0.800 0.790 0.800 0.790 0.800 350,000 278,200 0.7949 0.657 0.649 0.657 0.649 0.657 426,154 0.6528 0.00%
2005-04-07 0 0.800 0.800 0.810 0.790 0.800 262,000 209,500 0.7996 0.657 0.657 0.665 0.649 0.657 319,007 0.6567 0.00%
2005-04-06 0 0.800 0.790 0.810 0.790 0.810 624,000 499,200 0.8000 0.657 0.649 0.665 0.649 0.665 759,772 0.6570 2.56%
2005-04-04 0 0.780 0.780 0.790 0.770 0.780 560,000 436,280 0.7791 0.641 0.641 0.649 0.632 0.641 681,847 0.6399 0.00%
2005-04-01 0 0.780 0.780 0.790 0.780 0.800 940,000 745,800 0.7934 0.641 0.641 0.649 0.641 0.657 1,144,529 0.6516 -1.27%
2005-03-31 0 0.790 0.790 0.800 0.790 0.810 618,000 491,560 0.7954 0.649 0.649 0.657 0.649 0.665 752,467 0.6533 0.00%
2005-03-30 0 0.790 0.790 0.800 0.790 0.800 638,000 508,720 0.7974 0.649 0.649 0.657 0.649 0.657 776,818 0.6549 -1.25%
2005-03-29 0 0.800 0.800 0.810 0.800 0.820 436,000 352,120 0.8076 0.657 0.657 0.665 0.657 0.673 530,867 0.6633 0.00%
2005-03-24 0 0.800 0.800 0.810 0.790 0.800 668,000 533,000 0.7979 0.657 0.657 0.665 0.649 0.657 813,346 0.6553 1.27%
2005-03-23 0 0.790 0.790 0.800 0.790 0.810 2,018,000 1,605,900 0.7958 0.649 0.649 0.657 0.649 0.665 2,457,084 0.6536 -2.47%
2005-03-22 0 0.810 0.810 0.830 0.800 0.850 3,086,000 2,513,980 0.8146 0.665 0.665 0.682 0.657 0.698 3,757,464 0.6691 -4.71%
2005-03-21 0 0.850 0.850 0.860 0.840 0.870 1,240,000 1,054,740 0.8506 0.698 0.698 0.706 0.690 0.715 1,509,804 0.6986 -2.30%
2005-03-18 0 0.870 0.860 0.880 0.860 0.870 1,158,000 1,001,980 0.8653 0.715 0.706 0.723 0.706 0.715 1,409,962 0.7106 1.16%
2005-03-17 0 0.860 0.860 0.870 0.850 0.860 1,200,000 1,024,200 0.8535 0.706 0.706 0.715 0.698 0.706 1,461,101 0.7010 0.00%
2005-03-16 0 0.860 0.860 0.870 0.850 0.870 1,482,000 1,275,600 0.8607 0.706 0.706 0.715 0.698 0.715 1,804,459 0.7069 0.00%
2005-03-15 0 0.860 0.860 0.870 0.860 0.880 2,418,000 2,085,640 0.8625 0.706 0.706 0.715 0.706 0.723 2,944,118 0.7084 0.00%
2005-03-14 0 0.860 0.860 0.870 0.860 0.900 5,426,000 4,781,320 0.8812 0.706 0.706 0.715 0.706 0.739 6,606,610 0.7237 -4.44%
2005-03-11 0 0.900 0.890 0.900 0.880 0.920 17,548,000 15,839,000 0.9026 0.739 0.731 0.739 0.723 0.756 21,366,161 0.7413 3.45%
2005-03-10 0 0.870 0.870 0.880 0.830 0.880 4,776,000 4,093,240 0.8570 0.715 0.715 0.723 0.682 0.723 5,815,180 0.7039 1.16%
2005-03-09 0 0.860 0.850 0.860 0.800 0.900 9,252,000 7,944,720 0.8587 0.706 0.698 0.706 0.657 0.739 11,265,085 0.7053 3.61%
2005-03-08 0 0.830 0.820 0.830 0.810 0.830 538,000 438,140 0.8144 0.682 0.673 0.682 0.665 0.682 655,060 0.6689 1.22%
2005-03-07 0 0.820 0.810 0.820 0.800 0.830 1,878,000 1,515,800 0.8071 0.673 0.665 0.673 0.657 0.682 2,286,622 0.6629 1.23%
2005-03-04 0 0.810 0.810 0.820 0.810 0.830 2,792,000 2,283,860 0.8180 0.665 0.665 0.673 0.665 0.682 3,399,494 0.6718 -2.41%
2005-03-03 0 0.830 0.830 0.840 0.820 0.840 2,418,000 1,993,300 0.8244 0.682 0.682 0.690 0.673 0.690 2,944,118 0.6770 1.22%
2005-03-02 0 0.820 0.820 0.830 0.820 0.870 7,028,000 5,909,940 0.8409 0.673 0.673 0.682 0.673 0.715 8,557,179 0.6906 -4.65%
2005-03-01 0 0.860 0.860 0.870 0.840 0.880 21,538,000 18,499,400 0.8589 0.706 0.706 0.715 0.690 0.723 26,224,320 0.7054 4.88%
2005-02-28 0 0.820 0.810 0.820 0.760 0.820 7,816,000 6,203,180 0.7937 0.673 0.665 0.673 0.624 0.673 9,516,635 0.6518 7.89%
2005-02-25 0 0.760 0.750 0.760 0.750 0.770 5,262,000 3,992,500 0.7587 0.624 0.616 0.624 0.616 0.632 6,406,926 0.6232 -2.56%
2005-02-24 0 0.780 0.770 0.780 0.760 0.800 5,286,000 4,120,980 0.7796 0.641 0.632 0.641 0.624 0.657 6,436,148 0.6403 -1.27%
2005-02-23 0 0.790 0.780 0.790 0.780 0.810 4,192,545 3,338,772 0.7964 0.649 0.641 0.649 0.641 0.665 5,104,775 0.6540 -2.47%
2005-02-22 0 0.810 0.810 0.820 0.810 0.850 10,250,000 8,455,020 0.8249 0.665 0.665 0.673 0.665 0.698 12,480,234 0.6775 -1.22%
2005-02-21 0 0.820 0.810 0.820 0.730 0.830 22,226,000 17,703,120 0.7965 0.673 0.665 0.673 0.600 0.682 27,062,018 0.6542 13.89%
2005-02-18 0 0.720 0.710 0.730 0.720 0.730 728,000 526,960 0.7238 0.591 0.583 0.600 0.591 0.600 886,401 0.5945 -1.37%
2005-02-17 0 0.730 0.720 0.730 0.730 0.740 286,000 208,980 0.7307 0.600 0.591 0.600 0.600 0.608 348,229 0.6001 -1.35%
2005-02-16 0 0.740 0.730 0.740 0.720 0.750 1,192,000 874,780 0.7339 0.608 0.600 0.608 0.591 0.616 1,451,360 0.6027 1.37%
2005-02-15 0 0.730 0.720 0.730 0.710 0.730 480,000 347,300 0.7235 0.600 0.591 0.600 0.583 0.600 584,440 0.5942 0.00%
2005-02-14 0 0.730 0.720 0.730 0.700 0.730 650,000 462,000 0.7108 0.600 0.591 0.600 0.575 0.600 791,429 0.5838 2.82%
2005-02-08 0 0.710 0.700 0.710 - - 0 0 - 0.583 0.575 0.583 - - 0 - 0.00%
2005-02-07 0 0.710 0.700 0.710 0.700 0.720 626,000 441,360 0.7050 0.583 0.575 0.583 0.575 0.591 762,207 0.5791 0.00%
2005-02-04 0 0.710 0.710 0.720 0.700 0.720 1,184,000 836,400 0.7064 0.583 0.583 0.591 0.575 0.591 1,441,619 0.5802 -1.39%
2005-02-03 0 0.720 0.710 0.720 0.710 0.720 338,000 241,680 0.7150 0.591 0.583 0.591 0.583 0.591 411,543 0.5873 1.41%
2005-02-02 0 0.710 0.700 0.710 0.710 0.720 340,000 243,600 0.7165 0.583 0.575 0.583 0.583 0.591 413,978 0.5884 -2.74%
2005-02-01 0 0.730 0.710 0.740 0.700 0.740 2,012,000 1,439,480 0.7154 0.600 0.583 0.608 0.575 0.608 2,449,779 0.5876 -1.35%
2005-01-31 0 0.740 0.730 0.740 0.720 0.750 1,766,000 1,287,280 0.7289 0.608 0.600 0.608 0.591 0.616 2,150,253 0.5987 1.37%
2005-01-28 0 0.730 0.720 0.730 0.710 0.740 1,718,000 1,247,760 0.7263 0.600 0.591 0.600 0.583 0.608 2,091,809 0.5965 -2.67%
2005-01-27 0 0.750 0.740 0.750 0.740 0.770 1,746,000 1,319,260 0.7556 0.616 0.608 0.616 0.608 0.632 2,125,901 0.6206 -1.32%
2005-01-26 0 0.760 0.750 0.760 0.730 0.770 6,126,000 4,586,740 0.7487 0.624 0.616 0.624 0.600 0.632 7,458,918 0.6149 4.11%
2005-01-25 0 0.730 0.730 0.740 0.700 0.740 6,434,000 4,630,980 0.7198 0.600 0.600 0.608 0.575 0.608 7,833,934 0.5911 5.80%
2005-01-24 0 0.690 0.680 0.690 0.670 0.720 4,128,000 2,887,780 0.6996 0.567 0.558 0.567 0.550 0.591 5,026,186 0.5745 4.55%
2005-01-21 0 0.660 0.640 0.660 0.630 0.660 794,000 507,740 0.6395 0.542 0.526 0.542 0.517 0.542 966,762 0.5252 0.00%
2005-01-20 0 0.660 0.650 0.660 0.650 0.670 386,000 256,300 0.6640 0.542 0.534 0.542 0.534 0.550 469,987 0.5453 -2.94%
2005-01-19 0 0.680 0.660 0.680 0.660 0.680 200,000 132,680 0.6634 0.558 0.542 0.558 0.542 0.558 243,517 0.5448 1.49%
2005-01-18 0 0.670 0.640 0.670 0.640 0.670 160,000 103,720 0.6483 0.550 0.526 0.550 0.526 0.550 194,813 0.5324 -1.47%
2005-01-17 0 0.680 0.660 0.680 0.660 0.680 118,000 79,360 0.6725 0.558 0.542 0.558 0.542 0.558 143,675 0.5524 1.49%
2005-01-14 0 0.670 0.650 0.670 0.650 0.670 466,000 305,680 0.6560 0.550 0.534 0.550 0.534 0.550 567,394 0.5387 -1.47%
2005-01-13 0 0.680 0.660 0.680 0.670 0.680 36,000 24,440 0.6789 0.558 0.542 0.558 0.550 0.558 43,833 0.5576 1.49%
2005-01-12 0 0.670 0.670 0.690 0.670 0.700 814,000 556,280 0.6834 0.550 0.550 0.567 0.550 0.575 991,113 0.5613 -2.90%
2005-01-11 0 0.690 0.680 0.690 0.680 0.710 2,200,000 1,524,560 0.6930 0.567 0.558 0.567 0.558 0.583 2,678,684 0.5691 2.99%
2005-01-10 0 0.670 0.660 0.670 0.640 0.680 1,728,000 1,128,800 0.6532 0.550 0.542 0.550 0.526 0.558 2,103,985 0.5365 1.52%
2005-01-07 0 0.660 0.650 0.660 0.640 0.660 1,158,000 749,060 0.6469 0.542 0.534 0.542 0.526 0.542 1,409,962 0.5313 1.54%
2005-01-06 0 0.650 0.630 0.650 0.630 0.660 768,000 496,360 0.6463 0.534 0.517 0.534 0.517 0.542 935,104 0.5308 0.00%
2005-01-05 0 0.650 0.630 0.650 0.630 0.650 518,000 328,920 0.6350 0.534 0.517 0.534 0.517 0.534 630,708 0.5215 -1.52%
2005-01-04 0 0.660 0.650 0.660 0.640 0.660 1,384,000 899,260 0.6498 0.542 0.534 0.542 0.526 0.542 1,685,136 0.5336 -2.94%
2005-01-03 0 0.680 0.670 0.680 0.600 0.700 2,416,000 1,597,980 0.6614 0.558 0.550 0.558 0.493 0.575 2,941,682 0.5432 7.94%
2004-12-31 0 0.630 0.610 0.630 0.620 0.640 2,090,000 1,301,600 0.6228 0.517 0.501 0.517 0.509 0.526 2,544,750 0.5115 -4.55%
2004-12-30 0 0.660 0.630 0.660 0.640 0.680 3,472,000 2,252,560 0.6488 0.542 0.517 0.542 0.526 0.558 4,227,451 0.5328 -4.35%
2004-12-29 0 0.690 0.660 0.690 0.660 0.720 4,868,000 3,303,580 0.6786 0.567 0.542 0.567 0.542 0.591 5,927,198 0.5574 -8.00%
2004-12-28 0 0.750 0.720 0.760 0.720 0.780 1,250,000 947,960 0.7584 0.616 0.591 0.624 0.591 0.641 1,521,980 0.6228 -3.85%
2004-12-24 0 0.780 0.760 0.780 0.750 0.780 330,000 251,440 0.7619 0.641 0.624 0.641 0.616 0.641 401,803 0.6258 1.30%
2004-12-23 0 0.770 0.760 0.770 0.760 0.780 3,272,000 2,517,460 0.7694 0.632 0.624 0.632 0.624 0.641 3,983,934 0.6319 -1.28%
2004-12-22 0 0.780 0.770 0.780 0.760 0.800 838,000 647,760 0.7730 0.641 0.632 0.641 0.624 0.657 1,020,335 0.6349 1.30%
2004-12-21 0 0.770 0.770 0.780 0.760 0.790 4,170,000 3,233,400 0.7754 0.632 0.632 0.641 0.624 0.649 5,077,324 0.6368 -1.28%
2004-12-20 0 0.780 0.770 0.780 0.740 0.780 1,306,000 992,740 0.7601 0.641 0.632 0.641 0.608 0.641 1,590,164 0.6243 0.00%
2004-12-17 0 0.780 0.780 0.800 0.750 0.800 1,006,000 771,340 0.7667 0.641 0.641 0.657 0.616 0.657 1,224,889 0.6297 -1.27%
2004-12-16 0 0.790 0.780 0.790 0.680 0.790 788,000 606,720 0.7699 0.649 0.641 0.649 0.558 0.649 959,456 0.6324 1.28%
2004-12-15 0 0.780 0.750 0.780 0.750 0.780 230,000 174,200 0.7574 0.641 0.616 0.641 0.616 0.641 280,044 0.6220 -1.27%
2004-12-14 0 0.790 0.760 0.790 0.760 0.790 518,000 401,460 0.7750 0.649 0.624 0.649 0.624 0.649 630,708 0.6365 0.00%
2004-12-13 0 0.790 0.780 0.790 0.770 0.800 814,000 641,020 0.7875 0.649 0.641 0.649 0.632 0.657 991,113 0.6468 -1.25%
2004-12-10 0 0.800 0.790 0.800 0.790 0.800 632,000 503,700 0.7970 0.657 0.649 0.657 0.649 0.657 769,513 0.6546 0.00%
2004-12-09 0 0.800 0.800 0.810 0.790 0.810 1,134,000 906,200 0.7991 0.657 0.657 0.665 0.649 0.665 1,380,740 0.6563 0.00%
2004-12-08 0 0.800 0.790 0.800 0.780 0.800 796,000 631,400 0.7932 0.657 0.649 0.657 0.641 0.657 969,197 0.6515 0.00%
2004-12-07 0 0.800 0.780 0.800 0.770 0.810 1,664,000 1,313,320 0.7893 0.657 0.641 0.657 0.632 0.665 2,026,059 0.6482 2.56%
2004-12-06 0 0.780 0.780 0.790 0.770 0.810 1,090,000 857,500 0.7867 0.641 0.641 0.649 0.632 0.665 1,327,166 0.6461 -2.50%
2004-12-03 0 0.800 0.790 0.800 0.760 0.830 2,832,000 2,264,040 0.7994 0.657 0.649 0.657 0.624 0.682 3,448,197 0.6566 -3.61%
2004-12-02 0 0.830 0.830 0.840 0.810 0.840 2,594,000 2,149,200 0.8285 0.682 0.682 0.690 0.665 0.690 3,158,412 0.6805 2.47%
2004-12-01 0 0.810 0.810 0.820 0.780 0.830 3,920,000 3,169,880 0.8086 0.665 0.665 0.673 0.641 0.682 4,772,929 0.6641 -4.71%
2004-11-30 0 0.850 0.830 0.850 0.810 0.850 3,412,000 2,816,280 0.8254 0.698 0.682 0.698 0.665 0.698 4,154,396 0.6779 -2.30%
2004-11-29 0 0.870 0.860 0.870 0.810 0.910 4,450,000 3,849,900 0.8651 0.715 0.706 0.715 0.665 0.747 5,418,248 0.7105 -3.33%
2004-11-26 0 0.900 0.890 0.900 0.890 0.930 8,298,000 7,573,160 0.9126 0.739 0.731 0.739 0.731 0.764 10,103,510 0.7496 0.00%
2004-11-25 0 0.900 0.890 0.900 0.880 0.960 5,272,000 4,800,140 0.9105 0.739 0.731 0.739 0.723 0.788 6,419,102 0.7478 -2.17%
2004-11-24 0 0.920 0.910 0.920 0.850 0.930 37,776,000 31,492,760 0.8337 0.756 0.747 0.756 0.698 0.764 45,995,446 0.6847 10.84%
2004-11-23 0 0.830 0.820 0.830 0.780 0.860 11,364,000 9,386,200 0.8260 0.682 0.673 0.682 0.641 0.706 13,836,622 0.6784 0.00%
2004-11-22 0 0.830 0.820 0.830 0.720 0.840 11,394,000 9,145,080 0.8026 0.682 0.673 0.682 0.591 0.690 13,873,150 0.6592 13.70%
2004-11-19 0 0.730 0.720 0.730 0.660 0.730 7,870,000 5,544,240 0.7045 0.600 0.591 0.600 0.542 0.600 9,582,385 0.5786 12.31%
2004-11-18 0 0.650 0.640 0.650 0.650 0.660 1,166,000 760,160 0.6519 0.534 0.526 0.534 0.534 0.542 1,419,703 0.5354 1.56%
2004-11-17 0 0.640 0.640 0.650 0.640 0.660 1,626,000 1,057,560 0.6504 0.526 0.526 0.534 0.526 0.542 1,979,791 0.5342 0.00%
2004-11-16 0 0.640 0.620 0.640 0.620 0.660 2,108,000 1,337,300 0.6344 0.526 0.509 0.526 0.509 0.542 2,566,667 0.5210 -3.03%
2004-11-15 0 0.660 0.650 0.660 0.650 0.680 6,292,000 4,174,020 0.6634 0.542 0.534 0.542 0.534 0.558 7,661,037 0.5448 1.54%
2004-11-12 0 0.650 0.640 0.650 0.610 0.650 2,728,000 1,692,640 0.6205 0.534 0.526 0.534 0.501 0.534 3,321,569 0.5096 6.56%
2004-11-11 0 0.610 0.610 0.620 0.610 0.620 768,000 472,420 0.6151 0.501 0.501 0.509 0.501 0.509 935,104 0.5052 0.00%
2004-11-10 0 0.610 0.600 0.610 0.600 0.610 660,000 398,660 0.6040 0.501 0.493 0.501 0.493 0.501 803,605 0.4961 1.67%
2004-11-09 0 0.600 0.590 0.600 0.590 0.630 2,022,000 1,226,040 0.6064 0.493 0.485 0.493 0.485 0.517 2,461,954 0.4980 -4.76%
2004-11-08 0 0.630 0.630 0.640 0.620 0.650 1,832,000 1,172,520 0.6400 0.517 0.517 0.526 0.509 0.534 2,230,614 0.5256 -1.56%
2004-11-05 0 0.640 0.620 0.640 0.610 0.660 4,292,000 2,732,980 0.6368 0.526 0.509 0.526 0.501 0.542 5,225,870 0.5230 4.92%
2004-11-04 0 0.610 0.610 0.620 0.580 0.620 2,618,000 1,580,680 0.6038 0.501 0.501 0.509 0.476 0.509 3,187,634 0.4959 5.17%
2004-11-03 0 0.580 0.580 0.590 0.570 0.580 490,000 283,200 0.5780 0.476 0.476 0.485 0.468 0.476 596,616 0.4747 0.00%
2004-11-02 0 0.580 0.570 0.580 0.570 0.580 628,000 363,500 0.5788 0.476 0.468 0.476 0.468 0.476 764,643 0.4754 -1.69%
2004-11-01 0 0.590 0.580 0.590 0.570 0.590 548,000 318,680 0.5815 0.485 0.476 0.485 0.468 0.485 667,236 0.4776 3.51%
2004-10-29 0 0.570 0.570 0.580 0.560 0.570 242,000 136,840 0.5655 0.468 0.468 0.476 0.460 0.468 294,655 0.4644 0.00%
2004-10-28 0 0.570 0.570 0.580 0.570 0.570 800,000 456,000 0.5700 0.468 0.468 0.476 0.468 0.468 974,067 0.4681 0.00%
2004-10-27 0 0.570 0.570 0.580 0.570 0.570 700,000 399,000 0.5700 0.468 0.468 0.476 0.468 0.468 852,309 0.4681 -1.72%
2004-10-26 0 0.580 0.580 0.590 0.570 0.580 1,158,000 667,240 0.5762 0.476 0.476 0.485 0.468 0.476 1,409,962 0.4732 1.75%
2004-10-25 0 0.570 0.560 0.580 0.560 0.570 404,000 228,440 0.5654 0.468 0.460 0.476 0.460 0.468 491,904 0.4644 -1.72%
2004-10-21 0 0.580 0.570 0.580 0.560 0.580 732,000 416,880 0.5695 0.476 0.468 0.476 0.460 0.476 891,271 0.4677 -1.69%
2004-10-20 0 0.590 0.570 0.590 0.560 0.590 1,506,000 860,280 0.5712 0.485 0.468 0.485 0.460 0.485 1,833,681 0.4692 5.36%
2004-10-19 0 0.560 0.550 0.560 0.560 0.570 590,000 330,900 0.5608 0.460 0.452 0.460 0.460 0.468 718,374 0.4606 -1.75%
2004-10-18 0 0.570 0.560 0.580 0.540 0.580 714,000 400,580 0.5610 0.468 0.460 0.476 0.444 0.476 869,355 0.4608 -1.72%
2004-10-15 0 0.580 0.560 0.580 0.560 0.580 406,000 228,360 0.5625 0.476 0.460 0.476 0.460 0.476 494,339 0.4620 1.75%
2004-10-14 0 0.570 0.560 0.570 0.540 0.590 1,296,000 740,320 0.5712 0.468 0.460 0.468 0.444 0.485 1,577,989 0.4692 0.00%
2004-10-13 0 0.570 0.560 0.570 0.560 0.580 318,000 179,360 0.5640 0.468 0.460 0.468 0.460 0.476 387,192 0.4632 -1.72%
2004-10-12 0 0.580 0.570 0.580 0.570 0.580 60,000 34,400 0.5733 0.476 0.468 0.476 0.468 0.476 73,055 0.4709 1.75%
2004-10-11 0 0.570 0.570 0.590 0.560 0.570 460,000 259,300 0.5637 0.468 0.468 0.485 0.460 0.468 560,089 0.4630 0.00%
2004-10-08 0 0.570 0.570 0.590 0.570 0.600 562,000 327,380 0.5825 0.468 0.468 0.485 0.468 0.493 684,282 0.4784 -3.39%
2004-10-07 0 0.590 0.580 0.600 0.580 0.590 370,000 217,340 0.5874 0.485 0.476 0.493 0.476 0.485 450,506 0.4824 1.72%
2004-10-06 0 0.580 0.560 0.580 0.560 0.580 670,000 383,500 0.5724 0.476 0.460 0.476 0.460 0.476 815,781 0.4701 0.00%
2004-10-05 0 0.580 0.580 0.590 0.580 0.620 2,428,000 1,453,660 0.5987 0.476 0.476 0.485 0.476 0.509 2,956,293 0.4917 -3.33%
2004-10-04 0 0.600 0.590 0.600 0.580 0.600 1,150,000 681,380 0.5925 0.493 0.485 0.493 0.476 0.493 1,400,221 0.4866 1.69%
2004-09-30 0 0.590 0.590 0.600 0.570 0.590 140,000 81,500 0.5821 0.485 0.485 0.493 0.468 0.485 170,462 0.4781 -1.67%
2004-09-28 0 0.600 0.570 0.600 0.570 0.600 340,000 194,800 0.5729 0.493 0.468 0.493 0.468 0.493 413,978 0.4706 5.26%
2004-09-27 0 0.570 0.560 0.570 0.570 0.570 380,000 216,600 0.5700 0.468 0.460 0.468 0.468 0.468 462,682 0.4681 -1.72%
2004-09-24 0 0.580 0.560 0.580 0.560 0.590 180,000 105,000 0.5833 0.476 0.460 0.476 0.460 0.485 219,165 0.4791 -3.33%
2004-09-23 0 0.600 0.570 0.610 0.600 0.600 80,000 48,000 0.6000 0.493 0.468 0.501 0.493 0.493 97,407 0.4928 -1.64%
2004-09-22 0 0.610 0.590 0.610 - - 0 0 - 0.501 0.485 0.501 - - 0 - 0.00%
2004-09-21 0 0.610 0.600 0.610 0.590 0.610 500,000 298,000 0.5960 0.501 0.493 0.501 0.485 0.501 608,792 0.4895 1.67%
2004-09-20 0 0.600 0.590 0.600 0.590 0.600 320,000 188,800 0.5900 0.493 0.485 0.493 0.485 0.493 389,627 0.4846 0.00%
2004-09-17 0 0.600 0.590 0.600 0.580 0.610 742,000 446,320 0.6015 0.493 0.485 0.493 0.476 0.501 903,447 0.4940 -3.23%
2004-09-16 0 0.620 0.620 0.640 0.620 0.650 894,000 560,520 0.6270 0.509 0.509 0.526 0.509 0.534 1,088,520 0.5149 -1.59%
2004-09-15 0 0.630 0.620 0.630 0.610 0.660 7,070,000 4,493,100 0.6355 0.517 0.509 0.517 0.501 0.542 8,608,318 0.5219 1.61%
2004-09-14 0 0.620 0.610 0.620 0.530 0.620 6,134,000 3,600,740 0.5870 0.509 0.501 0.509 0.435 0.509 7,468,659 0.4821 19.23%
2004-09-13 0 0.520 0.520 0.540 0.520 0.540 1,160,000 612,160 0.5277 0.427 0.427 0.444 0.427 0.444 1,412,397 0.4334 1.96%
2004-09-10 0 0.510 0.510 0.540 0.510 0.520 40,000 20,700 0.5175 0.419 0.419 0.444 0.419 0.427 48,703 0.4250 -7.27%
2004-09-09 0 0.550 0.520 0.550 0.550 0.550 30,000 16,500 0.5500 0.452 0.427 0.452 0.452 0.452 36,528 0.4517 1.85%
2004-09-08 0 0.540 0.530 0.550 0.520 0.540 286,000 152,380 0.5328 0.444 0.435 0.452 0.427 0.444 348,229 0.4376 1.89%
2004-09-07 0 0.530 0.530 0.550 0.530 0.550 648,000 347,380 0.5361 0.435 0.435 0.452 0.435 0.452 788,994 0.4403 -1.85%
2004-09-06 0 0.540 0.530 0.540 0.530 0.550 212,000 114,200 0.5387 0.444 0.435 0.444 0.435 0.452 258,128 0.4424 -1.82%
2004-09-03 0 0.550 0.530 0.550 0.540 0.550 40,000 21,800 0.5450 0.452 0.435 0.452 0.444 0.452 48,703 0.4476 0.00%
2004-09-02 0 0.550 0.550 0.570 0.550 0.570 448,000 249,400 0.5567 0.452 0.452 0.468 0.452 0.468 545,478 0.4572 0.00%
2004-09-01 0 0.550 0.540 0.550 0.550 0.560 150,000 83,000 0.5533 0.452 0.444 0.452 0.452 0.460 182,638 0.4545 -1.79%
2004-08-31 0 0.560 0.550 0.560 0.560 0.570 350,000 197,760 0.5650 0.460 0.452 0.460 0.460 0.468 426,154 0.4641 -3.45%
2004-08-30 0 0.580 0.560 0.590 0.580 0.580 20,000 11,600 0.5800 0.476 0.460 0.485 0.476 0.476 24,352 0.4764 -0.00%
2004-08-27 0 0.600 0.570 0.600 0.570 0.600 1,498,000 863,740 0.5766 0.476 0.453 0.476 0.453 0.476 1,886,835 0.4578 3.45%
2004-08-26 0 0.580 0.580 0.590 0.570 0.600 806,000 467,080 0.5795 0.460 0.460 0.468 0.453 0.476 1,015,213 0.4601 1.75%
2004-08-25 0 0.570 0.570 0.590 0.560 0.580 244,000 139,320 0.5710 0.453 0.453 0.468 0.445 0.460 307,335 0.4533 0.00%
2004-08-24 0 0.570 0.560 0.580 0.550 0.570 138,000 76,260 0.5526 0.453 0.445 0.460 0.437 0.453 173,821 0.4387 1.79%
2004-08-23 0 0.560 0.560 0.570 0.550 0.560 88,000 48,940 0.5561 0.445 0.445 0.453 0.437 0.445 110,842 0.4415 0.00%
2004-08-20 0 0.560 0.550 0.560 0.540 0.560 448,000 246,620 0.5505 0.445 0.437 0.445 0.429 0.445 564,287 0.4370 0.00%
2004-08-19 0 0.560 0.540 0.560 0.540 0.560 920,000 500,320 0.5438 0.445 0.429 0.445 0.429 0.445 1,158,804 0.4318 0.00%
2004-08-18 0 0.560 0.550 0.560 0.540 0.580 770,000 425,900 0.5531 0.445 0.437 0.445 0.429 0.460 969,868 0.4391 -3.45%
2004-08-17 0 0.580 0.560 0.580 0.580 0.580 180,000 104,400 0.5800 0.460 0.445 0.460 0.460 0.460 226,723 0.4605 0.00%
2004-08-16 0 0.580 0.580 0.590 0.580 0.590 168,000 98,260 0.5849 0.460 0.460 0.468 0.460 0.468 211,608 0.4643 -1.69%
2004-08-13 0 0.590 0.590 0.600 0.580 0.580 220,000 127,600 0.5800 0.468 0.468 0.476 0.460 0.460 277,105 0.4605 -3.28%
2004-08-12 0 0.610 0.590 0.610 0.570 0.610 368,000 213,680 0.5807 0.484 0.468 0.484 0.453 0.484 463,522 0.4610 1.67%
2004-08-11 0 0.600 0.600 0.610 0.580 0.610 460,000 270,900 0.5889 0.476 0.476 0.484 0.460 0.484 579,402 0.4676 0.00%
2004-08-10 0 0.600 0.590 0.600 0.560 0.620 364,000 216,280 0.5942 0.476 0.468 0.476 0.445 0.492 458,483 0.4717 0.00%
2004-08-09 0 0.600 0.600 0.630 0.600 0.600 98,000 59,300 0.6051 0.476 0.476 0.500 0.476 0.476 123,438 0.4804 -3.23%
2004-08-06 0 0.620 0.620 0.630 0.600 0.600 380,000 228,000 0.6000 0.492 0.492 0.500 0.476 0.476 478,636 0.4764 -1.59%
2004-08-05 0 0.630 0.610 0.630 0.610 0.630 290,000 179,800 0.6200 0.500 0.484 0.500 0.484 0.500 365,275 0.4922 1.61%
2004-08-04 0 0.620 0.600 0.620 0.600 0.620 420,000 255,120 0.6074 0.492 0.476 0.492 0.476 0.492 529,019 0.4823 -1.59%
2004-08-03 0 0.630 0.610 0.640 0.610 0.630 616,000 381,820 0.6198 0.500 0.484 0.508 0.484 0.500 775,895 0.4921 -3.08%
2004-08-02 0 0.650 0.620 0.650 - - 0 0 - 0.516 0.492 0.516 - - 0 - -1.52%
2004-07-30 0 0.660 0.640 0.660 0.640 0.660 710,000 464,500 0.6542 0.524 0.508 0.524 0.508 0.524 894,294 0.5194 3.13%
2004-07-29 0 0.640 0.640 0.650 0.630 0.640 974,000 619,260 0.6358 0.508 0.508 0.516 0.500 0.508 1,226,821 0.5048 -1.54%
2004-07-28 0 0.650 0.650 0.660 0.640 0.660 1,034,000 670,840 0.6488 0.516 0.516 0.524 0.508 0.524 1,302,395 0.5151 -4.41%
2004-07-27 0 0.680 0.670 0.680 0.660 0.740 5,558,000 3,907,340 0.7030 0.540 0.532 0.540 0.524 0.588 7,000,687 0.5581 1.49%
2004-07-26 0 0.670 0.660 0.670 0.620 0.670 936,000 606,800 0.6483 0.532 0.524 0.532 0.492 0.532 1,178,957 0.5147 0.00%
2004-07-23 0 0.670 0.650 0.670 0.640 0.670 2,628,000 1,724,540 0.6562 0.532 0.516 0.532 0.508 0.532 3,310,149 0.5210 3.08%
2004-07-22 0 0.650 0.650 0.660 0.600 0.660 1,594,000 1,013,360 0.6357 0.516 0.516 0.524 0.476 0.524 2,007,754 0.5047 6.56%
2004-07-21 0 0.610 0.600 0.620 0.600 0.620 322,000 195,840 0.6082 0.484 0.476 0.492 0.476 0.492 405,581 0.4829 0.00%
2004-07-20 0 0.610 0.600 0.610 0.600 0.610 570,000 346,580 0.6080 0.484 0.476 0.484 0.476 0.484 717,955 0.4827 -1.61%
2004-07-19 0 0.620 0.620 0.630 0.610 0.640 938,000 585,140 0.6238 0.492 0.492 0.500 0.484 0.508 1,181,476 0.4953 0.00%
2004-07-16 0 0.620 0.570 0.620 - - 0 0 - 0.492 0.453 0.492 - - 0 - 0.00%
2004-07-15 0 0.620 0.590 0.620 0.620 0.630 110,000 68,500 0.6227 0.492 0.468 0.492 0.492 0.500 138,553 0.4944 -1.59%
2004-07-14 0 0.630 0.610 0.630 0.590 0.640 1,030,000 627,900 0.6096 0.500 0.484 0.500 0.468 0.508 1,297,357 0.4840 1.61%
2004-07-13 0 0.620 0.610 0.630 0.610 0.630 52,000 32,080 0.6169 0.492 0.484 0.500 0.484 0.500 65,498 0.4898 -1.59%
2004-07-12 0 0.630 0.610 0.630 0.620 0.630 288,000 178,760 0.6207 0.500 0.484 0.500 0.492 0.500 362,756 0.4928 0.00%
2004-07-09 0 0.630 0.620 0.630 0.620 0.640 616,000 384,280 0.6238 0.500 0.492 0.500 0.492 0.508 775,895 0.4953 0.00%
2004-07-08 0 0.630 0.630 0.640 0.620 0.640 930,000 580,900 0.6246 0.500 0.500 0.508 0.492 0.508 1,171,400 0.4959 0.00%
2004-07-07 0 0.630 0.630 0.640 0.620 0.640 798,000 499,700 0.6262 0.500 0.500 0.508 0.492 0.508 1,005,136 0.4971 -5.97%
2004-07-06 0 0.670 0.650 0.670 0.620 0.670 1,640,000 1,035,380 0.6313 0.532 0.516 0.532 0.492 0.532 2,065,694 0.5012 6.35%
2004-07-05 0 0.630 0.630 0.640 0.620 0.630 1,068,000 671,060 0.6283 0.500 0.500 0.508 0.492 0.500 1,345,220 0.4988 -1.56%
2004-07-02 0 0.640 0.630 0.640 0.620 0.650 822,000 520,100 0.6327 0.508 0.500 0.508 0.492 0.516 1,035,366 0.5023 -4.48%
2004-06-30 0 0.670 0.660 0.670 0.640 0.690 316,000 208,520 0.6599 0.532 0.524 0.532 0.508 0.548 398,024 0.5239 1.52%
2004-06-29 0 0.660 0.640 0.660 0.640 0.660 130,000 84,000 0.6462 0.524 0.508 0.524 0.508 0.524 163,744 0.5130 1.54%
2004-06-28 0 0.650 0.610 0.650 0.650 0.650 20,000 13,000 0.6500 0.516 0.484 0.516 0.516 0.516 25,191 0.5160 1.56%
2004-06-25 0 0.640 0.620 0.650 0.620 0.640 260,000 163,140 0.6275 0.508 0.492 0.516 0.492 0.508 327,488 0.4982 -3.03%
2004-06-24 0 0.660 0.650 0.660 0.620 0.660 470,000 297,500 0.6330 0.524 0.516 0.524 0.492 0.524 591,998 0.5025 4.76%
2004-06-23 0 0.630 0.600 0.650 0.610 0.630 60,000 36,640 0.6107 0.500 0.476 0.516 0.484 0.500 75,574 0.4848 3.28%
2004-06-21 0 0.610 0.610 0.650 0.610 0.650 82,000 50,420 0.6149 0.484 0.484 0.516 0.484 0.516 103,285 0.4882 0.00%
2004-06-18 0 0.610 0.600 0.610 0.500 0.620 412,000 238,960 0.5800 0.484 0.476 0.484 0.397 0.492 518,943 0.4605 -4.69%
2004-06-17 0 0.640 0.640 0.680 0.630 0.670 236,000 156,000 0.6610 0.508 0.508 0.540 0.500 0.532 297,258 0.5248 -8.57%
2004-06-16 0 0.700 0.680 0.700 0.680 0.730 360,000 250,960 0.6971 0.556 0.540 0.556 0.540 0.580 453,445 0.5535 -5.41%
2004-06-15 0 0.740 0.710 0.740 0.700 0.740 204,000 145,800 0.7147 0.588 0.564 0.588 0.556 0.588 256,952 0.5674 0.00%
2004-06-14 0 0.740 0.730 0.740 0.730 0.760 368,000 269,880 0.7334 0.588 0.580 0.588 0.580 0.603 463,522 0.5822 -5.13%
2004-06-11 0 0.780 0.760 0.780 0.730 0.780 572,000 429,240 0.7504 0.619 0.603 0.619 0.580 0.619 720,474 0.5958 0.00%
2004-06-10 0 0.780 0.760 0.780 0.780 0.780 130,000 101,400 0.7800 0.619 0.603 0.619 0.619 0.619 163,744 0.6193 0.00%
2004-06-09 0 0.780 0.740 0.780 0.740 0.780 286,000 214,660 0.7506 0.619 0.588 0.619 0.588 0.619 360,237 0.5959 1.30%
2004-06-08 0 0.770 0.780 0.790 0.760 0.790 362,000 281,480 0.7776 0.611 0.619 0.627 0.603 0.627 455,964 0.6173 -1.28%
2004-06-07 0 0.780 0.760 0.780 0.770 0.800 496,000 386,100 0.7784 0.619 0.603 0.619 0.611 0.635 624,746 0.6180 1.30%
2004-06-04 0 0.770 0.760 0.770 0.740 0.770 798,000 606,640 0.7602 0.611 0.603 0.611 0.588 0.611 1,005,136 0.6035 1.32%
2004-06-03 0 0.760 0.750 0.760 0.740 0.850 1,934,000 1,497,620 0.7744 0.603 0.595 0.603 0.588 0.675 2,436,007 0.6148 -8.43%
2004-06-02 0 0.830 0.820 0.830 0.770 0.840 3,848,000 3,103,040 0.8064 0.659 0.651 0.659 0.611 0.667 4,846,823 0.6402 12.16%
2004-06-01 0 0.740 0.730 0.740 0.700 0.760 1,202,000 883,720 0.7352 0.588 0.580 0.588 0.556 0.603 1,514,002 0.5837 7.25%
2004-05-31 0 0.690 0.670 0.690 0.670 0.690 278,000 188,380 0.6776 0.548 0.532 0.548 0.532 0.548 350,160 0.5380 6.15%
2004-05-28 0 0.650 0.650 0.670 0.600 0.670 1,144,000 712,420 0.6227 0.516 0.516 0.532 0.476 0.532 1,440,947 0.4944 1.56%
2004-05-27 0 0.640 0.620 0.640 0.620 0.650 632,000 401,620 0.6355 0.508 0.492 0.508 0.492 0.516 796,048 0.5045 3.23%
2004-05-25 0 0.620 0.620 0.640 0.620 0.620 50,000 31,000 0.6200 0.492 0.492 0.508 0.492 0.492 62,978 0.4922 -1.59%
2004-05-24 0 0.630 0.610 0.630 0.610 0.630 260,000 159,100 0.6119 0.500 0.484 0.500 0.484 0.500 327,488 0.4858 3.28%
2004-05-21 0 0.610 0.610 0.620 0.570 0.620 976,000 580,760 0.5950 0.484 0.484 0.492 0.453 0.492 1,229,340 0.4724 5.17%
2004-05-20 0 0.580 0.560 0.580 0.580 0.600 140,000 81,360 0.5811 0.460 0.445 0.460 0.460 0.476 176,340 0.4614 0.00%
2004-05-19 0 0.580 0.570 0.580 0.510 0.580 648,000 364,660 0.5627 0.460 0.453 0.460 0.405 0.460 816,201 0.4468 3.57%
2004-05-18 0 0.560 0.550 0.560 0.530 0.560 328,000 176,380 0.5377 0.445 0.437 0.445 0.421 0.445 413,139 0.4269 -3.45%
2004-05-17 0 0.580 0.540 0.580 0.550 0.580 364,000 204,560 0.5620 0.460 0.429 0.460 0.437 0.460 458,483 0.4462 -3.33%
2004-05-14 0 0.600 0.560 0.600 0.560 0.620 338,000 194,100 0.5743 0.476 0.445 0.476 0.445 0.492 425,734 0.4559 -3.23%
2004-05-13 0 0.620 0.600 0.620 0.600 0.620 174,000 104,840 0.6025 0.492 0.476 0.492 0.476 0.492 219,165 0.4784 0.00%
2004-05-12 0 0.620 0.590 0.620 0.600 0.620 80,000 49,000 0.6125 0.492 0.468 0.492 0.476 0.492 100,766 0.4863 0.00%
2004-05-11 0 0.620 0.590 0.620 0.580 0.630 346,000 207,160 0.5987 0.492 0.468 0.492 0.460 0.500 435,811 0.4753 -3.12%
2004-05-10 0 0.640 0.600 0.640 0.600 0.640 46,000 28,060 0.6100 0.508 0.476 0.508 0.476 0.508 57,940 0.4843 0.00%
2004-05-07 0 0.640 0.620 0.640 0.610 0.680 1,394,000 889,120 0.6378 0.508 0.492 0.508 0.484 0.540 1,755,840 0.5064 -1.54%
2004-05-06 0 0.650 0.630 0.650 0.630 0.680 736,000 475,960 0.6467 0.516 0.500 0.516 0.500 0.540 927,043 0.5134 -4.41%
2004-05-05 0 0.680 0.660 0.680 0.610 0.680 2,016,000 1,299,280 0.6445 0.540 0.524 0.540 0.484 0.540 2,539,292 0.5117 9.68%
2004-05-04 0 0.620 0.590 0.620 0.580 0.630 586,000 353,260 0.6028 0.492 0.468 0.492 0.460 0.500 738,108 0.4786 10.71%
2004-05-03 0 0.560 0.560 0.570 0.550 0.580 432,000 240,860 0.5575 0.445 0.445 0.453 0.437 0.460 544,134 0.4426 1.82%
2004-04-30 0 0.550 0.540 0.550 0.510 0.600 2,170,000 1,216,600 0.5606 0.437 0.429 0.437 0.405 0.476 2,733,266 0.4451 -14.06%
2004-04-29 0 0.640 0.630 0.640 0.600 0.680 2,406,000 1,508,600 0.6270 0.508 0.500 0.508 0.476 0.540 3,030,524 0.4978 -11.11%
2004-04-28 0 0.720 0.700 0.720 0.680 0.750 1,118,000 777,940 0.6958 0.572 0.556 0.572 0.540 0.595 1,408,199 0.5524 0.00%
2004-04-27 0 0.720 0.710 0.720 0.690 0.730 494,000 347,980 0.7044 0.572 0.564 0.572 0.548 0.580 622,227 0.5592 2.86%
2004-04-26 0 0.700 0.690 0.700 0.690 0.730 886,000 621,920 0.7019 0.556 0.548 0.556 0.548 0.580 1,115,979 0.5573 -9.09%
2004-04-23 0 0.770 0.760 0.780 0.760 0.820 578,000 459,740 0.7954 0.611 0.603 0.619 0.603 0.651 728,031 0.6315 -6.10%
2004-04-22 0 0.820 0.790 0.820 0.780 0.890 1,170,000 951,600 0.8133 0.651 0.627 0.651 0.619 0.707 1,473,696 0.6457 -2.38%
2004-04-21 0 0.840 0.780 0.840 0.610 0.870 2,608,000 1,974,220 0.7570 0.667 0.619 0.667 0.484 0.691 3,284,957 0.6010 -9.68%
2004-04-20 0 0.930 0.930 0.940 0.930 1.000 408,000 393,120 0.9635 0.738 0.738 0.746 0.738 0.794 513,904 0.7650 -7.00%
2004-04-19 0 1.000 0.990 1.000 1.000 1.020 32,000 32,400 1.0125 0.794 0.786 0.794 0.794 0.810 40,306 0.8038 0.00%
2004-04-16 0 1.000 0.990 1.000 0.990 1.010 546,000 543,520 0.9955 0.794 0.786 0.794 0.786 0.802 687,725 0.7903 -0.99%
2004-04-15 0 1.010 0.990 1.010 1.000 1.010 426,000 427,580 1.0037 0.802 0.786 0.802 0.794 0.802 536,577 0.7969 -0.98%
2004-04-14 0 1.020 1.020 1.030 1.020 1.050 392,000 400,960 1.0229 0.810 0.810 0.818 0.810 0.834 493,751 0.8121 -4.67%
2004-04-13 0 1.070 1.040 1.070 1.030 1.100 326,000 344,600 1.0571 0.849 0.826 0.849 0.818 0.873 410,620 0.8392 2.88%
2004-04-08 0 1.040 1.010 1.040 1.010 1.050 356,000 364,540 1.0240 0.826 0.802 0.826 0.802 0.834 448,407 0.8130 1.96%
2004-04-07 0 1.020 1.020 1.030 1.020 1.050 352,000 360,200 1.0233 0.810 0.810 0.818 0.810 0.834 443,368 0.8124 -1.92%
2004-04-06 0 1.040 1.030 1.050 1.020 1.040 102,000 105,300 1.0324 0.826 0.818 0.834 0.810 0.826 128,476 0.8196 0.00%
2004-04-02 0 1.040 1.030 1.040 1.030 1.050 164,000 171,100 1.0433 0.826 0.818 0.826 0.818 0.834 206,569 0.8283 1.96%
2004-04-01 0 1.020 1.020 1.040 1.010 1.050 496,000 509,760 1.0277 0.810 0.810 0.826 0.802 0.834 624,746 0.8159 -1.92%
2004-03-31 0 1.040 1.020 1.040 1.020 1.050 310,000 319,100 1.0294 0.826 0.810 0.826 0.810 0.834 390,467 0.8172 -1.89%
2004-03-30 0 1.060 1.020 1.060 1.020 1.060 76,000 78,920 1.0384 0.842 0.810 0.842 0.810 0.842 95,727 0.8244 0.00%
2004-03-29 0 1.060 1.040 1.060 1.010 1.080 78,000 82,080 1.0523 0.842 0.826 0.842 0.802 0.857 98,246 0.8355 0.00%
2004-03-26 0 1.060 1.040 1.060 1.020 1.060 384,000 400,360 1.0426 0.842 0.826 0.842 0.810 0.842 483,675 0.8277 1.92%
2004-03-25 0 1.040 1.040 1.070 1.040 1.080 226,000 240,540 1.0643 0.826 0.826 0.849 0.826 0.857 284,663 0.8450 -5.45%
2004-03-24 0 1.100 1.080 1.110 1.000 1.100 880,000 914,700 1.0394 0.873 0.857 0.881 0.794 0.873 1,108,421 0.8252 5.77%
2004-03-23 0 1.040 1.020 1.040 1.010 1.050 946,000 967,160 1.0224 0.826 0.810 0.826 0.802 0.834 1,191,553 0.8117 -0.95%
2004-03-22 0 1.050 1.030 1.050 1.010 1.060 1,096,000 1,127,660 1.0289 0.834 0.818 0.834 0.802 0.842 1,380,488 0.8169 -2.78%
2004-03-19 0 1.080 1.070 1.080 1.060 1.100 636,000 683,540 1.0747 0.857 0.849 0.857 0.842 0.873 801,086 0.8533 -1.82%
2004-03-18 0 1.100 1.070 1.100 1.070 1.130 770,000 843,820 1.0959 0.873 0.849 0.873 0.849 0.897 969,868 0.8700 -1.79%
2004-03-17 0 1.120 1.110 1.120 1.090 1.120 1,050,000 1,158,480 1.1033 0.889 0.881 0.889 0.865 0.889 1,322,548 0.8759 0.00%
2004-03-16 0 1.120 1.120 1.130 1.100 1.130 136,000 151,880 1.1168 0.889 0.889 0.897 0.873 0.897 171,301 0.8866 -2.61%
2004-03-15 0 1.150 1.130 1.160 1.100 1.170 632,000 721,240 1.1412 0.913 0.897 0.921 0.873 0.929 796,048 0.9060 1.77%
2004-03-12 0 1.130 1.120 1.130 1.090 1.170 1,388,000 1,537,260 1.1075 0.897 0.889 0.897 0.865 0.929 1,748,282 0.8793 -3.42%
2004-03-11 0 1.170 1.160 1.170 1.150 1.180 286,000 331,240 1.1582 0.929 0.921 0.929 0.913 0.937 360,237 0.9195 -0.85%
2004-03-10 0 1.180 1.160 1.180 1.150 1.200 1,062,000 1,241,400 1.1689 0.937 0.921 0.937 0.913 0.953 1,337,663 0.9280 0.00%
2004-03-09 0 1.180 1.170 1.200 1.170 1.200 1,092,200 1,298,030 1.1885 0.937 0.929 0.953 0.929 0.953 1,375,702 0.9435 -2.48%
2004-03-08 0 1.210 1.190 1.200 1.190 1.210 724,000 867,060 1.1976 0.961 0.945 0.953 0.945 0.961 911,928 0.9508 0.00%
2004-03-05 0 1.210 1.190 1.200 1.200 1.210 676,000 812,180 1.2014 0.961 0.945 0.953 0.953 0.961 851,469 0.9539 0.00%
2004-03-04 0 1.210 1.190 1.210 1.180 1.210 696,000 827,400 1.1888 0.961 0.945 0.961 0.937 0.961 876,660 0.9438 0.00%
2004-03-03 0 1.210 1.190 1.210 1.180 1.210 1,344,000 1,600,640 1.1910 0.961 0.945 0.961 0.937 0.961 1,692,861 0.9455 0.83%
2004-03-02 0 1.200 1.200 1.220 1.200 1.230 1,076,000 1,298,020 1.2063 0.953 0.953 0.969 0.953 0.977 1,355,297 0.9577 -2.44%
2004-03-01 0 1.230 1.210 1.230 1.210 1.250 1,720,000 2,108,020 1.2256 0.977 0.961 0.977 0.961 0.992 2,166,459 0.9730 -0.81%
2004-02-27 0 1.240 1.230 1.240 1.200 1.250 1,692,000 2,061,660 1.2185 0.984 0.977 0.984 0.953 0.992 2,131,192 0.9674 3.33%
2004-02-26 0 1.200 1.200 1.220 1.200 1.240 1,616,000 1,952,620 1.2083 0.953 0.953 0.969 0.953 0.984 2,035,464 0.9593 -3.23%
2004-02-25 0 1.240 1.240 1.250 1.200 1.260 1,778,000 2,179,160 1.2256 0.984 0.984 0.992 0.953 1.000 2,239,514 0.9731 -1.59%
2004-02-24 0 1.260 1.240 1.260 1.230 1.260 2,230,000 2,778,260 1.2459 1.000 0.984 1.000 0.977 1.000 2,808,840 0.9891 1.61%
2004-02-23 0 1.240 1.250 1.260 1.230 1.310 2,932,000 3,694,800 1.2602 0.984 0.992 1.000 0.977 1.040 3,693,058 1.0005 -4.62%
2004-02-20 0 1.300 1.290 1.310 1.290 1.330 4,834,000 6,296,840 1.3026 1.032 1.024 1.040 1.024 1.056 6,088,759 1.0342 -1.52%
2004-02-19 0 1.320 1.310 1.320 1.260 1.350 11,242,000 14,886,360 1.3242 1.048 1.040 1.048 1.000 1.072 14,160,080 1.0513 4.76%
2004-02-18 0 1.260 1.250 1.260 1.210 1.260 4,534,000 5,599,360 1.2350 1.000 0.992 1.000 0.961 1.000 5,710,888 0.9805 4.13%
2004-02-17 0 1.210 1.210 1.220 1.080 1.230 7,082,000 8,267,360 1.1674 0.961 0.961 0.969 0.857 0.977 8,920,271 0.9268 3.42%
2004-02-16 0 1.170 1.160 1.180 1.140 1.210 2,042,000 2,393,440 1.1721 0.929 0.921 0.937 0.905 0.961 2,572,041 0.9306 -4.10%
2004-02-13 0 1.220 1.200 1.220 1.200 1.230 868,000 1,052,260 1.2123 0.969 0.953 0.969 0.953 0.977 1,093,306 0.9625 0.83%
2004-02-12 0 1.210 1.200 1.220 1.200 1.230 1,534,000 1,851,460 1.2069 0.961 0.953 0.969 0.953 0.977 1,932,180 0.9582 0.00%
2004-02-11 0 1.210 1.200 1.210 1.170 1.240 2,624,000 3,155,960 1.2027 0.961 0.953 0.961 0.929 0.984 3,305,110 0.9549 -1.63%
2004-02-10 0 1.230 1.220 1.230 1.220 1.240 394,000 483,060 1.2260 0.977 0.969 0.977 0.969 0.984 496,270 0.9734 -1.60%
2004-02-09 0 1.250 1.230 1.250 1.230 1.260 1,192,000 1,483,420 1.2445 0.992 0.977 0.992 0.977 1.000 1,501,407 0.9880 0.81%
2004-02-06 0 1.240 1.230 1.240 1.210 1.250 448,000 546,740 1.2204 0.984 0.977 0.984 0.961 0.992 564,287 0.9689 0.81%
2004-02-05 0 1.230 1.220 1.230 1.210 1.240 929,555 1,136,933 1.2231 0.977 0.969 0.977 0.961 0.984 1,170,839 0.9710 -1.60%
2004-02-04 0 1.250 1.230 1.250 1.220 1.250 738,000 910,920 1.2343 0.992 0.977 0.992 0.969 0.992 929,562 0.9799 -0.79%
2004-02-03 0 1.260 1.240 1.260 1.230 1.270 1,092,000 1,361,760 1.2470 1.000 0.984 1.000 0.977 1.008 1,375,450 0.9900 0.80%
2004-02-02 0 1.250 1.240 1.250 1.230 1.280 582,000 721,280 1.2393 0.992 0.984 0.992 0.977 1.016 733,069 0.9839 -1.57%
2004-01-30 0 1.270 1.260 1.280 1.260 1.280 1,534,000 1,943,420 1.2669 1.008 1.000 1.016 1.000 1.016 1,932,180 1.0058 0.00%
2004-01-29 0 1.270 1.260 1.270 1.200 1.280 2,576,000 3,187,880 1.2375 1.008 1.000 1.008 0.953 1.016 3,244,651 0.9825 4.96%
2004-01-28 0 1.210 1.200 1.220 1.210 1.250 1,570,000 1,920,800 1.2234 0.961 0.953 0.969 0.961 0.992 1,977,524 0.9713 -3.20%
2004-01-27 0 1.250 1.230 1.250 1.240 1.250 608,000 757,240 1.2455 0.992 0.977 0.992 0.984 0.992 765,818 0.9888 -0.79%
2004-01-26 0 1.260 1.240 1.260 1.240 1.280 862,000 1,078,780 1.2515 1.000 0.984 1.000 0.984 1.016 1,085,749 0.9936 -0.79%
2004-01-21 0 1.270 1.260 1.270 1.250 1.280 542,000 681,880 1.2581 1.008 1.000 1.008 0.992 1.016 682,687 0.9988 0.00%
2004-01-20 0 1.270 1.260 1.270 1.250 1.280 758,000 958,700 1.2648 1.008 1.000 1.008 0.992 1.016 954,754 1.0041 0.16%
2004-01-19 0 1.280 1.260 1.280 1.230 1.290 1,430,000 1,793,980 1.2545 1.007 0.991 1.007 0.967 1.015 1,818,230 0.9867 0.79%
2004-01-16 0 1.270 1.250 1.270 1.250 1.300 866,000 1,095,660 1.2652 0.999 0.983 0.999 0.983 1.022 1,101,110 0.9951 -1.55%
2004-01-15 0 1.290 1.270 1.290 1.280 1.320 782,000 1,006,800 1.2875 1.015 0.999 1.015 1.007 1.038 994,305 1.0126 -0.77%
2004-01-14 0 1.300 1.290 1.300 1.280 1.330 1,684,000 2,180,460 1.2948 1.022 1.015 1.022 1.007 1.046 2,141,189 1.0183 0.00%
2004-01-13 0 1.300 1.280 1.300 1.260 1.310 1,138,000 1,455,200 1.2787 1.022 1.007 1.022 0.991 1.030 1,446,955 1.0057 -0.76%
2004-01-12 0 1.310 1.300 1.310 1.280 1.310 1,152,000 1,487,240 1.2910 1.030 1.022 1.030 1.007 1.030 1,464,756 1.0153 0.00%
2004-01-09 0 1.310 1.300 1.310 1.300 1.340 1,482,000 1,942,040 1.3104 1.030 1.022 1.030 1.022 1.054 1,884,348 1.0306 -1.50%
2004-01-08 0 1.330 1.310 1.330 1.300 1.360 3,130,000 4,170,100 1.3323 1.046 1.030 1.046 1.022 1.070 3,979,763 1.0478 0.00%
2004-01-07 0 1.330 1.320 1.330 1.270 1.330 4,068,000 5,299,180 1.3026 1.046 1.038 1.046 0.999 1.046 5,172,420 1.0245 3.91%
2004-01-06 0 1.280 1.270 1.280 1.200 1.290 5,400,000 6,713,300 1.2432 1.007 0.999 1.007 0.944 1.015 6,866,044 0.9778 4.07%
2004-01-05 0 1.230 1.210 1.230 1.200 1.250 4,472,000 5,445,820 1.2178 0.967 0.952 0.967 0.944 0.983 5,686,102 0.9577 0.82%
2004-01-02 0 1.220 1.200 1.220 1.200 1.290 5,934,000 7,269,120 1.2250 0.960 0.944 0.960 0.944 1.015 7,545,020 0.9634 -2.40%
2003-12-31 0 1.250 1.240 1.250 1.220 1.310 3,460,000 4,335,720 1.2531 0.983 0.975 0.983 0.960 1.030 4,399,354 0.9855 -3.10%
2003-12-30 0 1.290 1.270 1.290 1.250 1.370 3,090,000 4,097,400 1.3260 1.015 0.999 1.015 0.983 1.077 3,928,903 1.0429 -3.73%
2003-12-29 0 1.340 1.330 1.340 1.320 1.390 3,324,000 4,468,400 1.3443 1.054 1.046 1.054 1.038 1.093 4,226,432 1.0573 -4.96%
2003-12-24 0 1.410 1.390 1.410 1.390 1.420 2,304,000 3,219,260 1.3972 1.109 1.093 1.109 1.093 1.117 2,929,512 1.0989 -0.70%
2003-12-23 0 1.420 1.410 1.420 1.390 1.440 2,930,000 4,138,060 1.4123 1.117 1.109 1.117 1.093 1.133 3,725,465 1.1108 0.71%
2003-12-22 0 1.410 1.400 1.410 1.400 1.500 5,794,000 8,294,740 1.4316 1.109 1.101 1.109 1.101 1.180 7,367,011 1.1259 -4.08%
2003-12-19 0 1.470 1.470 1.480 1.450 1.480 2,126,000 3,121,880 1.4684 1.156 1.156 1.164 1.140 1.164 2,703,187 1.1549 1.38%
2003-12-18 0 1.450 1.450 1.460 1.430 1.480 1,170,000 1,703,460 1.4559 1.140 1.140 1.148 1.125 1.164 1,487,643 1.1451 -2.03%
2003-12-17 0 1.480 1.460 1.480 1.450 1.490 4,168,000 6,100,500 1.4637 1.164 1.148 1.164 1.140 1.172 5,299,569 1.1511 2.07%
2003-12-16 0 1.450 1.430 1.450 1.400 1.460 2,210,000 3,156,460 1.4283 1.140 1.125 1.140 1.101 1.148 2,809,992 1.1233 -0.68%
2003-12-15 0 1.460 1.450 1.460 1.450 1.500 1,936,000 2,837,980 1.4659 1.148 1.140 1.148 1.140 1.180 2,461,604 1.1529 -1.35%
2003-12-12 0 1.480 1.460 1.480 1.440 1.500 3,600,000 5,297,820 1.4716 1.164 1.148 1.164 1.133 1.180 4,577,363 1.1574 2.07%
2003-12-11 0 1.450 1.430 1.450 1.430 1.460 2,044,000 2,941,220 1.4390 1.140 1.125 1.140 1.125 1.148 2,598,925 1.1317 0.00%
2003-12-10 0 1.450 1.430 1.450 1.430 1.460 1,940,000 2,785,980 1.4361 1.140 1.125 1.140 1.125 1.148 2,466,690 1.1294 0.00%
2003-12-09 0 1.450 1.440 1.450 1.420 1.500 2,334,000 3,373,100 1.4452 1.140 1.133 1.140 1.117 1.180 2,967,657 1.1366 0.69%
2003-12-08 0 1.440 1.430 1.440 1.430 1.450 1,470,000 2,107,180 1.4335 1.133 1.125 1.133 1.125 1.140 1,869,090 1.1274 -1.37%
2003-12-05 0 1.460 1.450 1.460 1.420 1.490 10,814,000 15,829,480 1.4638 1.148 1.140 1.148 1.117 1.172 13,749,889 1.1512 4.29%
2003-12-04 0 1.400 1.390 1.400 1.380 1.400 1,592,000 2,205,160 1.3852 1.101 1.093 1.101 1.085 1.101 2,024,212 1.0894 0.00%
2003-12-03 0 1.400 1.380 1.400 1.360 1.410 2,600,000 3,577,300 1.3759 1.101 1.085 1.101 1.070 1.109 3,305,873 1.0821 0.72%
2003-12-02 0 1.390 1.380 1.390 1.380 1.450 3,882,000 5,513,540 1.4203 1.093 1.085 1.093 1.085 1.140 4,935,923 1.1170 -0.71%
2003-12-01 0 1.400 1.390 1.400 1.350 1.420 2,098,000 2,904,240 1.3843 1.101 1.093 1.101 1.062 1.117 2,667,585 1.0887 0.00%
2003-11-28 0 1.400 1.390 1.400 1.390 1.430 1,520,000 2,130,340 1.4015 1.101 1.093 1.101 1.093 1.125 1,932,664 1.1023 0.00%
2003-11-27 0 1.400 1.390 1.400 1.380 1.420 2,682,000 3,759,480 1.4017 1.101 1.093 1.101 1.085 1.117 3,410,135 1.1024 0.00%
2003-11-26 0 1.400 1.390 1.400 1.390 1.430 3,202,000 4,479,320 1.3989 1.101 1.093 1.101 1.093 1.125 4,071,310 1.1002 -1.41%
2003-11-25 0 1.420 1.410 1.420 1.400 1.460 5,530,000 7,917,240 1.4317 1.117 1.109 1.117 1.101 1.148 7,031,338 1.1260 1.43%
2003-11-24 0 1.400 1.390 1.400 1.340 1.410 5,172,000 7,124,240 1.3775 1.101 1.093 1.101 1.054 1.109 6,576,145 1.0833 5.26%
2003-11-21 0 1.330 1.310 1.330 1.300 1.340 3,840,000 5,055,200 1.3165 1.046 1.030 1.046 1.022 1.054 4,882,520 1.0354 -2.21%
2003-11-20 0 1.360 1.350 1.360 1.340 1.390 3,712,000 5,063,600 1.3641 1.070 1.062 1.070 1.054 1.093 4,719,770 1.0728 0.00%
2003-11-19 0 1.360 1.340 1.360 1.320 1.390 4,482,000 6,056,420 1.3513 1.070 1.054 1.070 1.038 1.093 5,698,817 1.0628 -2.16%
2003-11-18 0 1.390 1.380 1.390 1.360 1.420 5,890,000 8,137,420 1.3816 1.093 1.085 1.093 1.070 1.117 7,489,074 1.0866 -1.42%
2003-11-17 0 1.410 1.400 1.420 1.350 1.460 12,869,900 18,150,302 1.4103 1.109 1.101 1.117 1.062 1.148 16,363,945 1.1092 2.17%
2003-11-14 0 1.380 1.370 1.380 1.250 1.400 18,282,000 24,467,060 1.3383 1.085 1.077 1.085 0.983 1.101 23,245,374 1.0526 11.29%
2003-11-13 0 1.240 1.220 1.240 1.220 1.250 2,636,000 3,258,900 1.2363 0.975 0.960 0.975 0.960 0.983 3,351,647 0.9723 1.64%
2003-11-12 0 1.220 1.210 1.220 1.210 1.230 1,714,000 2,085,360 1.2167 0.960 0.952 0.960 0.952 0.967 2,179,333 0.9569 0.83%
2003-11-11 0 1.210 1.210 1.220 1.200 1.230 2,220,000 2,681,360 1.2078 0.952 0.952 0.960 0.944 0.967 2,822,707 0.9499 -0.82%
2003-11-10 0 1.220 1.220 1.240 1.220 1.270 3,156,000 3,928,360 1.2447 0.960 0.960 0.975 0.960 0.999 4,012,821 0.9790 -0.81%
2003-11-07 0 1.230 1.220 1.230 1.220 1.250 1,506,000 1,857,640 1.2335 0.967 0.960 0.967 0.960 0.983 1,914,863 0.9701 -0.81%
2003-11-06 0 1.240 1.220 1.240 1.180 1.240 2,542,000 3,048,100 1.1991 0.975 0.960 0.975 0.928 0.975 3,232,127 0.9431 1.64%
2003-11-05 0 1.220 1.210 1.220 1.200 1.230 1,828,000 2,219,600 1.2142 0.960 0.952 0.960 0.944 0.967 2,324,283 0.9550 0.00%
2003-11-04 0 1.220 1.210 1.220 1.200 1.260 4,152,000 5,073,180 1.2219 0.960 0.952 0.960 0.944 0.991 5,279,225 0.9610 -2.40%
2003-11-03 0 1.250 1.240 1.250 1.220 1.260 7,718,000 9,574,880 1.2406 0.983 0.975 0.983 0.960 0.991 9,813,357 0.9757 4.17%
2003-10-31 0 1.200 1.190 1.200 1.150 1.240 6,498,000 7,666,840 1.1799 0.944 0.936 0.944 0.904 0.975 8,262,140 0.9279 -1.64%
2003-10-30 0 1.220 1.210 1.220 1.210 1.280 3,366,000 4,140,220 1.2300 0.960 0.952 0.960 0.952 1.007 4,279,834 0.9674 -3.94%
2003-10-29 0 1.270 1.250 1.270 1.230 1.300 5,956,000 7,504,700 1.2600 0.999 0.983 0.999 0.967 1.022 7,572,992 0.9910 1.60%
2003-10-28 0 1.250 1.240 1.250 1.210 1.300 5,666,000 7,120,700 1.2567 0.983 0.975 0.983 0.952 1.022 7,204,260 0.9884 -2.34%
2003-10-27 0 1.280 1.270 1.280 1.260 1.360 4,164,000 5,382,800 1.2927 1.007 0.999 1.007 0.991 1.070 5,294,483 1.0167 -4.48%
2003-10-24 0 1.340 1.330 1.340 1.200 1.440 10,408,000 13,987,740 1.3439 1.054 1.046 1.054 0.944 1.133 13,233,665 1.0570 0.75%
2003-10-23 0 1.330 1.320 1.330 1.200 1.410 14,488,000 19,279,420 1.3307 1.046 1.038 1.046 0.944 1.109 18,421,342 1.0466 6.40%
2003-10-22 0 1.250 1.240 1.250 1.120 1.260 10,746,000 12,627,660 1.1751 0.983 0.975 0.983 0.881 0.991 13,663,428 0.9242 13.64%
2003-10-21 0 1.100 1.090 1.110 1.030 1.110 8,630,000 9,319,200 1.0799 0.865 0.857 0.873 0.810 0.873 10,972,956 0.8493 6.80%
2003-10-20 0 1.030 1.020 1.030 0.990 1.040 4,722,000 4,813,420 1.0194 0.810 0.802 0.810 0.779 0.818 6,003,974 0.8017 3.00%
2003-10-17 0 1.000 0.990 1.000 0.990 1.020 3,252,000 3,251,740 0.9999 0.786 0.779 0.786 0.779 0.802 4,134,884 0.7864 -0.99%
2003-10-16 0 1.010 1.000 1.010 0.990 1.050 4,932,000 4,995,200 1.0128 0.794 0.786 0.794 0.779 0.826 6,270,987 0.7966 2.02%
2003-10-15 0 0.990 0.980 0.990 0.970 1.010 3,042,000 3,000,300 0.9863 0.779 0.771 0.779 0.763 0.794 3,867,872 0.7757 0.00%
2003-10-14 0 0.990 0.980 0.990 0.950 1.030 10,986,000 10,896,120 0.9918 0.779 0.771 0.779 0.747 0.810 13,968,586 0.7800 1.02%
2003-10-13 0 0.980 0.960 0.980 0.920 0.980 8,954,000 8,569,320 0.9570 0.771 0.755 0.771 0.724 0.771 11,384,919 0.7527 6.52%
2003-10-10 0 0.920 0.910 0.920 0.870 0.950 9,154,000 8,303,940 0.9071 0.724 0.716 0.724 0.684 0.747 11,639,216 0.7134 8.24%
2003-10-09 0 0.850 0.850 0.860 0.810 0.870 8,048,000 6,802,120 0.8452 0.669 0.669 0.676 0.637 0.684 10,232,949 0.6647 4.94%
2003-10-08 0 0.810 0.790 0.810 0.790 0.830 4,044,000 3,254,740 0.8048 0.637 0.621 0.637 0.621 0.653 5,141,904 0.6330 0.00%
2003-10-07 0 0.810 0.800 0.810 0.780 0.830 13,446,000 10,742,080 0.7989 0.637 0.629 0.637 0.613 0.653 17,096,450 0.6283 2.53%
2003-10-06 0 0.790 0.780 0.790 0.680 0.790 50,756,000 32,638,960 0.6431 0.621 0.613 0.621 0.535 0.621 64,535,730 0.5058 12.86%
2003-10-03 1 0.700 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
2003-10-02 1 0.700 0.700 0.710 0.690 0.730 9,022,000 6,384,180 0.7076 0.551 0.551 0.558 0.543 0.574 11,471,380 0.5565 1.45%
2003-09-30 0 0.690 0.690 0.700 0.650 0.710 16,338,000 11,371,600 0.6960 0.543 0.543 0.551 0.511 0.558 20,773,598 0.5474 7.81%
2003-09-29 0 0.640 0.630 0.640 0.630 0.650 1,600,000 1,023,400 0.6396 0.503 0.495 0.503 0.495 0.511 2,034,383 0.5031 0.00%
2003-09-26 0 0.640 0.630 0.640 0.610 0.640 1,580,000 986,620 0.6244 0.503 0.495 0.503 0.480 0.503 2,008,954 0.4911 0.00%
2003-09-25 0 0.640 0.630 0.640 0.610 0.650 3,778,000 2,386,780 0.6318 0.503 0.495 0.503 0.480 0.511 4,803,688 0.4969 1.59%
2003-09-24 0 0.630 0.620 0.630 0.610 0.650 5,104,000 3,209,680 0.6289 0.495 0.488 0.495 0.480 0.511 6,489,683 0.4946 5.00%
2003-09-23 0 0.600 0.590 0.610 0.590 0.610 2,440,000 1,458,020 0.5975 0.472 0.464 0.480 0.464 0.480 3,102,435 0.4700 -3.23%
2003-09-22 0 0.620 0.610 0.620 0.600 0.630 2,128,000 1,299,340 0.6106 0.488 0.480 0.488 0.472 0.495 2,705,730 0.4802 -1.59%
2003-09-19 0 0.630 0.620 0.630 0.610 0.680 8,162,000 5,194,180 0.6364 0.495 0.488 0.495 0.480 0.535 10,377,899 0.5005 -4.55%
2003-09-18 0 0.660 0.650 0.660 0.630 0.660 8,866,000 5,691,860 0.6420 0.519 0.511 0.519 0.495 0.519 11,273,027 0.5049 1.54%
2003-09-17 0 0.650 0.630 0.650 0.620 0.670 11,638,000 7,450,840 0.6402 0.511 0.495 0.511 0.488 0.527 14,797,597 0.5035 0.00%
2003-09-16 0 0.650 0.640 0.650 0.510 0.660 14,298,000 8,460,160 0.5917 0.511 0.503 0.511 0.401 0.519 18,179,759 0.4654 22.64%
2003-09-15 0 0.530 0.520 0.530 0.510 0.550 5,766,000 3,060,740 0.5308 0.417 0.409 0.417 0.401 0.433 7,331,409 0.4175 0.00%
2003-09-11 0 0.530 0.520 0.530 0.455 0.530 10,800,000 5,377,970 0.4980 0.417 0.409 0.417 0.358 0.417 13,732,088 0.3916 16.48%
2003-09-10 0 0.455 0.440 0.455 0.430 0.455 7,312,000 3,200,890 0.4378 0.358 0.346 0.358 0.338 0.358 9,297,132 0.3443 5.81%
2003-09-09 0 0.430 0.430 0.440 0.425 0.480 10,834,000 4,956,130 0.4575 0.338 0.338 0.346 0.334 0.378 13,775,319 0.3598 -5.49%
2003-09-08 0 0.455 0.445 0.455 0.390 0.465 12,088,000 5,347,410 0.4424 0.358 0.350 0.358 0.307 0.366 15,369,767 0.3479 16.67%
2003-09-05 0 0.390 0.385 0.390 0.345 0.415 6,868,000 2,637,610 0.3840 0.307 0.303 0.307 0.271 0.326 8,732,591 0.3020 8.33%
2003-09-04 0 0.360 0.355 0.365 0.340 0.360 3,458,000 1,222,280 0.3535 0.283 0.279 0.287 0.267 0.283 4,396,811 0.2780 1.41%
2003-09-03 0 0.355 0.350 0.355 0.335 0.370 4,226,000 1,484,400 0.3513 0.279 0.275 0.279 0.263 0.291 5,373,315 0.2763 7.58%
2003-09-02 0 0.330 0.325 0.335 0.325 0.340 500,000 165,900 0.3318 0.260 0.256 0.263 0.256 0.267 635,745 0.2610 1.54%
2003-09-01 0 0.325 0.325 0.340 0.325 0.350 2,000,000 678,640 0.3393 0.256 0.256 0.267 0.256 0.275 2,542,979 0.2669 -4.41%
2003-08-29 0 0.340 0.335 0.345 0.325 0.345 1,710,000 576,950 0.3374 0.267 0.263 0.271 0.256 0.271 2,174,247 0.2654 4.62%
2003-08-28 0 0.325 0.315 0.330 0.295 0.325 1,050,000 319,150 0.3040 0.256 0.248 0.260 0.232 0.256 1,335,064 0.2391 4.84%
2003-08-27 0 0.310 0.310 0.315 0.305 0.350 3,530,000 1,178,060 0.3337 0.244 0.244 0.248 0.240 0.275 4,488,359 0.2625 -4.62%
2003-08-26 0 0.325 0.320 0.350 0.300 0.350 3,212,000 1,060,900 0.3303 0.256 0.252 0.275 0.236 0.275 4,084,025 0.2598 0.00%
2003-08-25 0 0.325 0.325 0.350 0.325 0.400 7,144,000 2,497,180 0.3495 0.256 0.256 0.275 0.256 0.315 9,083,522 0.2749 -1.52%
2003-08-22 0 0.330 0.325 0.330 0.300 0.360 5,196,000 1,692,750 0.3258 0.260 0.256 0.260 0.236 0.283 6,606,660 0.2562 17.86%
2003-08-21 0 0.280 0.280 0.305 0.270 0.300 4,796,000 1,363,830 0.2844 0.220 0.220 0.240 0.212 0.236 6,098,064 0.2236 12.00%
2003-08-20 0 0.250 0.250 0.270 0.250 0.265 750,000 194,000 0.2587 0.197 0.197 0.212 0.197 0.208 953,617 0.2034 -7.41%
2003-08-19 0 0.270 0.260 0.270 0.260 0.295 1,160,000 312,250 0.2692 0.212 0.204 0.212 0.204 0.232 1,474,928 0.2117 5.88%
2003-08-18 0 0.255 0.247 0.255 0.250 0.260 1,186,000 303,560 0.2560 0.201 0.194 0.201 0.197 0.204 1,507,987 0.2013 4.08%
2003-08-15 0 0.245 0.240 0.250 0.240 0.250 370,000 90,000 0.2432 0.193 0.189 0.197 0.189 0.197 470,451 0.1913 -2.00%
2003-08-14 0 0.250 0.240 0.250 0.240 0.250 108,000 26,020 0.2409 0.197 0.189 0.197 0.189 0.197 137,321 0.1895 2.04%
2003-08-13 0 0.245 0.243 0.250 0.245 0.245 300,000 73,500 0.2450 0.193 0.191 0.197 0.193 0.193 381,447 0.1927 0.00%
2003-08-12 0 0.245 0.245 0.248 0.240 0.248 412,000 100,578 0.2441 0.193 0.193 0.195 0.189 0.195 523,854 0.1920 0.41%
2003-08-11 0 0.244 0.244 0.245 0.241 0.248 500,000 122,920 0.2458 0.192 0.192 0.193 0.190 0.195 635,745 0.1933 1.24%
2003-08-08 0 0.241 0.241 0.246 0.241 0.241 280,000 67,480 0.2410 0.190 0.190 0.193 0.190 0.190 356,017 0.1895 -1.63%
2003-08-07 0 0.245 0.235 0.245 0.245 0.245 200,000 49,000 0.2450 0.193 0.185 0.193 0.193 0.193 254,298 0.1927 2.08%
2003-08-06 0 0.240 0.238 0.240 0.235 0.240 770,000 183,700 0.2386 0.189 0.187 0.189 0.185 0.189 979,047 0.1876 -0.83%
2003-08-05 0 0.242 0.242 0.246 0.240 0.250 1,820,000 445,416 0.2447 0.190 0.190 0.193 0.189 0.197 2,314,111 0.1925 -3.20%
2003-08-04 0 0.250 0.250 0.255 0.250 0.260 1,206,000 306,550 0.2542 0.197 0.197 0.201 0.197 0.204 1,533,417 0.1999 -5.66%
2003-08-01 0 0.265 0.255 0.265 0.250 0.275 1,638,000 427,500 0.2610 0.208 0.201 0.208 0.197 0.216 2,082,700 0.2053 6.43%
2003-07-31 0 0.249 0.245 0.250 0.230 0.249 4,268,000 1,022,946 0.2397 0.196 0.193 0.197 0.181 0.196 5,426,718 0.1885 8.26%
2003-07-30 0 0.230 0.221 0.235 0.215 0.248 2,620,000 583,120 0.2226 0.181 0.174 0.185 0.169 0.195 3,331,303 0.1750 -13.21%
2003-07-29 0 0.265 0.255 0.270 0.245 0.265 1,520,000 390,400 0.2568 0.208 0.201 0.212 0.193 0.208 1,932,664 0.2020 0.00%
2003-07-28 0 0.265 0.250 0.270 0.255 0.285 2,420,000 647,480 0.2676 0.208 0.197 0.212 0.201 0.224 3,077,005 0.2104 6.00%
2003-07-25 0 0.250 0.245 0.250 0.245 0.250 754,000 188,250 0.2497 0.197 0.193 0.197 0.193 0.197 958,703 0.1964 3.31%
2003-07-24 0 0.242 0.221 0.250 0.242 0.250 1,176,000 290,400 0.2469 0.190 0.174 0.197 0.190 0.197 1,495,272 0.1942 2.11%
2003-07-23 0 0.237 0.244 0.245 0.237 0.250 340,000 84,376 0.2482 0.186 0.192 0.193 0.186 0.197 432,306 0.1952 -5.20%
2003-07-22 0 0.250 0.240 0.250 0.240 0.250 930,000 228,400 0.2456 0.197 0.189 0.197 0.189 0.197 1,182,485 0.1932 -3.85%
2003-07-21 0 0.260 0.255 0.260 0.250 0.265 1,132,000 293,360 0.2592 0.204 0.201 0.204 0.197 0.208 1,439,326 0.2038 -3.70%
2003-07-18 0 0.270 0.250 0.280 0.250 0.270 26,000 6,900 0.2654 0.212 0.197 0.220 0.197 0.212 33,059 0.2087 0.00%
2003-07-17 0 0.270 0.250 0.270 0.250 0.270 170,000 43,300 0.2547 0.212 0.197 0.212 0.197 0.212 216,153 0.2003 -3.57%
2003-07-16 0 0.280 0.280 0.300 0.222 0.290 1,702,000 451,710 0.2654 0.220 0.220 0.236 0.175 0.228 2,164,075 0.2087 21.74%
2003-07-15 0 0.230 0.220 0.230 0.210 0.230 870,000 191,944 0.2206 0.181 0.173 0.181 0.165 0.181 1,106,196 0.1735 15.00%
2003-07-14 0 0.200 0.194 0.200 0.190 0.200 1,202,000 234,932 0.1955 0.157 0.153 0.157 0.149 0.157 1,528,331 0.1537 6.38%
2003-07-11 0 0.188 0.182 0.188 0.180 0.191 814,000 150,080 0.1844 0.148 0.143 0.148 0.142 0.150 1,034,993 0.1450 -1.05%
2003-07-10 0 0.190 - 0.190 0.190 0.195 98,000 18,720 0.1910 0.149 - 0.149 0.149 0.153 124,606 0.1502 -4.04%
2003-07-09 0 0.198 0.190 0.199 - - 0 0 - 0.156 0.149 0.157 - - 0 - 0.00%
2003-07-08 0 0.198 0.188 0.198 0.188 0.199 624,000 118,570 0.1900 0.156 0.148 0.156 0.148 0.157 793,410 0.1494 0.00%
2003-07-07 0 0.198 0.198 0.199 0.180 0.196 690,000 127,080 0.1842 0.156 0.156 0.157 0.142 0.154 877,328 0.1448 5.32%
2003-07-04 0 0.188 0.186 0.190 0.188 0.190 900,000 169,600 0.1884 0.148 0.146 0.149 0.148 0.149 1,144,341 0.1482 -3.09%
2003-07-03 0 0.194 0.194 0.195 - - 0 0 - 0.153 0.153 0.153 - - 0 - 3.19%
2003-07-02 0 0.188 0.184 0.190 0.188 0.190 706,000 133,528 0.1891 0.148 0.145 0.149 0.148 0.149 897,672 0.1487 3.30%
2003-06-30 0 0.182 0.189 0.190 0.178 0.182 750,000 134,700 0.1796 0.143 0.149 0.149 0.140 0.143 953,617 0.1413 -4.21%
2003-06-27 0 0.190 0.177 0.194 0.190 0.190 100,000 19,000 0.1900 0.149 0.139 0.153 0.149 0.149 127,149 0.1494 -2.06%
2003-06-26 0 0.194 0.194 0.195 - - 0 0 - 0.153 0.153 0.153 - - 0 - 2.11%
2003-06-25 0 0.190 0.182 0.198 - - 0 0 - 0.149 0.143 0.156 - - 0 - 0.00%
2003-06-24 0 0.190 0.181 0.193 0.190 0.190 760,000 144,400 0.1900 0.149 0.142 0.152 0.149 0.149 966,332 0.1494 0.00%
2003-06-23 0 0.190 0.190 0.195 0.188 0.200 2,604,000 495,608 0.1903 0.149 0.149 0.153 0.148 0.157 3,310,959 0.1497 5.56%
2003-06-20 0 0.180 0.179 0.180 0.180 0.181 1,300,000 234,300 0.1802 0.142 0.141 0.142 0.142 0.142 1,652,937 0.1417 1.69%
2003-06-19 0 0.177 0.174 0.180 0.171 0.180 3,510,000 613,700 0.1748 0.139 0.137 0.142 0.134 0.142 4,462,929 0.1375 9.26%
2003-06-18 0 0.162 0.162 0.179 0.160 0.160 180,000 28,800 0.1600 0.127 0.127 0.141 0.126 0.126 228,868 0.1258 0.00%
2003-06-17 0 0.162 0.162 0.178 0.160 0.160 200,000 32,000 0.1600 0.127 0.127 0.140 0.126 0.126 254,298 0.1258 2.53%
2003-06-16 0 0.158 0.158 0.170 0.157 0.157 20,000 3,140 0.1570 0.124 0.124 0.134 0.123 0.123 25,430 0.1235 0.64%
2003-06-13 0 0.157 0.157 0.167 0.157 0.159 400,000 62,960 0.1574 0.123 0.123 0.131 0.123 0.125 508,596 0.1238 0.00%
2003-06-12 0 0.157 0.157 0.169 0.157 0.157 74,000 11,618 0.1570 0.123 0.123 0.133 0.123 0.123 94,090 0.1235 -10.29%
2003-06-11 0 0.175 0.175 0.176 0.160 0.164 1,090,000 175,130 0.1607 0.138 0.138 0.138 0.126 0.129 1,385,924 0.1264 -4.37%
2003-06-10 0 0.183 0.159 0.190 0.158 0.183 822,000 140,216 0.1706 0.144 0.125 0.149 0.124 0.144 1,045,165 0.1342 4.57%
2003-06-09 0 0.175 - 0.186 0.175 0.180 562,000 99,590 0.1772 0.138 - 0.146 0.138 0.142 714,577 0.1394 0.00%
2003-06-06 0 0.175 0.165 0.197 0.175 0.175 100,000 17,500 0.1750 0.138 0.130 0.155 0.138 0.138 127,149 0.1376 2.94%
2003-06-05 0 0.170 0.165 0.175 0.170 0.176 386,000 66,220 0.1716 0.134 0.130 0.138 0.134 0.138 490,795 0.1349 0.59%
2003-06-03 0 0.169 - 0.190 0.169 0.190 1,234,000 217,124 0.1760 0.133 - 0.149 0.133 0.149 1,569,018 0.1384 -6.11%
2003-06-02 0 0.180 0.180 0.187 0.180 0.188 184,000 33,320 0.1811 0.142 0.142 0.147 0.142 0.148 233,954 0.1424 4.65%
2003-05-30 0 0.172 0.154 0.178 0.154 0.172 674,000 108,240 0.1606 0.135 0.121 0.140 0.121 0.135 856,984 0.1263 7.50%
2003-05-29 0 0.160 0.155 0.168 0.150 0.160 400,000 62,000 0.1550 0.126 0.122 0.132 0.118 0.126 508,596 0.1219 3.23%
2003-05-28 0 0.155 0.151 0.160 0.155 0.158 378,000 59,046 0.1562 0.122 0.119 0.126 0.122 0.124 480,623 0.1229 0.00%
2003-05-27 0 0.155 0.155 0.163 - - 0 0 - 0.122 0.122 0.128 - - 0 - 0.00%
2003-05-26 0 0.155 0.155 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2003-05-23 0 0.155 0.140 0.160 0.155 0.155 326,000 50,530 0.1550 0.122 0.110 0.126 0.122 0.122 414,506 0.1219 0.00%
2003-05-22 0 0.155 0.143 0.163 - - 0 0 - 0.122 0.112 0.128 - - 0 - 0.00%
2003-05-21 0 0.155 0.148 0.163 0.155 0.155 200,000 31,000 0.1550 0.122 0.116 0.128 0.122 0.122 254,298 0.1219 0.00%
2003-05-20 0 0.155 0.152 - 0.155 0.155 1,800,000 279,000 0.1550 0.122 0.120 - 0.122 0.122 2,288,681 0.1219 -3.12%
2003-05-19 0 0.160 0.154 - 0.160 0.168 510,000 81,760 0.1603 0.126 0.121 - 0.126 0.132 648,460 0.1261 0.00%
2003-05-16 0 0.160 0.160 - 0.152 0.167 414,000 66,040 0.1595 0.126 0.126 - 0.120 0.131 526,397 0.1255 0.00%
2003-05-15 0 0.160 0.160 0.167 0.160 0.167 192,000 32,050 0.1669 0.126 0.126 0.131 0.126 0.131 244,126 0.1313 -4.19%
2003-05-14 0 0.167 0.150 0.167 0.150 0.167 620,000 98,096 0.1582 0.131 0.118 0.131 0.118 0.131 788,324 0.1244 -1.76%
2003-05-13 0 0.170 0.150 0.170 0.180 0.180 50,000 9,000 0.1800 0.134 0.118 0.134 0.142 0.142 63,574 0.1416 1.19%
2003-05-12 0 0.168 0.152 - 0.150 0.168 532,000 84,068 0.1580 0.132 0.120 - 0.118 0.132 676,433 0.1243 -1.75%
2003-05-09 0 0.171 0.151 0.190 0.165 0.192 134,000 24,482 0.1827 0.134 0.119 0.149 0.130 0.151 170,380 0.1437 10.32%
2003-05-07 0 0.155 0.155 0.184 - - 0 0 - 0.122 0.122 0.145 - - 0 - 0.00%
2003-05-06 0 0.155 0.155 - 0.154 0.155 730,000 112,700 0.1544 0.122 0.122 - 0.121 0.122 928,187 0.1214 -3.12%
2003-05-05 0 0.160 0.140 0.160 0.150 0.160 850,000 130,500 0.1535 0.126 0.110 0.126 0.118 0.126 1,080,766 0.1207 6.67%
2003-05-02 0 0.150 0.145 0.168 0.150 0.150 250,000 37,500 0.1500 0.118 0.114 0.132 0.118 0.118 317,872 0.1180 -11.76%
2003-04-30 0 0.170 0.140 0.170 0.165 0.174 450,000 76,900 0.1709 0.134 0.110 0.134 0.130 0.137 572,170 0.1344 -2.30%
2003-04-29 0 0.174 0.160 0.174 0.162 0.176 810,000 138,672 0.1712 0.137 0.126 0.137 0.127 0.138 1,029,907 0.1346 8.75%
2003-04-28 0 0.160 0.170 0.172 0.140 0.171 2,658,000 420,820 0.1583 0.126 0.134 0.135 0.110 0.134 3,379,620 0.1245 18.52%
2003-04-25 0 0.135 0.135 0.141 0.116 0.136 4,036,000 500,704 0.1241 0.106 0.106 0.111 0.091 0.107 5,131,732 0.0976 12.50%
2003-04-24 0 0.120 0.115 0.120 0.100 0.170 9,432,000 1,058,798 0.1123 0.094 0.090 0.094 0.079 0.134 11,992,691 0.0883 -38.46%
2003-04-23 0 0.195 0.179 0.195 0.195 0.265 1,100,000 245,500 0.2232 0.153 0.141 0.153 0.153 0.208 1,398,639 0.1755 -6.25%
2003-04-22 0 0.208 0.204 0.215 0.200 0.250 1,974,000 414,634 0.2100 0.164 0.160 0.169 0.157 0.197 2,509,921 0.1652 -25.71%
2003-04-17 0 0.280 0.205 0.280 0.260 0.280 402,000 104,560 0.2601 0.220 0.161 0.220 0.204 0.220 511,139 0.2046 3.70%
2003-04-16 0 0.270 0.248 0.270 0.270 0.270 102,000 25,540 0.2504 0.212 0.195 0.212 0.212 0.212 129,692 0.1969 9.76%
2003-04-15 0 0.246 0.246 0.250 - - 0 0 - 0.193 0.193 0.197 - - 0 - 6.96%
2003-04-14 0 0.230 0.228 0.245 0.230 0.250 554,000 135,740 0.2450 0.181 0.179 0.193 0.181 0.197 704,405 0.1927 -11.54%
2003-04-11 0 0.260 0.250 0.270 0.260 0.310 432,000 112,420 0.2602 0.204 0.197 0.212 0.204 0.244 549,284 0.2047 -7.14%
2003-04-10 0 0.280 0.260 0.280 0.250 0.280 972,000 245,290 0.2524 0.220 0.204 0.220 0.197 0.220 1,235,888 0.1985 0.00%
2003-04-09 0 0.280 0.270 0.280 0.280 0.310 508,000 144,820 0.2851 0.220 0.212 0.220 0.220 0.244 645,917 0.2242 12.00%
2003-04-08 0 0.250 0.250 0.290 0.250 0.380 1,882,000 554,510 0.2946 0.197 0.197 0.228 0.197 0.299 2,392,944 0.2317 -28.57%
2003-04-07 0 0.350 - 0.350 0.300 0.360 860,000 275,920 0.3208 0.275 - 0.275 0.236 0.283 1,093,481 0.2523 0.00%
2003-04-04 0 0.350 - 0.355 - - 0 0 - 0.275 - 0.279 - - 0 - 0.00%
2003-04-03 0 0.350 - 0.350 0.375 0.375 90,000 34,050 0.3783 0.275 - 0.275 0.295 0.295 114,434 0.2976 -1.41%
2003-04-02 0 0.355 - 0.355 - - 0 0 - 0.279 - 0.279 - - 0 - -1.39%
2003-04-01 0 0.360 0.300 0.370 0.360 0.360 38,000 13,680 0.3600 0.283 0.236 0.291 0.283 0.283 48,317 0.2831 20.00%
2003-03-31 0 0.300 0.280 0.300 0.300 0.300 890,000 267,000 0.3000 0.236 0.220 0.236 0.236 0.236 1,131,626 0.2359 -31.82%
2003-03-28 0 0.440 0.300 0.520 - - 0 0 - 0.346 0.236 0.409 - - 0 - 0.00%
2003-03-27 0 0.440 0.300 0.460 - - 0 0 - 0.346 0.236 0.362 - - 0 - 0.00%
2003-03-26 0 0.440 0.320 0.440 - - 0 0 - 0.346 0.252 0.346 - - 0 - -5.38%
2003-03-25 0 0.465 0.300 0.465 0.465 0.470 1,084,000 509,450 0.4700 0.366 0.236 0.366 0.366 0.370 1,378,295 0.3696 5.68%
2003-03-24 0 0.440 - 0.440 0.450 0.450 20,000 9,000 0.4500 0.346 - 0.346 0.354 0.354 25,430 0.3539 -7.37%
2003-03-21 0 0.475 - 0.475 - - 0 0 - 0.374 - 0.374 - - 0 - -1.04%
2003-03-20 0 0.480 - 0.480 0.480 0.480 4,000 1,920 0.4800 0.378 - 0.378 0.378 0.378 5,086 0.3775 6.67%
2003-03-19 0 0.450 0.365 0.450 0.350 0.480 22,000 7,960 0.3618 0.354 0.287 0.354 0.275 0.378 27,973 0.2846 -6.25%
2003-03-18 0 0.480 0.350 0.480 - - 0 0 - 0.378 0.275 0.378 - - 0 - -4.00%
2003-03-17 0 0.500 0.350 0.530 - - 0 0 - 0.393 0.275 0.417 - - 0 - 0.00%
2003-03-14 0 0.500 0.350 0.500 0.520 0.520 2,000 1,040 0.5200 0.393 0.275 0.393 0.409 0.409 2,543 0.4090 4.17%
2003-03-13 0 0.480 0.300 0.480 0.480 0.500 6,000 2,920 0.4867 0.378 0.236 0.378 0.378 0.393 7,629 0.3828 7.87%
2003-03-12 0 0.445 0.360 0.445 - - 0 0 - 0.350 0.283 0.350 - - 0 - -7.29%
2003-03-11 0 0.480 0.400 0.480 0.400 0.480 8,000 3,360 0.4200 0.378 0.315 0.378 0.315 0.378 10,172 0.3303 -3.03%
2003-03-10 0 0.495 0.400 0.495 - - 0 0 - 0.389 0.315 0.389 - - 0 - -2.94%
2003-03-07 0 0.510 0.400 0.510 0.460 0.510 78,000 36,690 0.4704 0.401 0.315 0.401 0.362 0.401 99,176 0.3699 -1.92%
2003-03-06 0 0.520 0.430 0.520 0.550 0.550 40,000 22,000 0.5500 0.409 0.338 0.409 0.433 0.433 50,860 0.4326 0.00%
2003-03-05 0 0.520 0.450 0.520 - - 0 0 - 0.409 0.354 0.409 - - 0 - -3.70%
2003-03-04 0 0.540 0.465 0.540 0.540 0.540 2,000 1,080 0.5400 0.425 0.366 0.425 0.425 0.425 2,543 0.4247 3.85%
2003-03-03 0 0.520 0.480 0.520 0.480 0.530 72,000 36,060 0.5008 0.409 0.378 0.409 0.378 0.417 91,547 0.3939 -5.45%
2003-02-28 0 0.550 0.480 0.550 - - 0 0 - 0.433 0.378 0.433 - - 0 - 0.00%
2003-02-27 0 0.550 0.440 0.550 0.480 0.570 208,000 106,760 0.5133 0.433 0.346 0.433 0.378 0.448 264,470 0.4037 -1.79%
2003-02-26 0 0.560 0.480 0.570 - - 0 0 - 0.440 0.378 0.448 - - 0 - 0.00%
2003-02-25 0 0.560 0.480 0.560 0.550 0.560 280,000 154,020 0.5501 0.440 0.378 0.440 0.433 0.440 356,017 0.4326 0.00%
2003-02-24 0 0.560 0.520 0.570 0.510 0.570 298,000 164,440 0.5518 0.440 0.409 0.448 0.401 0.448 378,904 0.4340 0.00%
2003-02-21 0 0.560 0.520 0.560 0.550 0.570 30,000 16,580 0.5527 0.440 0.409 0.440 0.433 0.448 38,145 0.4347 1.82%
2003-02-20 0 0.550 0.500 0.550 0.520 0.560 44,000 23,040 0.5236 0.433 0.393 0.433 0.409 0.440 55,946 0.4118 -3.51%
2003-02-19 0 0.570 0.560 0.570 0.530 0.570 112,000 61,840 0.5521 0.448 0.440 0.448 0.417 0.448 142,407 0.4342 5.56%
2003-02-18 0 0.540 0.540 0.560 0.540 0.600 268,000 154,320 0.5758 0.425 0.425 0.440 0.425 0.472 340,759 0.4529 -5.26%
2003-02-17 0 0.570 0.540 0.580 - - 0 0 - 0.448 0.425 0.456 - - 0 - 0.00%
2003-02-14 0 0.570 0.540 0.570 0.540 0.570 110,000 60,600 0.5509 0.448 0.425 0.448 0.425 0.448 139,864 0.4333 0.00%
2003-02-13 0 0.570 0.550 0.580 0.560 0.580 348,000 199,480 0.5732 0.448 0.433 0.456 0.440 0.456 442,478 0.4508 -3.39%
2003-02-12 0 0.590 0.540 0.590 0.540 0.590 398,000 228,020 0.5729 0.464 0.425 0.464 0.425 0.464 506,053 0.4506 0.00%
2003-02-11 0 0.590 0.570 0.590 0.610 0.610 312,000 187,320 0.6004 0.464 0.448 0.464 0.480 0.480 396,705 0.4722 -3.28%
2003-02-10 0 0.610 - 0.620 0.610 0.610 120,000 73,200 0.6100 0.480 - 0.488 0.480 0.480 152,579 0.4798 3.39%
2003-02-07 0 0.590 0.570 0.600 0.590 0.590 200,000 118,000 0.5900 0.464 0.448 0.472 0.464 0.464 254,298 0.4640 -1.67%
2003-02-06 0 0.600 0.570 0.600 - - 0 0 - 0.472 0.448 0.472 - - 0 - 0.00%
2003-02-05 0 0.600 0.570 0.600 - - 0 0 - 0.472 0.448 0.472 - - 0 - -4.76%
2003-02-04 0 0.630 0.570 0.630 0.680 0.680 2,000 1,360 0.6800 0.495 0.448 0.495 0.535 0.535 2,543 0.5348 5.00%
2003-01-30 0 0.600 0.560 0.600 0.570 0.600 2,440,000 1,374,500 0.5633 0.472 0.440 0.472 0.448 0.472 3,102,435 0.4430 3.45%
2003-01-29 0 0.580 0.560 0.580 0.590 0.600 300,000 177,020 0.5901 0.456 0.440 0.456 0.464 0.472 381,447 0.4641 -3.33%
2003-01-28 0 0.600 0.560 0.600 - - 0 0 - 0.472 0.440 0.472 - - 0 - 0.00%
2003-01-27 0 0.600 0.580 0.600 0.590 0.600 442,000 263,000 0.5950 0.472 0.456 0.472 0.464 0.472 561,998 0.4680 -1.64%
2003-01-24 0 0.610 0.600 0.610 0.560 0.610 788,000 480,180 0.6094 0.480 0.472 0.480 0.440 0.480 1,001,934 0.4793 1.67%
2003-01-23 0 0.600 0.570 0.610 0.600 0.600 356,000 213,600 0.6000 0.472 0.448 0.480 0.472 0.472 452,650 0.4719 -3.23%
2003-01-22 0 0.620 0.580 0.620 0.590 0.620 642,000 386,640 0.6022 0.488 0.456 0.488 0.464 0.488 816,296 0.4737 0.00%
2003-01-21 0 0.620 0.580 0.630 - - 0 0 - 0.488 0.456 0.495 - - 0 - 0.00%
2003-01-20 0 0.620 0.600 0.620 0.600 0.620 262,000 162,000 0.6183 0.488 0.472 0.488 0.472 0.488 333,130 0.4863 0.00%
2003-01-17 0 0.620 0.560 0.620 - - 0 0 - 0.488 0.440 0.488 - - 0 - 0.00%
2003-01-16 0 0.620 0.590 0.630 0.620 0.620 278,000 172,360 0.6200 0.488 0.464 0.495 0.488 0.488 353,474 0.4876 0.00%
2003-01-15 0 0.620 0.610 0.620 0.620 0.620 214,000 132,680 0.6200 0.488 0.480 0.488 0.488 0.488 272,099 0.4876 -1.59%
2003-01-14 0 0.630 0.620 0.630 0.600 0.630 178,000 110,400 0.6202 0.495 0.488 0.495 0.472 0.495 226,325 0.4878 0.00%
2003-01-13 0 0.630 0.610 0.630 0.610 0.630 594,000 366,840 0.6176 0.495 0.480 0.495 0.480 0.495 755,265 0.4857 -1.56%
2003-01-10 0 0.640 0.610 0.640 0.630 0.640 64,000 40,340 0.6303 0.503 0.480 0.503 0.495 0.503 81,375 0.4957 3.23%
2003-01-09 0 0.620 0.580 0.620 - - 0 0 - 0.488 0.456 0.488 - - 0 - -3.12%
2003-01-08 0 0.640 0.580 0.640 - - 0 0 - 0.503 0.456 0.503 - - 0 - -1.54%
2003-01-07 0 0.650 0.620 0.660 0.650 0.650 150,000 97,500 0.6500 0.511 0.488 0.519 0.511 0.511 190,723 0.5112 -4.41%
2003-01-06 0 0.680 0.600 0.680 0.690 0.720 1,142,000 819,620 0.7177 0.535 0.472 0.535 0.543 0.566 1,452,041 0.5645 6.25%
2003-01-03 0 0.640 0.610 0.640 0.630 0.650 88,000 55,540 0.6311 0.503 0.480 0.503 0.495 0.511 111,891 0.4964 0.00%
2003-01-02 0 0.640 0.600 0.640 0.600 0.640 2,146,000 1,373,200 0.6399 0.503 0.472 0.503 0.472 0.503 2,728,617 0.5033 3.23%
2002-12-31 0 0.620 0.580 0.620 0.620 0.720 676,000 472,800 0.6994 0.488 0.456 0.488 0.488 0.566 859,527 0.5501 -1.59%
2002-12-30 0 0.630 0.580 0.630 0.560 0.630 204,000 123,660 0.6062 0.495 0.456 0.495 0.440 0.495 259,384 0.4767 1.61%
2002-12-27 0 0.620 0.620 0.630 0.570 0.640 462,000 284,180 0.6151 0.488 0.488 0.495 0.448 0.503 587,428 0.4838 10.71%
2002-12-24 0 0.560 0.550 0.640 0.560 0.640 452,000 276,760 0.6123 0.440 0.433 0.503 0.440 0.503 574,713 0.4816 -9.68%
2002-12-23 0 0.620 0.580 0.620 0.600 0.620 24,000 14,480 0.6033 0.488 0.456 0.488 0.472 0.488 30,516 0.4745 3.33%
2002-12-20 0 0.600 - 0.600 0.600 0.640 640,000 397,200 0.6206 0.472 - 0.472 0.472 0.503 813,753 0.4881 -6.25%
2002-12-19 0 0.640 0.600 0.640 - - 0 0 - 0.503 0.472 0.503 - - 0 - 0.00%
2002-12-18 0 0.640 0.640 0.650 0.620 0.640 86,000 54,840 0.6377 0.503 0.503 0.511 0.488 0.503 109,348 0.5015 0.00%
2002-12-17 0 0.640 0.610 0.640 - - 230,000 149,500 0.6500 0.503 0.480 0.503 - - 292,443 0.5112 -1.54%
2002-12-16 0 0.650 0.600 0.650 0.600 0.650 192,000 120,720 0.6288 0.511 0.472 0.511 0.472 0.511 244,126 0.4945 3.17%
2002-12-13 0 0.630 0.600 0.630 - - 0 0 - 0.495 0.472 0.495 - - 0 - 0.00%
2002-12-12 0 0.630 0.600 0.630 0.610 0.630 150,000 92,600 0.6173 0.495 0.472 0.495 0.480 0.495 190,723 0.4855 -3.08%
2002-12-11 0 0.650 0.600 0.650 0.600 0.650 142,000 88,100 0.6204 0.511 0.472 0.511 0.472 0.511 180,552 0.4879 0.00%
2002-12-10 0 0.650 - 0.650 0.650 0.650 10,000 6,500 0.6500 0.511 - 0.511 0.511 0.511 12,715 0.5112 4.84%
2002-12-09 0 0.620 0.610 0.650 0.620 0.650 110,000 69,000 0.6273 0.488 0.480 0.511 0.488 0.511 139,864 0.4933 0.00%
2002-12-06 0 0.620 0.550 0.620 0.610 0.620 248,000 152,260 0.6140 0.488 0.433 0.488 0.480 0.488 315,329 0.4829 3.33%
2002-12-05 0 0.600 0.560 0.600 0.600 0.600 100,000 60,000 0.6000 0.472 0.440 0.472 0.472 0.472 127,149 0.4719 -4.76%
2002-12-04 0 0.630 0.520 0.620 0.600 0.630 150,000 90,600 0.6040 0.495 0.409 0.488 0.472 0.495 190,723 0.4750 0.00%
2002-12-03 0 0.630 0.610 0.630 0.670 0.680 270,000 183,400 0.6793 0.495 0.480 0.495 0.527 0.535 343,302 0.5342 -1.56%
2002-12-02 0 0.640 - 0.640 0.630 0.690 126,000 80,120 0.6359 0.503 - 0.503 0.495 0.543 160,208 0.5001 1.59%
2002-11-29 0 0.630 0.580 0.630 0.600 0.630 152,000 93,060 0.6122 0.495 0.456 0.495 0.472 0.495 193,266 0.4815 0.00%
2002-11-28 0 0.630 0.600 0.630 0.600 0.630 460,000 283,800 0.6170 0.495 0.472 0.495 0.472 0.495 584,885 0.4852 5.00%
2002-11-27 0 0.600 0.590 0.630 0.600 0.610 80,000 48,200 0.6025 0.472 0.464 0.495 0.472 0.480 101,719 0.4739 -7.69%
2002-11-26 0 0.650 0.600 0.650 - - 0 0 - 0.511 0.472 0.511 - - 0 - -7.14%
2002-11-25 0 0.700 0.530 0.700 0.600 0.700 180,000 114,600 0.6367 0.551 0.417 0.551 0.472 0.551 228,868 0.5007 12.90%
2002-11-22 0 0.620 0.590 0.620 0.610 0.640 232,000 147,120 0.6341 0.488 0.464 0.488 0.480 0.503 294,986 0.4987 -4.62%
2002-11-21 0 0.650 0.630 0.650 0.640 0.650 110,000 71,000 0.6455 0.511 0.495 0.511 0.503 0.511 139,864 0.5076 1.56%
2002-11-20 0 0.640 0.620 0.640 0.620 0.650 286,000 182,800 0.6392 0.503 0.488 0.503 0.488 0.511 363,646 0.5027 3.23%
2002-11-19 0 0.620 0.580 0.620 0.590 0.630 620,000 376,500 0.6073 0.488 0.456 0.488 0.464 0.495 788,324 0.4776 0.00%
2002-11-18 0 0.620 0.610 0.620 0.620 0.650 598,000 374,220 0.6258 0.488 0.480 0.488 0.488 0.511 760,351 0.4922 -7.46%
2002-11-15 0 0.670 0.630 0.670 0.600 0.770 666,000 418,720 0.6287 0.527 0.495 0.527 0.472 0.606 846,812 0.4945 1.52%
2002-11-14 0 0.660 - 0.650 0.650 0.690 114,000 75,800 0.6649 0.519 - 0.511 0.511 0.543 144,950 0.5229 -1.49%
2002-11-13 0 0.670 0.670 0.700 0.670 0.750 28,000 18,920 0.6757 0.527 0.527 0.551 0.527 0.590 35,602 0.5314 3.08%
2002-11-12 0 0.650 0.650 0.680 0.650 0.650 40,000 26,000 0.6500 0.511 0.511 0.535 0.511 0.511 50,860 0.5112 -7.14%
2002-11-11 0 0.700 0.660 0.700 0.680 0.700 220,000 151,400 0.6882 0.551 0.519 0.551 0.535 0.551 279,728 0.5412 0.00%
2002-11-08 0 0.700 0.670 0.700 0.700 0.700 6,000 4,200 0.7000 0.551 0.527 0.551 0.551 0.551 7,629 0.5505 -10.26%
2002-11-07 0 0.780 0.660 0.780 0.730 0.780 38,000 28,100 0.7395 0.613 0.519 0.613 0.574 0.613 48,317 0.5816 9.86%
2002-11-06 0 0.710 0.690 0.720 0.710 0.710 1,200,000 859,000 0.7158 0.558 0.543 0.566 0.558 0.558 1,525,788 0.5630 -4.05%
2002-11-05 0 0.740 0.670 0.740 0.670 0.790 140,000 95,720 0.6837 0.582 0.527 0.582 0.527 0.621 178,009 0.5377 0.00%
2002-11-04 0 0.740 0.700 0.740 0.700 0.760 214,000 157,600 0.7364 0.582 0.551 0.582 0.551 0.598 272,099 0.5792 -1.33%
2002-11-01 0 0.750 0.650 0.750 - - 0 0 - 0.590 0.511 0.590 - - 0 - 0.00%
2002-10-31 0 0.750 - 0.750 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2002-10-30 0 0.750 0.710 0.750 0.780 0.780 4,000 3,120 0.7800 0.590 0.558 0.590 0.613 0.613 5,086 0.6135 -1.32%
2002-10-29 0 0.760 0.700 0.750 0.740 0.780 136,000 101,100 0.7434 0.598 0.551 0.590 0.582 0.613 172,923 0.5847 -1.30%
2002-10-28 0 0.770 0.740 0.770 0.800 0.800 8,000 6,400 0.8000 0.606 0.582 0.606 0.629 0.629 10,172 0.6292 -1.28%
2002-10-25 0 0.780 0.740 0.780 - - 0 0 - 0.613 0.582 0.613 - - 0 - -1.27%
2002-10-24 0 0.790 0.740 0.790 0.740 0.800 130,000 103,040 0.7926 0.621 0.582 0.621 0.582 0.629 165,294 0.6234 0.00%
2002-10-23 0 0.790 0.770 0.810 0.770 0.820 2,356,000 1,897,620 0.8054 0.621 0.606 0.637 0.606 0.645 2,995,630 0.6335 -1.25%
2002-10-22 0 0.800 0.790 0.800 0.780 0.850 3,776,000 3,065,760 0.8119 0.629 0.621 0.629 0.613 0.669 4,801,145 0.6385 -2.44%
2002-10-21 0 0.820 0.730 0.820 0.730 0.820 4,538,000 3,396,560 0.7485 0.645 0.574 0.645 0.574 0.645 5,770,020 0.5887 10.81%
2002-10-18 0 0.740 0.740 0.750 0.710 0.750 1,132,000 814,780 0.7198 0.582 0.582 0.590 0.558 0.590 1,439,326 0.5661 5.71%
2002-10-17 0 0.700 0.680 0.720 0.680 0.720 88,000 61,080 0.6941 0.551 0.535 0.566 0.535 0.566 111,891 0.5459 -2.78%
2002-10-16 0 0.720 0.650 0.720 - - 0 0 - 0.566 0.511 0.566 - - 0 - 0.00%
2002-10-15 0 0.720 0.720 0.750 0.720 0.760 20,000 14,800 0.7400 0.566 0.566 0.590 0.566 0.598 25,430 0.5820 0.00%
2002-10-11 0 0.720 0.690 0.740 0.720 0.770 66,000 48,520 0.7352 0.566 0.543 0.582 0.566 0.606 83,918 0.5782 -4.00%
2002-10-10 0 0.750 0.680 0.750 0.740 0.800 24,000 18,000 0.7500 0.590 0.535 0.590 0.582 0.629 30,516 0.5899 1.35%
2002-10-09 0 0.740 0.710 0.740 - - 0 0 - 0.582 0.558 0.582 - - 0 - 0.00%
2002-10-08 0 0.740 0.700 0.740 0.750 0.750 2,000 1,500 0.7500 0.582 0.551 0.582 0.590 0.590 2,543 0.5899 0.00%
2002-10-07 0 0.740 0.700 0.740 0.800 0.800 2,000 1,600 0.8000 0.582 0.551 0.582 0.629 0.629 2,543 0.6292 0.00%
2002-10-04 0 0.740 0.710 0.740 - - 0 0 - 0.582 0.558 0.582 - - 0 - 0.00%
2002-10-03 0 0.740 0.700 0.740 0.750 0.750 4,000 3,000 0.7500 0.582 0.551 0.582 0.590 0.590 5,086 0.5899 2.78%
2002-10-02 0 0.720 0.700 0.720 0.700 0.820 50,000 35,580 0.7116 0.566 0.551 0.566 0.551 0.645 63,574 0.5597 -4.00%
2002-09-30 0 0.750 0.740 0.750 0.690 0.750 132,000 93,080 0.7052 0.590 0.582 0.590 0.543 0.590 167,837 0.5546 1.35%
2002-09-27 0 0.740 0.690 0.740 0.680 0.770 236,000 167,720 0.7107 0.582 0.543 0.582 0.535 0.606 300,072 0.5589 0.00%
2002-09-26 0 0.740 0.710 0.740 0.710 0.740 50,000 36,300 0.7260 0.582 0.558 0.582 0.558 0.582 63,574 0.5710 1.37%
2002-09-25 0 0.730 0.700 0.730 0.710 0.730 30,000 21,500 0.7167 0.574 0.551 0.574 0.558 0.574 38,145 0.5636 0.00%
2002-09-24 0 0.730 0.710 0.730 0.710 0.790 140,000 100,820 0.7201 0.574 0.558 0.574 0.558 0.621 178,009 0.5664 0.00%
2002-09-23 0 0.730 0.720 0.730 0.720 0.750 194,000 141,720 0.7305 0.574 0.566 0.574 0.566 0.590 246,669 0.5745 -2.67%
2002-09-20 0 0.750 0.730 0.750 0.730 0.760 578,000 430,320 0.7445 0.590 0.574 0.590 0.574 0.598 734,921 0.5855 -1.32%
2002-09-19 0 0.760 0.750 0.760 0.760 0.760 66,000 50,160 0.7600 0.598 0.590 0.598 0.598 0.598 83,918 0.5977 0.00%
2002-09-18 0 0.760 0.760 0.770 0.760 0.770 120,000 91,400 0.7617 0.598 0.598 0.606 0.598 0.606 152,579 0.5990 -1.30%
2002-09-17 0 0.770 0.760 0.770 0.760 0.780 120,000 92,400 0.7700 0.606 0.598 0.606 0.598 0.613 152,579 0.6056 -2.53%
2002-09-16 0 0.790 0.780 0.790 0.760 0.790 290,000 225,380 0.7772 0.621 0.613 0.621 0.598 0.621 368,732 0.6112 1.28%
2002-09-13 0 0.780 0.760 0.780 0.760 0.780 432,000 332,620 0.7700 0.613 0.598 0.613 0.598 0.613 549,284 0.6056 2.63%
2002-09-12 0 0.760 0.760 0.790 0.760 0.790 128,000 100,120 0.7822 0.598 0.598 0.621 0.598 0.621 162,751 0.6152 -3.80%
2002-09-11 0 0.790 0.760 0.790 0.790 0.790 10,000 7,900 0.7900 0.621 0.598 0.621 0.621 0.621 12,715 0.6213 0.00%
2002-09-10 0 0.790 0.770 0.790 0.770 0.800 58,000 45,400 0.7828 0.621 0.606 0.621 0.606 0.629 73,746 0.6156 1.28%
2002-09-09 0 0.780 0.770 0.780 0.760 0.800 394,000 303,080 0.7692 0.613 0.606 0.613 0.598 0.629 500,967 0.6050 0.00%
2002-09-06 0 0.780 0.770 0.800 0.770 0.820 1,416,000 1,142,820 0.8071 0.613 0.606 0.629 0.606 0.645 1,800,429 0.6347 -2.50%
2002-09-05 0 0.800 0.790 0.820 0.800 0.830 584,000 478,420 0.8192 0.629 0.621 0.645 0.629 0.653 742,550 0.6443 -3.61%
2002-09-04 0 0.830 0.820 0.830 0.820 0.840 2,494,000 2,068,040 0.8292 0.653 0.645 0.653 0.645 0.661 3,171,095 0.6522 1.22%
2002-09-03 0 0.820 0.790 0.820 0.790 0.820 410,000 335,900 0.8193 0.645 0.621 0.645 0.621 0.645 521,311 0.6443 3.80%
2002-09-02 0 0.790 0.790 0.820 0.760 0.840 898,000 733,860 0.8172 0.621 0.621 0.645 0.598 0.661 1,141,798 0.6427 -3.66%
2002-08-30 0 0.820 0.780 0.820 0.780 0.830 284,000 229,220 0.8071 0.645 0.613 0.645 0.613 0.653 361,103 0.6348 2.50%
2002-08-29 0 0.800 0.790 0.800 0.790 0.810 920,000 737,840 0.8020 0.629 0.621 0.629 0.621 0.637 1,169,770 0.6308 0.00%
2002-08-28 0 0.800 0.770 0.800 0.750 0.800 1,010,000 783,960 0.7762 0.629 0.606 0.629 0.590 0.629 1,284,205 0.6105 5.26%
2002-08-27 0 0.760 0.740 0.760 0.750 0.780 542,000 411,740 0.7597 0.598 0.582 0.598 0.590 0.613 689,147 0.5975 -2.56%
2002-08-26 0 0.780 0.760 0.780 0.750 0.790 1,326,000 1,007,000 0.7594 0.613 0.598 0.613 0.590 0.621 1,685,995 0.5973 6.85%
2002-08-23 0 0.730 0.680 0.740 0.700 0.740 646,000 464,860 0.7196 0.574 0.535 0.582 0.551 0.582 821,382 0.5659 4.29%
2002-08-22 0 0.700 0.670 0.700 0.660 0.700 474,000 323,080 0.6816 0.551 0.527 0.551 0.519 0.551 602,686 0.5361 4.48%
2002-08-21 0 0.670 0.630 0.640 0.630 0.670 250,000 163,000 0.6520 0.527 0.495 0.503 0.495 0.527 317,872 0.5128 1.52%
2002-08-20 0 0.660 0.650 0.660 0.660 0.660 80,000 52,800 0.6600 0.519 0.511 0.519 0.519 0.519 101,719 0.5191 -1.49%
2002-08-19 0 0.670 0.640 0.670 0.630 0.670 570,000 372,440 0.6534 0.527 0.503 0.527 0.495 0.527 724,749 0.5139 4.69%
2002-08-16 0 0.640 0.610 0.640 0.610 0.640 250,000 156,300 0.6252 0.503 0.480 0.503 0.480 0.503 317,872 0.4917 1.59%
2002-08-15 0 0.630 0.600 0.630 0.600 0.660 1,370,000 842,360 0.6149 0.495 0.472 0.495 0.472 0.519 1,741,941 0.4836 3.28%
2002-08-14 0 0.610 0.600 0.640 0.610 0.690 558,000 354,420 0.6352 0.480 0.472 0.503 0.480 0.543 709,491 0.4995 -8.96%
2002-08-13 0 0.670 0.650 0.670 0.670 0.680 50,000 33,720 0.6744 0.527 0.511 0.527 0.527 0.535 63,574 0.5304 1.52%
2002-08-12 0 0.660 0.650 0.660 0.660 0.660 92,000 60,720 0.6600 0.519 0.511 0.519 0.519 0.519 116,977 0.5191 -1.49%
2002-08-09 0 0.670 0.650 0.670 0.660 0.670 420,000 277,500 0.6607 0.527 0.511 0.527 0.519 0.527 534,026 0.5196 1.52%
2002-08-08 0 0.660 0.620 0.670 0.610 0.660 564,000 350,820 0.6220 0.519 0.488 0.527 0.480 0.519 717,120 0.4892 3.13%
2002-08-07 0 0.640 0.640 0.650 0.640 0.660 5,188,000 3,423,080 0.6598 0.503 0.503 0.511 0.503 0.519 6,596,488 0.5189 -1.54%
2002-08-06 0 0.650 0.620 0.650 0.620 0.670 226,000 142,780 0.6318 0.511 0.488 0.511 0.488 0.527 287,357 0.4969 -2.99%
2002-08-05 0 0.670 0.640 0.680 0.640 0.670 60,000 38,700 0.6450 0.527 0.503 0.535 0.503 0.527 76,289 0.5073 0.00%
2002-08-02 0 0.670 0.640 0.660 0.630 0.670 452,000 291,840 0.6457 0.527 0.503 0.519 0.495 0.527 574,713 0.5078 -4.29%
2002-08-01 0 0.700 0.630 0.700 - - 0 0 - 0.551 0.495 0.551 - - 0 - 0.00%
2002-07-31 0 0.700 0.660 0.700 0.650 0.730 1,436,000 992,280 0.6910 0.551 0.519 0.551 0.511 0.574 1,825,859 0.5435 1.45%
2002-07-30 0 0.690 0.670 0.690 0.670 0.780 1,662,000 1,167,860 0.7027 0.543 0.527 0.543 0.527 0.613 2,113,216 0.5526 -1.43%
2002-07-29 0 0.700 0.650 0.700 0.640 0.700 1,904,000 1,275,040 0.6697 0.551 0.511 0.551 0.503 0.551 2,420,916 0.5267 9.38%
2002-07-26 0 0.640 0.620 0.640 0.620 0.650 720,000 457,420 0.6353 0.503 0.488 0.503 0.488 0.511 915,473 0.4997 -1.54%
2002-07-25 0 0.650 0.630 0.650 0.640 0.700 1,470,000 975,680 0.6637 0.511 0.495 0.511 0.503 0.551 1,869,090 0.5220 8.33%
2002-07-24 0 0.600 0.560 0.680 0.550 0.680 3,386,000 2,030,400 0.5996 0.472 0.440 0.535 0.433 0.535 4,305,264 0.4716 -14.29%
2002-07-23 0 0.700 0.670 0.700 0.690 0.700 314,000 216,760 0.6903 0.551 0.527 0.551 0.543 0.551 399,248 0.5429 1.45%
2002-07-22 0 0.690 0.660 0.690 0.670 0.730 212,000 144,200 0.6802 0.543 0.519 0.543 0.527 0.574 269,556 0.5350 -1.43%
2002-07-19 0 0.700 0.660 0.740 0.660 0.740 1,114,000 775,700 0.6963 0.551 0.519 0.582 0.519 0.582 1,416,439 0.5476 -2.78%
2002-07-18 0 0.720 0.720 0.730 0.710 0.750 704,000 513,400 0.7293 0.566 0.566 0.574 0.558 0.590 895,129 0.5735 -1.37%
2002-07-17 0 0.730 0.720 0.750 0.710 0.750 262,000 191,260 0.7300 0.574 0.566 0.590 0.558 0.590 333,130 0.5741 -1.35%
2002-07-16 0 0.740 0.720 0.740 0.720 0.750 520,000 381,840 0.7343 0.582 0.566 0.582 0.566 0.590 661,175 0.5775 -2.63%
2002-07-15 0 0.760 0.750 0.770 0.750 0.770 506,000 381,900 0.7547 0.598 0.590 0.606 0.590 0.606 643,374 0.5936 1.33%
2002-07-12 0 0.750 0.750 0.760 0.750 0.760 146,000 110,700 0.7582 0.590 0.590 0.598 0.590 0.598 185,637 0.5963 1.35%
2002-07-11 0 0.740 0.740 0.760 0.730 0.750 570,000 424,600 0.7449 0.582 0.582 0.598 0.574 0.590 724,749 0.5859 -3.90%
2002-07-10 0 0.770 0.760 0.770 0.760 0.770 184,000 139,940 0.7605 0.606 0.598 0.606 0.598 0.606 233,954 0.5982 0.00%
2002-07-09 0 0.770 0.770 0.780 0.750 0.770 1,360,000 1,033,300 0.7598 0.606 0.606 0.613 0.590 0.606 1,729,226 0.5976 4.05%
2002-07-08 0 0.740 0.740 0.760 0.740 0.760 480,000 358,900 0.7477 0.582 0.582 0.598 0.582 0.598 610,315 0.5881 0.00%
2002-07-05 0 0.740 0.730 0.740 0.740 0.770 610,000 454,000 0.7443 0.582 0.574 0.582 0.582 0.606 775,609 0.5853 1.37%
2002-07-04 0 0.730 0.730 0.750 0.710 0.780 1,262,000 915,200 0.7252 0.574 0.574 0.590 0.558 0.613 1,604,620 0.5704 2.82%
2002-07-03 0 0.710 0.700 0.710 0.700 0.710 150,000 105,800 0.7053 0.558 0.551 0.558 0.551 0.558 190,723 0.5547 -1.39%
2002-07-02 0 0.720 0.710 0.720 0.720 0.720 220,000 158,400 0.7200 0.566 0.558 0.566 0.566 0.566 279,728 0.5663 0.00%
2002-06-28 0 0.720 0.710 0.730 0.700 0.730 1,078,000 768,960 0.7133 0.566 0.558 0.574 0.551 0.574 1,370,666 0.5610 2.86%
2002-06-27 0 0.700 0.690 0.710 0.690 0.710 1,974,200 1,385,168 0.7016 0.551 0.543 0.558 0.543 0.558 2,510,175 0.5518 1.45%
2002-06-26 0 0.690 0.670 0.690 0.670 0.720 1,930,000 1,322,420 0.6852 0.543 0.527 0.543 0.527 0.566 2,453,975 0.5389 -2.82%
2002-06-25 0 0.710 0.700 0.710 0.710 0.770 2,240,000 1,633,460 0.7292 0.558 0.551 0.558 0.558 0.606 2,848,137 0.5735 -2.74%
2002-06-24 0 0.730 0.730 0.750 0.720 0.780 2,614,000 1,911,920 0.7314 0.574 0.574 0.590 0.566 0.613 3,323,674 0.5752 5.80%
2002-06-21 0 0.690 0.690 0.710 0.670 0.710 1,110,000 766,520 0.6906 0.543 0.543 0.558 0.527 0.558 1,411,354 0.5431 -2.82%
2002-06-20 0 0.710 0.690 0.720 0.640 0.740 2,158,000 1,474,080 0.6831 0.558 0.543 0.566 0.503 0.582 2,743,875 0.5372 4.41%
2002-06-19 0 0.680 0.660 0.680 0.670 0.800 1,790,000 1,262,740 0.7054 0.535 0.519 0.535 0.527 0.629 2,275,967 0.5548 -11.69%
2002-06-18 0 0.770 0.750 0.770 0.760 0.950 9,000,000 8,400,160 0.9334 0.606 0.590 0.606 0.598 0.747 11,443,407 0.7341 -25.24%
2002-06-17 1 1.030 - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2002-06-14 1 1.030 - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2002-06-13 1 1.030 - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2002-06-12 0 1.030 0.990 1.030 0.980 1.040 5,348,000 5,341,940 0.9989 0.810 0.779 0.810 0.771 0.818 6,799,927 0.7856 3.00%
2002-06-11 0 1.000 0.980 1.000 0.980 1.100 4,398,000 4,423,920 1.0059 0.786 0.771 0.786 0.771 0.865 5,592,012 0.7911 -4.76%
2002-06-10 0 1.050 1.040 1.060 1.040 1.060 928,000 980,000 1.0560 0.826 0.818 0.834 0.818 0.834 1,179,942 0.8305 -0.94%
2002-06-07 0 1.060 1.060 1.070 1.050 1.080 682,000 726,940 1.0659 0.834 0.834 0.842 0.826 0.849 867,156 0.8383 0.00%
2002-06-06 0 1.060 1.050 1.060 1.050 1.080 836,000 886,620 1.0606 0.834 0.826 0.834 0.826 0.849 1,062,965 0.8341 -0.93%
2002-06-05 0 1.070 1.060 1.080 1.050 1.090 1,700,000 1,818,660 1.0698 0.842 0.834 0.849 0.826 0.857 2,161,532 0.8414 1.90%
2002-06-04 0 1.050 1.040 1.050 1.040 1.070 1,556,000 1,639,660 1.0538 0.826 0.818 0.826 0.818 0.842 1,978,438 0.8288 -1.87%
2002-06-03 0 1.070 1.060 1.070 1.060 1.120 5,866,000 6,382,660 1.0881 0.842 0.834 0.842 0.834 0.881 7,458,558 0.8557 -2.73%
2002-05-31 0 1.100 1.080 1.100 1.090 1.160 1,730,000 1,891,980 1.0936 0.865 0.849 0.865 0.857 0.912 2,199,677 0.8601 0.92%
2002-05-30 0 1.090 1.080 1.090 1.060 1.110 1,948,000 2,099,500 1.0778 0.857 0.849 0.857 0.834 0.873 2,476,862 0.8476 -0.91%
2002-05-29 0 1.100 1.100 1.110 1.090 1.160 6,114,000 6,877,040 1.1248 0.865 0.865 0.873 0.857 0.912 7,773,888 0.8846 -1.79%
2002-05-28 0 1.120 1.120 1.140 1.120 1.180 3,654,000 4,178,480 1.1435 0.881 0.881 0.897 0.881 0.928 4,646,023 0.8994 -5.08%
2002-05-27 0 1.180 1.160 1.180 1.080 1.180 8,338,000 9,288,300 1.1140 0.928 0.912 0.928 0.849 0.928 10,601,681 0.8761 9.26%
2002-05-24 0 1.080 1.070 1.080 1.070 1.120 2,768,000 3,009,360 1.0872 0.849 0.842 0.849 0.842 0.881 3,519,483 0.8551 -1.82%
2002-05-23 0 1.100 1.080 1.100 1.060 1.100 6,596,000 7,107,480 1.0775 0.865 0.849 0.865 0.834 0.865 8,386,746 0.8475 3.77%
2002-05-22 0 1.060 1.050 1.060 1.050 1.140 10,174,000 11,088,260 1.0899 0.834 0.826 0.834 0.826 0.897 12,936,136 0.8572 -0.93%
2002-05-21 0 1.070 1.050 1.070 0.880 1.080 24,436,000 24,087,420 0.9857 0.842 0.826 0.842 0.692 0.849 31,070,122 0.7753 24.42%
2002-05-17 0 0.860 0.850 0.860 0.780 0.870 12,358,000 10,179,500 0.8237 0.676 0.669 0.676 0.613 0.684 15,713,069 0.6478 10.26%
2002-05-16 0 0.780 0.770 0.790 0.770 0.790 2,626,000 2,050,240 0.7807 0.613 0.606 0.621 0.606 0.621 3,338,932 0.6140 0.00%
2002-05-15 0 0.780 0.770 0.780 0.780 0.800 1,248,000 975,820 0.7819 0.613 0.606 0.613 0.613 0.629 1,586,819 0.6150 1.30%
2002-05-14 0 0.770 0.760 0.770 0.760 0.790 2,270,000 1,750,700 0.7712 0.606 0.598 0.606 0.598 0.621 2,886,282 0.6066 0.00%
2002-05-13 0 0.770 0.760 0.780 0.770 0.790 994,000 766,780 0.7714 0.606 0.598 0.613 0.606 0.621 1,263,861 0.6067 -1.28%
2002-05-10 0 0.780 0.770 0.790 0.780 0.790 2,410,000 1,886,860 0.7829 0.613 0.606 0.621 0.613 0.621 3,064,290 0.6158 2.63%
2002-05-09 0 0.760 0.760 0.770 0.750 0.800 6,038,000 4,672,220 0.7738 0.598 0.598 0.606 0.590 0.629 7,677,255 0.6086 2.70%
2002-05-08 0 0.740 0.730 0.750 0.720 0.760 1,490,000 1,096,120 0.7357 0.582 0.574 0.590 0.566 0.598 1,894,520 0.5786 0.00%
2002-05-07 0 0.740 0.730 0.740 0.730 0.750 3,136,000 2,309,480 0.7364 0.582 0.574 0.582 0.574 0.590 3,987,392 0.5792 1.37%
2002-05-06 0 0.730 0.720 0.730 0.720 0.750 1,126,000 823,480 0.7313 0.574 0.566 0.574 0.566 0.590 1,431,697 0.5752 -1.35%
2002-05-03 0 0.740 0.730 0.740 0.730 0.780 2,212,000 1,666,300 0.7533 0.582 0.574 0.582 0.574 0.613 2,812,535 0.5925 -3.90%
2002-05-02 0 0.770 0.760 0.770 0.720 0.780 2,834,000 2,143,360 0.7563 0.606 0.598 0.606 0.566 0.613 3,603,402 0.5948 5.48%
2002-04-30 0 0.730 0.720 0.740 0.710 0.740 810,000 588,240 0.7262 0.574 0.566 0.582 0.558 0.582 1,029,907 0.5712 0.00%
2002-04-29 0 0.730 0.720 0.730 0.700 0.740 1,422,000 1,017,760 0.7157 0.574 0.566 0.574 0.551 0.582 1,808,058 0.5629 1.39%
2002-04-26 0 0.720 0.710 0.720 0.710 0.720 1,052,000 749,340 0.7123 0.566 0.558 0.566 0.558 0.566 1,337,607 0.5602 1.41%
2002-04-25 0 0.710 0.700 0.710 0.680 0.720 1,700,000 1,192,680 0.7016 0.558 0.551 0.558 0.535 0.566 2,161,532 0.5518 2.90%
2002-04-24 0 0.690 0.680 0.690 0.680 0.740 3,412,000 2,366,040 0.6934 0.543 0.535 0.543 0.535 0.582 4,338,323 0.5454 -4.17%
2002-04-23 0 0.720 0.710 0.730 0.720 0.740 618,000 446,560 0.7226 0.566 0.558 0.574 0.566 0.582 785,781 0.5683 0.00%
2002-04-22 0 0.720 0.710 0.720 0.710 0.750 1,220,000 894,880 0.7335 0.566 0.558 0.566 0.558 0.590 1,551,217 0.5769 -2.70%
2002-04-19 0 0.740 0.720 0.750 0.720 0.790 5,856,000 4,456,720 0.7611 0.582 0.566 0.590 0.566 0.621 7,445,844 0.5986 -6.33%
2002-04-18 0 0.790 0.780 0.790 0.730 0.790 6,300,000 4,776,860 0.7582 0.621 0.613 0.621 0.574 0.621 8,010,385 0.5963 9.72%
2002-04-17 0 0.720 0.720 0.730 0.690 0.730 1,492,000 1,059,140 0.7099 0.566 0.566 0.574 0.543 0.574 1,897,063 0.5583 4.35%
2002-04-16 0 0.690 0.670 0.690 0.670 0.690 670,000 450,720 0.6727 0.543 0.527 0.543 0.527 0.543 851,898 0.5291 4.55%
2002-04-15 0 0.660 0.660 0.670 0.660 0.670 834,000 550,940 0.6606 0.519 0.519 0.527 0.519 0.527 1,060,422 0.5195 0.00%
2002-04-12 0 0.660 0.660 0.670 0.660 0.660 40,000 26,400 0.6600 0.519 0.519 0.527 0.519 0.519 50,860 0.5191 -1.49%
2002-04-11 0 0.670 0.660 0.670 0.660 0.670 798,000 530,880 0.6653 0.527 0.519 0.527 0.519 0.527 1,014,649 0.5232 0.00%
2002-04-10 0 0.670 0.660 0.680 0.670 0.670 150,000 100,500 0.6700 0.527 0.519 0.535 0.527 0.527 190,723 0.5269 0.00%
2002-04-09 0 0.670 0.670 0.680 0.670 0.680 450,000 305,200 0.6782 0.527 0.527 0.535 0.527 0.535 572,170 0.5334 -1.47%
2002-04-08 0 0.680 0.670 0.680 0.670 0.680 500,000 336,900 0.6738 0.535 0.527 0.535 0.527 0.535 635,745 0.5299 3.03%
2002-04-04 0 0.660 0.660 0.670 0.660 0.670 352,000 232,900 0.6616 0.519 0.519 0.527 0.519 0.527 447,564 0.5204 -1.49%
2002-04-03 0 0.670 0.670 0.690 0.670 0.670 80,000 53,600 0.6700 0.527 0.527 0.543 0.527 0.527 101,719 0.5269 -1.47%
2002-04-02 0 0.680 0.660 0.680 0.660 0.680 528,000 350,680 0.6642 0.535 0.519 0.535 0.519 0.535 671,347 0.5224 3.03%
2002-03-28 0 0.660 0.660 0.670 0.660 0.660 70,000 46,200 0.6600 0.519 0.519 0.527 0.519 0.519 89,004 0.5191 -1.49%
2002-03-27 0 0.670 0.660 0.680 0.620 0.680 880,000 584,560 0.6643 0.527 0.519 0.535 0.488 0.535 1,118,911 0.5224 0.00%
2002-03-26 0 0.670 0.660 0.680 0.650 0.680 248,000 165,440 0.6671 0.527 0.519 0.535 0.511 0.535 315,329 0.5247 0.00%
2002-03-25 0 0.670 0.660 0.670 0.660 0.670 218,000 145,180 0.6660 0.527 0.519 0.527 0.519 0.527 277,185 0.5238 3.08%
2002-03-22 0 0.650 0.640 0.660 0.630 0.680 768,000 503,380 0.6554 0.511 0.503 0.519 0.495 0.535 976,504 0.5155 3.17%
2002-03-21 0 0.630 0.630 0.660 0.630 0.630 50,000 31,500 0.6300 0.495 0.495 0.519 0.495 0.495 63,574 0.4955 -3.08%
2002-03-20 0 0.650 0.630 0.660 0.640 0.660 650,000 417,520 0.6423 0.511 0.495 0.519 0.503 0.519 826,468 0.5052 1.56%
2002-03-19 0 0.640 0.630 0.650 0.620 0.640 636,000 402,920 0.6335 0.503 0.495 0.511 0.488 0.503 808,667 0.4983 3.23%
2002-03-18 0 0.620 0.620 0.640 0.610 0.660 2,728,000 1,728,080 0.6335 0.488 0.488 0.503 0.480 0.519 3,468,624 0.4982 -1.59%
2002-03-15 0 0.630 0.630 0.640 0.600 0.660 6,384,000 4,033,060 0.6317 0.495 0.495 0.503 0.472 0.519 8,117,190 0.4969 -4.55%
2002-03-14 0 0.660 0.650 0.660 0.660 0.680 2,026,000 1,360,180 0.6714 0.519 0.511 0.519 0.519 0.535 2,576,038 0.5280 -5.71%
2002-03-13 0 0.700 0.690 0.710 0.700 0.710 890,000 624,600 0.7018 0.551 0.543 0.558 0.551 0.558 1,131,626 0.5519 -1.41%
2002-03-12 0 0.710 0.710 0.720 0.700 0.710 16,050,200 11,238,100 0.7002 0.558 0.558 0.566 0.551 0.558 20,407,664 0.5507 0.00%
2002-03-11 0 0.710 0.690 0.710 0.700 0.720 1,090,000 772,740 0.7089 0.558 0.543 0.558 0.551 0.566 1,385,924 0.5576 4.41%
2002-03-08 0 0.680 0.680 0.700 0.680 0.700 240,000 167,200 0.6967 0.535 0.535 0.551 0.535 0.551 305,158 0.5479 -1.45%
2002-03-07 0 0.690 0.690 0.700 0.690 0.700 300,000 209,700 0.6990 0.543 0.543 0.551 0.543 0.551 381,447 0.5497 0.00%
2002-03-06 0 0.690 0.690 0.700 0.680 0.700 246,000 169,860 0.6905 0.543 0.543 0.551 0.535 0.551 312,786 0.5431 -2.82%
2002-03-05 0 0.710 0.700 0.710 0.710 0.780 1,090,000 787,400 0.7224 0.558 0.551 0.558 0.558 0.613 1,385,924 0.5681 -2.74%
2002-03-04 0 0.730 0.720 0.730 0.670 0.730 2,316,000 1,618,020 0.6986 0.574 0.566 0.574 0.527 0.574 2,944,770 0.5495 7.35%
2002-03-01 0 0.680 0.650 0.680 0.670 0.680 952,000 640,400 0.6727 0.535 0.511 0.535 0.527 0.535 1,210,458 0.5291 1.49%
2002-02-28 0 0.670 0.670 0.680 0.670 0.710 482,000 323,920 0.6720 0.527 0.527 0.535 0.527 0.558 612,858 0.5285 0.00%
2002-02-27 0 0.670 0.670 0.680 0.660 0.670 630,000 420,480 0.6674 0.527 0.527 0.535 0.519 0.527 801,038 0.5249 3.08%
2002-02-26 0 0.650 0.650 0.680 0.650 0.650 152,000 98,800 0.6500 0.511 0.511 0.535 0.511 0.511 193,266 0.5112 0.00%
2002-02-25 0 0.650 0.650 0.660 0.640 0.670 704,000 457,360 0.6497 0.511 0.511 0.519 0.503 0.527 895,129 0.5109 -2.99%
2002-02-22 0 0.670 0.660 0.670 0.660 0.670 596,000 396,980 0.6661 0.527 0.519 0.527 0.519 0.527 757,808 0.5239 0.00%
2002-02-21 0 0.670 0.660 0.670 0.670 0.670 268,000 179,560 0.6700 0.527 0.519 0.527 0.527 0.527 340,759 0.5269 0.00%
2002-02-20 0 0.670 0.650 0.670 0.650 0.670 444,000 292,940 0.6598 0.527 0.511 0.527 0.511 0.527 564,541 0.5189 1.52%
2002-02-19 0 0.660 0.650 0.670 0.660 0.680 462,000 307,280 0.6651 0.519 0.511 0.527 0.519 0.535 587,428 0.5231 -2.94%
2002-02-18 0 0.680 0.680 0.690 0.660 0.680 662,000 445,840 0.6735 0.535 0.535 0.543 0.519 0.535 841,726 0.5297 1.49%
2002-02-15 0 0.670 0.660 0.680 0.650 0.700 672,000 448,680 0.6677 0.527 0.519 0.535 0.511 0.551 854,441 0.5251 3.08%
2002-02-11 0 0.650 0.640 0.650 0.640 0.650 282,000 181,200 0.6426 0.511 0.503 0.511 0.503 0.511 358,560 0.5054 1.56%
2002-02-08 0 0.640 0.610 0.640 0.610 0.640 756,000 468,040 0.6191 0.503 0.480 0.503 0.480 0.503 961,246 0.4869 -1.54%
2002-02-07 0 0.650 0.630 0.650 0.620 0.660 1,386,000 878,980 0.6342 0.511 0.495 0.511 0.488 0.519 1,762,285 0.4988 -2.99%
2002-02-06 0 0.670 0.660 0.670 0.660 0.680 950,000 638,800 0.6724 0.527 0.519 0.527 0.519 0.535 1,207,915 0.5288 0.00%
2002-02-05 0 0.670 0.670 0.680 0.650 0.680 1,440,000 959,720 0.6665 0.527 0.527 0.535 0.511 0.535 1,830,945 0.5242 -2.90%
2002-02-04 0 0.690 0.680 0.690 0.680 0.740 5,000,000 3,513,020 0.7026 0.543 0.535 0.543 0.535 0.582 6,357,448 0.5526 0.00%
2002-02-01 0 0.690 0.680 0.700 0.680 0.790 3,280,000 2,425,160 0.7394 0.543 0.535 0.551 0.535 0.621 4,170,486 0.5815 -10.39%
2002-01-31 0 0.770 0.780 0.790 0.770 0.800 4,642,000 3,627,300 0.7814 0.606 0.613 0.621 0.606 0.629 5,902,255 0.6146 -1.28%
2002-01-30 0 0.780 0.780 0.790 0.750 0.790 9,552,000 7,327,860 0.7672 0.613 0.613 0.621 0.590 0.621 12,145,269 0.6034 0.00%
2002-01-29 0 0.780 0.770 0.790 0.760 0.820 20,444,200 15,711,432 0.7685 0.613 0.606 0.621 0.598 0.645 25,994,589 0.6044 -4.88%
2002-01-28 0 0.820 0.810 0.820 0.780 0.870 52,340,000 42,954,300 0.8207 0.645 0.637 0.645 0.613 0.684 66,549,769 0.6454 7.89%
2002-01-25 0 0.760 0.760 0.770 0.670 0.770 21,150,000 14,983,880 0.7085 0.598 0.598 0.606 0.527 0.606 26,892,007 0.5572 11.76%
2002-01-24 0 0.680 0.680 0.690 0.680 0.720 15,524,000 10,753,020 0.6927 0.535 0.535 0.543 0.535 0.566 19,738,606 0.5448 -4.23%
2002-01-23 0 0.710 0.690 0.710 0.680 0.710 9,518,000 6,597,780 0.6932 0.558 0.543 0.558 0.535 0.558 12,102,039 0.5452 1.43%
2002-01-22 0 0.700 0.680 0.700 0.680 0.740 21,364,000 15,001,820 0.7022 0.551 0.535 0.551 0.535 0.582 27,164,105 0.5523 -4.11%
2002-01-21 0 0.730 0.710 0.730 0.680 0.730 19,864,000 13,824,680 0.6960 0.574 0.558 0.574 0.535 0.574 25,256,871 0.5474 5.80%
2002-01-18 0 0.690 0.680 0.690 0.670 0.690 5,210,000 3,532,500 0.6780 0.543 0.535 0.543 0.527 0.543 6,624,461 0.5333 1.47%
2002-01-17 0 0.680 0.670 0.680 0.640 0.690 3,150,000 2,111,100 0.6702 0.535 0.527 0.535 0.503 0.543 4,005,192 0.5271 0.00%
2002-01-16 0 0.680 0.670 0.680 0.670 0.710 2,842,000 1,937,100 0.6816 0.535 0.527 0.535 0.527 0.558 3,613,574 0.5361 -4.23%
2002-01-15 0 0.710 0.690 0.710 0.650 0.720 1,100,000 753,300 0.6848 0.558 0.543 0.558 0.511 0.566 1,398,639 0.5386 4.41%
2002-01-14 0 0.680 0.650 0.700 0.680 0.730 522,000 362,860 0.6951 0.535 0.511 0.551 0.535 0.574 663,718 0.5467 -6.85%
2002-01-11 0 0.730 0.710 0.730 0.690 0.730 140,000 97,900 0.6993 0.574 0.558 0.574 0.543 0.574 178,009 0.5500 4.29%
2002-01-10 0 0.700 0.700 0.710 0.680 0.680 60,000 40,800 0.6800 0.551 0.551 0.558 0.535 0.535 76,289 0.5348 -4.11%
2002-01-09 0 0.730 0.700 0.730 0.700 0.730 530,000 371,900 0.7017 0.574 0.551 0.574 0.551 0.574 673,890 0.5519 0.00%
2002-01-08 0 0.730 0.720 0.740 0.720 0.730 342,000 247,960 0.7250 0.574 0.566 0.582 0.566 0.574 434,849 0.5702 0.00%
2002-01-07 0 0.730 0.730 0.740 0.710 0.730 530,000 382,300 0.7213 0.574 0.574 0.582 0.558 0.574 673,890 0.5673 2.82%
2002-01-04 0 0.710 0.720 0.750 0.700 0.740 1,480,000 1,069,200 0.7224 0.558 0.566 0.590 0.551 0.582 1,881,805 0.5682 -4.05%
2002-01-03 0 0.740 0.730 0.740 0.740 0.760 230,000 171,000 0.7435 0.582 0.574 0.582 0.582 0.598 292,443 0.5847 -5.13%
2002-01-02 0 0.780 0.740 0.780 0.810 0.810 2,000 1,620 0.8100 0.613 0.582 0.613 0.637 0.637 2,543 0.6370 1.30%
2001-12-31 0 0.770 0.730 0.770 0.780 0.830 22,000 17,260 0.7845 0.606 0.574 0.606 0.613 0.653 27,973 0.6170 1.32%
2001-12-28 0 0.760 0.730 0.760 0.730 0.770 440,000 324,740 0.7380 0.598 0.574 0.598 0.574 0.606 559,455 0.5805 -5.00%
2001-12-27 0 0.800 0.720 0.800 0.710 0.800 378,000 273,540 0.7237 0.629 0.566 0.629 0.558 0.629 480,623 0.5691 8.11%
2001-12-24 0 0.740 0.720 0.760 0.730 0.760 240,000 178,100 0.7421 0.582 0.566 0.598 0.574 0.598 305,158 0.5836 -1.33%
2001-12-21 0 0.750 0.730 0.750 0.740 0.780 748,000 561,420 0.7506 0.590 0.574 0.590 0.582 0.613 951,074 0.5903 -6.25%
2001-12-20 0 0.800 0.790 0.800 0.790 0.810 70,000 55,600 0.7943 0.629 0.621 0.629 0.621 0.637 89,004 0.6247 0.00%
2001-12-19 0 0.800 0.800 0.820 0.800 0.810 450,000 361,700 0.8038 0.629 0.629 0.645 0.629 0.637 572,170 0.6322 -2.44%
2001-12-18 0 0.820 0.800 0.820 0.810 0.830 572,000 468,240 0.8186 0.645 0.629 0.645 0.637 0.653 727,292 0.6438 -1.20%
2001-12-17 0 0.830 0.790 0.830 0.790 0.840 524,000 422,040 0.8054 0.653 0.621 0.653 0.621 0.661 666,261 0.6334 3.75%
2001-12-14 0 0.800 0.790 0.810 0.790 0.840 692,000 554,780 0.8017 0.629 0.621 0.637 0.621 0.661 879,871 0.6305 -2.44%
2001-12-13 0 0.820 0.810 0.820 0.800 0.880 1,002,000 822,680 0.8210 0.645 0.637 0.645 0.629 0.692 1,274,033 0.6457 -1.20%
2001-12-12 0 0.830 0.820 0.830 0.820 0.860 900,000 747,560 0.8306 0.653 0.645 0.653 0.645 0.676 1,144,341 0.6533 -1.19%
2001-12-11 0 0.840 0.820 0.840 0.830 0.850 1,446,000 1,210,640 0.8372 0.661 0.645 0.661 0.653 0.669 1,838,574 0.6585 -1.18%
2001-12-10 0 0.850 0.840 0.850 0.840 0.890 604,000 510,000 0.8444 0.669 0.661 0.669 0.661 0.700 767,980 0.6641 -2.30%
2001-12-07 0 0.870 0.850 0.870 0.860 0.900 1,450,000 1,257,680 0.8674 0.684 0.669 0.684 0.676 0.708 1,843,660 0.6822 2.35%
2001-12-06 0 0.850 0.840 0.860 0.840 0.880 1,820,000 1,562,080 0.8583 0.669 0.661 0.676 0.661 0.692 2,314,111 0.6750 0.00%
2001-12-05 0 0.850 0.840 0.850 0.840 0.880 592,000 502,820 0.8494 0.669 0.661 0.669 0.661 0.692 752,722 0.6680 1.19%
2001-12-04 0 0.840 0.830 0.850 0.820 0.850 380,000 318,580 0.8384 0.661 0.653 0.669 0.645 0.669 483,166 0.6594 1.20%
2001-12-03 0 0.830 0.830 0.850 0.820 0.860 818,000 684,540 0.8368 0.653 0.653 0.669 0.645 0.676 1,040,079 0.6582 -2.35%
2001-11-30 0 0.850 0.830 0.850 0.840 0.860 1,350,000 1,136,580 0.8419 0.669 0.653 0.669 0.661 0.676 1,716,511 0.6621 0.00%
2001-11-29 0 0.850 0.840 0.850 0.840 0.890 994,000 847,100 0.8522 0.669 0.661 0.669 0.661 0.700 1,263,861 0.6702 0.00%
2001-11-28 0 0.850 0.830 0.850 0.830 0.860 1,246,000 1,057,280 0.8485 0.669 0.653 0.669 0.653 0.676 1,584,276 0.6674 -1.16%
2001-11-27 0 0.860 0.860 0.870 0.850 0.910 2,918,000 2,506,100 0.8588 0.676 0.676 0.684 0.669 0.716 3,710,207 0.6755 -2.27%
2001-11-26 0 0.880 0.860 0.880 0.860 0.900 1,904,000 1,672,180 0.8782 0.692 0.676 0.692 0.676 0.708 2,420,916 0.6907 1.15%
2001-11-23 0 0.870 0.860 0.870 0.860 0.880 1,816,000 1,579,320 0.8697 0.684 0.676 0.684 0.676 0.692 2,309,025 0.6840 -1.14%
2001-11-22 0 0.880 0.870 0.880 0.870 0.890 1,414,000 1,245,760 0.8810 0.692 0.684 0.692 0.684 0.700 1,797,886 0.6929 1.15%
2001-11-21 0 0.870 0.860 0.880 0.870 0.880 690,000 600,700 0.8706 0.684 0.676 0.692 0.684 0.692 877,328 0.6847 0.00%
2001-11-20 0 0.870 0.870 0.880 0.870 0.890 1,404,000 1,232,380 0.8778 0.684 0.684 0.692 0.684 0.700 1,785,171 0.6903 -3.33%
2001-11-19 0 0.900 0.870 0.900 0.870 0.910 6,986,000 6,121,560 0.8763 0.708 0.684 0.708 0.684 0.716 8,882,627 0.6892 2.27%
2001-11-16 0 0.880 0.860 0.880 0.860 0.890 1,698,000 1,484,560 0.8743 0.692 0.676 0.692 0.676 0.700 2,158,989 0.6876 -1.12%
2001-11-15 0 0.890 0.870 0.890 0.860 0.930 316,000 276,240 0.8742 0.700 0.684 0.700 0.676 0.731 401,791 0.6875 0.00%
2001-11-14 0 0.890 0.860 0.890 0.840 0.920 6,652,000 5,800,760 0.8720 0.700 0.676 0.700 0.661 0.724 8,457,949 0.6858 1.14%
2001-11-13 0 0.880 0.870 0.890 0.860 0.890 2,948,000 2,575,540 0.8737 0.692 0.684 0.700 0.676 0.700 3,748,352 0.6871 3.53%
2001-11-12 0 0.850 0.850 0.870 0.850 0.920 2,000,000 1,737,580 0.8688 0.669 0.669 0.684 0.669 0.724 2,542,979 0.6833 -2.30%
2001-11-09 0 0.870 0.860 0.880 0.860 0.900 1,192,000 1,046,580 0.8780 0.684 0.676 0.692 0.676 0.708 1,515,616 0.6905 -3.33%
2001-11-08 0 0.900 0.870 0.900 0.810 0.910 3,884,000 3,305,680 0.8511 0.708 0.684 0.708 0.637 0.716 4,938,466 0.6694 9.76%
2001-11-07 0 0.820 0.810 0.820 0.810 0.830 900,000 738,860 0.8210 0.645 0.637 0.645 0.637 0.653 1,144,341 0.6457 1.23%
2001-11-06 0 0.810 0.800 0.810 0.800 0.830 1,892,000 1,544,620 0.8164 0.637 0.629 0.637 0.629 0.653 2,405,658 0.6421 1.25%
2001-11-05 0 0.800 0.780 0.800 0.770 0.800 1,616,000 1,273,940 0.7883 0.629 0.613 0.629 0.606 0.629 2,054,727 0.6200 5.26%
2001-11-02 0 0.760 0.750 0.760 0.750 0.790 1,190,000 908,600 0.7635 0.598 0.590 0.598 0.590 0.621 1,513,073 0.6005 -1.30%
2001-11-01 0 0.770 0.770 0.790 0.750 0.790 2,242,000 1,752,880 0.7818 0.606 0.606 0.621 0.590 0.621 2,850,680 0.6149 -1.28%
2001-10-31 0 0.780 0.740 0.780 0.720 0.780 1,586,000 1,165,920 0.7351 0.613 0.582 0.613 0.566 0.613 2,016,583 0.5782 4.00%
2001-10-30 0 0.750 0.730 0.750 0.710 0.790 3,012,000 2,232,960 0.7414 0.590 0.574 0.590 0.558 0.621 3,829,727 0.5831 -6.25%
2001-10-29 0 0.800 0.770 0.800 0.770 0.800 1,794,000 1,406,600 0.7841 0.629 0.606 0.629 0.606 0.629 2,281,052 0.6166 -1.23%
2001-10-26 0 0.810 0.800 0.810 0.770 0.830 4,474,000 3,630,880 0.8116 0.637 0.629 0.637 0.606 0.653 5,688,645 0.6383 3.85%
2001-10-24 0 0.780 0.770 0.790 0.770 0.810 3,344,000 2,630,700 0.7867 0.613 0.606 0.621 0.606 0.637 4,251,861 0.6187 -4.88%
2001-10-23 0 0.820 0.820 0.830 0.810 0.870 1,462,000 1,215,640 0.8315 0.645 0.645 0.653 0.637 0.684 1,858,918 0.6540 -4.65%
2001-10-22 0 0.860 0.840 0.860 0.830 0.860 3,630,000 3,085,700 0.8501 0.676 0.661 0.676 0.653 0.676 4,615,508 0.6686 2.38%
2001-10-19 0 0.840 0.840 0.850 0.820 0.840 572,000 474,600 0.8297 0.661 0.661 0.669 0.645 0.661 727,292 0.6526 2.44%
2001-10-18 0 0.820 0.800 0.820 0.800 0.840 370,000 301,800 0.8157 0.645 0.629 0.645 0.629 0.661 470,451 0.6415 0.00%
2001-10-17 0 0.820 0.820 0.870 0.810 0.830 1,026,000 844,420 0.8230 0.645 0.645 0.684 0.637 0.653 1,304,548 0.6473 2.50%
2001-10-16 0 0.800 0.790 0.820 0.790 0.830 490,000 395,800 0.8078 0.629 0.621 0.645 0.621 0.653 623,030 0.6353 1.27%
2001-10-15 0 0.790 0.790 0.800 0.790 0.850 992,000 804,240 0.8107 0.621 0.621 0.629 0.621 0.669 1,261,318 0.6376 -4.82%
2001-10-12 0 0.830 0.820 0.830 0.830 0.880 2,168,000 1,832,840 0.8454 0.653 0.645 0.653 0.653 0.692 2,756,590 0.6649 -6.74%
2001-10-11 0 0.890 0.890 0.900 0.890 0.930 2,526,000 2,296,480 0.9091 0.700 0.700 0.708 0.700 0.731 3,211,783 0.7150 -1.11%
2001-10-10 0 0.900 0.890 0.900 0.870 0.900 11,096,600 9,807,004 0.8838 0.708 0.700 0.708 0.684 0.708 14,109,212 0.6951 1.12%
2001-10-09 0 0.890 0.880 0.900 0.880 0.910 12,720,000 11,356,000 0.8928 0.700 0.692 0.708 0.692 0.716 16,173,349 0.7021 2.30%
2001-10-08 0 0.870 0.870 0.880 0.840 0.890 3,580,000 3,087,360 0.8624 0.684 0.684 0.692 0.661 0.700 4,551,933 0.6783 2.35%
2001-10-05 0 0.850 0.820 0.860 0.760 0.860 10,146,000 8,060,660 0.7945 0.669 0.645 0.676 0.598 0.676 12,900,534 0.6248 8.97%
2001-10-04 0 0.780 0.760 0.780 0.730 0.780 4,340,000 3,297,300 0.7597 0.613 0.598 0.613 0.574 0.613 5,518,265 0.5975 9.86%
2001-10-03 0 0.710 0.710 0.730 0.700 0.740 4,206,000 3,007,980 0.7152 0.558 0.558 0.574 0.551 0.582 5,347,886 0.5625 -1.39%
2001-09-28 0 0.720 0.710 0.720 0.710 0.720 1,666,000 1,186,520 0.7122 0.566 0.558 0.566 0.558 0.566 2,118,302 0.5601 1.41%
2001-09-27 0 0.710 0.700 0.720 0.700 0.730 3,840,000 2,738,400 0.7131 0.558 0.551 0.566 0.551 0.574 4,882,520 0.5609 -4.05%
2001-09-26 0 0.740 0.720 0.740 0.720 0.800 3,810,000 2,821,500 0.7406 0.582 0.566 0.582 0.566 0.629 4,844,376 0.5824 -3.90%
2001-09-25 0 0.770 0.760 0.770 0.750 0.770 990,000 747,080 0.7546 0.606 0.598 0.606 0.590 0.606 1,258,775 0.5935 4.05%
2001-09-24 0 0.740 0.740 0.750 0.730 0.780 2,602,000 1,968,460 0.7565 0.582 0.582 0.590 0.574 0.613 3,308,416 0.5950 2.78%
2001-09-21 0 0.720 0.710 0.730 0.710 0.800 3,880,000 2,837,400 0.7313 0.566 0.558 0.574 0.558 0.629 4,933,380 0.5751 -7.69%
2001-09-20 0 0.780 0.760 0.800 0.690 0.780 430,000 315,100 0.7328 0.613 0.598 0.629 0.543 0.613 546,741 0.5763 13.04%
2001-09-19 0 0.730 0.720 0.730 0.730 0.790 2,120,000 1,575,500 0.7432 0.543 0.535 0.543 0.543 0.587 2,851,822 0.5525 1.39%
2001-09-18 0 0.720 0.710 0.740 0.710 0.790 320,000 239,500 0.7484 0.535 0.528 0.550 0.528 0.587 430,464 0.5564 -7.69%
2001-09-17 0 0.780 0.770 0.790 0.780 0.790 30,000 23,500 0.7833 0.580 0.572 0.587 0.580 0.587 40,356 0.5823 -4.88%
2001-09-14 0 0.820 0.790 0.820 0.780 0.820 470,000 373,300 0.7943 0.610 0.587 0.610 0.580 0.610 632,244 0.5904 -2.38%
2001-09-13 0 0.840 0.790 0.840 0.800 0.840 280,000 226,900 0.8104 0.624 0.587 0.624 0.595 0.624 376,656 0.6024 0.00%
2001-09-12 0 0.840 0.790 0.850 0.790 0.850 240,000 195,600 0.8150 0.624 0.587 0.632 0.587 0.632 322,848 0.6059 -6.67%
2001-09-11 0 0.900 0.890 0.900 0.870 0.910 536,000 475,240 0.8866 0.669 0.662 0.669 0.647 0.676 721,027 0.6591 -2.17%
2001-09-10 0 0.920 0.890 0.920 0.900 0.920 90,000 81,700 0.9078 0.684 0.662 0.684 0.669 0.684 121,068 0.6748 0.00%
2001-09-07 0 0.920 0.900 0.920 0.880 0.930 352,000 318,440 0.9047 0.684 0.669 0.684 0.654 0.691 473,510 0.6725 -2.13%
2001-09-06 0 0.940 0.910 0.940 0.920 0.960 336,000 315,120 0.9379 0.699 0.676 0.699 0.684 0.714 451,987 0.6972 -4.08%
2001-09-05 0 0.980 0.950 0.980 0.950 1.000 290,000 282,100 0.9728 0.729 0.706 0.729 0.706 0.743 390,108 0.7231 -3.92%
2001-09-04 0 1.020 0.990 1.020 0.990 1.020 372,000 374,100 1.0056 0.758 0.736 0.758 0.736 0.758 500,414 0.7476 -0.97%
2001-09-03 0 1.030 1.010 1.030 1.010 1.050 450,000 463,180 1.0293 0.766 0.751 0.766 0.751 0.781 605,340 0.7652 -1.90%
2001-08-31 0 1.050 1.010 1.060 1.020 1.050 434,000 445,180 1.0258 0.781 0.751 0.788 0.758 0.781 583,816 0.7625 0.00%
2001-08-30 0 1.050 1.050 1.060 1.040 1.060 764,000 802,900 1.0509 0.781 0.781 0.788 0.773 0.788 1,027,732 0.7812 -0.94%
2001-08-29 0 1.060 1.050 1.060 0.990 1.060 1,686,000 1,750,340 1.0382 0.788 0.781 0.788 0.736 0.788 2,268,006 0.7718 2.91%
2001-08-28 0 1.030 0.980 1.030 0.990 1.050 930,000 942,100 1.0130 0.766 0.729 0.766 0.736 0.781 1,251,035 0.7531 -2.83%
2001-08-27 0 1.060 1.030 1.060 1.030 1.060 654,000 685,700 1.0485 0.788 0.766 0.788 0.766 0.788 879,760 0.7794 1.92%
2001-08-24 0 1.040 1.010 1.040 1.020 1.040 50,000 51,600 1.0320 0.773 0.751 0.773 0.758 0.773 67,260 0.7672 0.00%
2001-08-23 0 1.040 1.020 1.040 0.980 1.040 266,000 267,940 1.0073 0.773 0.758 0.773 0.729 0.773 357,823 0.7488 6.12%
2001-08-22 0 0.980 0.960 0.980 0.960 0.990 110,000 107,100 0.9736 0.729 0.714 0.729 0.714 0.736 147,972 0.7238 -2.00%
2001-08-21 0 1.000 0.980 1.000 0.990 1.000 118,000 117,220 0.9934 0.743 0.729 0.743 0.736 0.743 158,734 0.7385 0.00%
2001-08-20 0 1.000 0.980 1.000 0.990 1.000 36,000 35,960 0.9989 0.743 0.729 0.743 0.736 0.743 48,427 0.7426 2.04%
2001-08-17 0 0.980 0.980 1.010 0.980 1.020 150,000 150,420 1.0028 0.729 0.729 0.751 0.729 0.758 201,780 0.7455 -2.97%
2001-08-16 0 1.010 1.000 1.010 1.000 1.020 86,000 86,320 1.0037 0.751 0.743 0.751 0.743 0.758 115,687 0.7462 1.00%
2001-08-15 0 1.000 0.980 1.000 0.980 1.000 262,000 259,080 0.9889 0.743 0.729 0.743 0.729 0.743 352,442 0.7351 -0.99%
2001-08-14 0 1.010 0.980 1.010 1.010 1.010 30,000 30,300 1.0100 0.751 0.729 0.751 0.751 0.751 40,356 0.7508 1.00%
2001-08-13 0 1.000 0.990 1.000 1.000 1.010 40,000 40,200 1.0050 0.743 0.736 0.743 0.743 0.751 53,808 0.7471 -0.99%
2001-08-10 0 1.010 0.990 1.010 1.010 1.010 20,000 20,200 1.0100 0.751 0.736 0.751 0.751 0.751 26,904 0.7508 0.00%
2001-08-09 0 1.010 0.990 1.010 1.020 1.020 20,000 20,400 1.0200 0.751 0.736 0.751 0.758 0.758 26,904 0.7583 -0.98%
2001-08-08 0 1.020 0.990 1.020 1.000 1.020 70,000 70,600 1.0086 0.758 0.736 0.758 0.743 0.758 94,164 0.7498 -0.97%
2001-08-07 0 1.030 0.990 1.030 1.000 1.030 160,000 162,400 1.0150 0.766 0.736 0.766 0.743 0.766 215,232 0.7545 0.00%
2001-08-06 0 1.030 0.990 1.030 0.990 1.030 170,000 171,500 1.0088 0.766 0.736 0.766 0.736 0.766 228,684 0.7499 0.00%
2001-08-03 0 1.030 0.990 1.030 1.000 1.050 430,000 438,600 1.0200 0.766 0.736 0.766 0.743 0.781 578,436 0.7583 -1.90%
2001-08-02 0 1.050 1.030 1.050 1.030 1.050 384,000 399,560 1.0405 0.781 0.766 0.781 0.766 0.781 516,556 0.7735 0.96%
2001-08-01 0 1.040 1.020 1.050 1.020 1.060 330,000 342,160 1.0368 0.773 0.758 0.781 0.758 0.788 443,916 0.7708 0.00%
2001-07-31 0 1.040 1.030 1.040 1.010 1.040 400,000 409,400 1.0235 0.773 0.766 0.773 0.751 0.773 538,080 0.7609 5.05%
2001-07-30 0 0.990 0.970 1.000 0.930 1.000 282,000 269,680 0.9563 0.736 0.721 0.743 0.691 0.743 379,346 0.7109 6.45%
2001-07-27 0 0.930 0.890 0.930 0.900 0.930 252,000 229,800 0.9119 0.691 0.662 0.691 0.669 0.691 338,990 0.6779 0.00%
2001-07-26 0 0.930 0.890 0.930 0.930 0.940 40,000 37,300 0.9325 0.691 0.662 0.691 0.691 0.699 53,808 0.6932 1.09%
2001-07-24 0 0.920 0.890 0.940 0.890 0.950 810,000 740,000 0.9136 0.684 0.662 0.699 0.662 0.706 1,089,611 0.6791 -6.12%
2001-07-23 0 0.980 0.930 0.980 0.940 0.980 130,000 124,000 0.9538 0.729 0.691 0.729 0.699 0.729 174,876 0.7091 0.00%
2001-07-20 0 0.980 0.940 0.980 0.950 0.980 40,000 38,500 0.9625 0.729 0.699 0.729 0.706 0.729 53,808 0.7155 2.08%
2001-07-19 0 0.960 0.940 0.980 0.940 0.960 80,000 75,800 0.9475 0.714 0.699 0.729 0.699 0.714 107,616 0.7044 -2.04%
2001-07-18 0 0.980 0.950 0.980 0.950 0.980 40,000 38,900 0.9725 0.729 0.706 0.729 0.706 0.729 53,808 0.7229 2.08%
2001-07-17 0 0.960 0.950 0.990 0.960 0.990 50,000 48,500 0.9700 0.714 0.706 0.736 0.714 0.736 67,260 0.7211 -4.00%
2001-07-16 0 1.000 0.970 1.000 0.970 1.000 290,000 285,000 0.9828 0.743 0.721 0.743 0.721 0.743 390,108 0.7306 -0.99%
2001-07-13 0 1.010 0.980 1.010 1.000 1.020 2,184,000 2,203,640 1.0090 0.751 0.729 0.751 0.743 0.758 2,937,915 0.7501 1.00%
2001-07-12 0 1.000 0.990 1.000 0.990 1.030 270,000 272,300 1.0085 0.743 0.736 0.743 0.736 0.766 363,204 0.7497 0.00%
2001-07-11 0 1.000 0.930 1.000 0.930 1.040 901,400 865,920 0.9606 0.743 0.691 0.743 0.691 0.773 1,212,563 0.7141 -0.99%
2001-07-10 0 1.010 1.000 1.010 0.990 1.010 100,000 99,500 0.9950 0.751 0.743 0.751 0.736 0.751 134,520 0.7397 -2.88%
2001-07-09 0 1.040 1.000 1.040 0.980 1.040 526,000 525,140 0.9984 0.773 0.743 0.773 0.729 0.773 707,575 0.7422 -0.95%
2001-07-05 0 1.050 1.030 1.050 1.030 1.060 164,000 170,920 1.0422 0.781 0.766 0.781 0.766 0.788 220,613 0.7748 -1.87%
2001-07-04 0 1.070 1.020 1.070 1.020 1.080 340,000 354,600 1.0429 0.795 0.758 0.795 0.758 0.803 457,368 0.7753 -2.73%
2001-07-03 0 1.100 1.070 1.100 1.070 1.110 160,000 173,400 1.0838 0.818 0.795 0.818 0.795 0.825 215,232 0.8056 0.92%
2001-06-29 0 1.090 1.080 1.100 1.090 1.120 400,000 439,500 1.0988 0.810 0.803 0.818 0.810 0.833 538,080 0.8168 -3.54%
2001-06-28 0 1.130 1.100 1.130 1.100 1.150 458,000 512,220 1.1184 0.840 0.818 0.840 0.818 0.855 616,101 0.8314 -0.88%
2001-06-27 0 1.140 1.120 1.140 1.130 1.140 90,000 102,500 1.1389 0.847 0.833 0.847 0.840 0.847 121,068 0.8466 0.88%
2001-06-26 0 1.130 1.110 1.130 1.110 1.130 220,000 246,820 1.1219 0.840 0.825 0.840 0.825 0.840 295,944 0.8340 -0.88%
2001-06-22 0 1.140 1.130 1.140 1.130 1.150 134,000 152,560 1.1385 0.847 0.840 0.847 0.840 0.855 180,257 0.8463 -3.39%
2001-06-21 0 1.180 1.150 1.180 1.160 1.180 230,000 268,900 1.1691 0.877 0.855 0.877 0.862 0.877 309,396 0.8691 1.72%
2001-06-20 0 1.160 1.130 1.170 1.140 1.160 240,000 275,800 1.1492 0.862 0.840 0.870 0.847 0.862 322,848 0.8543 0.00%
2001-06-19 0 1.160 1.110 - 1.090 1.160 342,000 381,200 1.1146 0.862 0.825 - 0.810 0.862 460,058 0.8286 4.50%
2001-06-18 0 1.110 1.080 1.150 1.080 1.110 552,000 600,320 1.0875 0.825 0.803 0.855 0.803 0.825 742,550 0.8085 0.91%
2001-06-15 0 1.100 1.080 1.100 1.080 1.140 710,000 782,160 1.1016 0.818 0.803 0.818 0.803 0.847 955,091 0.8189 -5.17%
2001-06-14 0 1.160 1.140 1.160 1.140 1.190 1,530,000 1,796,560 1.1742 0.862 0.847 0.862 0.847 0.885 2,058,155 0.8729 -1.69%
2001-06-13 0 1.180 1.160 1.180 1.160 1.230 1,514,000 1,780,020 1.1757 0.877 0.862 0.877 0.862 0.914 2,036,632 0.8740 -2.48%
2001-06-12 0 1.210 1.180 1.240 1.180 1.210 980,000 1,168,740 1.1926 0.899 0.877 0.922 0.877 0.899 1,318,295 0.8866 -0.82%
2001-06-11 0 1.220 1.220 1.230 1.210 1.260 2,318,000 2,880,100 1.2425 0.907 0.907 0.914 0.899 0.937 3,118,172 0.9237 -0.81%
2001-06-08 0 1.230 1.220 1.250 1.220 1.290 4,358,000 5,471,880 1.2556 0.914 0.907 0.929 0.907 0.959 5,862,378 0.9334 2.50%
2001-06-07 0 1.200 1.190 1.210 1.140 1.230 18,168,000 21,767,540 1.1981 0.892 0.885 0.899 0.847 0.914 24,439,579 0.8907 11.11%
2001-06-06 0 1.080 1.080 1.090 1.080 1.150 2,340,000 2,611,820 1.1162 0.803 0.803 0.810 0.803 0.855 3,147,766 0.8297 0.00%
2001-06-05 0 1.080 1.070 1.090 1.020 1.090 1,150,000 1,212,340 1.0542 0.803 0.795 0.810 0.758 0.810 1,546,979 0.7837 5.88%
2001-06-04 0 1.020 1.010 1.020 0.990 1.070 2,618,000 2,692,300 1.0284 0.758 0.751 0.758 0.736 0.795 3,521,732 0.7645 -4.67%
2001-06-01 0 1.070 1.060 1.080 1.060 1.140 4,840,000 5,343,160 1.1040 0.795 0.788 0.803 0.788 0.847 6,510,764 0.8207 0.00%
2001-05-31 0 1.070 1.060 1.070 0.970 1.070 3,070,000 3,154,940 1.0277 0.795 0.788 0.795 0.721 0.795 4,129,762 0.7640 10.31%
2001-05-30 0 0.970 0.960 0.970 0.910 0.970 3,093,555 2,883,673 0.9322 0.721 0.714 0.721 0.676 0.721 4,161,448 0.6929 6.59%
2001-05-29 0 0.910 0.910 0.920 0.820 0.940 2,724,000 2,381,500 0.8743 0.676 0.676 0.684 0.610 0.699 3,664,323 0.6499 10.98%
2001-05-28 0 0.820 0.810 0.840 0.800 0.830 292,000 237,020 0.8117 0.610 0.602 0.624 0.595 0.617 392,798 0.6034 5.13%
2001-05-25 0 0.780 0.780 0.790 0.780 0.800 166,000 131,380 0.7914 0.580 0.580 0.587 0.580 0.595 223,303 0.5883 1.30%
2001-05-24 0 0.770 0.770 0.790 0.760 0.770 130,000 99,300 0.7638 0.572 0.572 0.587 0.565 0.572 174,876 0.5678 0.00%
2001-05-23 0 0.770 0.770 0.780 0.770 0.780 460,000 358,200 0.7787 0.572 0.572 0.580 0.572 0.580 618,792 0.5789 0.00%
2001-05-22 0 0.770 0.760 0.770 0.750 0.770 180,000 137,000 0.7611 0.572 0.565 0.572 0.558 0.572 242,136 0.5658 2.67%
2001-05-21 0 0.750 0.750 0.760 0.750 0.760 300,000 226,600 0.7553 0.558 0.558 0.565 0.558 0.565 403,560 0.5615 -2.60%
2001-05-18 0 0.770 0.770 0.780 0.770 0.790 638,000 497,120 0.7792 0.572 0.572 0.580 0.572 0.587 858,237 0.5792 -2.53%
2001-05-17 0 0.790 0.770 0.800 0.760 0.790 1,376,000 1,067,380 0.7757 0.587 0.572 0.595 0.565 0.587 1,850,994 0.5767 3.95%
2001-05-16 0 0.760 0.750 0.760 0.740 0.770 580,000 437,300 0.7540 0.565 0.558 0.565 0.550 0.572 780,216 0.5605 4.11%
2001-05-15 0 0.730 0.730 0.750 0.730 0.740 350,000 258,000 0.7371 0.543 0.543 0.558 0.543 0.550 470,820 0.5480 0.00%
2001-05-14 0 0.730 0.720 0.740 0.730 0.750 400,000 295,200 0.7380 0.543 0.535 0.550 0.543 0.558 538,080 0.5486 -2.67%
2001-05-11 0 0.750 0.750 0.760 0.710 0.770 800,000 584,500 0.7306 0.558 0.558 0.565 0.528 0.572 1,076,159 0.5431 4.17%
2001-05-10 0 0.720 0.720 0.740 0.720 0.750 180,000 132,000 0.7333 0.535 0.535 0.550 0.535 0.558 242,136 0.5451 0.00%
2001-05-09 0 0.720 0.690 0.720 0.700 0.720 460,000 326,760 0.7103 0.535 0.513 0.535 0.520 0.535 618,792 0.5281 0.00%
2001-05-08 0 0.720 0.720 0.740 0.690 0.720 470,000 329,700 0.7015 0.535 0.535 0.550 0.513 0.535 632,244 0.5215 4.35%
2001-05-07 0 0.690 0.680 0.700 0.660 0.690 530,000 355,500 0.6708 0.513 0.506 0.520 0.491 0.513 712,956 0.4986 4.55%
2001-05-04 0 0.660 0.660 0.700 0.660 0.670 450,000 300,300 0.6673 0.491 0.491 0.520 0.491 0.498 605,340 0.4961 -2.94%
2001-05-03 0 0.680 0.680 0.690 0.670 0.680 250,000 170,300 0.6812 0.506 0.506 0.513 0.498 0.506 336,300 0.5064 3.03%
2001-05-02 0 0.660 0.640 0.670 0.640 0.660 280,000 182,000 0.6500 0.491 0.476 0.498 0.476 0.491 376,656 0.4832 3.13%
2001-04-27 0 0.640 0.640 0.650 0.620 0.640 186,000 117,440 0.6314 0.476 0.476 0.483 0.461 0.476 250,207 0.4694 4.92%
2001-04-26 0 0.610 0.610 0.640 0.610 0.610 164,000 100,040 0.6100 0.453 0.453 0.476 0.453 0.453 220,613 0.4535 0.00%
2001-04-25 0 0.610 0.600 0.610 0.600 0.610 210,000 126,500 0.6024 0.453 0.446 0.453 0.446 0.453 282,492 0.4478 1.67%
2001-04-24 0 0.600 0.590 0.600 0.580 0.600 150,000 89,100 0.5940 0.446 0.439 0.446 0.431 0.446 201,780 0.4416 3.45%
2001-04-23 0 0.580 0.580 0.610 0.580 0.580 130,000 75,400 0.5800 0.431 0.431 0.453 0.431 0.431 174,876 0.4312 -1.69%
2001-04-20 0 0.590 0.590 0.610 0.590 0.590 20,000 11,800 0.5900 0.439 0.439 0.453 0.439 0.439 26,904 0.4386 -1.67%
2001-04-19 0 0.600 0.600 0.620 0.600 0.610 340,000 205,000 0.6029 0.446 0.446 0.461 0.446 0.453 457,368 0.4482 3.45%
2001-04-18 0 0.580 0.580 0.590 0.570 0.580 40,000 23,100 0.5775 0.431 0.431 0.439 0.424 0.431 53,808 0.4293 1.75%
2001-04-17 0 0.570 0.570 0.590 0.570 0.570 90,000 51,300 0.5700 0.424 0.424 0.439 0.424 0.424 121,068 0.4237 -1.72%
2001-04-12 0 0.580 0.580 0.590 - - 0 0 - 0.431 0.431 0.439 - - 0 - 1.75%
2001-04-11 0 0.570 0.570 0.590 - - 0 0 - 0.424 0.424 0.439 - - 0 - 1.79%
2001-04-10 0 0.560 0.560 0.590 0.560 0.560 44,445 24,863 0.5594 0.416 0.416 0.439 0.416 0.416 59,787 0.4159 1.82%
2001-04-09 0 0.550 0.540 0.590 0.550 0.550 200,000 111,500 0.5575 0.409 0.401 0.439 0.409 0.409 269,040 0.4144 -3.51%
2001-04-06 0 0.570 0.570 0.600 0.570 0.580 100,000 57,500 0.5750 0.424 0.424 0.446 0.424 0.431 134,520 0.4274 0.00%
2001-04-04 0 0.570 0.550 0.570 - - 50,000 28,500 0.5700 0.424 0.409 0.424 - - 67,260 0.4237 0.00%
2001-04-03 0 0.570 - 0.600 - - 50,000 28,500 0.5700 0.424 - 0.446 - - 67,260 0.4237 0.00%
2001-04-02 0 0.570 0.570 0.600 - - 0 0 - 0.424 0.424 0.446 - - 0 - 0.00%
2001-03-30 0 0.570 0.570 0.600 0.570 0.580 120,000 68,600 0.5717 0.424 0.424 0.446 0.424 0.431 161,424 0.4250 0.00%
2001-03-29 0 0.570 - 0.590 0.570 0.580 180,000 103,400 0.5744 0.424 - 0.439 0.424 0.431 242,136 0.4270 -3.39%
2001-03-28 0 0.590 0.590 0.600 0.580 0.580 100,000 58,500 0.5850 0.439 0.439 0.446 0.431 0.431 134,520 0.4349 1.72%
2001-03-27 0 0.580 0.570 0.590 0.580 0.580 250,000 145,500 0.5820 0.431 0.424 0.439 0.431 0.431 336,300 0.4326 -1.69%
2001-03-26 0 0.590 0.590 0.600 - - 0 0 - 0.439 0.439 0.446 - - 0 - 5.36%
2001-03-23 0 0.560 0.560 0.600 - - 0 0 - 0.416 0.416 0.446 - - 0 - 1.82%
2001-03-22 0 0.550 0.550 0.600 0.550 0.550 10,000 5,500 0.5500 0.409 0.409 0.446 0.409 0.409 13,452 0.4089 -8.33%
2001-03-21 0 0.600 0.580 0.650 - - 0 0 - 0.446 0.431 0.483 - - 0 - 0.00%
2001-03-20 0 0.600 0.590 0.680 - - 0 0 - 0.446 0.439 0.506 - - 0 - 0.00%
2001-03-19 0 0.600 0.590 - 0.580 0.600 694,000 413,900 0.5964 0.446 0.439 - 0.431 0.446 933,568 0.4434 0.00%
2001-03-16 0 0.600 0.600 - - - 0 0 - 0.446 0.446 - - - 0 - 1.69%
2001-03-15 0 0.590 0.590 0.640 0.590 0.590 150,000 87,500 0.5833 0.439 0.439 0.476 0.439 0.439 201,780 0.4336 1.72%
2001-03-14 0 0.580 0.580 - 0.580 0.580 54,000 31,320 0.5800 0.431 0.431 - 0.431 0.431 72,641 0.4312 3.57%
2001-03-13 0 0.560 0.560 0.610 0.560 0.580 400,000 228,000 0.5700 0.416 0.416 0.453 0.416 0.431 538,080 0.4237 -3.45%
2001-03-12 0 0.580 0.570 0.600 0.570 0.600 326,000 191,880 0.5886 0.431 0.424 0.446 0.424 0.446 438,535 0.4375 -7.94%
2001-03-09 0 0.630 0.630 - 0.630 0.630 50,000 31,500 0.6300 0.468 0.468 - 0.468 0.468 67,260 0.4683 1.61%
2001-03-08 0 0.620 0.620 - 0.620 0.620 80,000 49,600 0.6200 0.461 0.461 - 0.461 0.461 107,616 0.4609 -1.59%
2001-03-07 0 0.630 0.620 0.690 0.630 0.650 600,000 384,000 0.6400 0.468 0.461 0.513 0.468 0.483 807,120 0.4758 -1.56%
2001-03-06 0 0.640 0.640 0.690 0.640 0.680 600,000 396,000 0.6600 0.476 0.476 0.513 0.476 0.506 807,120 0.4906 -4.48%
2001-03-05 0 0.670 0.610 0.700 - - 0 0 - 0.498 0.453 0.520 - - 0 - 0.00%
2001-03-02 0 0.670 0.610 0.700 - - 0 0 - 0.498 0.453 0.520 - - 0 - 0.00%
2001-03-01 0 0.670 0.600 0.680 - - 0 0 - 0.498 0.446 0.506 - - 0 - 0.00%
2001-02-28 0 0.670 0.610 0.690 0.670 0.670 100,000 67,000 0.6700 0.498 0.453 0.513 0.498 0.498 134,520 0.4981 0.00%
2001-02-27 0 0.670 0.620 0.700 - - 0 0 - 0.498 0.461 0.520 - - 0 - 0.00%
2001-02-26 0 0.670 0.660 0.710 - - 0 0 - 0.498 0.491 0.528 - - 0 - 0.00%
2001-02-23 0 0.670 0.670 0.700 0.670 0.680 72,000 48,740 0.6769 0.498 0.498 0.520 0.498 0.506 96,854 0.5032 -4.29%
2001-02-22 0 0.700 0.620 0.700 - - 0 0 - 0.520 0.461 0.520 - - 0 - 0.00%
2001-02-21 0 0.700 0.630 0.710 - - 0 0 - 0.520 0.468 0.528 - - 0 - 0.00%
2001-02-20 0 0.700 0.670 0.710 - - 0 0 - 0.520 0.498 0.528 - - 0 - 0.00%
2001-02-19 0 0.700 0.680 0.710 - - 0 0 - 0.520 0.506 0.528 - - 0 - 0.00%
2001-02-16 0 0.700 0.680 0.730 0.660 0.700 2,070,000 1,412,000 0.6821 0.520 0.506 0.543 0.491 0.520 2,784,562 0.5071 2.94%
2001-02-15 0 0.680 0.630 0.680 0.680 0.690 450,000 307,000 0.6822 0.506 0.468 0.506 0.506 0.513 605,340 0.5072 0.00%
2001-02-14 0 0.680 0.620 0.700 0.680 0.680 30,000 20,400 0.6800 0.506 0.461 0.520 0.506 0.506 40,356 0.5055 -2.86%
2001-02-13 0 0.700 0.650 0.710 0.700 0.700 100,000 70,000 0.7000 0.520 0.483 0.528 0.520 0.520 134,520 0.5204 -1.41%
2001-02-12 0 0.710 0.660 0.710 - - 0 0 - 0.528 0.491 0.528 - - 0 - 0.00%
2001-02-09 0 0.710 0.680 0.730 0.700 0.710 460,000 322,600 0.7013 0.528 0.506 0.543 0.520 0.528 618,792 0.5213 1.43%
2001-02-08 0 0.700 0.690 0.710 0.690 0.700 154,000 107,260 0.6965 0.520 0.513 0.528 0.513 0.520 207,161 0.5178 0.00%
2001-02-07 0 0.700 0.680 0.710 - - 0 0 - 0.520 0.506 0.528 - - 0 - 0.00%
2001-02-06 0 0.700 0.680 0.710 0.680 0.700 350,000 243,000 0.6943 0.520 0.506 0.528 0.506 0.520 470,820 0.5161 2.94%
2001-02-05 0 0.680 0.680 0.730 0.680 0.690 70,000 48,100 0.6871 0.506 0.506 0.543 0.506 0.513 94,164 0.5108 -5.56%
2001-02-02 0 0.720 0.710 0.720 - - 0 0 - 0.535 0.528 0.535 - - 0 - -4.00%
2001-02-01 0 0.750 0.720 0.750 0.710 0.750 540,000 398,500 0.7380 0.558 0.535 0.558 0.528 0.558 726,408 0.5486 2.74%
2001-01-31 0 0.740 0.690 0.760 0.720 0.750 350,000 259,500 0.7414 0.543 0.506 0.557 0.528 0.550 477,269 0.5437 5.71%
2001-01-30 0 0.700 0.680 0.710 0.680 0.700 200,000 138,700 0.6935 0.513 0.499 0.521 0.499 0.513 272,725 0.5086 0.00%
2001-01-29 0 0.700 0.660 0.720 0.650 0.700 326,000 220,040 0.6750 0.513 0.484 0.528 0.477 0.513 444,542 0.4950 7.69%
2001-01-23 0 0.650 0.640 0.700 0.640 0.660 370,000 241,800 0.6535 0.477 0.469 0.513 0.469 0.484 504,542 0.4792 0.00%
2001-01-22 0 0.650 0.640 0.660 0.640 0.650 50,000 32,200 0.6440 0.477 0.469 0.484 0.469 0.477 68,181 0.4723 4.84%
2001-01-19 0 0.620 0.610 0.650 0.620 0.620 100,000 62,000 0.6200 0.455 0.447 0.477 0.455 0.455 136,363 0.4547 -3.12%
2001-01-18 0 0.640 0.610 0.650 0.600 0.640 206,000 127,660 0.6197 0.469 0.447 0.477 0.440 0.469 280,907 0.4545 6.67%
2001-01-17 0 0.600 0.590 0.650 0.600 0.620 270,000 166,000 0.6148 0.440 0.433 0.477 0.440 0.455 368,179 0.4509 -3.23%
2001-01-16 0 0.620 0.600 0.680 0.590 0.620 324,000 195,380 0.6030 0.455 0.440 0.499 0.433 0.455 441,815 0.4422 1.64%
2001-01-15 0 0.610 0.600 0.630 0.580 0.610 176,000 106,240 0.6036 0.447 0.440 0.462 0.425 0.447 239,998 0.4427 -4.69%
2001-01-12 0 0.640 0.610 0.640 - - 0 0 - 0.469 0.447 0.469 - - 0 - 0.00%
2001-01-11 0 0.640 0.600 0.640 0.650 0.650 10,000 6,500 0.6500 0.469 0.440 0.469 0.477 0.477 13,636 0.4767 -1.54%
2001-01-10 0 0.650 0.650 0.660 - - 0 0 - 0.477 0.477 0.484 - - 0 - 0.00%
2001-01-09 0 0.650 0.630 0.660 0.630 0.650 980,000 632,600 0.6455 0.477 0.462 0.484 0.462 0.477 1,336,354 0.4734 3.17%
2001-01-08 0 0.630 0.630 0.660 0.620 0.620 100,000 62,000 0.6200 0.462 0.462 0.484 0.455 0.455 136,363 0.4547 -4.55%
2001-01-05 0 0.660 0.640 0.670 0.660 0.660 140,000 92,400 0.6600 0.484 0.469 0.491 0.484 0.484 190,908 0.4840 0.00%
2001-01-04 0 0.660 0.630 0.670 0.640 0.660 918,000 595,920 0.6492 0.484 0.462 0.491 0.469 0.484 1,251,809 0.4760 6.45%
2001-01-03 0 0.620 0.620 0.650 0.620 0.620 30,000 18,600 0.6200 0.455 0.455 0.477 0.455 0.455 40,909 0.4547 -6.06%
2001-01-02 0 0.660 0.620 0.660 - - 0 0 - 0.484 0.455 0.484 - - 0 - 0.00%
2000-12-29 0 0.660 0.610 0.670 0.610 0.660 144,000 94,840 0.6586 0.484 0.447 0.491 0.447 0.484 196,362 0.4830 3.13%
2000-12-28 0 0.640 0.630 0.640 0.640 0.640 170,000 108,800 0.6400 0.469 0.462 0.469 0.469 0.469 231,817 0.4693 3.23%
2000-12-27 0 0.620 0.620 0.650 0.620 0.650 62,000 39,940 0.6442 0.455 0.455 0.477 0.455 0.477 84,545 0.4724 0.00%
2000-12-22 0 0.620 0.620 0.650 0.620 0.660 104,000 66,980 0.6440 0.455 0.455 0.477 0.455 0.484 141,817 0.4723 -6.06%
2000-12-21 0 0.660 0.610 0.690 0.600 0.660 210,000 129,700 0.6176 0.484 0.447 0.506 0.440 0.484 286,362 0.4529 8.20%
2000-12-20 0 0.610 0.610 0.660 0.610 0.620 60,000 36,800 0.6133 0.447 0.447 0.484 0.447 0.455 81,818 0.4498 -3.17%
2000-12-19 0 0.630 0.630 0.670 0.630 0.630 80,000 50,400 0.6300 0.462 0.462 0.491 0.462 0.462 109,090 0.4620 -4.55%
2000-12-18 0 0.660 0.640 0.680 - - 0 0 - 0.484 0.469 0.499 - - 0 - 0.00%
2000-12-15 0 0.660 0.640 0.700 0.640 0.660 550,000 357,800 0.6505 0.484 0.469 0.513 0.469 0.484 749,995 0.4771 -5.71%
2000-12-14 0 0.700 0.650 0.700 - - 0 0 - 0.513 0.477 0.513 - - 0 - -1.41%
2000-12-13 0 0.710 0.620 0.720 0.710 0.710 4,000 2,840 0.7100 0.521 0.455 0.528 0.521 0.521 5,455 0.5207 0.00%
2000-12-12 0 0.710 0.680 0.720 0.670 0.720 400,000 275,100 0.6878 0.521 0.499 0.528 0.491 0.528 545,451 0.5044 4.41%
2000-12-11 0 0.680 0.680 - 0.600 0.720 582,000 370,260 0.6362 0.499 0.499 - 0.440 0.528 793,631 0.4665 7.94%
2000-12-08 0 0.630 0.600 0.630 0.630 0.630 70,000 44,100 0.6300 0.462 0.440 0.462 0.462 0.462 95,454 0.4620 1.61%
2000-12-07 0 0.620 0.590 0.640 0.600 0.620 210,000 128,900 0.6138 0.455 0.433 0.469 0.440 0.455 286,362 0.4501 3.33%
2000-12-06 0 0.600 0.570 0.610 0.590 0.600 118,000 70,120 0.5942 0.440 0.418 0.447 0.433 0.440 160,908 0.4358 1.69%
2000-12-05 0 0.590 0.570 0.600 - - 0 0 - 0.433 0.418 0.440 - - 0 - 0.00%
2000-12-04 0 0.590 0.580 0.590 0.570 0.590 352,000 210,140 0.5970 0.433 0.425 0.433 0.418 0.433 479,997 0.4378 1.72%
2000-12-01 0 0.580 0.570 0.590 0.580 0.590 200,000 117,000 0.5850 0.425 0.418 0.433 0.425 0.433 272,725 0.4290 -3.33%
2000-11-30 0 0.600 0.580 0.600 0.590 0.600 492,000 293,680 0.5969 0.440 0.425 0.440 0.433 0.440 670,904 0.4377 5.26%
2000-11-29 0 0.570 0.570 0.590 0.570 0.590 540,000 316,560 0.5862 0.418 0.418 0.433 0.418 0.433 736,358 0.4299 -3.39%
2000-11-28 0 0.590 0.590 0.610 0.580 0.590 296,000 173,440 0.5859 0.433 0.433 0.447 0.425 0.433 403,633 0.4297 0.00%
2000-11-27 0 0.590 0.590 0.600 0.580 0.590 250,000 146,500 0.5860 0.433 0.433 0.440 0.425 0.433 340,907 0.4297 3.51%
2000-11-24 0 0.570 0.560 0.590 0.570 0.590 190,000 110,100 0.5795 0.418 0.411 0.433 0.418 0.433 259,089 0.4250 -3.39%
2000-11-23 0 0.590 0.580 0.600 0.550 0.590 258,000 147,660 0.5723 0.433 0.425 0.440 0.403 0.433 351,816 0.4197 1.72%
2000-11-22 0 0.580 0.570 0.590 0.580 0.580 130,000 75,400 0.5800 0.425 0.418 0.433 0.425 0.425 177,271 0.4253 -3.33%
2000-11-21 0 0.600 0.590 0.610 0.590 0.600 220,000 131,800 0.5991 0.440 0.433 0.447 0.433 0.440 299,998 0.4393 0.00%
2000-11-20 0 0.600 0.590 0.610 0.590 0.600 274,000 163,360 0.5962 0.440 0.433 0.447 0.433 0.440 373,634 0.4372 0.00%
2000-11-17 0 0.600 0.600 0.610 0.580 0.600 244,000 146,220 0.5993 0.440 0.440 0.447 0.425 0.440 332,725 0.4395 0.00%
2000-11-16 0 0.600 0.590 0.620 0.590 0.600 560,000 335,620 0.5993 0.440 0.433 0.455 0.433 0.440 763,631 0.4395 1.69%
2000-11-15 0 0.590 0.590 0.600 0.590 0.600 240,000 143,800 0.5992 0.433 0.433 0.440 0.433 0.440 327,270 0.4394 -1.67%
2000-11-14 0 0.600 0.590 0.600 0.560 0.600 114,000 67,240 0.5898 0.440 0.433 0.440 0.411 0.440 155,453 0.4325 5.26%
2000-11-13 0 0.570 0.550 0.570 0.510 0.590 1,632,000 892,180 0.5467 0.418 0.403 0.418 0.374 0.433 2,225,439 0.4009 -8.06%
2000-11-10 0 0.620 0.620 0.630 0.610 0.620 240,000 147,700 0.6154 0.455 0.455 0.462 0.447 0.455 327,270 0.4513 0.00%
2000-11-09 0 0.620 0.610 0.630 0.600 0.630 316,000 193,900 0.6136 0.455 0.447 0.462 0.440 0.462 430,906 0.4500 1.64%
2000-11-08 0 0.610 0.610 0.630 - - 0 0 - 0.447 0.447 0.462 - - 0 - 0.00%
2000-11-07 0 0.610 0.610 0.630 0.610 0.610 348,000 212,280 0.6100 0.447 0.447 0.462 0.447 0.447 474,542 0.4473 -3.17%
2000-11-06 0 0.630 0.620 0.640 0.610 0.630 898,000 562,540 0.6264 0.462 0.455 0.469 0.447 0.462 1,224,537 0.4594 0.00%
2000-11-03 0 0.630 0.620 0.630 0.610 0.630 264,000 163,180 0.6181 0.462 0.455 0.462 0.447 0.462 359,997 0.4533 1.61%
2000-11-02 0 0.620 0.610 0.630 0.610 0.640 592,000 368,940 0.6232 0.455 0.447 0.462 0.447 0.469 807,267 0.4570 -4.62%
2000-11-01 0 0.650 0.630 0.650 0.610 0.650 626,000 390,020 0.6230 0.477 0.462 0.477 0.447 0.477 853,630 0.4569 8.33%
2000-10-31 0 0.600 0.600 0.610 0.600 0.610 992,000 601,880 0.6067 0.440 0.440 0.447 0.440 0.447 1,352,718 0.4449 -1.64%
2000-10-30 0 0.610 0.600 0.620 0.590 0.610 1,348,000 813,420 0.6034 0.447 0.440 0.455 0.433 0.447 1,838,169 0.4425 1.67%
2000-10-27 0 0.600 0.600 0.620 0.600 0.620 1,230,000 746,600 0.6070 0.440 0.440 0.455 0.440 0.455 1,677,261 0.4451 -4.76%
2000-10-26 0 0.630 0.620 0.630 0.620 0.630 912,000 566,800 0.6215 0.462 0.455 0.462 0.455 0.462 1,243,627 0.4558 0.00%
2000-10-25 0 0.630 0.610 0.630 0.580 0.630 1,730,000 1,053,960 0.6092 0.462 0.447 0.462 0.425 0.462 2,359,074 0.4468 10.53%
2000-10-24 0 0.570 0.570 0.590 0.570 0.600 1,444,000 826,320 0.5722 0.418 0.418 0.433 0.418 0.440 1,969,077 0.4196 0.00%
2000-10-23 0 0.570 0.570 0.580 0.570 0.590 4,504,000 2,585,100 0.5740 0.418 0.418 0.425 0.418 0.433 6,141,774 0.4209 -5.00%
2000-10-20 0 0.600 0.600 0.610 0.580 0.630 2,648,000 1,602,560 0.6052 0.440 0.440 0.447 0.425 0.462 3,610,883 0.4438 3.45%
2000-10-19 0 0.580 0.570 0.580 0.550 0.600 3,798,000 2,200,640 0.5794 0.425 0.418 0.425 0.403 0.440 5,179,054 0.4249 -3.33%
2000-10-18 0 0.600 0.600 0.630 0.580 0.670 4,282,000 2,628,600 0.6139 0.440 0.440 0.462 0.425 0.491 5,839,049 0.4502 -9.09%
2000-10-17 0 0.660 0.650 0.660 0.600 0.750 12,538,000 8,581,940 0.6845 0.484 0.477 0.484 0.440 0.550 17,097,150 0.5020 -2.94%
2000-10-16 0 0.680 0.660 0.670 0.660 1.290 55,328,000 61,084,100 1.1040 0.499 0.484 0.491 0.484 0.946 75,446,733 0.8096

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