Japan Kyosei Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00627  2000-11-13    
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
2026-02-24 0 0.495 0.470 0.540 0.495 0.495 20,000 9,900 0.4950 0.495 0.470 0.540 0.495 0.495 20,000 0.4950 1.02%
2026-02-23 0 0.490 0.480 0.600 0.445 0.490 60,000 27,600 0.4600 0.490 0.480 0.600 0.445 0.490 60,000 0.4600 -3.92%
2026-02-20 0 0.510 0.400 0.590 - - 0 0 - 0.510 0.400 0.590 - - 0 - 0.00%
2026-02-16 0 0.510 0.400 0.590 - - 0 0 - 0.510 0.400 0.590 - - 0 - 0.00%
2026-02-13 0 0.510 0.480 0.600 - - 25 11 0.4400 0.510 0.480 0.600 - - 25 0.4400 0.00%
2026-02-12 0 0.510 0.410 0.610 - - 30 13 0.4333 0.510 0.410 0.610 - - 30 0.4333 0.00%
2026-02-11 0 0.510 0.410 0.590 0.500 0.510 5,154,400 2,586,717 0.5018 0.510 0.410 0.590 0.500 0.510 5,154,400 0.5018 3.03%
2026-02-10 0 0.495 0.410 0.550 0.495 0.495 2,001,000 990,422 0.4950 0.495 0.410 0.550 0.495 0.495 2,001,000 0.4950 1.02%
2026-02-09 0 0.490 0.470 0.500 - - 67 30 0.4478 0.490 0.470 0.500 - - 67 0.4478 0.00%
2026-02-06 0 0.490 0.370 0.500 - - 64 28 0.4375 0.490 0.370 0.500 - - 64 0.4375 0.00%
2026-02-05 0 0.490 0.480 0.550 0.490 0.490 60,015 29,406 0.4900 0.490 0.480 0.550 0.490 0.490 60,015 0.4900 -12.50%
2026-02-04 0 0.560 0.420 0.570 - - 0 0 - 0.560 0.420 0.570 - - 0 - 0.00%
2026-02-03 0 0.560 0.420 0.580 - - 0 0 - 0.560 0.420 0.580 - - 0 - 0.00%
2026-02-02 0 0.560 0.420 0.580 - - 0 0 - 0.560 0.420 0.580 - - 0 - 0.00%
2026-01-30 0 0.560 0.420 0.580 - - 3 1 0.3333 0.560 0.420 0.580 - - 3 0.3333 0.00%
2026-01-29 0 0.560 0.480 0.750 0.560 0.560 20,000 11,200 0.5600 0.560 0.480 0.750 0.560 0.560 20,000 0.5600 12.00%
2026-01-28 0 0.500 0.500 0.580 0.490 0.500 12,022,200 5,929,834 0.4932 0.500 0.500 0.580 0.490 0.500 12,022,200 0.4932 1.01%
2026-01-27 0 0.495 0.450 0.500 0.450 0.495 8,825,650 4,106,616 0.4653 0.495 0.450 0.500 0.450 0.495 8,825,650 0.4653 0.00%
2026-01-26 0 0.495 0.420 0.495 0.495 0.500 143,000 71,095 0.4972 0.495 0.420 0.495 0.495 0.500 143,000 0.4972 1.02%
2026-01-23 0 0.490 0.420 0.490 - - 6,300 2,583 0.4100 0.490 0.420 0.490 - - 6,300 0.4100 0.00%
2026-01-22 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - 0.00%
2026-01-21 0 0.490 0.435 0.490 0.435 0.490 189,500 85,137 0.4493 0.490 0.435 0.490 0.435 0.490 189,500 0.4493 2.08%
2026-01-20 0 0.480 0.480 0.560 0.480 0.480 35,000 16,650 0.4757 0.480 0.480 0.560 0.480 0.480 35,000 0.4757 -4.00%
2026-01-19 0 0.500 0.490 0.560 - - 0 0 - 0.500 0.490 0.560 - - 0 - 0.00%
2026-01-16 0 0.500 0.490 0.560 - - 100 47 0.4700 0.500 0.490 0.560 - - 100 0.4700 0.00%
2026-01-15 0 0.500 0.485 0.560 - - 0 0 - 0.500 0.485 0.560 - - 0 - 0.00%
2026-01-14 0 0.500 0.480 0.560 0.495 0.510 340,000 185,700 0.5462 0.500 0.480 0.560 0.495 0.510 340,000 0.5462 -15.25%
2026-01-13 0 0.590 0.510 0.590 - - 0 0 - 0.590 0.510 0.590 - - 0 - 0.00%
2026-01-12 0 0.590 0.485 0.650 - - 200 100 0.5000 0.590 0.485 0.650 - - 200 0.5000 0.00%
2026-01-09 0 0.590 0.540 0.690 0.420 0.590 45,579,824 17,752,278 0.3895 0.590 0.540 0.690 0.420 0.590 45,579,824 0.3895 40.48%
2026-01-08 0 0.420 0.420 0.485 0.420 0.495 280,120 127,855 0.4564 0.420 0.420 0.485 0.420 0.495 280,120 0.4564 -15.15%
2026-01-07 0 0.495 0.465 0.760 0.495 0.495 20,000 9,900 0.4950 0.495 0.465 0.760 0.495 0.495 20,000 0.4950 -8.33%
2026-01-06 0 0.540 0.500 0.760 0.540 0.540 40,000 21,600 0.5400 0.540 0.500 0.760 0.540 0.540 40,000 0.5400 0.00%
2026-01-05 0 0.540 0.540 0.650 - - 15 6 0.4000 0.540 0.540 0.650 - - 15 0.4000 0.00%
2026-01-02 0 0.540 0.400 0.730 - - 0 0 - 0.540 0.400 0.730 - - 0 - 0.00%
2025-12-31 0 0.540 0.400 0.760 - - 0 0 - 0.540 0.400 0.760 - - 0 - 0.00%
2025-12-30 0 0.540 0.400 0.760 - - 2 0 - 0.540 0.400 0.760 - - 2 - 0.00%
2025-12-29 0 0.540 0.400 0.760 - - 0 0 - 0.540 0.400 0.760 - - 0 - 0.00%
2025-12-24 0 0.540 0.400 0.760 - - 0 0 - 0.540 0.400 0.760 - - 0 - 0.00%
2025-12-23 0 0.540 0.400 0.760 0.540 0.540 36,410 18,180 0.4993 0.540 0.400 0.760 0.540 0.540 36,410 0.4993 -8.47%
2025-12-22 0 0.590 0.400 0.590 - - 0 0 - 0.590 0.400 0.590 - - 0 - 0.00%
2025-12-19 0 0.590 0.400 0.590 - - 0 0 - 0.590 0.400 0.590 - - 0 - 0.00%
2025-12-18 0 0.590 0.420 0.610 - - 0 0 - 0.590 0.420 0.610 - - 0 - 0.00%
2025-12-17 0 0.590 0.520 0.760 - - 0 0 - 0.590 0.520 0.760 - - 0 - 0.00%
2025-12-16 0 0.590 0.520 0.610 - - 0 0 - 0.590 0.520 0.610 - - 0 - 0.00%
2025-12-15 0 0.590 0.520 0.610 - - 0 0 - 0.590 0.520 0.610 - - 0 - 0.00%
2025-12-12 0 0.590 0.540 0.610 - - 15 7 0.4667 0.590 0.540 0.610 - - 15 0.4667 0.00%
2025-12-11 0 0.590 0.530 0.610 - - 0 0 - 0.590 0.530 0.610 - - 0 - 0.00%
2025-12-10 0 0.590 0.540 0.610 0.560 0.590 120,045 68,422 0.5700 0.590 0.540 0.610 0.560 0.590 120,045 0.5700 3.51%
2025-12-09 0 0.570 0.550 0.800 - - 20,024 12,012 0.5999 0.570 0.550 0.800 - - 20,024 0.5999 0.00%
2025-12-08 0 0.570 0.560 0.730 0.570 0.570 60,000 36,400 0.6067 0.570 0.560 0.730 0.570 0.570 60,000 0.6067 -21.92%
2025-12-05 0 0.730 0.570 0.730 - - 0 0 - 0.730 0.570 0.730 - - 0 - -1.35%
2025-12-04 0 0.740 0.570 0.900 - - 0 0 - 0.740 0.570 0.900 - - 0 - 0.00%
2025-12-03 0 0.740 0.570 0.980 - - 600 400 0.6667 0.740 0.570 0.980 - - 600 0.6667 0.00%
2025-12-02 0 0.740 0.570 0.880 0.740 0.740 20,000 14,800 0.7400 0.740 0.570 0.880 0.740 0.740 20,000 0.7400 0.00%
2025-12-01 0 0.740 0.570 - - - 168 92 0.5476 0.740 0.570 - - - 168 0.5476 0.00%
2025-11-28 0 0.740 0.570 - - - 0 0 - 0.740 0.570 - - - 0 - 0.00%
2025-11-27 0 0.740 0.650 0.980 - - 0 0 - 0.740 0.650 0.980 - - 0 - 0.00%
2025-11-26 0 0.740 0.570 - - - 0 0 - 0.740 0.570 - - - 0 - 0.00%
2025-11-25 0 0.740 0.570 - - - 0 0 - 0.740 0.570 - - - 0 - 0.00%
2025-11-24 0 0.740 0.740 0.950 - - 15 8 0.5333 0.740 0.740 0.950 - - 15 0.5333 0.00%
2025-11-21 0 0.740 0.570 - - - 9 6 0.6667 0.740 0.570 - - - 9 0.6667 0.00%
2025-11-20 0 0.740 0.570 - - - 0 0 - 0.740 0.570 - - - 0 - 0.00%
2025-11-19 0 0.740 0.650 - - - 30 18 0.6000 0.740 0.650 - - - 30 0.6000 0.00%
2025-11-18 0 0.740 0.660 - - - 30 18 0.6000 0.740 0.660 - - - 30 0.6000 0.00%
2025-11-17 0 0.740 0.740 - - - 0 0 - 0.740 0.740 - - - 0 - 0.00%
2025-11-14 0 0.740 0.740 0.940 - - 0 0 - 0.740 0.740 0.940 - - 0 - 0.00%
2025-11-13 0 0.740 0.700 0.740 - - 142 88 0.6197 0.740 0.700 0.740 - - 142 0.6197 0.00%
2025-11-12 0 0.740 0.660 - 0.740 0.740 20,000 14,800 0.7400 0.740 0.660 - 0.740 0.740 20,000 0.7400 0.00%
2025-11-11 0 0.740 0.710 0.740 0.740 0.750 82,700 61,268 0.7408 0.740 0.710 0.740 0.740 0.750 82,700 0.7408 29.82%
2025-11-10 0 0.570 0.570 0.790 - - 0 0 - 0.570 0.570 0.790 - - 0 - 1.79%
2025-11-07 0 0.560 0.560 0.770 0.560 0.560 40,000 22,400 0.5600 0.560 0.560 0.770 0.560 0.560 40,000 0.5600 0.00%
2025-11-06 0 0.560 0.520 1.550 - - 1,200 612 0.5100 0.560 0.520 1.550 - - 1,200 0.5100 0.00%
2025-11-05 0 0.560 0.520 0.610 0.500 0.560 80,001 42,000 0.5250 0.560 0.520 0.610 0.500 0.560 80,001 0.5250 -1.75%
2025-11-04 0 0.570 0.420 0.610 - - 2,200 908 0.4127 0.570 0.420 0.610 - - 2,200 0.4127 0.00%
2025-11-03 0 0.570 0.420 0.610 - - 0 0 - 0.570 0.420 0.610 - - 0 - 0.00%
2025-10-31 0 0.570 0.500 - - - 0 0 - 0.570 0.500 - - - 0 - 0.00%
2025-10-30 0 0.570 0.490 0.610 0.570 0.570 21,020 11,947 0.5684 0.570 0.490 0.610 0.570 0.570 21,020 0.5684 -6.56%
2025-10-28 0 0.610 0.580 0.630 0.610 0.610 20,700 12,585 0.6080 0.610 0.580 0.630 0.610 0.610 20,700 0.6080 -6.15%
2025-10-27 0 0.650 0.480 - - - 30 12 0.4000 0.650 0.480 - - - 30 0.4000 0.00%
2025-10-24 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-23 0 0.650 0.420 - - - 0 0 - 0.650 0.420 - - - 0 - 0.00%
2025-10-22 0 0.650 0.420 - - - 34 19 0.5588 0.650 0.420 - - - 34 0.5588 0.00%
2025-10-21 0 0.650 0.600 - - - 30 15 0.5000 0.650 0.600 - - - 30 0.5000 0.00%
2025-10-20 0 0.650 0.590 - - - 2,120 1,170 0.5519 0.650 0.590 - - - 2,120 0.5519 0.00%
2025-10-17 0 0.650 0.590 - - - 187 112 0.5989 0.650 0.590 - - - 187 0.5989 0.00%
2025-10-16 0 0.650 0.590 - 0.640 0.650 40,000 25,800 0.6450 0.650 0.590 - 0.640 0.650 40,000 0.6450 3.17%
2025-10-15 0 0.630 0.590 0.640 0.630 0.630 22,960 14,346 0.6248 0.630 0.590 0.640 0.630 0.630 22,960 0.6248 0.00%
2025-10-14 0 0.630 0.630 1.500 0.600 0.600 40,000 24,000 0.6000 0.630 0.630 1.500 0.600 0.600 40,000 0.6000 -7.35%
2025-10-13 0 0.680 0.435 0.670 0.680 0.690 60,000 41,000 0.6833 0.680 0.435 0.670 0.680 0.690 60,000 0.6833 -1.45%
2025-10-10 0 0.690 0.630 0.720 - - 12 7 0.5833 0.690 0.630 0.720 - - 12 0.5833 0.00%
2025-10-09 0 0.690 0.630 1.400 - - 1,833 1,083 0.5908 0.690 0.630 1.400 - - 1,833 0.5908 0.00%
2025-10-08 0 0.690 0.630 0.720 0.690 0.690 20,000 13,800 0.6900 0.690 0.630 0.720 0.690 0.690 20,000 0.6900 -4.17%
2025-10-06 0 0.720 - 0.850 - - 4 2 0.5000 0.720 - 0.850 - - 4 0.5000 0.00%
2025-10-03 0 0.720 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2025-10-02 0 0.720 0.680 - - - 240 158 0.6583 0.720 0.680 - - - 240 0.6583 0.00%
2025-09-30 0 0.720 0.720 1.050 0.720 0.720 21,201 15,121 0.7132 0.720 0.720 1.050 0.720 0.720 21,201 0.7132 7.46%
2025-09-29 0 0.670 0.670 0.800 0.660 0.690 80,000 54,200 0.6775 0.670 0.670 0.800 0.660 0.690 80,000 0.6775 -6.94%
2025-09-26 0 0.720 0.720 0.800 0.720 0.720 20,000 14,400 0.7200 0.720 0.720 0.800 0.720 0.720 20,000 0.7200 -10.00%
2025-09-25 0 0.800 0.670 0.840 0.800 0.800 6,140,000 4,912,000 0.8000 0.800 0.670 0.840 0.800 0.800 6,140,000 0.8000 5.26%
2025-09-24 0 0.760 0.710 0.990 - - 0 0 - 0.760 0.710 0.990 - - 0 - 0.00%
2025-09-23 0 0.760 0.760 0.880 0.760 0.760 69,000 51,720 0.7496 0.760 0.760 0.880 0.760 0.760 69,000 0.7496 0.00%
2025-09-22 0 0.760 0.760 0.980 0.760 0.760 4,800,219 3,648,153 0.7600 0.760 0.760 0.980 0.760 0.760 4,800,219 0.7600 0.00%
2025-09-19 0 0.760 0.650 0.800 0.760 0.760 40,015 30,410 0.7600 0.760 0.650 0.800 0.760 0.760 40,015 0.7600 -1.30%
2025-09-18 0 0.770 0.720 0.860 0.770 0.860 40,016 32,612 0.8150 0.770 0.720 0.860 0.770 0.860 40,016 0.8150 -10.47%
2025-09-17 0 0.860 0.770 0.870 - - 246 186 0.7561 0.860 0.770 0.870 - - 246 0.7561 -1.15%
2025-09-16 0 0.870 0.760 0.900 - - 460 345 0.7500 0.870 0.760 0.900 - - 460 0.7500 0.00%
2025-09-15 0 0.870 0.680 0.900 - - 0 0 - 0.870 0.680 0.900 - - 0 - 0.00%
2025-09-12 0 0.870 0.650 0.870 0.870 0.870 40,018 34,813 0.8699 0.870 0.650 0.870 0.870 0.870 40,018 0.8699 -10.31%
2025-09-11 0 0.970 - 1.190 - - 0 0 - 0.970 - 1.190 - - 0 - 0.00%
2025-09-10 0 0.970 0.850 1.000 - - 57 52 0.9123 0.970 0.850 1.000 - - 57 0.9123 0.00%
2025-09-09 0 0.970 0.680 0.970 0.970 0.970 1,021,600 990,904 0.9700 0.970 0.680 0.970 0.970 0.970 1,021,600 0.9700 2.11%
2025-09-08 0 0.950 0.930 1.190 0.920 0.950 1,060,030 986,026 0.9302 0.950 0.930 1.190 0.920 0.950 1,060,030 0.9302 6.74%
2025-09-05 0 0.890 0.890 0.950 0.890 0.910 1,720,120 1,547,681 0.8998 0.890 0.890 0.950 0.890 0.910 1,720,120 0.8998 9.88%
2025-09-04 0 0.810 0.600 0.810 0.810 0.810 21,000 16,900 0.8048 0.810 0.600 0.810 0.810 0.810 21,000 0.8048 5.19%
2025-09-03 0 0.770 0.750 - 0.770 0.770 80,000 61,600 0.7700 0.770 0.750 - 0.770 0.770 80,000 0.7700 -1.28%
2025-09-02 0 0.780 0.600 0.780 - - 0 0 - 0.780 0.600 0.780 - - 0 - -1.27%
2025-09-01 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - -1.25%
2025-08-29 0 0.800 0.670 0.800 0.810 0.810 27,462 21,051 0.7666 0.800 0.670 0.800 0.810 0.810 27,462 0.7666 -4.76%
2025-08-28 0 0.840 0.640 0.840 - - 0 0 - 0.840 0.640 0.840 - - 0 - -1.18%
2025-08-27 0 0.850 0.650 0.850 - - 36 25 0.6944 0.850 0.650 0.850 - - 36 0.6944 -1.16%
2025-08-26 0 0.860 0.650 0.860 - - 0 0 - 0.860 0.650 0.860 - - 0 - -2.27%
2025-08-25 0 0.880 0.680 0.880 0.900 0.900 20,000 18,000 0.9000 0.880 0.680 0.880 0.900 0.900 20,000 0.9000 -4.35%
2025-08-22 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - 0.00%
2025-08-21 0 0.920 0.900 0.970 0.900 0.920 60,350 54,704 0.9064 0.920 0.900 0.970 0.900 0.920 60,350 0.9064 -6.12%
2025-08-20 0 0.980 0.700 0.980 1.000 1.000 20,000 20,000 1.0000 0.980 0.700 0.980 1.000 1.000 20,000 1.0000 -2.97%
2025-08-19 0 1.010 0.880 1.200 - - 4,500 4,320 0.9600 1.010 0.880 1.200 - - 4,500 0.9600 0.00%
2025-08-18 0 1.010 1.000 1.180 0.800 1.210 514,243 494,036 0.9607 1.010 1.000 1.180 0.800 1.210 514,243 0.9607 55.38%
2025-08-15 0 0.650 0.510 0.720 - - 0 0 - 0.650 0.510 0.720 - - 0 - 0.00%
2025-08-14 0 0.650 0.450 0.980 - - 40 19 0.4750 0.650 0.450 0.980 - - 40 0.4750 0.00%
2025-08-13 0 0.650 0.560 0.980 - - 0 0 - 0.650 0.560 0.980 - - 0 - 0.00%
2025-08-12 0 0.650 0.450 0.980 - - 0 0 - 0.650 0.450 0.980 - - 0 - 0.00%
2025-08-11 0 0.650 0.560 0.890 - - 2,900,000 1,885,000 0.6500 0.650 0.560 0.890 - - 2,900,000 0.6500 0.00%
2025-08-08 0 0.650 0.580 0.700 - - 8,000 4,400 0.5500 0.650 0.580 0.700 - - 8,000 0.5500 0.00%
2025-08-07 0 0.650 0.420 0.730 - - 0 0 - 0.650 0.420 0.730 - - 0 - 0.00%
2025-08-06 0 0.650 0.570 0.790 - - 60 36 0.6000 0.650 0.570 0.790 - - 60 0.6000 0.00%
2025-08-05 0 0.650 0.600 0.970 - - 520 270 0.5192 0.650 0.600 0.970 - - 520 0.5192 0.00%
2025-08-04 0 0.650 0.550 0.980 - - 30 15 0.5000 0.650 0.550 0.980 - - 30 0.5000 0.00%
2025-08-01 0 0.650 0.600 0.650 0.660 0.660 600,000 396,000 0.6600 0.650 0.600 0.650 0.660 0.660 600,000 0.6600 -1.52%
2025-07-31 0 0.660 0.560 0.980 - - 0 0 - 0.660 0.560 0.980 - - 0 - 0.00%
2025-07-30 0 0.660 0.560 0.870 - - 0 0 - 0.660 0.560 0.870 - - 0 - 0.00%
2025-07-29 0 0.660 0.660 0.860 0.660 0.660 26,270 17,146 0.6527 0.660 0.660 0.860 0.660 0.660 26,270 0.6527 -5.71%
2025-07-28 0 0.700 0.700 0.740 0.610 0.920 460,000 327,800 0.7126 0.700 0.700 0.740 0.610 0.920 460,000 0.7126 -31.37%
2025-07-25 0 1.020 - 1.240 - - 0 0 - 1.020 - 1.240 - - 0 - 0.00%
2025-07-24 0 1.020 0.760 1.100 1.020 1.070 87,666 88,023 1.0041 1.020 0.760 1.100 1.020 1.070 87,666 1.0041 -4.67%
2025-07-23 0 1.070 - 1.070 - - 0 0 - 1.070 - 1.070 - - 0 - 0.00%
2025-07-22 0 1.070 0.780 1.120 - - 200 182 0.9100 1.070 0.780 1.120 - - 200 0.9100 0.00%
2025-07-21 0 1.070 0.790 1.120 1.070 1.070 40,000 42,800 1.0700 1.070 0.790 1.120 1.070 1.070 40,000 1.0700 0.00%
2025-07-18 0 1.070 1.000 1.120 1.070 1.200 83,900 94,642 1.1280 1.070 1.000 1.120 1.070 1.200 83,900 1.1280 -10.83%
2025-07-17 0 1.200 1.000 1.360 1.200 1.200 60,037 72,035 1.1998 1.200 1.000 1.360 1.200 1.200 60,037 1.1998 20.00%
2025-07-16 0 1.000 1.000 1.240 1.000 1.000 25,500 25,225 0.9892 1.000 1.000 1.240 1.000 1.000 25,500 0.9892 0.00%
2025-07-15 0 1.000 0.830 1.490 1.000 1.000 40,000 36,000 0.9000 1.000 0.830 1.490 1.000 1.000 40,000 0.9000 -20.63%
2025-07-14 0 1.260 1.000 1.260 - - 279 277 0.9928 1.260 1.000 1.260 - - 279 0.9928 0.00%
2025-07-11 0 1.260 0.950 1.350 - - 0 0 - 1.260 0.950 1.350 - - 0 - 0.00%
2025-07-10 0 1.260 0.700 1.260 1.260 1.280 480,000 613,800 1.2788 1.260 0.700 1.260 1.260 1.280 480,000 1.2788 -8.03%
2025-07-09 0 1.370 0.740 1.370 - - 3 2 0.6667 1.370 0.740 1.370 - - 3 0.6667 -6.16%
2025-07-08 0 1.460 0.610 1.460 1.470 1.610 185,070 279,900 1.5124 1.460 0.610 1.460 1.470 1.610 185,070 1.5124 4.29%
2025-07-07 0 1.400 - 1.400 1.400 1.800 513,630 793,709 1.5453 1.400 - 1.400 1.400 1.800 513,630 1.5453 0.00%
2025-07-04 0 1.400 1.400 1.480 0.610 1.580 3,126,116 4,157,472 1.3299 1.400 1.400 1.480 0.610 1.580 3,126,116 1.3299 204.35%
2025-07-03 0 0.460 0.400 0.610 - - 72 27 0.3750 0.460 0.400 0.610 - - 72 0.3750 0.00%
2025-07-02 0 0.460 0.390 0.610 - - 0 0 - 0.460 0.390 0.610 - - 0 - 0.00%
2025-06-30 0 0.460 0.390 0.600 - - 0 0 - 0.460 0.390 0.600 - - 0 - 0.00%
2025-06-27 0 0.460 0.460 0.600 - - 0 0 - 0.460 0.460 0.600 - - 0 - 0.00%
2025-06-26 0 0.460 0.400 0.590 - - 0 0 - 0.460 0.400 0.590 - - 0 - 0.00%
2025-06-25 0 0.460 0.400 0.600 - - 0 0 - 0.460 0.400 0.600 - - 0 - 0.00%
2025-06-24 0 0.460 0.400 0.600 - - 0 0 - 0.460 0.400 0.600 - - 0 - 0.00%
2025-06-23 0 0.460 0.400 0.600 - - 9 3 0.3333 0.460 0.400 0.600 - - 9 0.3333 0.00%
2025-06-20 0 0.460 0.390 0.610 - - 241 92 0.3817 0.460 0.390 0.610 - - 241 0.3817 0.00%
2025-06-19 0 0.460 0.390 0.600 - - 0 0 - 0.460 0.390 0.600 - - 0 - 0.00%
2025-06-18 0 0.460 0.400 0.600 - - 18 7 0.3889 0.460 0.400 0.600 - - 18 0.3889 0.00%
2025-06-17 0 0.460 0.420 0.600 - - 0 0 - 0.460 0.420 0.600 - - 0 - 0.00%
2025-06-16 0 0.460 0.460 0.610 - - 80 34 0.4250 0.460 0.460 0.610 - - 80 0.4250 0.00%
2025-06-13 0 0.460 0.420 0.610 0.420 0.460 80,000 35,200 0.4400 0.460 0.420 0.610 0.420 0.460 80,000 0.4400 -2.13%
2025-06-12 0 0.470 0.470 0.610 0.440 0.460 622,000 285,600 0.4592 0.470 0.470 0.610 0.440 0.460 622,000 0.4592 2.17%
2025-06-11 0 0.460 0.460 0.610 - - 1,000 415 0.4150 0.460 0.460 0.610 - - 1,000 0.4150 3.37%
2025-06-10 0 0.445 0.400 0.610 0.445 0.445 40,030 17,811 0.4449 0.445 0.400 0.610 0.445 0.445 40,030 0.4449 0.00%
2025-06-09 0 0.445 0.445 0.700 0.440 0.440 60,009 26,403 0.4400 0.445 0.445 0.700 0.440 0.440 60,009 0.4400 -11.00%
2025-06-06 0 0.500 0.460 0.740 - - 0 0 - 0.500 0.460 0.740 - - 0 - 0.00%
2025-06-05 0 0.500 0.470 0.610 0.500 0.550 140,060 69,031 0.4929 0.500 0.470 0.610 0.500 0.550 140,060 0.4929 -18.03%
2025-06-04 0 0.610 0.550 0.830 - - 0 0 - 0.610 0.550 0.830 - - 0 - 0.00%
2025-06-03 0 0.610 0.400 0.850 0.610 0.610 46,565 27,550 0.5916 0.610 0.400 0.850 0.610 0.610 46,565 0.5916 22.00%
2025-06-02 0 0.500 0.500 0.610 0.500 0.500 23,000 11,350 0.4935 0.500 0.500 0.610 0.500 0.500 23,000 0.4935 0.00%
2025-05-30 0 0.500 0.420 0.600 0.500 0.500 2,960,045 1,480,018 0.5000 0.500 0.420 0.600 0.500 0.500 2,960,045 0.5000 7.53%
2025-05-29 0 0.465 0.260 0.550 - - 18 6 0.3333 0.465 0.260 0.550 - - 18 0.3333 0.00%
2025-05-28 0 0.465 0.345 0.600 - - 0 0 - 0.465 0.345 0.600 - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2025-03-31 0 0.465 - 0.465 - - 1,520,015 706,805 0.4650 0.465 - 0.465 - - 1,520,015 0.4650 0.00%
2025-03-28 0 0.465 0.420 0.465 - - 716 286 0.3994 0.465 0.420 0.465 - - 716 0.3994 0.00%
2025-03-27 0 0.465 0.450 0.465 - - 10,000 3,800 0.3800 0.465 0.450 0.465 - - 10,000 0.3800 0.00%
2025-03-26 0 0.465 0.465 0.610 0.395 0.450 40,196 16,986 0.4226 0.465 0.465 0.610 0.395 0.450 40,196 0.4226 4.49%
2025-03-25 0 0.445 0.420 0.540 - - 21 8 0.3810 0.445 0.420 0.540 - - 21 0.3810 0.00%
2025-03-24 0 0.445 0.440 0.510 0.440 0.440 22,200 9,724 0.4380 0.445 0.440 0.510 0.440 0.440 22,200 0.4380 -12.75%
2025-03-21 0 0.510 0.440 0.510 - - 0 0 - 0.510 0.440 0.510 - - 0 - 0.00%
2025-03-20 0 0.510 0.440 0.550 - - 0 0 - 0.510 0.440 0.550 - - 0 - 0.00%
2025-03-19 0 0.510 0.420 0.560 - - 34 14 0.4118 0.510 0.420 0.560 - - 34 0.4118 0.00%
2025-03-18 0 0.510 0.420 0.560 - - 41 17 0.4146 0.510 0.420 0.560 - - 41 0.4146 0.00%
2025-03-17 0 0.510 0.420 0.560 - - 0 0 - 0.510 0.420 0.560 - - 0 - 0.00%
2025-03-14 0 0.510 0.440 0.560 - - 45 19 0.4222 0.510 0.440 0.560 - - 45 0.4222 0.00%
2025-03-13 0 0.510 0.430 0.610 - - 10,024 4,609 0.4598 0.510 0.430 0.610 - - 10,024 0.4598 0.00%
2025-03-12 0 0.510 0.420 0.560 - - 64 26 0.4063 0.510 0.420 0.560 - - 64 0.4063 0.00%
2025-03-11 0 0.510 0.420 0.560 - - 0 0 - 0.510 0.420 0.560 - - 0 - 0.00%
2025-03-10 0 0.510 0.510 0.600 0.510 0.510 20,000 10,200 0.5100 0.510 0.510 0.600 0.510 0.510 20,000 0.5100 -1.92%
2025-03-07 0 0.520 0.475 0.570 0.440 0.540 118,000 55,360 0.4692 0.520 0.475 0.570 0.440 0.540 118,000 0.4692 -10.34%
2025-03-06 0 0.580 0.435 - 0.500 0.580 120,000 61,600 0.5133 0.580 0.435 - 0.500 0.580 120,000 0.5133 16.00%
2025-03-05 0 0.500 0.420 0.700 - - 265 107 0.4038 0.500 0.420 0.700 - - 265 0.4038 0.00%
2025-03-04 0 0.500 0.420 0.700 - - 0 0 - 0.500 0.420 0.700 - - 0 - 0.00%
2025-03-03 0 0.500 0.420 0.700 - - 43 17 0.3953 0.500 0.420 0.700 - - 43 0.3953 0.00%
2025-02-28 0 0.500 0.420 0.690 - - 30 12 0.4000 0.500 0.420 0.690 - - 30 0.4000 0.00%
2025-02-27 0 0.500 0.420 0.600 - - 210 86 0.4095 0.500 0.420 0.600 - - 210 0.4095 0.00%
2025-02-26 0 0.500 0.420 0.590 - - 500 205 0.4100 0.500 0.420 0.590 - - 500 0.4100 0.00%
2025-02-25 0 0.500 0.435 0.600 0.420 0.500 646,300 314,516 0.4866 0.500 0.435 0.600 0.420 0.500 646,300 0.4866 0.00%
2025-02-24 0 0.500 0.420 0.700 - - 0 0 - 0.500 0.420 0.700 - - 0 - 0.00%
2025-02-21 0 0.500 0.420 0.700 - - 0 0 - 0.500 0.420 0.700 - - 0 - 0.00%
2025-02-20 0 0.500 0.420 0.680 - - 57 22 0.3860 0.500 0.420 0.680 - - 57 0.3860 0.00%
2025-02-19 0 0.500 0.420 0.680 - - 0 0 - 0.500 0.420 0.680 - - 0 - 0.00%
2025-02-18 0 0.500 0.425 0.650 - - 0 0 - 0.500 0.425 0.650 - - 0 - 0.00%
2025-02-17 0 0.500 0.420 0.650 - - 2,512 1,005 0.4001 0.500 0.420 0.650 - - 2,512 0.4001 0.00%
2025-02-14 0 0.500 0.500 0.550 0.500 0.500 103,772 51,044 0.4919 0.500 0.500 0.550 0.500 0.500 103,772 0.4919 11.11%
2025-02-13 0 0.450 0.450 0.500 0.450 0.450 25,550 11,386 0.4456 0.450 0.450 0.500 0.450 0.450 25,550 0.4456 -2.17%
2025-02-12 0 0.460 0.430 0.460 - - 49 19 0.3878 0.460 0.430 0.460 - - 49 0.3878 -6.12%
2025-02-11 0 0.490 0.415 0.630 0.490 0.490 20,056 9,821 0.4897 0.490 0.415 0.630 0.490 0.490 20,056 0.4897 13.95%
2025-02-10 0 0.430 0.410 0.470 - - 141 55 0.3901 0.430 0.410 0.470 - - 141 0.3901 0.00%
2025-02-07 0 0.430 0.420 0.450 0.430 0.430 2,960,000 1,272,800 0.4300 0.430 0.420 0.450 0.430 0.430 2,960,000 0.4300 0.00%
2025-02-06 0 0.430 0.430 0.450 0.430 0.430 20,000 8,600 0.4300 0.430 0.430 0.450 0.430 0.430 20,000 0.4300 6.17%
2025-02-05 0 0.405 0.400 0.445 - - 4 1 0.2500 0.405 0.400 0.445 - - 4 0.2500 0.00%
2025-02-04 0 0.405 0.405 0.445 0.400 0.445 520,000 210,800 0.4054 0.405 0.405 0.445 0.400 0.445 520,000 0.4054 -10.00%
2025-02-03 0 0.450 0.450 0.640 0.450 0.450 20,000 9,000 0.4500 0.450 0.450 0.640 0.450 0.450 20,000 0.4500 0.00%
2025-01-28 0 0.450 0.390 - - - 0 0 - 0.450 0.390 - - - 0 - 0.00%
2025-01-27 0 0.450 0.400 0.450 - - 7,084 2,658 0.3752 0.450 0.400 0.450 - - 7,084 0.3752 0.00%
2025-01-24 0 0.450 0.450 0.650 0.450 0.450 40,000 18,000 0.4500 0.450 0.450 0.650 0.450 0.450 40,000 0.4500 -6.25%
2025-01-23 0 0.480 0.415 0.460 - - 40,100 17,036 0.4248 0.480 0.415 0.460 - - 40,100 0.4248 -4.00%
2025-01-22 0 0.500 0.500 0.680 0.400 0.470 60,000 26,700 0.4450 0.500 0.500 0.680 0.400 0.470 60,000 0.4450 17.65%
2025-01-21 0 0.425 0.420 0.520 0.390 0.750 249,390 128,789 0.5164 0.425 0.420 0.520 0.390 0.750 249,390 0.5164 0.00%
2025-01-20 0 0.425 0.380 0.520 - - 24 8 0.3333 0.425 0.380 0.520 - - 24 0.3333 0.00%
2025-01-17 0 0.425 0.375 0.520 - - 0 0 - 0.425 0.375 0.520 - - 0 - 0.00%
2025-01-16 0 0.425 0.375 0.520 - - 30 10 0.3333 0.425 0.375 0.520 - - 30 0.3333 0.00%
2025-01-15 0 0.425 0.390 0.530 - - 0 0 - 0.425 0.390 0.530 - - 0 - 0.00%
2025-01-14 0 0.425 0.420 0.600 0.410 0.410 20,000 8,200 0.4100 0.425 0.420 0.600 0.410 0.410 20,000 0.4100 -12.37%
2025-01-13 0 0.485 0.405 0.630 - - 15 6 0.4000 0.485 0.405 0.630 - - 15 0.4000 0.00%
2025-01-10 0 0.485 0.410 0.620 - - 13 5 0.3846 0.485 0.410 0.620 - - 13 0.3846 0.00%
2025-01-09 0 0.485 0.410 0.630 - - 0 0 - 0.485 0.410 0.630 - - 0 - 0.00%
2025-01-08 0 0.485 0.400 0.600 - - 151 66 0.4371 0.485 0.400 0.600 - - 151 0.4371 0.00%
2025-01-07 0 0.485 0.415 0.630 - - 0 0 - 0.485 0.415 0.630 - - 0 - 0.00%
2025-01-06 0 0.485 0.430 0.640 - - 30 12 0.4000 0.485 0.430 0.640 - - 30 0.4000 0.00%
2025-01-03 0 0.485 0.425 0.630 - - 30 12 0.4000 0.485 0.425 0.630 - - 30 0.4000 0.00%
2025-01-02 0 0.485 0.425 0.630 - - 0 0 - 0.485 0.425 0.630 - - 0 - 0.00%
2024-12-31 0 0.485 0.430 0.630 - - 0 0 - 0.485 0.430 0.630 - - 0 - 0.00%
2024-12-30 0 0.485 0.430 0.630 - - 0 0 - 0.485 0.430 0.630 - - 0 - 0.00%
2024-12-27 0 0.485 0.430 0.630 - - 15 6 0.4000 0.485 0.430 0.630 - - 15 0.4000 0.00%
2024-12-24 0 0.485 0.430 0.630 - - 0 0 - 0.485 0.430 0.630 - - 0 - 0.00%
2024-12-23 0 0.485 0.430 0.630 - - 0 0 - 0.485 0.430 0.630 - - 0 - 0.00%
2024-12-20 0 0.485 0.435 0.600 - - 0 0 - 0.485 0.435 0.600 - - 0 - 0.00%
2024-12-19 0 0.485 0.430 0.610 - - 9 4 0.4444 0.485 0.430 0.610 - - 9 0.4444 0.00%
2024-12-18 0 0.485 0.435 0.610 - - 2,105 874 0.4152 0.485 0.435 0.610 - - 2,105 0.4152 0.00%
2024-12-17 0 0.485 0.455 0.600 - - 0 0 - 0.485 0.455 0.600 - - 0 - 0.00%
2024-12-16 0 0.485 0.435 0.620 0.480 0.485 40,000 19,300 0.4825 0.485 0.435 0.620 0.480 0.485 40,000 0.4825 6.59%
2024-12-13 0 0.455 0.435 0.550 - - 0 0 - 0.455 0.435 0.550 - - 0 - 0.00%
2024-12-12 0 0.455 0.455 0.495 0.455 0.460 100,030 45,913 0.4590 0.455 0.455 0.495 0.455 0.460 100,030 0.4590 -4.21%
2024-12-11 0 0.475 0.470 0.550 0.460 0.480 120,060 56,527 0.4708 0.475 0.470 0.550 0.460 0.480 120,060 0.4708 -8.65%
2024-12-10 0 0.520 0.455 0.720 - - 0 0 - 0.520 0.455 0.720 - - 0 - 0.00%
2024-12-09 0 0.520 0.480 0.690 - - 0 0 - 0.520 0.480 0.690 - - 0 - 0.00%
2024-12-06 0 0.520 0.450 0.640 - - 0 0 - 0.520 0.450 0.640 - - 0 - 0.00%
2024-12-05 0 0.520 0.470 0.730 - - 9 4 0.4444 0.520 0.470 0.730 - - 9 0.4444 0.00%
2024-12-04 0 0.520 0.450 0.710 - - 0 0 - 0.520 0.450 0.710 - - 0 - 0.00%
2024-12-03 0 0.520 0.475 0.720 - - 0 0 - 0.520 0.475 0.720 - - 0 - 0.00%
2024-12-02 0 0.520 0.465 0.710 - - 80 37 0.4625 0.520 0.465 0.710 - - 80 0.4625 0.00%
2024-11-29 0 0.520 0.490 0.740 - - 0 0 - 0.520 0.490 0.740 - - 0 - 0.00%
2024-11-28 0 0.520 0.480 0.530 0.450 0.530 330,000 160,400 0.4861 0.520 0.480 0.530 0.450 0.530 330,000 0.4861 0.00%
2024-11-27 0 0.520 0.510 0.750 - - 0 0 - 0.520 0.510 0.750 - - 0 - 0.00%
2024-11-26 0 0.520 0.400 0.680 0.520 0.520 2,000,000 1,040,000 0.5200 0.520 0.400 0.680 0.520 0.520 2,000,000 0.5200 0.00%
2024-11-25 0 0.520 0.450 0.540 0.480 0.520 2,020,000 1,049,600 0.5196 0.520 0.450 0.540 0.480 0.520 2,020,000 0.5196 0.00%
2024-11-22 0 0.520 0.490 0.610 0.520 0.520 23,500 12,045 0.5126 0.520 0.490 0.610 0.520 0.520 23,500 0.5126 0.00%
2024-11-21 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2024-11-20 0 0.520 0.520 0.570 0.520 0.530 85,820 44,671 0.5205 0.520 0.520 0.570 0.520 0.530 85,820 0.5205 -17.46%
2024-11-19 0 0.630 0.500 0.630 - - 18 8 0.4444 0.630 0.500 0.630 - - 18 0.4444 0.00%
2024-11-18 0 0.630 0.500 0.630 - - 0 0 - 0.630 0.500 0.630 - - 0 - 0.00%
2024-11-15 0 0.630 0.500 0.630 0.500 0.640 225,800 132,275 0.5858 0.630 0.500 0.630 0.500 0.640 225,800 0.5858 -1.56%
2024-11-14 0 0.640 0.480 0.760 - - 6 3 0.5000 0.640 0.480 0.760 - - 6 0.5000 0.00%
2024-11-13 0 0.640 0.530 0.670 - - 600 282 0.4700 0.640 0.530 0.670 - - 600 0.4700 0.00%
2024-11-12 0 0.640 0.400 0.790 0.640 0.640 20,000 12,800 0.6400 0.640 0.400 0.790 0.640 0.640 20,000 0.6400 0.00%
2024-11-11 0 0.640 0.550 0.900 - - 0 0 - 0.640 0.550 0.900 - - 0 - 0.00%
2024-11-08 0 0.640 0.550 0.670 - - 198 100 0.5051 0.640 0.550 0.670 - - 198 0.5051 0.00%
2024-11-07 0 0.640 0.550 0.790 - - 90 47 0.5222 0.640 0.550 0.790 - - 90 0.5222 0.00%
2024-11-06 0 0.640 0.430 0.670 - - 0 0 - 0.640 0.430 0.670 - - 0 - 0.00%
2024-11-05 0 0.640 0.410 0.670 - - 0 0 - 0.640 0.410 0.670 - - 0 - 0.00%
2024-11-04 0 0.640 0.440 0.730 - - 7 4 0.5714 0.640 0.440 0.730 - - 7 0.5714 0.00%
2024-11-01 0 0.640 0.495 0.670 - - 13 7 0.5385 0.640 0.495 0.670 - - 13 0.5385 0.00%
2024-10-31 0 0.640 0.460 0.670 - - 15 8 0.5333 0.640 0.460 0.670 - - 15 0.5333 0.00%
2024-10-30 0 0.640 0.450 0.720 - - 1,400 672 0.4800 0.640 0.450 0.720 - - 1,400 0.4800 0.00%
2024-10-29 0 0.640 0.500 0.670 - - 5,200 2,951 0.5675 0.640 0.500 0.670 - - 5,200 0.5675 0.00%
2024-10-28 0 0.640 0.500 0.670 - - 23 11 0.4783 0.640 0.500 0.670 - - 23 0.4783 0.00%
2024-10-25 0 0.640 0.550 0.630 - - 0 0 - 0.640 0.550 0.630 - - 0 - 0.00%
2024-10-24 0 0.640 0.600 0.630 - - 200 114 0.5700 0.640 0.600 0.630 - - 200 0.5700 0.00%
2024-10-23 0 0.640 0.600 0.670 - - 20,000 12,600 0.6300 0.640 0.600 0.670 - - 20,000 0.6300 0.00%
2024-10-22 0 0.640 0.600 0.640 0.600 0.650 60,000 37,800 0.6300 0.640 0.600 0.640 0.600 0.650 60,000 0.6300 -1.54%
2024-10-21 0 0.650 0.600 0.650 0.650 0.650 40,299 26,143 0.6487 0.650 0.600 0.650 0.650 0.650 40,299 0.6487 -4.41%
2024-10-18 0 0.680 0.500 0.690 0.650 0.700 80,000 53,600 0.6700 0.680 0.500 0.690 0.650 0.700 80,000 0.6700 -5.56%
2024-10-17 0 0.720 0.630 0.740 - - 32 20 0.6250 0.720 0.630 0.740 - - 32 0.6250 0.00%
2024-10-16 0 0.720 0.590 0.720 0.700 0.730 80,450 57,888 0.7196 0.720 0.590 0.720 0.700 0.730 80,450 0.7196 2.86%
2024-10-15 0 0.700 0.610 0.710 - - 0 0 - 0.700 0.610 0.710 - - 0 - 0.00%
2024-10-14 0 0.700 0.630 0.710 0.700 0.700 20,000 14,000 0.7000 0.700 0.630 0.710 0.700 0.700 20,000 0.7000 -6.67%
2024-10-10 0 0.750 0.620 0.750 0.700 0.770 60,000 43,400 0.7233 0.750 0.620 0.750 0.700 0.770 60,000 0.7233 -5.06%
2024-10-09 0 0.790 0.680 0.790 0.660 0.790 95,786 67,074 0.7002 0.790 0.680 0.790 0.660 0.790 95,786 0.7002 8.22%
2024-10-08 0 0.730 0.720 0.800 0.730 0.730 41,600 30,310 0.7286 0.730 0.720 0.800 0.730 0.730 41,600 0.7286 -7.59%
2024-10-07 0 0.790 0.750 0.800 0.750 0.800 125,730 96,753 0.7695 0.790 0.750 0.800 0.750 0.800 125,730 0.7695 2.60%
2024-10-04 0 0.770 0.740 0.800 0.770 1.000 1,520,006 1,473,204 0.9692 0.770 0.740 0.800 0.770 1.000 1,520,006 0.9692 0.00%
2024-10-03 0 0.770 0.770 0.800 0.770 0.800 181,156 144,211 0.7961 0.770 0.770 0.800 0.770 0.800 181,156 0.7961 -16.30%
2024-10-02 0 0.920 0.800 1.100 0.730 1.010 1,700,171 1,684,341 0.9907 0.920 0.800 1.100 0.730 1.010 1,700,171 0.9907 0.00%
2024-09-30 0 0.920 - 0.910 - - 3,206 2,504 0.7810 0.920 - 0.910 - - 3,206 0.7810 0.00%
2024-09-27 0 0.920 - 0.900 0.920 0.920 40,166 34,526 0.8596 0.920 - 0.900 0.920 0.920 40,166 0.8596 2.22%
2024-09-26 0 0.900 0.480 0.890 0.800 0.900 44,400 37,684 0.8487 0.900 0.480 0.890 0.800 0.900 44,400 0.8487 4.65%
2024-09-25 0 0.860 0.800 0.900 0.860 0.860 40,000 34,400 0.8600 0.860 0.800 0.900 0.860 0.860 40,000 0.8600 -5.49%
2024-09-24 0 0.910 0.860 0.910 0.920 0.920 1,000,000 920,000 0.9200 0.910 0.860 0.910 0.920 0.920 1,000,000 0.9200 -2.15%
2024-09-23 0 0.930 0.860 0.930 - - 0 0 - 0.930 0.860 0.930 - - 0 - 0.00%
2024-09-20 0 0.930 0.860 0.940 - - 0 0 - 0.930 0.860 0.940 - - 0 - 0.00%
2024-09-19 0 0.930 0.860 0.960 - - 0 0 - 0.930 0.860 0.960 - - 0 - 0.00%
2024-09-17 0 0.930 0.860 0.940 - - 0 0 - 0.930 0.860 0.940 - - 0 - 0.00%
2024-09-16 0 0.930 0.860 0.990 - - 3 2 0.6667 0.930 0.860 0.990 - - 3 0.6667 0.00%
2024-09-13 0 0.930 0.860 0.940 0.930 0.930 20,003 18,602 0.9300 0.930 0.860 0.940 0.930 0.930 20,003 0.9300 0.00%
2024-09-12 0 0.930 0.860 0.940 - - 0 0 - 0.930 0.860 0.940 - - 0 - 0.00%
2024-09-11 0 0.930 0.860 0.970 - - 12 10 0.8333 0.930 0.860 0.970 - - 12 0.8333 0.00%
2024-09-10 0 0.930 0.860 0.930 - - 0 0 - 0.930 0.860 0.930 - - 0 - -1.06%
2024-09-09 0 0.940 0.860 0.950 0.940 0.940 20,000 18,800 0.9400 0.940 0.860 0.950 0.940 0.940 20,000 0.9400 -1.05%
2024-09-05 0 0.950 0.860 0.950 0.950 0.950 22,150 20,870 0.9422 0.950 0.860 0.950 0.950 0.950 22,150 0.9422 1.06%
2024-09-04 0 0.940 0.860 0.940 - - 0 0 - 0.940 0.860 0.940 - - 0 - 0.00%
2024-09-03 0 0.940 0.860 0.950 - - 7 6 0.8571 0.940 0.860 0.950 - - 7 0.8571 0.00%
2024-09-02 0 0.940 0.920 0.970 0.940 0.980 110,000 104,400 0.9491 0.940 0.920 0.970 0.940 0.980 110,000 0.9491 -5.05%
2024-08-30 0 0.990 0.970 1.000 0.990 1.000 1,330,000 1,316,400 0.9898 0.990 0.970 1.000 0.990 1.000 1,330,000 0.9898 -1.00%
2024-08-29 0 1.000 0.950 1.000 1.000 1.000 1,407,150 1,406,661 0.9997 1.000 0.950 1.000 1.000 1.000 1,407,150 0.9997 0.00%
2024-08-28 0 1.000 0.930 1.000 0.940 1.000 1,080,184 1,077,762 0.9978 1.000 0.930 1.000 0.940 1.000 1,080,184 0.9978 0.00%
2024-08-27 0 1.000 0.850 - - - 0 0 - 1.000 0.850 - - - 0 - 0.00%
2024-08-26 0 1.000 0.850 - - - 0 0 - 1.000 0.850 - - - 0 - 0.00%
2024-08-23 0 1.000 0.880 - - - 0 0 - 1.000 0.880 - - - 0 - 0.00%
2024-08-22 0 1.000 0.970 - - - 9,450 8,883 0.9400 1.000 0.970 - - - 9,450 0.9400 0.00%
2024-08-21 0 1.000 1.000 1.380 0.970 1.000 40,000 39,400 0.9850 1.000 1.000 1.380 0.970 1.000 40,000 0.9850 -9.09%
2024-08-20 0 1.100 1.010 1.360 1.100 1.100 20,017 22,016 1.0999 1.100 1.010 1.360 1.100 1.100 20,017 1.0999 0.00%
2024-08-19 0 1.100 0.850 1.400 - - 0 0 - 1.100 0.850 1.400 - - 0 - 0.00%
2024-08-16 0 1.100 0.900 1.300 1.100 1.100 20,018 22,016 1.0998 1.100 0.900 1.300 1.100 1.100 20,018 1.0998 -15.38%
2024-08-15 0 1.300 0.850 1.440 - - 0 0 - 1.300 0.850 1.440 - - 0 - 0.00%
2024-08-14 0 1.300 0.850 1.300 - - 1,000 1,250 1.2500 1.300 0.850 1.300 - - 1,000 1.2500 0.00%
2024-08-13 0 1.300 0.940 1.300 - - 42 41 0.9762 1.300 0.940 1.300 - - 42 0.9762 0.00%
2024-08-12 0 1.300 0.850 1.450 - - 800 664 0.8300 1.300 0.850 1.450 - - 800 0.8300 0.00%
2024-08-09 0 1.300 0.960 1.350 1.300 1.300 20,042 26,052 1.2999 1.300 0.960 1.350 1.300 1.300 20,042 1.2999 9.24%
2024-08-08 0 1.190 - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2024-08-07 0 1.190 - - - - 48 44 0.9167 1.190 - - - - 48 0.9167 0.00%
2024-08-06 0 1.190 - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2024-08-05 0 1.190 - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2024-08-02 0 1.190 - 1.430 - - 0 0 - 1.190 - 1.430 - - 0 - 0.00%
2024-08-01 0 1.190 - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2024-07-31 0 1.190 0.920 - - - 0 0 - 1.190 0.920 - - - 0 - 0.00%
2024-07-30 0 1.190 0.920 - - - 0 0 - 1.190 0.920 - - - 0 - 0.00%
2024-07-29 0 1.190 0.920 1.420 - - 0 0 - 1.190 0.920 1.420 - - 0 - 0.00%
2024-07-26 0 1.190 0.920 - - - 0 0 - 1.190 0.920 - - - 0 - 0.00%
2024-07-25 0 1.190 0.920 - - - 74 77 1.0405 1.190 0.920 - - - 74 1.0405 0.00%
2024-07-24 0 1.190 0.920 - - - 1,000 1,140 1.1400 1.190 0.920 - - - 1,000 1.1400 0.00%
2024-07-23 0 1.190 1.040 - - - 574 623 1.0854 1.190 1.040 - - - 574 1.0854 0.00%
2024-07-22 0 1.190 1.040 - - - 15 17 1.1333 1.190 1.040 - - - 15 1.1333 0.00%
2024-07-19 0 1.190 0.990 - - - 0 0 - 1.190 0.990 - - - 0 - 0.00%
2024-07-18 0 1.190 1.050 - - - 0 0 - 1.190 1.050 - - - 0 - 0.00%
2024-07-17 0 1.190 1.010 - 1.190 1.190 40,000 47,600 1.1900 1.190 1.010 - 1.190 1.190 40,000 1.1900 0.00%
2024-07-16 0 1.190 1.040 1.190 - - 13,500 13,693 1.0143 1.190 1.040 1.190 - - 13,500 1.0143 -1.65%
2024-07-15 0 1.210 1.050 - - - 12 12 1.0000 1.210 1.050 - - - 12 1.0000 0.00%
2024-07-12 0 1.210 1.210 1.450 1.190 1.190 20,009 23,810 1.1900 1.210 1.210 1.450 1.190 1.190 20,009 1.1900 -16.55%
2024-07-11 0 1.450 1.200 1.540 - - 30 33 1.1000 1.450 1.200 1.540 - - 30 1.1000 0.00%
2024-07-10 0 1.450 1.200 1.550 - - 0 0 - 1.450 1.200 1.550 - - 0 - 0.00%
2024-07-09 0 1.450 1.200 1.550 - - 300 351 1.1700 1.450 1.200 1.550 - - 300 1.1700 0.00%
2024-07-08 0 1.450 1.210 1.570 - - 0 0 - 1.450 1.210 1.570 - - 0 - 0.00%
2024-07-05 0 1.450 1.270 1.450 - - 6 7 1.1667 1.450 1.270 1.450 - - 6 1.1667 0.00%
2024-07-04 0 1.450 1.270 1.490 - - 0 0 - 1.450 1.270 1.490 - - 0 - -2.68%
2024-07-03 0 1.490 1.270 1.680 - - 60 74 1.2333 1.490 1.270 1.680 - - 60 1.2333 0.00%
2024-07-02 0 1.490 1.270 1.490 - - 150 186 1.2400 1.490 1.270 1.490 - - 150 1.2400 0.00%
2024-06-28 0 1.490 1.280 1.490 - - 0 0 - 1.490 1.280 1.490 - - 0 - 0.00%
2024-06-27 0 1.490 1.280 1.490 - - 0 0 - 1.490 1.280 1.490 - - 0 - 0.00%
2024-06-26 0 1.490 1.270 1.490 1.490 1.500 359,080 537,547 1.4970 1.490 1.270 1.490 1.490 1.500 359,080 1.4970 13.74%
2024-06-25 0 1.310 1.240 1.470 - - 270 328 1.2148 1.310 1.240 1.470 - - 270 1.2148 0.00%
2024-06-24 0 1.310 1.310 1.460 1.100 1.220 40,000 46,400 1.1600 1.310 1.310 1.460 1.100 1.220 40,000 1.1600 -7.09%
2024-06-21 0 1.410 0.990 1.460 1.410 1.470 283,000 402,110 1.4209 1.410 0.990 1.460 1.410 1.470 283,000 1.4209 19.49%
2024-06-20 0 1.180 1.180 1.330 1.180 1.300 103,018 129,972 1.2616 1.180 1.180 1.330 1.180 1.300 103,018 1.2616 -13.87%
2024-06-19 0 1.370 1.330 1.370 1.320 1.410 1,160,060 1,576,080 1.3586 1.370 1.330 1.370 1.320 1.410 1,160,060 1.3586 -1.44%
2024-06-18 0 1.390 1.380 1.390 1.270 1.500 2,365,000 3,230,700 1.3660 1.390 1.380 1.390 1.270 1.500 2,365,000 1.3660 9.45%
2024-06-17 0 1.270 1.250 1.500 1.270 1.500 92,000 125,000 1.3587 1.270 1.250 1.500 1.270 1.500 92,000 1.3587 -5.93%
2024-06-14 0 1.350 1.310 1.350 1.380 1.460 81,512 114,554 1.4054 1.350 1.310 1.350 1.380 1.460 81,512 1.4054 12.50%
2024-06-13 0 1.200 0.990 1.380 1.200 1.320 1,960,000 2,356,800 1.2024 1.200 0.990 1.380 1.200 1.320 1,960,000 1.2024 0.00%
2024-06-12 0 1.200 1.200 1.300 1.200 1.200 60,650 72,747 1.1995 1.200 1.200 1.300 1.200 1.200 60,650 1.1995 4.35%
2024-06-11 0 1.150 1.150 1.450 1.150 1.150 193,350 221,952 1.1479 1.150 1.150 1.450 1.150 1.150 193,350 1.1479 4.55%
2024-06-07 0 1.100 1.050 1.450 1.090 1.100 40,052 43,853 1.0949 1.100 1.050 1.450 1.090 1.100 40,052 1.0949 5.77%
2024-06-06 0 1.040 0.610 1.100 - - 9 8 0.8889 1.040 0.610 1.100 - - 9 0.8889 0.00%
2024-06-05 0 1.040 1.000 1.090 - - 30 29 0.9667 1.040 1.000 1.090 - - 30 0.9667 0.00%
2024-06-04 0 1.040 1.000 1.090 1.040 1.040 24,011 24,810 1.0333 1.040 1.000 1.090 1.040 1.040 24,011 1.0333 0.97%
2024-06-03 0 1.030 0.800 1.100 - - 119 113 0.9496 1.030 0.800 1.100 - - 119 0.9496 0.00%
2024-05-31 0 1.030 1.030 1.090 - - 12 11 0.9167 1.030 1.030 1.090 - - 12 0.9167 0.00%
2024-05-30 0 1.030 1.030 1.080 1.030 1.030 100,120 103,120 1.0300 1.030 1.030 1.080 1.030 1.030 100,120 1.0300 -5.50%
2024-05-29 0 1.090 0.750 1.110 - - 3 2 0.6667 1.090 0.750 1.110 - - 3 0.6667 0.00%
2024-05-28 0 1.090 0.750 1.090 - - 0 0 - 1.090 0.750 1.090 - - 0 - 0.00%
2024-05-27 0 1.090 0.750 1.080 1.090 1.090 20,009 21,807 1.0899 1.090 0.750 1.080 1.090 1.090 20,009 1.0899 2.83%
2024-05-24 0 1.060 1.000 1.110 - - 22,500 21,037 0.9350 1.060 1.000 1.110 - - 22,500 0.9350 0.00%
2024-05-23 0 1.060 1.000 1.110 - - 400 320 0.8000 1.060 1.000 1.110 - - 400 0.8000 0.00%
2024-05-22 0 1.060 1.040 1.090 1.040 1.100 180,000 189,200 1.0511 1.060 1.040 1.090 1.040 1.100 180,000 1.0511 1.92%
2024-05-21 0 1.040 0.850 1.200 0.990 1.220 195,000 215,450 1.1049 1.040 0.850 1.200 0.990 1.220 195,000 1.1049 -16.80%
2024-05-20 0 1.250 1.190 1.320 - - 0 0 - 1.250 1.190 1.320 - - 0 - 0.00%
2024-05-17 0 1.250 1.190 1.290 1.230 1.250 90,000 111,600 1.2400 1.250 1.190 1.290 1.230 1.250 90,000 1.2400 -6.02%
2024-05-16 0 1.330 1.250 1.340 1.330 1.330 40,009 53,211 1.3300 1.330 1.250 1.340 1.330 1.330 40,009 1.3300 0.00%
2024-05-14 0 1.330 1.250 1.330 - - 7,550 9,137 1.2102 1.330 1.250 1.330 - - 7,550 1.2102 -0.75%
2024-05-13 0 1.340 1.270 1.360 - - 1,034 1,332 1.2882 1.340 1.270 1.360 - - 1,034 1.2882 0.00%
2024-05-10 0 1.340 1.250 1.340 1.370 1.370 20,000 27,400 1.3700 1.340 1.250 1.340 1.370 1.370 20,000 1.3700 -1.47%
2024-05-09 0 1.360 1.220 1.370 - - 0 0 - 1.360 1.220 1.370 - - 0 - 0.00%
2024-05-08 0 1.360 1.270 1.360 - - 0 0 - 1.360 1.270 1.360 - - 0 - -0.73%
2024-05-07 0 1.370 1.280 1.370 - - 15 19 1.2667 1.370 1.280 1.370 - - 15 1.2667 -1.44%
2024-05-06 0 1.390 1.340 1.400 1.300 1.590 640,228 897,500 1.4018 1.390 1.340 1.400 1.300 1.590 640,228 1.4018 -4.79%
2024-05-03 0 1.460 1.310 1.460 1.440 1.460 40,090 58,114 1.4496 1.460 1.310 1.460 1.440 1.460 40,090 1.4496 12.31%
2024-05-02 0 1.300 1.300 1.440 1.300 1.300 90,688 116,913 1.2892 1.300 1.300 1.440 1.300 1.300 90,688 1.2892 0.00%
2024-04-30 0 1.300 1.300 1.450 - - 8,000 10,160 1.2700 1.300 1.300 1.450 - - 8,000 1.2700 0.00%
2024-04-29 0 1.300 1.300 1.370 1.300 1.460 77,800 107,030 1.3757 1.300 1.300 1.370 1.300 1.460 77,800 1.3757 -9.72%
2024-04-26 0 1.440 1.230 1.440 - - 15 18 1.2000 1.440 1.230 1.440 - - 15 1.2000 -1.37%
2024-04-25 0 1.460 1.250 1.460 - - 0 0 - 1.460 1.250 1.460 - - 0 - 0.00%
2024-04-24 0 1.460 1.250 1.470 1.460 1.460 20,000 29,200 1.4600 1.460 1.250 1.470 1.460 1.460 20,000 1.4600 5.04%
2024-04-23 0 1.390 1.250 1.380 - - 44 54 1.2273 1.390 1.250 1.380 - - 44 1.2273 0.00%
2024-04-22 0 1.390 1.210 1.390 1.390 1.390 20,000 27,800 1.3900 1.390 1.210 1.390 1.390 1.390 20,000 1.3900 -4.14%
2024-04-19 0 1.450 1.250 1.450 1.190 1.530 260,000 330,000 1.2692 1.450 1.250 1.450 1.190 1.530 260,000 1.2692 -5.84%
2024-04-18 0 1.540 1.250 1.540 - - 28,000 40,340 1.4407 1.540 1.250 1.540 - - 28,000 1.4407 -0.65%
2024-04-17 0 1.550 1.300 1.550 1.250 1.590 42,000 59,340 1.4129 1.550 1.300 1.550 1.250 1.590 42,000 1.4129 -3.13%
2024-04-16 0 1.600 1.280 1.600 - - 33 45 1.3636 1.600 1.280 1.600 - - 33 1.3636 -1.84%
2024-04-15 0 1.630 1.260 1.620 1.410 1.730 80,024 123,632 1.5449 1.630 1.260 1.620 1.410 1.730 80,024 1.5449 21.64%
2024-04-12 0 1.340 1.230 1.390 1.250 1.780 2,293,400 3,740,746 1.6311 1.340 1.230 1.390 1.250 1.780 2,293,400 1.6311 -25.56%
2024-04-11 0 1.800 1.390 1.800 1.760 1.970 140,000 259,400 1.8529 1.800 1.390 1.800 1.760 1.970 140,000 1.8529 2.27%
2024-04-10 0 1.760 1.240 1.760 - - 2,036 3,215 1.5791 1.760 1.240 1.760 - - 2,036 1.5791 -1.12%
2024-04-09 0 1.780 1.510 1.780 - - 0 0 - 1.780 1.510 1.780 - - 0 - -1.11%
2024-04-08 0 1.800 1.800 1.920 1.650 1.800 160,000 271,800 1.6988 1.800 1.800 1.920 1.650 1.800 160,000 1.6988 9.09%
2024-04-05 0 1.650 - 1.660 - - 30 45 1.5000 1.650 - 1.660 - - 30 1.5000 0.00%
2024-04-03 0 1.650 1.070 1.650 - - 728 936 1.2857 1.650 1.070 1.650 - - 728 1.2857 0.00%
2024-04-02 0 1.650 - 1.660 - - 0 0 - 1.650 - 1.660 - - 0 - 0.00%
2024-03-28 0 1.650 - 1.650 1.650 1.660 60,500 99,935 1.6518 1.650 - 1.650 1.650 1.660 60,500 1.6518 6.45%
2024-03-27 0 1.550 1.210 1.590 1.550 1.550 20,000 31,000 1.5500 1.550 1.210 1.590 1.550 1.550 20,000 1.5500 14.81%
2024-03-26 0 1.350 1.350 1.500 - - 0 0 - 1.350 1.350 1.500 - - 0 - 12.50%
2024-03-25 0 1.200 - 1.700 1.200 1.600 144,950 204,975 1.4141 1.200 - 1.700 1.200 1.600 144,950 1.4141 -23.08%
2024-03-22 0 1.560 1.470 1.600 1.560 1.640 80,000 128,000 1.6000 1.560 1.470 1.600 1.560 1.640 80,000 1.6000 -4.88%
2024-03-21 0 1.640 1.380 1.640 1.690 1.690 23,000 38,690 1.6822 1.640 1.380 1.640 1.690 1.690 23,000 1.6822 2.50%
2024-03-20 0 1.600 1.350 1.630 1.460 1.690 150,300 240,862 1.6025 1.600 1.350 1.630 1.460 1.690 150,300 1.6025 -5.33%
2024-03-19 0 1.690 1.600 1.700 1.580 1.710 213,704 357,153 1.6713 1.690 1.600 1.700 1.580 1.710 213,704 1.6713 -0.59%
2024-03-18 0 1.700 1.490 1.690 1.490 1.700 100,200 164,134 1.6381 1.700 1.490 1.690 1.490 1.700 100,200 1.6381 0.00%
2024-03-15 0 1.700 1.600 1.780 1.700 1.710 249,165 423,860 1.7011 1.700 1.600 1.780 1.700 1.710 249,165 1.7011 0.00%
2024-03-14 0 1.700 1.650 1.700 1.650 1.700 183,100 303,346 1.6567 1.700 1.650 1.700 1.650 1.700 183,100 1.6567 3.66%
2024-03-13 0 1.640 1.620 1.790 1.640 1.830 202,592 351,453 1.7348 1.640 1.620 1.790 1.640 1.830 202,592 1.7348 -8.38%
2024-03-12 0 1.790 1.650 1.810 1.710 1.850 190,706 335,542 1.7595 1.790 1.650 1.810 1.710 1.850 190,706 1.7595 1.70%
2024-03-11 0 1.760 1.580 1.760 1.600 1.830 163,016 270,074 1.6567 1.760 1.580 1.760 1.600 1.830 163,016 1.6567 17.33%
2024-03-08 0 1.500 1.490 1.550 1.480 1.630 428,450 661,634 1.5443 1.500 1.490 1.550 1.480 1.630 428,450 1.5443 7.14%
2024-03-07 0 1.400 1.400 1.470 1.400 1.600 299,257 441,374 1.4749 1.400 1.400 1.470 1.400 1.600 299,257 1.4749 6.87%
2024-03-06 0 1.310 1.310 - - - 18,000 22,360 1.2422 1.310 1.310 - - - 18,000 1.2422 11.02%
2024-03-05 0 1.180 1.180 - 1.070 1.180 121,448 139,555 1.1491 1.180 1.180 - 1.070 1.180 121,448 1.1491 10.28%
2024-03-04 0 1.070 1.070 - 0.920 1.000 66,050 63,584 0.9627 1.070 1.070 - 0.920 1.000 66,050 0.9627 7.00%
2024-03-01 0 1.000 1.000 - 0.680 1.000 161,750 139,867 0.8647 1.000 1.000 - 0.680 1.000 161,750 0.8647 11.11%
2024-02-29 0 0.900 0.620 - 0.900 0.900 20,000 18,000 0.9000 0.900 0.620 - 0.900 0.900 20,000 0.9000 12.50%
2024-02-28 0 0.800 0.800 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2024-02-27 0 0.800 0.620 - - - 9,010 5,316 0.5900 0.800 0.620 - - - 9,010 0.5900 0.00%
2024-02-26 0 0.800 0.680 0.900 - - 120 73 0.6083 0.800 0.680 0.900 - - 120 0.6083 0.00%
2024-02-23 0 0.800 0.800 - - - 1,850 1,387 0.7497 0.800 0.800 - - - 1,850 0.7497 1.27%
2024-02-22 0 0.790 0.790 - - - 8,470 5,966 0.7044 0.790 0.790 - - - 8,470 0.7044 6.76%
2024-02-21 0 0.740 0.740 - - - 160 97 0.6063 0.740 0.740 - - - 160 0.6063 12.12%
2024-02-20 0 0.660 0.660 - 0.600 0.650 93,870 58,457 0.6227 0.660 0.660 - 0.600 0.650 93,870 0.6227 0.00%
2024-02-19 0 0.660 0.660 - 0.620 0.680 120,012 77,607 0.6467 0.660 0.660 - 0.620 0.680 120,012 0.6467 0.00%
2024-02-16 0 0.660 0.660 - - - 0 0 - 0.660 0.660 - - - 0 - 0.00%
2024-02-15 0 0.660 0.660 - 0.650 0.900 82,113 61,699 0.7514 0.660 0.660 - 0.650 0.900 82,113 0.7514 10.00%
2024-02-14 0 0.600 0.600 - - - 0 0 - 0.600 0.600 - - - 0 - 3.45%
2024-02-09 0 0.580 0.550 - 0.570 0.580 40,000 23,000 0.5750 0.580 0.550 - 0.570 0.580 40,000 0.5750 11.54%
2024-02-08 0 0.520 0.520 - 0.460 0.495 105,120 50,152 0.4771 0.520 0.520 - 0.460 0.495 105,120 0.4771 10.64%
2024-02-07 0 0.470 0.470 - 0.460 0.500 121,733 58,570 0.4811 0.470 0.470 - 0.460 0.500 121,733 0.4811 -6.00%
2024-02-06 0 0.500 0.520 - 0.500 0.500 30,024 14,809 0.4932 0.500 0.520 - 0.500 0.500 30,024 0.4932 -7.41%
2024-02-05 0 0.540 0.500 - - - 243 116 0.4774 0.540 0.500 - - - 243 0.4774 0.00%
2024-02-02 0 0.540 0.500 - - - 15,215 7,175 0.4716 0.540 0.500 - - - 15,215 0.4716 0.00%
2024-02-01 0 0.540 0.540 - - - 400 192 0.4800 0.540 0.540 - - - 400 0.4800 8.00%
2024-01-31 0 0.500 0.500 0.880 0.500 0.600 224,465 130,542 0.5816 0.500 0.500 0.880 0.500 0.600 224,465 0.5816 -16.67%
2024-01-30 0 0.600 0.280 - 0.600 0.600 20,000 12,000 0.6000 0.600 0.280 - 0.600 0.600 20,000 0.6000 -4.76%
2024-01-29 0 0.630 0.630 - 0.630 0.630 20,120 12,673 0.6299 0.630 0.630 - 0.630 0.630 20,120 0.6299 -3.08%
2024-01-26 0 0.650 0.600 - - - 0 0 - 0.650 0.600 - - - 0 - 0.00%
2024-01-25 0 0.650 0.390 0.900 0.650 0.650 39,007 23,453 0.6013 0.650 0.390 0.900 0.650 0.650 39,007 0.6013 -5.80%
2024-01-24 0 0.690 0.500 0.910 0.690 0.690 24,250 16,015 0.6604 0.690 0.500 0.910 0.690 0.690 24,250 0.6604 -4.17%
2024-01-23 0 0.720 0.485 0.910 - - 25 16 0.6400 0.720 0.485 0.910 - - 25 0.6400 0.00%
2024-01-22 0 0.720 - 0.940 - - 0 0 - 0.720 - 0.940 - - 0 - 0.00%
2024-01-19 0 0.720 0.650 0.910 - - 0 0 - 0.720 0.650 0.910 - - 0 - 0.00%
2024-01-18 0 0.720 0.370 0.720 - - 12 6 0.5000 0.720 0.370 0.720 - - 12 0.5000 0.00%
2024-01-17 0 0.720 - 0.850 - - 0 0 - 0.720 - 0.850 - - 0 - 0.00%
2024-01-16 0 0.720 - 0.900 - - 45 26 0.5778 0.720 - 0.900 - - 45 0.5778 0.00%
2024-01-15 0 0.720 0.600 0.900 - - 0 0 - 0.720 0.600 0.900 - - 0 - 0.00%
2024-01-12 0 0.720 0.650 0.900 - - 36 22 0.6111 0.720 0.650 0.900 - - 36 0.6111 0.00%
2024-01-11 0 0.720 0.680 0.880 - - 4,240 3,048 0.7189 0.720 0.680 0.880 - - 4,240 0.7189 0.00%
2024-01-10 0 0.720 0.680 0.900 0.720 0.720 20,000 14,400 0.7200 0.720 0.680 0.900 0.720 0.720 20,000 0.7200 -2.70%
2024-01-09 0 0.740 0.600 0.740 - - 90 51 0.5667 0.740 0.600 0.740 - - 90 0.5667 0.00%
2024-01-08 0 0.740 0.740 0.900 0.740 0.740 1,400,000 1,036,000 0.7400 0.740 0.740 0.900 0.740 0.740 1,400,000 0.7400 0.00%
2024-01-05 0 0.740 0.630 0.900 - - 3 1 0.3333 0.740 0.630 0.900 - - 3 0.3333 0.00%
2024-01-04 0 0.740 0.590 0.880 0.730 0.900 196,200 150,948 0.7694 0.740 0.590 0.880 0.730 0.900 196,200 0.7694 1.37%
2024-01-03 0 0.730 0.440 0.890 - - 59 25 0.4237 0.730 0.440 0.890 - - 59 0.4237 0.00%
2024-01-02 0 0.730 0.300 0.890 - - 0 0 - 0.730 0.300 0.890 - - 0 - 0.00%
2023-12-29 0 0.730 0.650 0.890 - - 9 6 0.6667 0.730 0.650 0.890 - - 9 0.6667 0.00%
2023-12-28 0 0.730 0.680 0.890 - - 7 4 0.5714 0.730 0.680 0.890 - - 7 0.5714 0.00%
2023-12-27 0 0.730 - 0.880 0.730 0.730 3,740,000 2,730,200 0.7300 0.730 - 0.880 0.730 0.730 3,740,000 0.7300 0.00%
2023-12-22 0 0.730 0.660 0.890 - - 30 18 0.6000 0.730 0.660 0.890 - - 30 0.6000 0.00%
2023-12-21 0 0.730 0.450 0.850 0.730 0.730 20,600 15,020 0.7291 0.730 0.450 0.850 0.730 0.730 20,600 0.7291 -1.35%
2023-12-20 0 0.740 0.740 - 0.740 0.740 131,850 96,295 0.7303 0.740 0.740 - 0.740 0.740 131,850 0.7303 0.00%
2023-12-19 0 0.740 0.710 - - - 505 338 0.6693 0.740 0.710 - - - 505 0.6693 0.00%
2023-12-18 0 0.740 0.710 - 0.740 0.740 60,000 44,400 0.7400 0.740 0.710 - 0.740 0.740 60,000 0.7400 0.00%
2023-12-15 0 0.740 0.730 - 0.740 0.740 2,960,000 2,190,400 0.7400 0.740 0.730 - 0.740 0.740 2,960,000 0.7400 0.00%
2023-12-14 0 0.740 0.740 1.000 0.740 0.740 3,080,000 2,279,200 0.7400 0.740 0.740 1.000 0.740 0.740 3,080,000 0.7400 -10.84%
2023-12-13 0 0.830 0.830 - - - 6 4 0.6667 0.830 0.830 - - - 6 0.6667 3.75%
2023-12-12 0 0.800 0.710 0.950 0.800 0.850 540,000 433,000 0.8019 0.800 0.710 0.950 0.800 0.850 540,000 0.8019 -12.09%
2023-12-11 0 0.910 0.700 0.950 - - 0 0 - 0.910 0.700 0.950 - - 0 - 0.00%
2023-12-08 0 0.910 0.720 0.910 0.910 0.910 25,050 21,980 0.8774 0.910 0.720 0.910 0.910 0.910 25,050 0.8774 28.17%
2023-12-07 0 0.710 0.710 0.910 0.670 0.860 64,333,730 40,247,768 0.6256 0.710 0.710 0.910 0.670 0.860 64,333,730 0.6256 -25.26%
2023-12-06 0 0.950 0.720 0.950 0.800 0.950 55,692 44,772 0.8039 0.950 0.720 0.950 0.800 0.950 55,692 0.8039 41.79%
2023-12-05 0 0.670 0.670 - 0.600 0.670 112,000 72,640 0.6486 0.670 0.670 - 0.600 0.670 112,000 0.6486 0.00%
2023-12-04 0 0.670 0.670 - 0.660 0.660 390,800 257,634 0.6592 0.670 0.670 - 0.660 0.660 390,800 0.6592 -2.90%
2023-12-01 0 0.690 0.690 - - - 2,000 1,320 0.6600 0.690 0.690 - - - 2,000 0.6600 2.99%
2023-11-30 0 0.670 0.670 - 0.650 0.650 31,658 20,214 0.6385 0.670 0.670 - 0.650 0.650 31,658 0.6385 11.67%
2023-11-29 0 0.600 0.600 - 0.540 0.550 65,644 36,572 0.5571 0.600 0.600 - 0.540 0.550 65,644 0.5571 13.21%
2023-11-28 0 0.530 0.530 - - - 66 32 0.4848 0.530 0.530 - - - 66 0.4848 1.92%
2023-11-27 0 0.520 0.520 0.560 0.500 0.510 4,020,032 2,050,015 0.5099 0.520 0.520 0.560 0.500 0.510 4,020,032 0.5099 4.00%
2023-11-24 0 0.500 0.500 - - - 200 90 0.4500 0.500 0.500 - - - 200 0.4500 0.00%
2023-11-23 0 0.500 0.500 - - - 30 14 0.4667 0.500 0.500 - - - 30 0.4667 0.00%
2023-11-22 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2023-11-21 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2023-11-20 0 0.500 0.500 - - - 18 8 0.4444 0.500 0.500 - - - 18 0.4444 0.00%
2023-11-17 0 0.500 0.500 0.540 0.500 0.500 22,910 10,715 0.4677 0.500 0.500 0.540 0.500 0.500 22,910 0.4677 -7.41%
2023-11-16 0 0.540 0.540 0.670 - - 2,700 1,377 0.5100 0.540 0.540 0.670 - - 2,700 0.5100 0.00%
2023-11-15 0 0.540 0.540 0.650 - - 4,465 2,523 0.5651 0.540 0.540 0.650 - - 4,465 0.5651 0.00%
2023-11-14 0 0.540 0.540 0.600 - - 0 0 - 0.540 0.540 0.600 - - 0 - 0.00%
2023-11-13 0 0.540 0.540 0.590 - - 91 43 0.4725 0.540 0.540 0.590 - - 91 0.4725 3.85%
2023-11-10 0 0.520 0.520 0.590 - - 24 11 0.4583 0.520 0.520 0.590 - - 24 0.4583 0.00%
2023-11-09 0 0.520 0.530 0.590 - - 2,330 1,001 0.4296 0.520 0.530 0.590 - - 2,330 0.4296 4.00%
2023-11-08 0 0.500 0.500 0.600 - - 0 0 - 0.500 0.500 0.600 - - 0 - 6.38%
2023-11-07 0 0.470 0.470 0.600 0.470 0.470 60,012 28,205 0.4700 0.470 0.470 0.600 0.470 0.470 60,012 0.4700 0.00%
2023-11-06 0 0.470 0.470 0.500 - - 0 0 - 0.470 0.470 0.500 - - 0 - 0.00%
2023-11-03 0 0.470 0.470 0.495 0.465 0.470 60,240 28,106 0.4666 0.470 0.470 0.495 0.465 0.470 60,240 0.4666 4.44%
2023-11-02 0 0.450 0.400 0.500 0.450 0.450 23,413 10,432 0.4456 0.450 0.400 0.500 0.450 0.450 23,413 0.4456 9.76%
2023-11-01 0 0.410 0.410 - - - 0 0 - 0.410 0.410 - - - 0 - 1.23%
2023-10-31 0 0.405 0.405 - 0.400 0.400 1,320,000 528,000 0.4000 0.405 0.405 - 0.400 0.400 1,320,000 0.4000 -10.00%
2023-10-30 0 0.450 0.380 0.500 0.450 0.450 20,045 9,016 0.4498 0.450 0.380 0.500 0.450 0.450 20,045 0.4498 12.50%
2023-10-27 0 0.400 0.325 - - - 50 15 0.3000 0.400 0.325 - - - 50 0.3000 0.00%
2023-10-26 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2023-10-25 0 0.400 0.345 - - - 53 17 0.3208 0.400 0.345 - - - 53 0.3208 0.00%
2023-10-24 0 0.400 - - - - 15 4 0.2667 0.400 - - - - 15 0.2667 0.00%
2023-10-20 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2023-10-19 0 0.400 0.300 - - - 3,700 999 0.2700 0.400 0.300 - - - 3,700 0.2700 0.00%
2023-10-18 0 0.400 0.400 - 0.400 0.400 1,760,000 704,000 0.4000 0.400 0.400 - 0.400 0.400 1,760,000 0.4000 -16.67%
2023-10-17 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-16 0 0.480 0.360 - 0.480 0.480 2,260,000 1,084,800 0.4800 0.480 0.360 - 0.480 0.480 2,260,000 0.4800 0.00%
2023-10-13 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-12 0 0.480 0.270 0.480 - - 0 0 - 0.480 0.270 0.480 - - 0 - 0.00%
2023-10-11 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-10 0 0.480 - - - - 125 50 0.4000 0.480 - - - - 125 0.4000 0.00%
2023-10-09 0 0.480 0.280 0.600 - - 0 0 - 0.480 0.280 0.600 - - 0 - 0.00%
2023-10-06 0 0.480 0.425 0.480 0.480 0.480 20,000 9,600 0.4800 0.480 0.425 0.480 0.480 0.480 20,000 0.4800 -2.04%
2023-10-05 0 0.490 0.300 0.490 - - 0 0 - 0.490 0.300 0.490 - - 0 - -2.00%
2023-10-04 0 0.500 0.110 - - - 0 0 - 0.500 0.110 - - - 0 - 0.00%
2023-10-03 0 0.500 0.200 - - - 0 0 - 0.500 0.200 - - - 0 - 0.00%
2023-09-29 0 0.500 0.340 0.600 - - 0 0 - 0.500 0.340 0.600 - - 0 - 0.00%
2023-09-28 0 0.500 0.385 0.550 - - 20,300 10,035 0.4943 0.500 0.385 0.550 - - 20,300 0.4943 0.00%
2023-09-27 0 0.500 0.500 0.550 - - 45 21 0.4667 0.500 0.500 0.550 - - 45 0.4667 0.00%
2023-09-26 0 0.500 0.450 0.550 0.450 0.500 77,615 36,838 0.4746 0.500 0.450 0.550 0.450 0.500 77,615 0.4746 -16.67%
2023-09-25 0 0.600 0.445 0.750 - - 24 9 0.3750 0.600 0.445 0.750 - - 24 0.3750 0.00%
2023-09-22 0 0.600 0.450 0.750 - - 6 2 0.3333 0.600 0.450 0.750 - - 6 0.3333 0.00%
2023-09-21 0 0.600 - 0.600 0.600 0.600 23,300 13,815 0.5929 0.600 - 0.600 0.600 0.600 23,300 0.5929 0.00%
2023-09-20 0 0.600 - 0.700 - - 6 2 0.3333 0.600 - 0.700 - - 6 0.3333 0.00%
2023-09-19 0 0.600 0.415 0.700 - - 0 0 - 0.600 0.415 0.700 - - 0 - 0.00%
2023-09-18 0 0.600 - 0.680 - - 900 369 0.4100 0.600 - 0.680 - - 900 0.4100 0.00%
2023-09-15 0 0.600 - 0.680 - - 0 0 - 0.600 - 0.680 - - 0 - 0.00%
2023-09-14 0 0.600 - 0.700 - - 0 0 - 0.600 - 0.700 - - 0 - 0.00%
2023-09-13 0 0.600 - 0.700 - - 0 0 - 0.600 - 0.700 - - 0 - 0.00%
2023-09-12 0 0.600 0.415 0.700 - - 0 0 - 0.600 0.415 0.700 - - 0 - 0.00%
2023-09-11 0 0.600 0.375 0.750 0.600 0.600 34,400 16,968 0.4933 0.600 0.375 0.750 0.600 0.600 34,400 0.4933 0.00%
2023-09-07 0 0.600 0.445 0.600 - - 0 0 - 0.600 0.445 0.600 - - 0 - 0.00%
2023-09-06 0 0.600 0.435 0.600 0.600 0.600 20,068 12,034 0.5997 0.600 0.435 0.600 0.600 0.600 20,068 0.5997 20.00%
2023-09-05 0 0.500 0.350 0.600 - - 450 157 0.3489 0.500 0.350 0.600 - - 450 0.3489 0.00%
2023-09-04 0 0.500 0.345 0.600 0.500 0.500 20,000 10,000 0.5000 0.500 0.345 0.600 0.500 0.500 20,000 0.5000 21.95%
2023-08-31 0 0.410 0.410 - - - 0 0 - 0.410 0.410 - - - 0 - 0.00%
2023-08-30 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2023-08-29 0 0.410 0.410 - - - 0 0 - 0.410 0.410 - - - 0 - 0.00%
2023-08-28 0 0.410 0.410 - - - 9 3 0.3333 0.410 0.410 - - - 9 0.3333 0.00%
2023-08-25 0 0.410 0.400 - 0.410 0.410 37,150 15,060 0.4054 0.410 0.400 - 0.410 0.410 37,150 0.4054 -2.38%
2023-08-24 0 0.420 0.380 - - - 4,550 1,638 0.3600 0.420 0.380 - - - 4,550 0.3600 0.00%
2023-08-23 0 0.420 0.360 - - - 30 10 0.3333 0.420 0.360 - - - 30 0.3333 0.00%
2023-08-22 0 0.420 0.330 - 0.420 0.420 20,015 8,405 0.4199 0.420 0.330 - 0.420 0.420 20,015 0.4199 0.00%
2023-08-21 0 0.420 0.360 - 0.420 0.420 100,016 42,006 0.4200 0.420 0.360 - 0.420 0.420 100,016 0.4200 5.00%
2023-08-18 0 0.400 0.360 - - - 0 0 - 0.400 0.360 - - - 0 - 0.00%
2023-08-17 0 0.400 0.400 - 0.400 0.400 20,250 8,095 0.3998 0.400 0.400 - 0.400 0.400 20,250 0.3998 6.67%
2023-08-16 0 0.375 0.355 - - - 30 10 0.3333 0.375 0.355 - - - 30 0.3333 0.00%
2023-08-15 0 0.375 0.375 0.450 - - 0 0 - 0.375 0.375 0.450 - - 0 - 0.00%
2023-08-14 0 0.375 0.360 0.450 - - 2,898 1,000 0.3451 0.375 0.360 0.450 - - 2,898 0.3451 0.00%
2023-08-11 0 0.375 0.360 0.450 - - 5,000 1,875 0.3750 0.375 0.360 0.450 - - 5,000 0.3750 0.00%
2023-08-10 0 0.375 0.370 - 0.370 0.370 22,000 8,080 0.3673 0.375 0.370 - 0.370 0.370 22,000 0.3673 -12.79%
2023-08-09 0 0.430 0.360 - - - 0 0 - 0.430 0.360 - - - 0 - 0.00%
2023-08-08 0 0.430 0.400 - 0.430 0.430 20,000 8,600 0.4300 0.430 0.400 - 0.430 0.430 20,000 0.4300 19.44%
2023-08-07 0 0.360 0.335 0.420 0.360 0.445 85,138 32,145 0.3776 0.360 0.335 0.420 0.360 0.445 85,138 0.3776 -10.00%
2023-08-04 0 0.400 0.350 0.420 0.365 0.455 240,000 101,400 0.4225 0.400 0.350 0.420 0.365 0.455 240,000 0.4225 -20.00%
2023-08-03 0 0.500 0.465 - - - 14,200 6,226 0.4385 0.500 0.465 - - - 14,200 0.4385 0.00%
2023-08-02 0 0.500 0.495 0.990 0.455 0.495 42,021 20,010 0.4762 0.500 0.495 0.990 0.455 0.495 42,021 0.4762 -20.63%
2023-08-01 0 0.630 0.430 0.850 - - 15 8 0.5333 0.630 0.430 0.850 - - 15 0.5333 0.00%
2023-07-31 0 0.630 0.490 0.630 0.630 0.630 101,701 63,717 0.6265 0.630 0.490 0.630 0.630 0.630 101,701 0.6265 0.00%
2023-07-28 0 0.630 0.500 0.630 0.500 0.700 275,180 141,525 0.5143 0.630 0.500 0.630 0.500 0.700 275,180 0.5143 40.00%
2023-07-27 0 0.450 0.450 0.500 0.425 0.530 220,353 104,894 0.4760 0.450 0.450 0.500 0.425 0.530 220,353 0.4760 -11.76%
2023-07-26 0 0.510 0.500 0.550 0.500 0.750 243,774 137,204 0.5628 0.510 0.500 0.550 0.500 0.750 243,774 0.5628 -42.05%
2023-07-25 0 0.880 0.760 0.880 0.730 0.930 13,027 11,563 0.8876 0.880 0.760 0.880 0.730 0.930 13,027 0.8876 0.00%
2023-07-24 0 0.880 0.710 0.880 - - 0 0 - 0.880 0.710 0.880 - - 0 - 0.00%
2023-07-21 0 0.880 0.800 0.880 0.800 0.990 7,952 6,681 0.8402 0.880 0.800 0.880 0.800 0.990 7,952 0.8402 -11.11%
2023-07-20 0 0.990 0.800 0.990 1.000 1.000 1,556 1,555 0.9994 0.990 0.800 0.990 1.000 1.000 1,556 0.9994 0.00%
2023-07-19 0 0.990 0.900 0.990 0.770 1.000 31,094 29,278 0.9416 0.990 0.900 0.990 0.770 1.000 31,094 0.9416 -8.33%
2023-07-18 0 1.080 1.000 1.080 1.000 1.100 82,553 86,432 1.0470 1.080 1.000 1.080 1.000 1.100 82,553 1.0470 -1.82%
2023-07-14 0 0.011 0.010 0.011 0.010 0.012 24,309,400 261,129 0.0107 1.100 1.000 1.100 1.000 1.200 243,094 1.0742 -8.33%
2023-07-13 0 0.012 0.011 0.012 0.011 0.012 9,657,460 111,881 0.0116 1.200 1.100 1.200 1.100 1.200 96,575 1.1585 0.00%
2023-07-12 0 0.012 0.011 0.013 0.011 0.012 539,200 6,443 0.0119 1.200 1.100 1.300 1.100 1.200 5,392 1.1949 0.00%
2023-07-11 0 0.012 0.011 0.012 0.012 0.013 1,741,900 21,978 0.0126 1.200 1.100 1.200 1.200 1.300 17,419 1.2617 0.00%
2023-07-10 0 0.012 0.011 0.012 0.012 0.012 1,945,000 23,340 0.0120 1.200 1.100 1.200 1.200 1.200 19,450 1.2000 0.00%
2023-07-07 0 0.012 0.011 0.013 0.011 0.013 6,160,300 72,741 0.0118 1.200 1.100 1.300 1.100 1.300 61,603 1.1808 -7.69%
2023-07-06 0 0.013 0.012 0.013 0.012 0.013 248,000 3,198 0.0129 1.300 1.200 1.300 1.200 1.300 2,480 1.2895 0.00%
2023-07-05 0 0.013 0.012 0.013 0.012 0.013 2,727,500 33,815 0.0124 1.300 1.200 1.300 1.200 1.300 27,275 1.2398 0.00%
2023-07-04 0 0.013 0.012 0.013 0.012 0.013 133,000 1,643 0.0124 1.300 1.200 1.300 1.200 1.300 1,330 1.2353 -7.14%
2023-07-03 0 0.014 0.012 0.014 0.013 0.014 85,000 1,160 0.0136 1.400 1.200 1.400 1.300 1.400 850 1.3647 16.67%
2023-06-30 0 0.012 0.012 0.013 0.012 0.013 235,000 2,890 0.0123 1.200 1.200 1.300 1.200 1.300 2,350 1.2298 -7.69%
2023-06-29 0 0.013 0.012 0.013 0.013 0.019 1,198,000 16,569 0.0138 1.300 1.200 1.300 1.300 1.900 11,980 1.3831 0.00%
2023-06-28 0 0.013 0.012 0.013 0.013 0.013 200,900 2,604 0.0130 1.300 1.200 1.300 1.300 1.300 2,009 1.2962 0.00%
2023-06-27 0 0.013 0.012 0.013 0.011 0.013 3,115,000 38,920 0.0125 1.300 1.200 1.300 1.100 1.300 31,150 1.2494 0.00%
2023-06-26 0 0.013 0.012 0.013 0.012 0.013 3,523,800 44,328 0.0126 1.300 1.200 1.300 1.200 1.300 35,238 1.2580 -7.14%
2023-06-23 0 0.014 0.013 0.014 0.013 0.014 2,285,000 30,030 0.0131 1.400 1.300 1.400 1.300 1.400 22,850 1.3142 -6.67%
2023-06-21 0 0.015 0.014 0.015 0.012 0.015 1,225,000 15,855 0.0129 1.500 1.400 1.500 1.200 1.500 12,250 1.2943 0.00%
2023-06-20 0 0.015 0.013 0.015 0.015 0.015 690,000 10,350 0.0150 1.500 1.300 1.500 1.500 1.500 6,900 1.5000 0.00%
2023-06-19 0 0.015 0.013 0.015 0.013 0.015 40,000 555 0.0139 1.500 1.300 1.500 1.300 1.500 400 1.3875 0.00%
2023-06-16 0 0.015 0.014 0.015 0.012 0.015 1,225,000 16,415 0.0134 1.500 1.400 1.500 1.200 1.500 12,250 1.3400 0.00%
2023-06-15 0 0.015 0.013 0.015 0.012 0.015 1,100,000 15,160 0.0138 1.500 1.300 1.500 1.200 1.500 11,000 1.3782 0.00%
2023-06-14 0 0.015 0.013 0.015 0.013 0.015 1,641,000 24,583 0.0150 1.500 1.300 1.500 1.300 1.500 16,410 1.4980 0.00%
2023-06-13 0 0.015 0.014 0.015 0.011 0.015 3,410,000 45,040 0.0132 1.500 1.400 1.500 1.100 1.500 34,100 1.3208 15.38%
2023-06-12 0 0.013 0.012 0.013 0.012 0.014 935,000 12,385 0.0132 1.300 1.200 1.300 1.200 1.400 9,350 1.3246 0.00%
2023-06-09 0 0.013 0.011 0.013 0.011 0.014 922,400 12,884 0.0140 1.300 1.100 1.300 1.100 1.400 9,224 1.3968 -7.14%
2023-06-08 0 0.014 0.011 0.014 0.010 0.015 7,630,000 99,920 0.0131 1.400 1.100 1.400 1.000 1.500 76,300 1.3096 7.69%
2023-06-07 0 0.013 0.010 0.013 - - 0 0 - 1.300 1.000 1.300 - - 0 - 0.00%
2023-06-06 0 0.013 0.011 0.013 0.012 0.013 1,970,600 25,051 0.0127 1.300 1.100 1.300 1.200 1.300 19,706 1.2712 0.00%
2023-06-05 0 0.013 0.011 0.013 0.013 0.013 5,000 65 0.0130 1.300 1.100 1.300 1.300 1.300 50 1.3000 0.00%
2023-06-02 0 0.013 0.011 0.013 - - 0 0 - 1.300 1.100 1.300 - - 0 - 0.00%
2023-06-01 0 0.013 0.011 0.013 - - 0 0 - 1.300 1.100 1.300 - - 0 - 0.00%
2023-05-31 0 0.013 0.011 0.013 0.010 0.013 520,000 5,695 0.0110 1.300 1.100 1.300 1.000 1.300 5,200 1.0952 8.33%
2023-05-30 0 0.012 0.012 0.013 0.010 0.012 135,000 1,575 0.0117 1.200 1.200 1.300 1.000 1.200 1,350 1.1667 -7.69%
2023-05-29 0 0.013 0.011 0.013 0.011 0.013 124,800 1,378 0.0110 1.300 1.100 1.300 1.100 1.300 1,248 1.1042 8.33%
2023-05-25 0 0.012 0.010 0.012 0.012 0.012 20,000 240 0.0120 1.200 1.000 1.200 1.200 1.200 200 1.2000 0.00%
2023-05-24 0 0.012 0.010 0.012 0.012 0.012 285,000 3,420 0.0120 1.200 1.000 1.200 1.200 1.200 2,850 1.2000 0.00%
2023-05-23 0 0.012 0.010 0.012 - - 0 0 - 1.200 1.000 1.200 - - 0 - 0.00%
2023-05-22 0 0.012 0.011 0.012 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2023-05-19 0 0.012 0.011 0.012 0.011 0.012 640,000 7,235 0.0113 1.200 1.100 1.200 1.100 1.200 6,400 1.1305 0.00%
2023-05-18 0 0.012 0.011 0.012 0.011 0.012 2,843,000 31,874 0.0112 1.200 1.100 1.200 1.100 1.200 28,430 1.1211 9.09%
2023-05-17 0 0.011 0.010 0.011 0.010 0.011 66,520 708 0.0106 1.100 1.000 1.100 1.000 1.100 665 1.0643 0.00%
2023-05-16 0 0.011 0.010 0.011 0.011 0.011 143,200 1,556 0.0109 1.100 1.000 1.100 1.100 1.100 1,432 1.0866 0.00%
2023-05-15 0 0.011 0.010 0.011 0.010 0.011 33,000 343 0.0104 1.100 1.000 1.100 1.000 1.100 330 1.0394 0.00%
2023-05-12 0 0.011 0.010 0.011 0.011 0.011 20,000 220 0.0110 1.100 1.000 1.100 1.100 1.100 200 1.1000 0.00%
2023-05-11 0 0.011 0.010 0.011 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2023-05-10 0 0.011 0.010 0.011 0.011 0.011 160,000 1,760 0.0110 1.100 1.000 1.100 1.100 1.100 1,600 1.1000 0.00%
2023-05-09 0 0.011 0.010 0.011 0.010 0.011 914,000 10,013 0.0110 1.100 1.000 1.100 1.000 1.100 9,140 1.0955 0.00%
2023-05-08 0 0.011 0.010 0.011 0.010 0.012 5,142,000 53,420 0.0104 1.100 1.000 1.100 1.000 1.200 51,420 1.0389 -8.33%
2023-05-05 0 0.012 0.011 0.012 0.011 0.012 1,405,000 15,860 0.0113 1.200 1.100 1.200 1.100 1.200 14,050 1.1288 9.09%
2023-05-04 0 0.011 0.011 0.012 0.010 0.011 410,000 4,305 0.0105 1.100 1.100 1.200 1.000 1.100 4,100 1.0500 -8.33%
2023-05-03 0 0.012 0.011 0.012 0.012 0.012 95,000 1,140 0.0120 1.200 1.100 1.200 1.200 1.200 950 1.2000 0.00%
2023-05-02 0 0.012 0.011 0.012 0.012 0.012 92,400 1,089 0.0118 1.200 1.100 1.200 1.200 1.200 924 1.1786 9.09%
2023-04-28 0 0.011 0.011 0.012 0.011 0.012 588,600 7,043 0.0120 1.100 1.100 1.200 1.100 1.200 5,886 1.1966 -8.33%
2023-04-27 0 0.012 0.011 0.012 0.012 0.012 450,000 5,400 0.0120 1.200 1.100 1.200 1.200 1.200 4,500 1.2000 0.00%
2023-04-26 0 0.012 0.011 0.012 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2023-04-25 0 0.012 0.011 0.012 - - 160,000 1,920 0.0120 1.200 1.100 1.200 - - 1,600 1.2000 0.00%
2023-04-24 0 0.012 0.011 0.012 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2023-04-21 0 0.012 0.011 0.012 0.012 0.012 5,300,000 63,600 0.0120 1.200 1.100 1.200 1.200 1.200 53,000 1.2000 0.00%
2023-04-20 0 0.012 0.011 0.012 0.010 0.012 169,000 1,835 0.0109 1.200 1.100 1.200 1.000 1.200 1,690 1.0858 9.09%
2023-04-19 0 0.011 0.011 0.012 0.011 0.012 60,000 710 0.0118 1.100 1.100 1.200 1.100 1.200 600 1.1833 -8.33%
2023-04-18 0 0.012 0.011 0.012 0.011 0.012 705,000 8,100 0.0115 1.200 1.100 1.200 1.100 1.200 7,050 1.1489 9.09%
2023-04-17 0 0.011 0.010 0.011 0.011 0.012 4,545,000 50,765 0.0112 1.100 1.000 1.100 1.100 1.200 45,450 1.1169 0.00%
2023-04-14 0 0.011 0.011 0.012 0.011 0.012 358,000 4,285 0.0120 1.100 1.100 1.200 1.100 1.200 3,580 1.1969 -8.33%
2023-04-13 0 0.012 0.011 0.012 0.011 0.012 675,000 8,070 0.0120 1.200 1.100 1.200 1.100 1.200 6,750 1.1956 9.09%
2023-04-12 0 0.011 0.010 0.012 0.011 0.012 2,345,000 26,125 0.0111 1.100 1.000 1.200 1.100 1.200 23,450 1.1141 0.00%
2023-04-11 0 0.011 0.010 0.011 0.011 0.012 5,673,200 63,415 0.0112 1.100 1.000 1.100 1.100 1.200 56,732 1.1178 0.00%
2023-04-06 0 0.011 0.011 0.012 0.011 0.013 21,128,000 237,893 0.0113 1.100 1.100 1.200 1.100 1.300 211,280 1.1260 -8.33%
2023-04-04 0 0.012 0.012 0.013 0.012 0.013 795,600 10,141 0.0127 1.200 1.200 1.300 1.200 1.300 7,956 1.2746 0.00%
2023-04-03 0 0.012 0.012 0.013 0.012 0.013 3,625,010 44,479 0.0123 1.200 1.200 1.300 1.200 1.300 36,250 1.2270 -7.69%
2023-03-31 0 0.013 0.013 0.014 - - 0 0 - 1.300 1.300 1.400 - - 0 - 0.00%
2023-03-30 0 0.013 0.013 0.014 0.013 0.014 1,810,000 25,030 0.0138 1.300 1.300 1.400 1.300 1.400 18,100 1.3829 -7.14%
2023-03-29 0 0.014 0.013 0.014 0.014 0.014 290,000 4,060 0.0140 1.400 1.300 1.400 1.400 1.400 2,900 1.4000 0.00%
2023-03-28 0 0.014 0.013 0.014 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2023-03-27 0 0.014 0.013 0.014 0.012 0.014 505,000 6,455 0.0128 1.400 1.300 1.400 1.200 1.400 5,050 1.2782 7.69%
2023-03-24 0 0.013 0.013 0.014 0.013 0.013 1,445,600 18,788 0.0130 1.300 1.300 1.400 1.300 1.300 14,456 1.2997 -7.14%
2023-03-23 0 0.014 0.013 0.014 0.013 0.014 1,445,000 20,225 0.0140 1.400 1.300 1.400 1.300 1.400 14,450 1.3997 0.00%
2023-03-22 0 0.014 0.014 0.015 - - 0 0 - 1.400 1.400 1.500 - - 0 - 0.00%
2023-03-21 0 0.014 0.014 0.015 0.014 0.014 1,095,420 15,332 0.0140 1.400 1.400 1.500 1.400 1.400 10,954 1.3996 0.00%
2023-03-20 0 0.014 0.014 0.015 0.014 0.014 460,000 6,440 0.0140 1.400 1.400 1.500 1.400 1.400 4,600 1.4000 -6.67%
2023-03-17 0 0.015 0.013 0.015 0.015 0.015 3,290,000 49,350 0.0150 1.500 1.300 1.500 1.500 1.500 32,900 1.5000 0.00%
2023-03-16 0 0.015 0.013 0.015 0.015 0.015 5,000 75 0.0150 1.500 1.300 1.500 1.500 1.500 50 1.5000 0.00%
2023-03-15 0 0.015 0.013 0.015 0.015 0.015 50,000 750 0.0150 1.500 1.300 1.500 1.500 1.500 500 1.5000 0.00%
2023-03-14 0 0.015 0.013 0.015 0.013 0.015 1,735,000 23,915 0.0138 1.500 1.300 1.500 1.300 1.500 17,350 1.3784 0.00%
2023-03-13 0 0.015 0.013 0.015 0.013 0.015 212,000 3,070 0.0145 1.500 1.300 1.500 1.300 1.500 2,120 1.4481 15.38%
2023-03-10 0 0.013 0.013 0.014 0.013 0.013 20,000 260 0.0130 1.300 1.300 1.400 1.300 1.300 200 1.3000 -7.14%
2023-03-09 0 0.014 0.013 0.015 - - 0 0 - 1.400 1.300 1.500 - - 0 - 0.00%
2023-03-08 0 0.014 0.014 0.015 0.014 0.014 65,000 910 0.0140 1.400 1.400 1.500 1.400 1.400 650 1.4000 0.00%
2023-03-07 0 0.014 0.014 0.015 0.014 0.014 1,450,000 20,300 0.0140 1.400 1.400 1.500 1.400 1.400 14,500 1.4000 0.00%
2023-03-06 0 0.014 0.014 0.015 0.014 0.015 935,900 13,322 0.0142 1.400 1.400 1.500 1.400 1.500 9,359 1.4234 -6.67%
2023-03-03 0 0.015 0.014 0.015 0.014 0.015 1,896,800 27,546 0.0145 1.500 1.400 1.500 1.400 1.500 18,968 1.4522 0.00%
2023-03-02 0 0.015 0.014 0.015 0.014 0.015 1,635,000 23,630 0.0145 1.500 1.400 1.500 1.400 1.500 16,350 1.4453 7.14%
2023-03-01 0 0.014 0.014 0.015 0.014 0.015 1,736,800 25,478 0.0147 1.400 1.400 1.500 1.400 1.500 17,368 1.4670 -6.67%
2023-02-28 0 0.015 0.013 0.015 0.015 0.015 375,000 5,625 0.0150 1.500 1.300 1.500 1.500 1.500 3,750 1.5000 0.00%
2023-02-27 0 0.015 0.013 0.015 0.013 0.015 680,000 9,840 0.0145 1.500 1.300 1.500 1.300 1.500 6,800 1.4471 0.00%
2023-02-24 0 0.015 0.013 0.015 - - 3,700 37 0.0100 1.500 1.300 1.500 - - 37 1.0000 0.00%
2023-02-23 0 0.015 0.013 0.015 0.014 0.015 902,900 13,467 0.0149 1.500 1.300 1.500 1.400 1.500 9,029 1.4915 7.14%
2023-02-22 0 0.014 0.014 0.015 0.014 0.015 2,167,100 31,460 0.0145 1.400 1.400 1.500 1.400 1.500 21,671 1.4517 0.00%
2023-02-21 0 0.014 0.013 0.015 0.014 0.016 2,835,000 40,835 0.0144 1.400 1.300 1.500 1.400 1.600 28,350 1.4404 0.00%
2023-02-20 0 0.014 0.014 0.015 0.014 0.015 2,130,000 30,920 0.0145 1.400 1.400 1.500 1.400 1.500 21,300 1.4516 -6.67%
2023-02-17 0 0.015 0.014 0.015 0.014 0.016 3,490,000 52,570 0.0151 1.500 1.400 1.500 1.400 1.600 34,900 1.5063 0.00%
2023-02-16 0 0.015 0.013 0.015 0.014 0.015 3,500,000 50,000 0.0143 1.500 1.300 1.500 1.400 1.500 35,000 1.4286 0.00%
2023-02-15 0 0.015 0.015 0.016 0.015 0.017 8,097,500 121,705 0.0150 1.500 1.500 1.600 1.500 1.700 80,975 1.5030 -6.25%
2023-02-14 0 0.016 0.015 0.016 0.014 0.016 3,325,000 50,610 0.0152 1.600 1.500 1.600 1.400 1.600 33,250 1.5221 6.67%
2023-02-13 0 0.015 0.014 0.015 0.014 0.016 2,680,000 40,410 0.0151 1.500 1.400 1.500 1.400 1.600 26,800 1.5078 -6.25%
2023-02-10 0 0.016 0.014 0.016 0.014 0.016 8,905,900 136,029 0.0153 1.600 1.400 1.600 1.400 1.600 89,059 1.5274 6.67%
2023-02-09 0 0.015 0.014 0.015 0.014 0.016 10,046,000 149,655 0.0149 1.500 1.400 1.500 1.400 1.600 100,460 1.4897 15.38%
2023-02-08 0 0.013 0.012 0.014 0.012 0.014 622,100 7,640 0.0123 1.300 1.200 1.400 1.200 1.400 6,221 1.2281 -7.14%
2023-02-07 0 0.014 0.013 0.014 0.013 0.014 1,025,000 13,330 0.0130 1.400 1.300 1.400 1.300 1.400 10,250 1.3005 0.00%
2023-02-06 0 0.014 0.012 0.014 0.014 0.014 93,600 1,281 0.0137 1.400 1.200 1.400 1.400 1.400 936 1.3686 0.00%
2023-02-03 0 0.014 0.013 0.014 0.013 0.014 2,090,000 27,180 0.0130 1.400 1.300 1.400 1.300 1.400 20,900 1.3005 0.00%
2023-02-02 0 0.014 0.013 0.014 0.014 0.014 1,270,000 17,710 0.0139 1.400 1.300 1.400 1.400 1.400 12,700 1.3945 0.00%
2023-02-01 0 0.014 0.013 0.014 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2023-01-31 0 0.014 0.013 0.014 0.013 0.014 1,090,800 14,445 0.0132 1.400 1.300 1.400 1.300 1.400 10,908 1.3243 0.00%
2023-01-30 0 0.014 0.013 0.014 0.013 0.014 943,000 13,185 0.0140 1.400 1.300 1.400 1.300 1.400 9,430 1.3982 0.00%
2023-01-27 0 0.014 0.013 0.014 0.014 0.014 1,635,000 22,815 0.0140 1.400 1.300 1.400 1.400 1.400 16,350 1.3954 0.00%
2023-01-26 0 0.014 0.012 0.014 0.012 0.014 140,000 1,890 0.0135 1.400 1.200 1.400 1.200 1.400 1,400 1.3500 7.69%
2023-01-20 0 0.013 0.013 0.014 0.012 0.013 2,823,000 36,655 0.0130 1.300 1.300 1.400 1.200 1.300 28,230 1.2984 0.00%
2023-01-19 0 0.013 0.012 0.014 - - 0 0 - 1.300 1.200 1.400 - - 0 - 0.00%
2023-01-18 0 0.013 0.012 0.013 0.012 0.013 4,540,000 58,845 0.0130 1.300 1.200 1.300 1.200 1.300 45,400 1.2961 0.00%
2023-01-17 0 0.013 0.013 0.014 0.013 0.015 2,350,000 32,445 0.0138 1.300 1.300 1.400 1.300 1.500 23,500 1.3806 -13.33%
2023-01-16 0 0.015 0.013 0.015 0.013 0.015 4,155,000 59,695 0.0144 1.500 1.300 1.500 1.300 1.500 41,550 1.4367 7.14%
2023-01-13 0 0.014 0.013 0.014 0.014 0.015 2,411,000 34,025 0.0141 1.400 1.300 1.400 1.400 1.500 24,110 1.4112 0.00%
2023-01-12 0 0.014 0.013 0.015 0.013 0.018 36,757,100 556,563 0.0151 1.400 1.300 1.500 1.300 1.800 367,571 1.5142 -6.67%
2023-01-11 0 0.015 0.013 0.015 0.013 0.015 11,219,000 150,455 0.0134 1.500 1.300 1.500 1.300 1.500 112,190 1.3411 0.00%
2023-01-10 0 0.015 0.013 0.015 0.015 0.015 1,100,000 16,500 0.0150 1.500 1.300 1.500 1.500 1.500 11,000 1.5000 0.00%
2023-01-09 0 0.015 0.013 0.015 0.013 0.015 1,345,000 18,885 0.0140 1.500 1.300 1.500 1.300 1.500 13,450 1.4041 7.14%
2023-01-06 0 0.014 0.013 0.014 0.014 0.014 40,000 560 0.0140 1.400 1.300 1.400 1.400 1.400 400 1.4000 0.00%
2023-01-05 0 0.014 0.013 0.014 0.013 0.014 90,000 1,215 0.0135 1.400 1.300 1.400 1.300 1.400 900 1.3500 -6.67%
2023-01-04 0 0.015 0.013 0.015 0.013 0.015 6,195,000 89,970 0.0145 1.500 1.300 1.500 1.300 1.500 61,950 1.4523 15.38%
2023-01-03 0 0.013 0.012 0.014 0.012 0.014 2,132,500 26,665 0.0125 1.300 1.200 1.400 1.200 1.400 21,325 1.2504 0.00%
2022-12-30 0 0.013 0.012 0.014 0.013 0.015 518,600 7,717 0.0149 1.300 1.200 1.400 1.300 1.500 5,186 1.4880 -7.14%
2022-12-29 0 0.014 0.013 0.014 0.014 0.015 2,978,000 43,048 0.0145 1.400 1.300 1.400 1.400 1.500 29,780 1.4455 0.00%
2022-12-28 0 0.014 0.013 0.014 0.013 0.014 1,750,000 24,445 0.0140 1.400 1.300 1.400 1.300 1.400 17,500 1.3969 7.69%
2022-12-23 0 0.013 0.013 0.014 0.013 0.015 610,000 8,780 0.0144 1.300 1.300 1.400 1.300 1.500 6,100 1.4393 -7.14%
2022-12-22 0 0.014 0.012 0.014 0.012 0.014 726,200 9,832 0.0135 1.400 1.200 1.400 1.200 1.400 7,262 1.3539 7.69%
2022-12-21 0 0.013 0.012 0.013 - - 1,800 10 0.0056 1.300 1.200 1.300 - - 18 0.5556 0.00%
2022-12-20 0 0.013 0.012 0.013 0.013 0.013 130,000 1,690 0.0130 1.300 1.200 1.300 1.300 1.300 1,300 1.3000 0.00%
2022-12-19 0 0.013 0.012 0.013 0.013 0.014 870,000 11,315 0.0130 1.300 1.200 1.300 1.300 1.400 8,700 1.3006 -7.14%
2022-12-16 0 0.014 0.013 0.014 0.012 0.014 1,692,000 22,504 0.0133 1.400 1.300 1.400 1.200 1.400 16,920 1.3300 7.69%
2022-12-15 0 0.013 0.012 0.013 0.012 0.014 3,185,000 41,255 0.0130 1.300 1.200 1.300 1.200 1.400 31,850 1.2953 8.33%
2022-12-14 0 0.012 0.012 0.013 0.012 0.014 800,000 10,715 0.0134 1.200 1.200 1.300 1.200 1.400 8,000 1.3394 -14.29%
2022-12-13 0 0.014 0.012 0.014 0.013 0.014 3,150,000 42,170 0.0134 1.400 1.200 1.400 1.300 1.400 31,500 1.3387 7.69%
2022-12-12 0 0.013 0.012 0.013 0.012 0.013 790,000 9,575 0.0121 1.300 1.200 1.300 1.200 1.300 7,900 1.2120 0.00%
2022-12-09 0 0.013 0.013 0.014 0.013 0.014 4,415,000 60,180 0.0136 1.300 1.300 1.400 1.300 1.400 44,150 1.3631 0.00%
2022-12-08 0 0.013 0.013 0.014 0.013 0.013 1,125,000 14,625 0.0130 1.300 1.300 1.400 1.300 1.300 11,250 1.3000 0.00%
2022-12-07 0 0.013 0.012 0.013 0.012 0.013 710,000 8,655 0.0122 1.300 1.200 1.300 1.200 1.300 7,100 1.2190 8.33%
2022-12-06 0 0.012 0.012 0.013 0.012 0.013 181,000 2,264 0.0125 1.200 1.200 1.300 1.200 1.300 1,810 1.2508 -7.69%
2022-12-05 0 0.013 0.013 0.014 0.013 0.015 6,487,400 89,272 0.0138 1.300 1.300 1.400 1.300 1.500 64,874 1.3761 0.00%
2022-12-02 0 0.013 0.013 0.014 0.013 0.015 158,000 2,235 0.0141 1.300 1.300 1.400 1.300 1.500 1,580 1.4146 -7.14%
2022-12-01 0 0.014 0.012 0.014 0.011 0.015 24,290,000 331,370 0.0136 1.400 1.200 1.400 1.100 1.500 242,900 1.3642 7.69%
2022-11-30 0 0.013 0.012 0.013 0.012 0.013 11,480,000 144,240 0.0126 1.300 1.200 1.300 1.200 1.300 114,800 1.2564 0.00%
2022-11-29 0 0.013 0.012 0.013 0.011 0.014 20,908,600 280,403 0.0134 1.300 1.200 1.300 1.100 1.400 209,086 1.3411 18.18%
2022-11-28 0 0.011 0.010 0.011 0.011 0.011 255,900 2,807 0.0110 1.100 1.000 1.100 1.100 1.100 2,559 1.0969 0.00%
2022-11-25 0 0.011 0.011 0.012 - - 0 0 - 1.100 1.100 1.200 - - 0 - 0.00%
2022-11-24 0 0.011 0.010 0.012 - - 0 0 - 1.100 1.000 1.200 - - 0 - 0.00%
2022-11-23 0 0.011 0.011 0.012 0.011 0.011 1,205,000 13,255 0.0110 1.100 1.100 1.200 1.100 1.100 12,050 1.1000 0.00%
2022-11-22 0 0.011 0.011 0.012 0.011 0.011 1,300,000 14,300 0.0110 1.100 1.100 1.200 1.100 1.100 13,000 1.1000 0.00%
2022-11-21 0 0.011 0.011 0.012 0.011 0.012 1,055,300 12,556 0.0119 1.100 1.100 1.200 1.100 1.200 10,553 1.1898 -8.33%
2022-11-18 0 0.012 0.012 0.013 0.011 0.012 1,485,000 17,090 0.0115 1.200 1.200 1.300 1.100 1.200 14,850 1.1508 0.00%
2022-11-17 0 0.012 0.011 0.012 0.012 0.012 6,752,600 81,010 0.0120 1.200 1.100 1.200 1.200 1.200 67,526 1.1997 0.00%
2022-11-16 0 0.012 0.012 0.013 0.012 0.013 8,270,000 107,185 0.0130 1.200 1.200 1.300 1.200 1.300 82,700 1.2961 0.00%
2022-11-15 0 0.012 0.012 0.013 0.011 0.013 11,160,000 132,555 0.0119 1.200 1.200 1.300 1.100 1.300 111,600 1.1878 -7.69%
2022-11-14 0 0.013 0.011 0.013 0.011 0.015 9,935,030 126,965 0.0128 1.300 1.100 1.300 1.100 1.500 99,350 1.2780 18.18%
2022-11-11 0 0.011 0.010 0.011 0.010 0.012 25,010,000 271,065 0.0108 1.100 1.000 1.100 1.000 1.200 250,100 1.0838 10.00%
2022-11-10 0 0.010 - 0.010 0.010 0.011 7,840,000 80,990 0.0103 1.000 - 1.000 1.000 1.100 78,400 1.0330 0.00%
2022-11-09 0 0.010 - 0.011 0.010 0.019 13,635,000 161,475 0.0118 1.000 - 1.100 1.000 1.900 136,350 1.1843 0.00%
2022-11-08 0 0.010 - 0.010 0.010 0.011 2,587,300 27,306 0.0106 1.000 - 1.000 1.000 1.100 25,873 1.0554 0.00%
2022-11-07 0 0.010 - 0.011 0.010 0.011 2,601,320 27,006 0.0104 1.000 - 1.100 1.000 1.100 26,013 1.0382 0.00%
2022-11-04 0 0.010 - 0.010 0.010 0.010 3,133,000 31,306 0.0100 1.000 - 1.000 1.000 1.000 31,330 0.9992 0.00%
2022-11-03 0 0.010 - 0.010 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2022-11-02 0 0.010 - 0.010 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2022-11-01 0 0.010 - 0.010 0.010 0.010 10,000 100 0.0100 1.000 - 1.000 1.000 1.000 100 1.0000 0.00%
2022-10-31 0 0.010 - 0.010 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2022-10-28 0 0.010 - 0.010 - - 5,000 50 0.0100 1.000 - 1.000 - - 50 1.0000 0.00%
2022-10-27 0 0.010 - 0.010 0.010 0.010 975,000 9,750 0.0100 1.000 - 1.000 1.000 1.000 9,750 1.0000 0.00%
2022-10-26 0 0.010 - 0.010 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2022-10-25 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 1.000 - 1.000 1.000 1.000 1,000 1.0000 0.00%
2022-10-24 0 0.010 - 0.010 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2022-10-21 0 0.010 - 0.010 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2022-10-20 0 0.010 - 0.010 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2022-10-19 0 0.010 - 0.010 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2022-10-18 0 0.010 - 0.010 0.010 0.010 10,000 100 0.0100 1.000 - 1.000 1.000 1.000 100 1.0000 0.00%
2022-10-17 0 0.010 - 0.010 0.010 0.010 250,000 2,500 0.0100 1.000 - 1.000 1.000 1.000 2,500 1.0000 0.00%
2022-10-14 0 0.010 - 0.010 0.010 0.010 740,000 7,400 0.0100 1.000 - 1.000 1.000 1.000 7,400 1.0000 0.00%
2022-10-13 0 0.010 - 0.011 - - 0 0 - 1.000 - 1.100 - - 0 - 0.00%
2022-10-12 0 0.010 - 0.010 0.010 0.010 1,077,200 10,761 0.0100 1.000 - 1.000 1.000 1.000 10,772 0.9990 -9.09%
2022-10-11 0 0.011 0.010 0.011 0.010 0.011 985,000 9,870 0.0100 1.100 1.000 1.100 1.000 1.100 9,850 1.0020 10.00%
2022-10-10 0 0.010 0.010 0.011 0.010 0.010 3,315,000 33,150 0.0100 1.000 1.000 1.100 1.000 1.000 33,150 1.0000 -9.09%
2022-10-07 0 0.011 0.010 0.011 0.010 0.011 122,250 1,316 0.0108 1.100 1.000 1.100 1.000 1.100 1,222 1.0765 10.00%
2022-10-06 0 0.010 0.010 0.011 0.010 0.010 631,300 6,281 0.0099 1.000 1.000 1.100 1.000 1.000 6,313 0.9949 0.00%
2022-10-05 0 0.010 0.010 0.011 0.010 0.011 685,000 6,855 0.0100 1.000 1.000 1.100 1.000 1.100 6,850 1.0007 0.00%
2022-10-03 0 0.010 0.010 0.011 0.010 0.011 5,800,000 62,305 0.0107 1.000 1.000 1.100 1.000 1.100 58,000 1.0742 0.00%
2022-09-30 0 0.010 0.010 0.011 0.010 0.011 940,000 9,485 0.0101 1.000 1.000 1.100 1.000 1.100 9,400 1.0090 0.00%
2022-09-29 0 0.010 0.010 0.011 0.010 0.011 13,140,000 131,610 0.0100 1.000 1.000 1.100 1.000 1.100 131,400 1.0016 0.00%
2022-09-28 0 0.010 - 0.010 0.010 0.010 2,860,000 28,600 0.0100 1.000 - 1.000 1.000 1.000 28,600 1.0000 0.00%
2022-09-27 0 0.010 0.010 0.011 0.010 0.010 2,527,000 25,257 0.0100 1.000 1.000 1.100 1.000 1.000 25,270 0.9995 0.00%
2022-09-26 0 0.010 - 0.010 0.010 0.010 17,625,000 176,250 0.0100 1.000 - 1.000 1.000 1.000 176,250 1.0000 0.00%
2022-09-23 0 0.010 0.010 0.011 0.010 0.011 5,169,000 52,275 0.0101 1.000 1.000 1.100 1.000 1.100 51,690 1.0113 -9.09%
2022-09-22 0 0.011 0.010 0.011 0.010 0.011 2,305,900 25,159 0.0109 1.100 1.000 1.100 1.000 1.100 23,059 1.0911 0.00%
2022-09-21 0 0.011 0.010 0.011 0.010 0.011 5,498,000 60,025 0.0109 1.100 1.000 1.100 1.000 1.100 54,980 1.0918 0.00%
2022-09-20 0 0.011 0.011 0.012 0.011 0.012 7,239,400 79,625 0.0110 1.100 1.100 1.200 1.100 1.200 72,394 1.0999 0.00%
2022-09-19 0 0.011 0.011 0.012 0.011 0.012 30,220,060 343,515 0.0114 1.100 1.100 1.200 1.100 1.200 302,201 1.1367 -15.38%
2022-09-16 0 0.013 0.012 0.013 0.012 0.013 8,232,800 104,791 0.0127 1.300 1.200 1.300 1.200 1.300 82,328 1.2728 -7.14%
2022-09-15 0 0.014 0.013 0.014 0.012 0.014 13,611,800 175,672 0.0129 1.400 1.300 1.400 1.200 1.400 136,118 1.2906 16.67%
2022-09-14 0 0.012 0.012 0.013 0.012 0.014 6,050,120 76,130 0.0126 1.200 1.200 1.300 1.200 1.400 60,501 1.2583 -14.29%
2022-09-13 0 0.014 0.013 0.014 0.011 0.021 92,957,940 1,174,809 0.0126 1.400 1.300 1.400 1.100 2.100 929,579 1.2638 -30.00%
2022-09-09 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-07-11 0 0.020 0.019 0.020 0.017 0.021 50,870,000 948,210 0.0186 2.000 1.900 2.000 1.700 2.100 508,700 1.8640 17.65%
2022-07-08 0 0.017 0.016 0.017 0.016 0.017 6,960,900 112,577 0.0162 1.700 1.600 1.700 1.600 1.700 69,609 1.6173 0.00%
2022-07-07 0 0.017 0.016 0.017 0.016 0.017 5,385,000 87,535 0.0163 1.700 1.600 1.700 1.600 1.700 53,850 1.6255 13.33%
2022-07-06 0 0.015 0.015 0.016 0.014 0.016 26,425,600 405,715 0.0154 1.500 1.500 1.600 1.400 1.600 264,256 1.5353 -6.25%
2022-07-05 0 0.016 0.015 0.016 0.015 0.017 18,167,620 290,676 0.0160 1.600 1.500 1.600 1.500 1.700 181,676 1.6000 -5.88%
2022-07-04 0 0.017 0.016 0.018 0.016 0.018 6,985,000 117,900 0.0169 1.700 1.600 1.800 1.600 1.800 69,850 1.6879 0.00%
2022-06-30 0 0.017 0.016 0.018 0.016 0.018 10,501,200 178,433 0.0170 1.700 1.600 1.800 1.600 1.800 105,012 1.6992 0.00%
2022-06-29 0 0.017 0.016 0.017 0.016 0.018 1,585,000 25,455 0.0161 1.700 1.600 1.700 1.600 1.800 15,850 1.6060 0.00%
2022-06-28 0 0.017 0.016 0.018 0.016 0.018 14,158,000 240,741 0.0170 1.700 1.600 1.800 1.600 1.800 141,580 1.7004 0.00%
2022-06-27 0 0.017 0.017 0.018 0.016 0.018 11,732,880 200,454 0.0171 1.700 1.700 1.800 1.600 1.800 117,329 1.7085 0.00%
2022-06-24 0 0.017 0.016 0.017 0.016 0.018 4,321,600 71,761 0.0166 1.700 1.600 1.700 1.600 1.800 43,216 1.6605 0.00%
2022-06-23 0 0.017 0.016 0.017 0.016 0.019 41,165,000 712,135 0.0173 1.700 1.600 1.700 1.600 1.900 411,650 1.7300 6.25%
2022-06-22 0 0.016 0.015 0.017 0.016 0.017 8,096,500 129,573 0.0160 1.600 1.500 1.700 1.600 1.700 80,965 1.6004 -5.88%
2022-06-21 0 0.017 0.016 0.017 0.016 0.018 18,600,000 304,180 0.0164 1.700 1.600 1.700 1.600 1.800 186,000 1.6354 0.00%
2022-06-20 0 0.017 0.017 0.018 0.016 0.025 228,520,000 4,214,545 0.0184 1.700 1.700 1.800 1.600 2.500 2,285,200 1.8443 0.00%
2022-06-17 0 0.017 0.016 0.017 0.015 0.018 13,121,500 216,568 0.0165 1.700 1.600 1.700 1.500 1.800 131,215 1.6505 13.33%
2022-06-16 0 0.015 0.015 0.016 0.015 0.016 8,598,480 132,508 0.0154 1.500 1.500 1.600 1.500 1.600 85,985 1.5411 -6.25%
2022-06-15 0 0.016 0.016 0.017 0.015 0.017 3,805,000 60,855 0.0160 1.600 1.600 1.700 1.500 1.700 38,050 1.5993 0.00%
2022-06-14 0 0.016 0.016 0.017 0.016 0.018 18,821,500 306,352 0.0163 1.600 1.600 1.700 1.600 1.800 188,215 1.6277 -11.11%
2022-06-13 0 0.018 0.016 0.018 0.016 0.018 6,973,000 118,156 0.0169 1.800 1.600 1.800 1.600 1.800 69,730 1.6945 5.88%
2022-06-10 0 0.017 0.016 0.017 0.015 0.017 7,065,000 111,240 0.0157 1.700 1.600 1.700 1.500 1.700 70,650 1.5745 6.25%
2022-06-09 0 0.016 0.015 0.016 0.015 0.017 8,500,000 134,100 0.0158 1.600 1.500 1.600 1.500 1.700 85,000 1.5776 0.00%
2022-06-08 0 0.016 0.015 0.016 0.015 0.017 6,916,000 107,740 0.0156 1.600 1.500 1.600 1.500 1.700 69,160 1.5578 0.00%
2022-06-07 0 0.016 0.015 0.016 0.015 0.019 24,405,000 397,075 0.0163 1.600 1.500 1.600 1.500 1.900 244,050 1.6270 -11.11%
2022-06-06 0 0.018 0.017 0.018 0.017 0.019 17,060,000 306,665 0.0180 1.800 1.700 1.800 1.700 1.900 170,600 1.7976 5.88%
2022-06-02 0 0.017 0.017 0.018 0.016 0.019 27,166,600 470,714 0.0173 1.700 1.700 1.800 1.600 1.900 271,666 1.7327 -5.56%
2022-06-01 0 0.018 0.016 0.018 0.012 0.018 124,406,500 1,968,271 0.0158 1.800 1.600 1.800 1.200 1.800 1,244,065 1.5821 50.00%
2022-05-31 0 0.012 0.012 0.013 0.012 0.013 9,450,000 115,520 0.0122 1.200 1.200 1.300 1.200 1.300 94,500 1.2224 0.00%
2022-05-30 0 0.012 0.012 0.013 0.012 0.013 7,105,000 88,950 0.0125 1.200 1.200 1.300 1.200 1.300 71,050 1.2519 -7.69%
2022-05-27 0 0.013 0.013 0.014 0.013 0.014 20,100,000 261,750 0.0130 1.300 1.300 1.400 1.300 1.400 201,000 1.3022 -7.14%
2022-05-26 0 0.014 0.013 0.014 0.013 0.014 6,690,000 89,260 0.0133 1.400 1.300 1.400 1.300 1.400 66,900 1.3342 0.00%
2022-05-25 0 0.014 0.014 0.015 0.014 0.015 4,142,100 59,446 0.0144 1.400 1.400 1.500 1.400 1.500 41,421 1.4352 0.00%
2022-05-24 0 0.014 0.013 0.015 0.014 0.015 32,220,000 451,405 0.0140 1.400 1.300 1.500 1.400 1.500 322,200 1.4010 -6.67%
2022-05-23 0 0.015 0.014 0.015 0.014 0.016 20,335,000 295,275 0.0145 1.500 1.400 1.500 1.400 1.600 203,350 1.4521 0.00%
2022-05-20 0 0.015 0.014 0.015 0.014 0.017 21,675,000 326,210 0.0151 1.500 1.400 1.500 1.400 1.700 216,750 1.5050 0.00%
2022-05-19 0 0.015 0.014 0.015 0.013 0.015 27,615,000 395,420 0.0143 1.500 1.400 1.500 1.300 1.500 276,150 1.4319 0.00%
2022-05-18 0 0.015 0.014 0.015 0.013 0.017 106,503,000 1,532,780 0.0144 1.500 1.400 1.500 1.300 1.700 1,065,030 1.4392 0.00%
2022-05-17 0 0.015 0.014 0.015 0.014 0.021 224,095,600 3,801,660 0.0170 1.500 1.400 1.500 1.400 2.100 2,240,956 1.6964 -25.00%
2022-05-16 0 0.020 0.019 0.020 0.017 0.030 625,951,820 13,302,089 0.0213 2.000 1.900 2.000 1.700 3.000 6,259,518 2.1251 100.00%
2022-05-13 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-11 0 0.010 0.010 0.011 0.010 0.010 9,835,000 98,350 0.0100 1.000 1.000 1.100 1.000 1.000 98,350 1.0000 0.00%
2022-05-10 0 0.010 0.010 0.011 0.010 0.010 3,792,500 37,905 0.0100 1.000 1.000 1.100 1.000 1.000 37,925 0.9995 0.00%
2022-05-06 0 0.010 0.010 0.011 0.010 0.010 3,200,000 32,000 0.0100 1.000 1.000 1.100 1.000 1.000 32,000 1.0000 0.00%
2022-05-05 0 0.010 0.010 0.011 0.010 0.010 66,500 653 0.0098 1.000 1.000 1.100 1.000 1.000 665 0.9820 0.00%
2022-05-04 0 0.010 0.010 0.011 0.010 0.011 7,144,200 71,519 0.0100 1.000 1.000 1.100 1.000 1.100 71,442 1.0011 0.00%
2022-05-03 0 0.010 0.010 0.011 0.010 0.012 1,123,112 12,065 0.0107 1.000 1.000 1.100 1.000 1.200 11,231 1.0742 -9.09%
2022-04-29 0 0.011 0.011 0.012 0.010 0.011 7,394,800 81,233 0.0110 1.100 1.100 1.200 1.000 1.100 73,948 1.0985 10.00%
2022-04-28 0 0.010 0.010 0.011 0.010 0.011 1,750,000 17,910 0.0102 1.000 1.000 1.100 1.000 1.100 17,500 1.0234 0.00%
2022-04-27 0 0.010 0.010 0.011 0.010 0.011 6,050,000 60,650 0.0100 1.000 1.000 1.100 1.000 1.100 60,500 1.0025 -9.09%
2022-04-26 0 0.011 0.010 0.012 0.011 0.011 1,275,000 14,025 0.0110 1.100 1.000 1.200 1.100 1.100 12,750 1.1000 0.00%
2022-04-25 0 0.011 0.011 0.012 0.011 0.011 2,500,000 27,500 0.0110 1.100 1.100 1.200 1.100 1.100 25,000 1.1000 0.00%
2022-04-22 0 0.011 0.011 0.012 - - 0 0 - 1.100 1.100 1.200 - - 0 - 0.00%
2022-04-21 0 0.011 0.011 0.012 0.011 0.012 2,285,000 25,145 0.0110 1.100 1.100 1.200 1.100 1.200 22,850 1.1004 -8.33%
2022-04-20 0 0.012 0.011 0.012 0.011 0.012 5,690,000 64,400 0.0113 1.200 1.100 1.200 1.100 1.200 56,900 1.1318 0.00%
2022-04-19 0 0.012 0.011 0.012 0.011 0.012 4,361,800 49,789 0.0114 1.200 1.100 1.200 1.100 1.200 43,618 1.1415 9.09%
2022-04-14 0 0.011 0.011 0.012 0.011 0.012 7,055,800 78,166 0.0111 1.100 1.100 1.200 1.100 1.200 70,558 1.1078 -8.33%
2022-04-13 0 0.012 0.012 0.013 0.011 0.014 9,815,000 124,415 0.0127 1.200 1.200 1.300 1.100 1.400 98,150 1.2676 0.00%
2022-04-12 0 0.012 0.011 0.012 0.011 0.012 3,556,200 41,573 0.0117 1.200 1.100 1.200 1.100 1.200 35,562 1.1690 0.00%
2022-04-11 0 0.012 0.011 0.012 0.011 0.012 1,522,500 17,235 0.0113 1.200 1.100 1.200 1.100 1.200 15,225 1.1320 0.00%
2022-04-08 0 0.012 0.011 0.012 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2022-04-07 0 0.012 0.011 0.012 0.011 0.013 8,900,000 106,990 0.0120 1.200 1.100 1.200 1.100 1.300 89,000 1.2021 0.00%
2022-04-06 0 0.012 0.012 0.013 0.012 0.013 71,506,800 858,757 0.0120 1.200 1.200 1.300 1.200 1.300 715,068 1.2009 9.09%
2022-04-04 0 0.011 0.011 0.012 0.011 0.012 13,547,200 151,276 0.0112 1.100 1.100 1.200 1.100 1.200 135,472 1.1167 -8.33%
2022-04-01 0 0.012 0.011 0.012 0.011 0.012 2,425,000 28,940 0.0119 1.200 1.100 1.200 1.100 1.200 24,250 1.1934 0.00%
2022-03-31 0 0.012 0.011 0.012 0.011 0.012 4,460,000 49,290 0.0111 1.200 1.100 1.200 1.100 1.200 44,600 1.1052 -7.69%
2022-03-30 0 0.013 0.012 0.013 0.011 0.014 40,467,000 484,702 0.0120 1.300 1.200 1.300 1.100 1.400 404,670 1.1978 30.00%
2022-03-29 0 0.010 0.010 0.011 0.010 0.011 6,350,000 65,145 0.0103 1.000 1.000 1.100 1.000 1.100 63,500 1.0259 -9.09%
2022-03-28 0 0.011 0.010 0.011 0.010 0.011 470,000 5,070 0.0108 1.100 1.000 1.100 1.000 1.100 4,700 1.0787 10.00%
2022-03-25 0 0.010 0.010 0.011 0.010 0.011 10,995,000 116,935 0.0106 1.000 1.000 1.100 1.000 1.100 109,950 1.0635 0.00%
2022-03-24 0 0.010 0.010 0.011 0.010 0.011 24,973,000 253,110 0.0101 1.000 1.000 1.100 1.000 1.100 249,730 1.0135 -9.09%
2022-03-23 0 0.011 0.010 0.011 0.010 0.013 22,560,000 244,460 0.0108 1.100 1.000 1.100 1.000 1.300 225,600 1.0836 -8.33%
2022-03-22 0 0.012 0.012 0.013 0.012 0.014 12,755,000 154,190 0.0121 1.200 1.200 1.300 1.200 1.400 127,550 1.2089 -14.29%
2022-03-21 0 0.014 0.013 0.014 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2022-03-18 0 0.014 0.013 0.014 0.013 0.014 295,000 4,125 0.0140 1.400 1.300 1.400 1.300 1.400 2,950 1.3983 7.69%
2022-03-17 0 0.013 0.013 0.014 0.013 0.014 4,890,000 64,670 0.0132 1.300 1.300 1.400 1.300 1.400 48,900 1.3225 0.00%
2022-03-16 0 0.013 0.012 0.013 0.013 0.013 1,405,900 18,270 0.0130 1.300 1.200 1.300 1.300 1.300 14,059 1.2995 8.33%
2022-03-15 0 0.012 0.011 0.012 0.012 0.014 8,965,000 108,545 0.0121 1.200 1.100 1.200 1.200 1.400 89,650 1.2108 -7.69%
2022-03-14 0 0.013 0.013 0.014 0.013 0.014 4,775,000 63,175 0.0132 1.300 1.300 1.400 1.300 1.400 47,750 1.3230 0.00%
2022-03-11 0 0.013 0.013 0.014 0.013 0.014 4,670,720 61,269 0.0131 1.300 1.300 1.400 1.300 1.400 46,707 1.3118 -7.14%
2022-03-10 0 0.014 0.013 0.014 0.013 0.014 463,400 6,259 0.0135 1.400 1.300 1.400 1.300 1.400 4,634 1.3507 0.00%
2022-03-09 0 0.014 0.013 0.014 0.013 0.015 2,430,000 32,240 0.0133 1.400 1.300 1.400 1.300 1.500 24,300 1.3267 0.00%
2022-03-08 0 0.014 0.013 0.014 0.014 0.014 50,000 700 0.0140 1.400 1.300 1.400 1.400 1.400 500 1.4000 0.00%
2022-03-07 0 0.014 0.013 0.015 0.013 0.014 6,400,000 86,900 0.0136 1.400 1.300 1.500 1.300 1.400 64,000 1.3578 0.00%
2022-03-04 0 0.014 0.013 0.014 0.013 0.015 1,985,000 26,840 0.0135 1.400 1.300 1.400 1.300 1.500 19,850 1.3521 -6.67%
2022-03-03 0 0.015 0.014 0.015 0.015 0.016 150,000 2,320 0.0155 1.500 1.400 1.500 1.500 1.600 1,500 1.5467 0.00%
2022-03-02 0 0.015 0.014 0.016 0.015 0.015 530,900 7,952 0.0150 1.500 1.400 1.600 1.500 1.500 5,309 1.4978 0.00%
2022-03-01 0 0.015 0.014 0.016 0.014 0.015 1,400,000 20,970 0.0150 1.500 1.400 1.600 1.400 1.500 14,000 1.4979 0.00%
2022-02-28 0 0.015 0.015 0.016 0.015 0.015 450,000 6,750 0.0150 1.500 1.500 1.600 1.500 1.500 4,500 1.5000 -6.25%
2022-02-25 0 0.016 0.015 0.016 0.016 0.016 418,000 6,665 0.0159 1.600 1.500 1.600 1.600 1.600 4,180 1.5945 6.67%
2022-02-24 0 0.015 0.015 0.016 0.015 0.016 4,334,000 65,494 0.0151 1.500 1.500 1.600 1.500 1.600 43,340 1.5112 -6.25%
2022-02-23 0 0.016 0.015 0.016 0.015 0.016 305,060 4,730 0.0155 1.600 1.500 1.600 1.500 1.600 3,051 1.5505 -5.88%
2022-02-22 0 0.017 0.015 0.017 - - 120 0 - 1.700 1.500 1.700 - - 1 - 0.00%
2022-02-21 0 0.017 0.015 0.017 0.017 0.017 100,000 1,700 0.0170 1.700 1.500 1.700 1.700 1.700 1,000 1.7000 0.00%
2022-02-18 0 0.017 0.015 0.017 0.015 0.017 2,715,000 43,375 0.0160 1.700 1.500 1.700 1.500 1.700 27,150 1.5976 6.25%
2022-02-17 0 0.016 0.015 0.016 0.015 0.016 455,000 6,885 0.0151 1.600 1.500 1.600 1.500 1.600 4,550 1.5132 6.67%
2022-02-16 0 0.015 0.015 0.016 0.015 0.015 955,000 14,325 0.0150 1.500 1.500 1.600 1.500 1.500 9,550 1.5000 0.00%
2022-02-15 0 0.015 0.015 0.016 0.015 0.016 8,675,000 130,225 0.0150 1.500 1.500 1.600 1.500 1.600 86,750 1.5012 -6.25%
2022-02-14 0 0.016 0.015 0.016 0.015 0.017 5,795,000 92,640 0.0160 1.600 1.500 1.600 1.500 1.700 57,950 1.5986 0.00%
2022-02-11 0 0.016 0.016 0.017 0.015 0.016 5,630,000 87,070 0.0155 1.600 1.600 1.700 1.500 1.600 56,300 1.5465 0.00%
2022-02-10 0 0.016 0.014 0.016 - - 600 6 0.0100 1.600 1.400 1.600 - - 6 1.0000 0.00%
2022-02-09 0 0.016 0.015 0.016 0.015 0.016 1,070,000 16,075 0.0150 1.600 1.500 1.600 1.500 1.600 10,700 1.5023 6.67%
2022-02-08 0 0.015 0.014 0.015 0.014 0.015 3,417,500 50,637 0.0148 1.500 1.400 1.500 1.400 1.500 34,175 1.4817 -6.25%
2022-02-07 0 0.016 0.015 0.016 0.014 0.020 75,800,000 1,178,660 0.0155 1.600 1.500 1.600 1.400 2.000 758,000 1.5550 -20.00%
2022-02-04 0 0.020 0.019 0.020 0.016 0.033 67,810,000 2,027,500 0.0299 2.000 1.900 2.000 1.600 3.300 678,100 2.9900 25.00%
2022-01-31 0 0.016 0.014 0.016 0.014 0.016 25,060,000 364,000 0.0145 1.600 1.400 1.600 1.400 1.600 250,600 1.4525 6.67%
2022-01-28 0 0.015 0.014 0.015 0.013 0.015 59,373,000 834,339 0.0141 1.500 1.400 1.500 1.300 1.500 593,730 1.4052 7.14%
2022-01-27 0 0.014 0.013 0.015 0.013 0.015 53,200,000 744,035 0.0140 1.400 1.300 1.500 1.300 1.500 532,000 1.3986 0.00%
2022-01-26 0 0.014 0.014 0.015 0.013 0.015 21,690,220 303,734 0.0140 1.400 1.400 1.500 1.300 1.500 216,902 1.4003 0.00%
2022-01-25 0 0.014 0.014 0.015 0.013 0.015 30,760,000 430,725 0.0140 1.400 1.400 1.500 1.300 1.500 307,600 1.4003 -6.67%
2022-01-24 0 0.015 0.013 0.015 0.012 0.015 31,931,500 434,880 0.0136 1.500 1.300 1.500 1.200 1.500 319,315 1.3619 7.14%
2022-01-21 0 0.014 0.013 0.014 0.012 0.014 23,858,200 310,463 0.0130 1.400 1.300 1.400 1.200 1.400 238,582 1.3013 7.69%
2022-01-20 0 0.013 0.012 0.013 0.012 0.014 33,271,800 432,633 0.0130 1.300 1.200 1.300 1.200 1.400 332,718 1.3003 -7.14%
2022-01-19 0 0.014 0.012 0.014 0.013 0.014 94,565,000 1,235,320 0.0131 1.400 1.200 1.400 1.300 1.400 945,650 1.3063 0.00%
2022-01-18 0 0.014 0.013 0.014 0.013 0.014 163,470,000 2,128,905 0.0130 1.400 1.300 1.400 1.300 1.400 1,634,700 1.3023 0.00%
2022-01-17 0 0.014 0.014 0.015 0.014 0.016 145,745,000 2,070,090 0.0142 1.400 1.400 1.500 1.400 1.600 1,457,450 1.4204 -6.67%
2022-01-14 0 0.015 0.014 0.015 0.014 0.016 64,390,000 965,895 0.0150 1.500 1.400 1.500 1.400 1.600 643,900 1.5001 -6.25%
2022-01-13 0 0.016 0.014 0.016 0.014 0.016 54,653,000 820,832 0.0150 1.600 1.400 1.600 1.400 1.600 546,530 1.5019 0.00%
2022-01-12 0 0.016 0.014 0.016 0.015 0.016 60,475,000 907,140 0.0150 1.600 1.400 1.600 1.500 1.600 604,750 1.5000 6.67%
2022-01-11 0 0.015 0.015 0.016 0.014 0.016 81,320,000 1,192,650 0.0147 1.500 1.500 1.600 1.400 1.600 813,200 1.4666 0.00%
2022-01-10 0 0.015 0.014 0.015 0.014 0.016 66,695,000 985,145 0.0148 1.500 1.400 1.500 1.400 1.600 666,950 1.4771 0.00%
2022-01-07 0 0.015 0.014 0.015 0.014 0.016 62,050,000 917,265 0.0148 1.500 1.400 1.500 1.400 1.600 620,500 1.4783 0.00%
2022-01-06 0 0.015 0.014 0.015 0.014 0.016 23,670,000 348,520 0.0147 1.500 1.400 1.500 1.400 1.600 236,700 1.4724 0.00%
2022-01-05 0 0.015 0.014 0.015 0.014 0.016 67,185,000 1,008,165 0.0150 1.500 1.400 1.500 1.400 1.600 671,850 1.5006 -6.25%
2022-01-04 0 0.016 0.015 0.016 0.015 0.017 61,835,000 955,425 0.0155 1.600 1.500 1.600 1.500 1.700 618,350 1.5451 -5.88%
2022-01-03 0 0.017 0.016 0.017 0.016 0.017 64,515,000 1,086,480 0.0168 1.700 1.600 1.700 1.600 1.700 645,150 1.6841 6.25%
2021-12-31 0 0.016 0.016 0.018 0.016 0.018 24,650,000 418,990 0.0170 1.600 1.600 1.800 1.600 1.800 246,500 1.6998 -5.88%
2021-12-30 0 0.017 0.016 0.017 0.016 0.018 50,980,000 864,315 0.0170 1.700 1.600 1.700 1.600 1.800 509,800 1.6954 0.00%
2021-12-29 0 0.017 0.016 0.018 0.017 0.019 67,303,000 1,194,513 0.0177 1.700 1.600 1.800 1.700 1.900 673,030 1.7748 -10.53%
2021-12-28 0 0.019 0.018 0.020 0.018 0.020 39,995,000 759,610 0.0190 1.900 1.800 2.000 1.800 2.000 399,950 1.8993 0.00%
2021-12-24 0 0.019 0.018 0.020 0.018 0.020 32,790,000 612,110 0.0187 1.900 1.800 2.000 1.800 2.000 327,900 1.8668 0.00%
2021-12-23 0 0.019 0.018 0.019 0.018 0.020 49,365,600 937,361 0.0190 1.900 1.800 1.900 1.800 2.000 493,656 1.8988 0.00%
2021-12-22 0 0.019 0.019 0.020 0.019 0.019 58,520,000 1,111,880 0.0190 1.900 1.900 2.000 1.900 1.900 585,200 1.9000 -5.00%
2021-12-21 0 0.020 0.019 0.020 0.018 0.020 67,745,000 1,296,875 0.0191 2.000 1.900 2.000 1.800 2.000 677,450 1.9143 5.26%
2021-12-20 0 0.019 0.019 0.020 0.019 0.020 20,265,000 404,880 0.0200 1.900 1.900 2.000 1.900 2.000 202,650 1.9979 0.00%
2021-12-17 0 0.019 0.018 0.020 0.018 0.020 71,120,000 1,351,315 0.0190 1.900 1.800 2.000 1.800 2.000 711,200 1.9000 0.00%
2021-12-16 0 0.019 0.019 0.020 0.019 0.019 31,463,000 597,785 0.0190 1.900 1.900 2.000 1.900 1.900 314,630 1.9000 -5.00%
2021-12-15 0 0.020 0.019 0.020 0.019 0.020 48,890,000 930,660 0.0190 2.000 1.900 2.000 1.900 2.000 488,900 1.9036 0.00%
2021-12-14 0 0.020 0.019 0.020 0.019 0.021 32,635,000 649,910 0.0199 2.000 1.900 2.000 1.900 2.100 326,350 1.9915 -4.76%
2021-12-13 0 0.021 0.019 0.021 0.019 0.021 36,335,000 729,670 0.0201 2.100 1.900 2.100 1.900 2.100 363,350 2.0082 0.00%
2021-12-10 0 0.021 0.020 0.021 0.020 0.022 59,714,000 1,252,905 0.0210 2.100 2.000 2.100 2.000 2.200 597,140 2.0982 0.00%
2021-12-09 0 0.021 0.020 0.021 0.020 0.021 49,195,000 1,030,975 0.0210 2.100 2.000 2.100 2.000 2.100 491,950 2.0957 0.00%
2021-12-08 0 0.021 0.020 0.021 0.020 0.021 20,583,000 430,195 0.0209 2.100 2.000 2.100 2.000 2.100 205,830 2.0901 0.00%
2021-12-07 0 0.021 0.020 0.021 0.020 0.022 48,190,000 1,012,675 0.0210 2.100 2.000 2.100 2.000 2.200 481,900 2.1014 0.00%
2021-12-06 0 0.021 0.021 0.022 0.021 0.024 18,765,000 409,350 0.0218 2.100 2.100 2.200 2.100 2.400 187,650 2.1815 -4.55%
2021-12-03 0 0.022 0.020 0.022 0.020 0.024 3,380,000 73,745 0.0218 2.200 2.000 2.200 2.000 2.400 33,800 2.1818 4.76%
2021-12-02 0 0.021 0.020 0.021 0.019 0.028 23,445,000 490,255 0.0209 2.100 2.000 2.100 1.900 2.800 234,450 2.0911 5.00%
2021-12-01 0 0.020 0.019 0.020 0.018 0.020 19,380,000 363,755 0.0188 2.000 1.900 2.000 1.800 2.000 193,800 1.8770 5.26%
2021-11-30 0 0.019 0.019 0.020 0.018 0.023 45,275,000 894,810 0.0198 1.900 1.900 2.000 1.800 2.300 452,750 1.9764 -17.39%
2021-11-29 0 0.023 0.022 0.023 0.021 0.028 44,902,320 1,093,896 0.0244 2.300 2.200 2.300 2.100 2.800 449,023 2.4362 -17.86%
2021-11-26 0 0.028 0.027 0.028 0.022 0.033 179,435,000 5,037,545 0.0281 2.800 2.700 2.800 2.200 3.300 1,794,350 2.8074 40.00%
2021-11-25 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2021-03-26 0 0.020 0.019 0.020 0.019 0.021 34,207,552 681,120 0.0199 2.000 1.900 2.000 1.900 2.100 342,076 1.9911 -4.76%
2021-03-25 0 0.021 0.019 0.021 0.019 0.021 28,187,100 544,784 0.0193 2.100 1.900 2.100 1.900 2.100 281,871 1.9327 0.00%
2021-03-24 0 0.021 0.019 0.021 0.020 0.022 22,005,000 453,605 0.0206 2.100 1.900 2.100 2.000 2.200 220,050 2.0614 -4.55%
2021-03-23 0 0.022 0.021 0.022 0.020 0.025 61,780,000 1,344,705 0.0218 2.200 2.100 2.200 2.000 2.500 617,800 2.1766 -8.33%
2021-03-22 0 0.024 0.024 0.025 0.023 0.025 10,325,000 250,460 0.0243 2.400 2.400 2.500 2.300 2.500 103,250 2.4258 -4.00%
2021-03-19 0 0.025 0.024 0.025 0.024 0.026 13,715,000 344,400 0.0251 2.500 2.400 2.500 2.400 2.600 137,150 2.5111 0.00%
2021-03-18 0 0.025 0.024 0.025 0.025 0.028 51,257,200 1,317,404 0.0257 2.500 2.400 2.500 2.500 2.800 512,572 2.5702 -10.71%
2021-03-17 0 0.028 0.027 0.028 0.025 0.030 32,937,000 868,595 0.0264 2.800 2.700 2.800 2.500 3.000 329,370 2.6371 -3.45%
2021-03-16 0 0.029 0.028 0.029 0.026 0.030 22,420,000 625,880 0.0279 2.900 2.800 2.900 2.600 3.000 224,200 2.7916 -3.33%
2021-03-15 0 0.030 0.029 0.030 0.029 0.032 12,495,600 376,835 0.0302 3.000 2.900 3.000 2.900 3.200 124,956 3.0157 0.00%
2021-03-12 0 0.030 0.029 0.030 0.029 0.030 8,741,860 256,424 0.0293 3.000 2.900 3.000 2.900 3.000 87,419 2.9333 0.00%
2021-03-11 0 0.030 0.029 0.030 0.029 0.030 5,825,000 169,610 0.0291 3.000 2.900 3.000 2.900 3.000 58,250 2.9118 0.00%
2021-03-10 0 0.030 0.029 0.030 0.029 0.030 5,925,800 173,405 0.0293 3.000 2.900 3.000 2.900 3.000 59,258 2.9263 3.45%
2021-03-09 0 0.029 0.029 0.030 0.029 0.030 5,356,000 159,239 0.0297 2.900 2.900 3.000 2.900 3.000 53,560 2.9731 -6.45%
2021-03-08 0 0.031 0.030 0.031 0.031 0.032 6,095,600 189,017 0.0310 3.100 3.000 3.100 3.100 3.200 60,956 3.1009 0.00%
2021-03-05 0 0.031 0.031 0.032 0.031 0.033 24,471,460 772,686 0.0316 3.100 3.100 3.200 3.100 3.300 244,715 3.1575 -6.06%
2021-03-04 0 0.033 0.031 0.033 0.031 0.034 26,080,000 842,530 0.0323 3.300 3.100 3.300 3.100 3.400 260,800 3.2306 6.45%
2021-03-03 0 0.031 0.031 0.032 0.031 0.032 18,716,304 582,427 0.0311 3.100 3.100 3.200 3.100 3.200 187,163 3.1119 0.00%
2021-03-02 0 0.031 0.030 0.031 0.031 0.032 7,545,000 234,750 0.0311 3.100 3.000 3.100 3.100 3.200 75,450 3.1113 -3.13%
2021-03-01 0 0.032 0.032 0.033 0.031 0.034 24,447,640 787,914 0.0322 3.200 3.200 3.300 3.100 3.400 244,476 3.2229 -8.57%
2021-02-26 0 0.035 0.033 0.035 0.034 0.035 10,008,100 340,297 0.0340 3.500 3.300 3.500 3.400 3.500 100,081 3.4002 0.00%
2021-02-25 0 0.035 0.034 0.035 0.034 0.038 24,870,000 881,095 0.0354 3.500 3.400 3.500 3.400 3.800 248,700 3.5428 0.00%
2021-02-24 0 0.035 0.034 0.035 0.033 0.035 10,555,000 358,875 0.0340 3.500 3.400 3.500 3.300 3.500 105,550 3.4000 0.00%
2021-02-23 0 0.035 0.034 0.035 0.035 0.040 28,057,520 995,455 0.0355 3.500 3.400 3.500 3.500 4.000 280,575 3.5479 -10.26%
2021-02-22 0 0.039 0.038 0.039 0.039 0.043 10,297,520 413,916 0.0402 3.900 3.800 3.900 3.900 4.300 102,975 4.0196 0.00%
2021-02-19 0 0.039 0.037 0.039 0.038 0.039 6,055,000 231,920 0.0383 3.900 3.700 3.900 3.800 3.900 60,550 3.8302 2.63%
2021-02-18 0 0.038 0.038 0.039 0.038 0.040 7,963,000 306,715 0.0385 3.800 3.800 3.900 3.800 4.000 79,630 3.8518 -2.56%
2021-02-17 0 0.039 0.039 0.040 0.037 0.044 7,839,000 311,606 0.0398 3.900 3.900 4.000 3.700 4.400 78,390 3.9751 5.41%
2021-02-16 0 0.037 0.037 0.040 0.037 0.040 10,310,780 397,565 0.0386 3.700 3.700 4.000 3.700 4.000 103,108 3.8558 -5.13%
2021-02-11 0 0.039 0.038 0.039 0.038 0.040 6,660,000 258,830 0.0389 3.900 3.800 3.900 3.800 4.000 66,600 3.8863 0.00%
2021-02-10 0 0.039 0.038 0.039 0.037 0.040 7,085,000 271,030 0.0383 3.900 3.800 3.900 3.700 4.000 70,850 3.8254 2.63%
2021-02-09 0 0.038 0.037 0.038 0.035 0.038 10,120,000 373,895 0.0369 3.800 3.700 3.800 3.500 3.800 101,200 3.6946 8.57%
2021-02-08 0 0.035 0.035 0.036 0.033 0.041 24,676,000 873,766 0.0354 3.500 3.500 3.600 3.300 4.100 246,760 3.5410 2.94%
2021-02-05 0 0.034 0.034 0.035 0.033 0.050 78,608,000 3,287,260 0.0418 3.400 3.400 3.500 3.300 5.000 786,080 4.1818 -2.86%
2021-02-04 0 0.035 0.034 0.035 0.034 0.036 1,990,000 68,115 0.0342 3.500 3.400 3.500 3.400 3.600 19,900 3.4229 0.00%
2021-02-03 0 0.035 0.034 0.035 0.032 0.036 35,970,180 1,219,410 0.0339 3.500 3.400 3.500 3.200 3.600 359,702 3.3901 9.37%
2021-02-02 0 0.032 0.033 0.034 0.032 0.036 17,880,000 583,700 0.0326 3.200 3.300 3.400 3.200 3.600 178,800 3.2645 0.00%
2021-02-01 0 0.032 0.031 0.032 0.031 0.033 3,962,012 126,159 0.0318 3.200 3.100 3.200 3.100 3.300 39,620 3.1842 -3.03%
2021-01-29 0 0.033 0.032 0.033 0.031 0.035 9,766,000 322,822 0.0331 3.300 3.200 3.300 3.100 3.500 97,660 3.3056 0.00%
2021-01-28 0 0.033 0.032 0.033 0.032 0.034 8,179,000 266,468 0.0326 3.300 3.200 3.300 3.200 3.400 81,790 3.2580 6.45%
2021-01-27 0 0.031 0.031 0.033 0.030 0.032 10,323,000 320,990 0.0311 3.100 3.100 3.300 3.000 3.200 103,230 3.1095 0.00%
2021-01-26 0 0.031 0.030 0.031 0.029 0.031 13,291,404 399,056 0.0300 3.100 3.000 3.100 2.900 3.100 132,914 3.0024 0.00%
2021-01-25 0 0.031 0.030 0.031 0.029 0.031 10,801,000 323,992 0.0300 3.100 3.000 3.100 2.900 3.100 108,010 2.9996 0.00%
2021-01-22 0 0.031 0.030 0.031 0.030 0.031 11,066,500 336,610 0.0304 3.100 3.000 3.100 3.000 3.100 110,665 3.0417 0.00%
2021-01-21 0 0.031 0.030 0.031 0.030 0.031 5,090,000 156,300 0.0307 3.100 3.000 3.100 3.000 3.100 50,900 3.0707 0.00%
2021-01-20 0 0.031 0.030 0.031 0.030 0.032 11,036,500 342,120 0.0310 3.100 3.000 3.100 3.000 3.200 110,365 3.0999 3.33%
2021-01-19 0 0.030 0.030 0.031 0.030 0.031 3,652,400 113,088 0.0310 3.000 3.000 3.100 3.000 3.100 36,524 3.0963 -3.23%
2021-01-18 0 0.031 0.030 0.031 0.030 0.032 10,224,500 318,609 0.0312 3.100 3.000 3.100 3.000 3.200 102,245 3.1161 0.00%
2021-01-15 0 0.031 0.030 0.031 0.030 0.032 15,930,000 500,100 0.0314 3.100 3.000 3.100 3.000 3.200 159,300 3.1394 -6.06%
2021-01-14 0 0.033 0.032 0.033 0.031 0.033 7,080,000 228,020 0.0322 3.300 3.200 3.300 3.100 3.300 70,800 3.2206 0.00%
2021-01-13 0 0.033 0.031 0.033 0.030 0.033 11,260,000 354,560 0.0315 3.300 3.100 3.300 3.000 3.300 112,600 3.1488 3.12%
2021-01-12 0 0.032 0.031 0.032 0.030 0.032 7,592,550 242,131 0.0319 3.200 3.100 3.200 3.000 3.200 75,925 3.1891 0.00%
2021-01-11 0 0.032 0.031 0.032 0.032 0.033 9,295,000 298,810 0.0321 3.200 3.100 3.200 3.200 3.300 92,950 3.2147 0.00%
2021-01-08 0 0.032 0.031 0.032 0.031 0.033 10,010,000 322,120 0.0322 3.200 3.100 3.200 3.100 3.300 100,100 3.2180 -3.03%
2021-01-07 0 0.033 0.032 0.033 0.031 0.033 15,810,000 515,190 0.0326 3.300 3.200 3.300 3.100 3.300 158,100 3.2586 3.12%
2021-01-06 0 0.032 0.031 0.032 0.031 0.033 4,942,400 157,055 0.0318 3.200 3.100 3.200 3.100 3.300 49,424 3.1777 -3.03%
2021-01-05 0 0.033 0.032 0.033 0.031 0.033 11,905,000 380,520 0.0320 3.300 3.200 3.300 3.100 3.300 119,050 3.1963 -2.94%
2021-01-04 0 0.034 0.033 0.034 0.033 0.037 14,917,220 499,462 0.0335 3.400 3.300 3.400 3.300 3.700 149,172 3.3482 -2.86%
2020-12-31 0 0.035 0.035 0.036 0.026 0.039 28,810,000 978,015 0.0339 3.500 3.500 3.600 2.600 3.900 288,100 3.3947 -10.26%
2020-12-30 1 - - - - - 0 0 - 3.900 - - - - 0 - 0.00%
2020-12-29 0 0.039 0.037 0.039 0.035 0.041 13,185,000 508,915 0.0386 3.900 3.700 3.900 3.500 4.100 131,850 3.8598 11.43%
2020-12-28 0 0.035 0.032 0.035 0.032 0.035 6,220,000 206,395 0.0332 3.500 3.200 3.500 3.200 3.500 62,200 3.3182 9.37%
2020-12-24 0 0.032 0.031 0.033 0.032 0.033 6,260,000 201,120 0.0321 3.200 3.100 3.300 3.200 3.300 62,600 3.2128 -3.03%
2020-12-23 0 0.033 0.031 0.033 0.031 0.033 10,733,000 343,435 0.0320 3.300 3.100 3.300 3.100 3.300 107,330 3.1998 6.45%
2020-12-22 0 0.031 0.031 0.032 0.031 0.033 8,427,200 268,051 0.0318 3.100 3.100 3.200 3.100 3.300 84,272 3.1808 -3.13%
2020-12-21 0 0.032 0.031 0.032 0.031 0.033 6,530,600 205,050 0.0314 3.200 3.100 3.200 3.100 3.300 65,306 3.1398 -3.03%
2020-12-18 0 0.033 0.032 0.033 0.032 0.033 9,555,000 313,715 0.0328 3.300 3.200 3.300 3.200 3.300 95,550 3.2833 -2.94%
2020-12-17 0 0.034 0.032 0.034 0.031 0.034 8,685,300 285,818 0.0329 3.400 3.200 3.400 3.100 3.400 86,853 3.2908 6.25%
2020-12-16 0 0.032 0.031 0.034 0.031 0.033 9,135,000 292,220 0.0320 3.200 3.100 3.400 3.100 3.300 91,350 3.1989 0.00%
2020-12-15 0 0.032 0.031 0.032 0.031 0.034 9,033,200 294,877 0.0326 3.200 3.100 3.200 3.100 3.400 90,332 3.2644 -3.03%
2020-12-14 0 0.033 0.031 0.033 0.031 0.033 9,808,030 316,380 0.0323 3.300 3.100 3.300 3.100 3.300 98,080 3.2257 0.00%
2020-12-11 0 0.033 0.032 0.033 0.033 0.035 11,321,500 380,512 0.0336 3.300 3.200 3.300 3.300 3.500 113,215 3.3610 -5.71%
2020-12-10 0 0.035 0.034 0.035 0.034 0.036 8,440,000 295,985 0.0351 3.500 3.400 3.500 3.400 3.600 84,400 3.5069 0.00%
2020-12-09 0 0.035 0.033 0.036 0.035 0.038 10,919,040 398,761 0.0365 3.500 3.300 3.600 3.500 3.800 109,190 3.6520 -5.41%
2020-12-08 0 0.037 0.033 0.037 0.036 0.039 13,638,000 521,647 0.0382 3.700 3.300 3.700 3.600 3.900 136,380 3.8250 -7.50%
2020-12-07 0 0.040 0.038 0.040 0.036 0.040 9,671,200 374,993 0.0388 4.000 3.800 4.000 3.600 4.000 96,712 3.8774 0.00%
2020-12-04 0 0.040 0.038 0.040 0.039 0.040 6,045,000 240,730 0.0398 4.000 3.800 4.000 3.900 4.000 60,450 3.9823 0.00%
2020-12-03 0 0.040 0.039 0.040 0.039 0.040 9,201,500 367,401 0.0399 4.000 3.900 4.000 3.900 4.000 92,015 3.9928 2.56%
2020-12-02 0 0.039 0.039 0.041 0.039 0.041 12,590,000 502,515 0.0399 3.900 3.900 4.100 3.900 4.100 125,900 3.9914 -2.50%
2020-12-01 0 0.040 0.039 0.040 0.038 0.041 8,051,400 327,386 0.0407 4.000 3.900 4.000 3.800 4.100 80,514 4.0662 -2.44%
2020-11-30 0 0.041 0.039 0.041 0.039 0.041 12,455,000 497,850 0.0400 4.100 3.900 4.100 3.900 4.100 124,550 3.9972 -2.38%
2020-11-27 0 0.042 0.040 0.042 0.039 0.042 6,066,200 240,556 0.0397 4.200 4.000 4.200 3.900 4.200 60,662 3.9655 7.69%
2020-11-26 0 0.039 0.039 0.040 0.038 0.040 9,133,000 355,994 0.0390 3.900 3.900 4.000 3.800 4.000 91,330 3.8979 2.63%
2020-11-25 0 0.038 0.038 0.041 0.037 0.044 26,905,000 1,052,625 0.0391 3.800 3.800 4.100 3.700 4.400 269,050 3.9124 2.70%
2020-11-24 0 0.037 0.036 0.037 0.036 0.041 12,930,000 488,510 0.0378 3.700 3.600 3.700 3.600 4.100 129,300 3.7781 -9.76%
2020-11-23 0 0.041 0.039 0.041 0.040 0.043 12,105,000 488,705 0.0404 4.100 3.900 4.100 4.000 4.300 121,050 4.0372 -2.38%
2020-11-20 0 0.042 0.042 0.043 0.041 0.043 11,053,000 464,105 0.0420 4.200 4.200 4.300 4.100 4.300 110,530 4.1989 -4.55%
2020-11-19 0 0.044 0.041 0.044 0.042 0.044 10,143,300 436,155 0.0430 4.400 4.100 4.400 4.200 4.400 101,433 4.2999 0.00%
2020-11-18 0 0.044 0.042 0.044 0.042 0.044 11,640,000 490,620 0.0421 4.400 4.200 4.400 4.200 4.400 116,400 4.2149 2.33%
2020-11-17 0 0.043 0.041 0.043 0.042 0.043 10,090,000 423,790 0.0420 4.300 4.100 4.300 4.200 4.300 100,900 4.2001 0.00%
2020-11-16 0 0.043 0.042 0.043 0.042 0.044 8,366,000 359,712 0.0430 4.300 4.200 4.300 4.200 4.400 83,660 4.2997 -2.27%
2020-11-13 0 0.044 0.041 0.044 0.042 0.044 9,125,000 392,695 0.0430 4.400 4.100 4.400 4.200 4.400 91,250 4.3035 0.00%
2020-11-12 0 0.044 0.042 0.044 0.043 0.044 8,619,440 372,168 0.0432 4.400 4.200 4.400 4.300 4.400 86,194 4.3178 0.00%
2020-11-11 0 0.044 0.043 0.044 0.042 0.045 7,332,400 316,597 0.0432 4.400 4.300 4.400 4.200 4.500 73,324 4.3178 2.33%
2020-11-10 0 0.043 0.041 0.043 0.042 0.044 7,815,600 335,897 0.0430 4.300 4.100 4.300 4.200 4.400 78,156 4.2978 -2.27%
2020-11-09 0 0.044 0.043 0.044 0.043 0.045 7,770,000 347,980 0.0448 4.400 4.300 4.400 4.300 4.500 77,700 4.4785 -2.22%
2020-11-06 0 0.045 0.044 0.045 0.043 0.046 8,210,000 362,865 0.0442 4.500 4.400 4.500 4.300 4.600 82,100 4.4198 4.65%
2020-11-05 0 0.043 0.042 0.043 0.042 0.044 7,025,000 296,600 0.0422 4.300 4.200 4.300 4.200 4.400 70,250 4.2221 0.00%
2020-11-04 0 0.043 0.042 0.044 0.040 0.045 6,425,000 275,935 0.0429 4.300 4.200 4.400 4.000 4.500 64,250 4.2947 0.00%
2020-11-03 0 0.043 0.042 0.044 0.043 0.044 3,791,500 163,282 0.0431 4.300 4.200 4.400 4.300 4.400 37,915 4.3065 -2.27%
2020-11-02 0 0.044 0.042 0.045 0.042 0.044 4,876,000 214,522 0.0440 4.400 4.200 4.500 4.200 4.400 48,760 4.3995 0.00%
2020-10-30 0 0.044 0.042 0.044 0.042 0.044 4,244,000 183,969 0.0433 4.400 4.200 4.400 4.200 4.400 42,440 4.3348 0.00%
2020-10-29 0 0.044 0.042 0.044 0.042 0.045 4,706,500 205,147 0.0436 4.400 4.200 4.400 4.200 4.500 47,065 4.3588 -2.22%
2020-10-28 0 0.045 0.044 0.045 0.043 0.046 11,800,300 521,446 0.0442 4.500 4.400 4.500 4.300 4.600 118,003 4.4189 0.00%
2020-10-27 0 0.045 0.044 0.045 0.045 0.046 4,418,000 199,284 0.0451 4.500 4.400 4.500 4.500 4.600 44,180 4.5107 -2.17%
2020-10-23 0 0.046 0.043 0.046 0.045 0.046 4,990,000 225,545 0.0452 4.600 4.300 4.600 4.500 4.600 49,900 4.5199 0.00%
2020-10-22 0 0.046 0.042 0.046 0.045 0.046 15,200,000 685,720 0.0451 4.600 4.200 4.600 4.500 4.600 152,000 4.5113 0.00%
2020-10-21 0 0.046 0.045 0.046 0.042 0.046 4,132,000 186,566 0.0452 4.600 4.500 4.600 4.200 4.600 41,320 4.5152 0.00%
2020-10-20 0 0.046 0.044 0.046 0.044 0.046 7,750,000 353,190 0.0456 4.600 4.400 4.600 4.400 4.600 77,500 4.5573 2.22%
2020-10-19 0 0.045 0.044 0.045 0.044 0.046 4,425,000 198,000 0.0447 4.500 4.400 4.500 4.400 4.600 44,250 4.4746 -4.26%
2020-10-16 0 0.047 0.045 0.047 0.047 0.049 11,715,000 562,175 0.0480 4.700 4.500 4.700 4.700 4.900 117,150 4.7988 -6.00%
2020-10-15 0 0.050 0.047 0.050 0.047 0.050 4,540,000 220,660 0.0486 5.000 4.700 5.000 4.700 5.000 45,400 4.8604 0.00%
2020-10-14 0 0.050 0.047 0.050 0.046 0.050 5,715,600 277,269 0.0485 5.000 4.700 5.000 4.600 5.000 57,156 4.8511 0.00%
2020-10-12 0 0.050 0.047 0.050 0.046 0.050 6,395,000 304,265 0.0476 5.000 4.700 5.000 4.600 5.000 63,950 4.7579 0.00%
2020-10-09 0 0.050 0.046 0.050 0.045 0.050 7,315,800 349,037 0.0477 5.000 4.600 5.000 4.500 5.000 73,158 4.7710 -1.96%
2020-10-08 0 0.051 0.049 0.051 0.049 0.051 5,566,600 280,147 0.0503 5.100 4.900 5.100 4.900 5.100 55,666 5.0326 0.00%
2020-10-07 0 0.051 0.050 0.051 0.048 0.051 6,145,000 310,050 0.0505 5.100 5.000 5.100 4.800 5.100 61,450 5.0456 -1.92%
2020-10-06 0 0.052 0.049 0.052 0.047 0.053 3,875,000 200,495 0.0517 5.200 4.900 5.200 4.700 5.300 38,750 5.1741 0.00%
2020-10-05 0 0.052 0.048 0.052 0.050 0.054 6,190,000 325,290 0.0526 5.200 4.800 5.200 5.000 5.400 61,900 5.2551 -3.70%
2020-09-30 0 0.054 0.050 0.054 0.050 0.055 5,115,000 272,925 0.0534 5.400 5.000 5.400 5.000 5.500 51,150 5.3358 0.00%
2020-09-29 0 0.054 0.051 0.054 0.053 0.055 5,095,000 272,260 0.0534 5.400 5.100 5.400 5.300 5.500 50,950 5.3437 1.89%
2020-09-28 0 0.053 0.050 0.053 0.049 0.053 15,980,000 821,435 0.0514 5.300 5.000 5.300 4.900 5.300 159,800 5.1404 3.92%
2020-09-25 0 0.051 0.049 0.051 0.050 0.052 4,920,600 249,272 0.0507 5.100 4.900 5.100 5.000 5.200 49,206 5.0659 0.00%
2020-09-24 0 0.051 0.047 0.051 0.049 0.051 7,625,000 376,900 0.0494 5.100 4.700 5.100 4.900 5.100 76,250 4.9430 0.00%
2020-09-23 0 0.051 0.049 0.051 0.048 0.051 7,585,000 376,295 0.0496 5.100 4.900 5.100 4.800 5.100 75,850 4.9610 0.00%
2020-09-22 0 0.051 0.048 0.051 0.050 0.056 9,195,900 478,878 0.0521 5.100 4.800 5.100 5.000 5.600 91,959 5.2075 -7.27%
2020-09-21 0 0.055 0.054 0.055 0.052 0.055 4,715,000 251,530 0.0533 5.500 5.400 5.500 5.200 5.500 47,150 5.3347 -1.79%
2020-09-18 0 0.056 0.055 0.056 0.054 0.059 8,880,000 496,360 0.0559 5.600 5.500 5.600 5.400 5.900 88,800 5.5896 -5.08%
2020-09-17 0 0.059 0.058 0.059 0.059 0.061 5,520,000 326,300 0.0591 5.900 5.800 5.900 5.900 6.100 55,200 5.9112 -3.28%
2020-09-16 0 0.061 0.059 0.061 0.059 0.070 4,691,500 295,282 0.0629 6.100 5.900 6.100 5.900 7.000 46,915 6.2940 0.00%
2020-09-15 0 0.061 0.057 0.061 0.057 0.061 4,605,000 271,090 0.0589 6.100 5.700 6.100 5.700 6.100 46,050 5.8869 1.67%
2020-09-14 0 0.060 0.060 0.063 0.058 0.066 25,403,000 1,550,952 0.0611 6.000 6.000 6.300 5.800 6.600 254,030 6.1054 -11.76%
2020-09-11 0 0.068 0.064 0.068 0.063 0.069 8,855,000 596,470 0.0674 6.800 6.400 6.800 6.300 6.900 88,550 6.7360 -2.86%
2020-09-10 0 0.070 0.068 0.070 0.068 0.070 3,766,500 262,604 0.0697 7.000 6.800 7.000 6.800 7.000 37,665 6.9721 0.00%
2020-09-09 0 0.070 0.068 0.070 0.068 0.071 5,460,000 379,495 0.0695 7.000 6.800 7.000 6.800 7.100 54,600 6.9505 0.00%
2020-09-08 0 0.070 0.069 0.070 0.068 0.071 5,300,840 370,553 0.0699 7.000 6.900 7.000 6.800 7.100 53,008 6.9905 0.00%
2020-09-07 0 0.070 0.069 0.070 0.069 0.074 5,893,100 413,598 0.0702 7.000 6.900 7.000 6.900 7.400 58,931 7.0183 -2.78%
2020-09-04 0 0.072 0.070 0.072 0.070 0.074 4,764,900 337,968 0.0709 7.200 7.000 7.200 7.000 7.400 47,649 7.0929 0.00%
2020-09-03 0 0.072 0.071 0.072 0.069 0.074 4,606,380 324,514 0.0704 7.200 7.100 7.200 6.900 7.400 46,064 7.0449 1.41%
2020-09-02 0 0.071 0.070 0.071 0.069 0.075 6,715,000 473,280 0.0705 7.100 7.000 7.100 6.900 7.500 67,150 7.0481 0.00%
2020-09-01 0 0.071 0.069 0.071 0.070 0.073 6,484,000 455,310 0.0702 7.100 6.900 7.100 7.000 7.300 64,840 7.0221 -1.39%
2020-08-31 0 0.072 0.070 0.072 0.070 0.072 5,640,000 399,315 0.0708 7.200 7.000 7.200 7.000 7.200 56,400 7.0801 0.00%
2020-08-28 0 0.072 0.070 0.072 0.070 0.072 4,375,000 309,515 0.0707 7.200 7.000 7.200 7.000 7.200 43,750 7.0746 2.86%
2020-08-27 0 0.070 0.070 0.071 0.070 0.072 7,795,000 550,735 0.0707 7.000 7.000 7.100 7.000 7.200 77,950 7.0652 -4.11%
2020-08-26 0 0.073 0.072 0.073 0.071 0.075 5,633,600 407,771 0.0724 7.300 7.200 7.300 7.100 7.500 56,336 7.2382 -2.67%
2020-08-25 0 0.075 0.072 0.075 0.070 0.076 7,975,000 574,595 0.0720 7.500 7.200 7.500 7.000 7.600 79,750 7.2050 4.17%
2020-08-24 0 0.072 0.071 0.072 0.071 0.076 5,070,000 368,220 0.0726 7.200 7.100 7.200 7.100 7.600 50,700 7.2627 -5.26%
2020-08-21 0 0.076 0.076 0.077 0.074 0.109 121,897,000 10,812,974 0.0887 7.600 7.600 7.700 7.400 10.90 1,218,970 8.8706 5.56%
2020-08-20 0 0.072 0.070 0.072 0.069 0.072 7,130,000 503,695 0.0706 7.200 7.000 7.200 6.900 7.200 71,300 7.0644 2.86%
2020-08-19 0 0.070 0.070 0.071 0.068 0.070 5,530,000 378,925 0.0685 7.000 7.000 7.100 6.800 7.000 55,300 6.8522 0.00%
2020-08-18 0 0.070 0.069 0.070 0.067 0.071 7,190,240 497,354 0.0692 7.000 6.900 7.000 6.700 7.100 71,902 6.9171 2.94%
2020-08-17 0 0.068 0.067 0.068 0.067 0.069 5,631,500 383,463 0.0681 6.800 6.700 6.800 6.700 6.900 56,315 6.8093 0.00%
2020-08-14 0 0.068 0.067 0.068 0.066 0.068 5,170,000 345,660 0.0669 6.800 6.700 6.800 6.600 6.800 51,700 6.6859 0.00%
2020-08-13 0 0.068 0.065 0.068 0.066 0.069 4,536,200 307,868 0.0679 6.800 6.500 6.800 6.600 6.900 45,362 6.7869 -1.45%
2020-08-12 0 0.069 0.067 0.069 0.066 0.069 7,018,000 475,741 0.0678 6.900 6.700 6.900 6.600 6.900 70,180 6.7789 1.47%
2020-08-11 0 0.068 0.067 0.068 0.066 0.070 5,792,220 388,805 0.0671 6.800 6.700 6.800 6.600 7.000 57,922 6.7125 -1.45%
2020-08-10 0 0.069 0.068 0.069 0.066 0.071 3,845,180 257,561 0.0670 6.900 6.800 6.900 6.600 7.100 38,452 6.6983 -1.43%
2020-08-07 0 0.070 0.068 0.070 0.067 0.070 8,243,000 559,894 0.0679 7.000 6.800 7.000 6.700 7.000 82,430 6.7924 -2.78%
2020-08-06 0 0.072 0.071 0.072 0.070 0.074 6,856,500 488,152 0.0712 7.200 7.100 7.200 7.000 7.400 68,565 7.1196 -5.26%
2020-08-05 0 0.076 0.074 0.076 0.073 0.076 5,670,000 418,980 0.0739 7.600 7.400 7.600 7.300 7.600 56,700 7.3894 -3.80%
2020-08-04 0 0.079 0.077 0.079 0.073 0.079 6,657,197 505,404 0.0759 7.900 7.700 7.900 7.300 7.900 66,572 7.5918 2.60%
2020-08-03 0 0.077 0.074 0.077 0.073 0.079 7,063,000 549,049 0.0777 7.700 7.400 7.700 7.300 7.900 70,630 7.7736 5.48%
2020-07-31 0 0.073 0.076 0.078 0.070 0.093 22,634,000 1,751,595 0.0774 7.300 7.600 7.800 7.000 9.300 226,340 7.7388 -7.59%
2020-07-30 0 0.079 0.078 0.079 0.077 0.080 5,835,900 455,453 0.0780 7.900 7.800 7.900 7.700 8.000 58,359 7.8043 1.28%
2020-07-29 0 0.078 0.076 0.078 0.076 0.079 6,106,600 473,937 0.0776 7.800 7.600 7.800 7.600 7.900 61,066 7.7611 2.63%
2020-07-28 0 0.076 0.079 0.080 0.076 0.080 6,610,000 519,600 0.0786 7.600 7.900 8.000 7.600 8.000 66,100 7.8608 -2.56%
2020-07-27 0 0.078 0.075 0.078 0.075 0.080 5,023,800 391,567 0.0779 7.800 7.500 7.800 7.500 8.000 50,238 7.7942 2.63%
2020-07-24 0 0.076 0.072 0.076 0.072 0.076 5,760,000 426,025 0.0740 7.600 7.200 7.600 7.200 7.600 57,600 7.3963 0.00%
2020-07-23 0 0.076 0.072 0.076 0.072 0.076 4,410,000 322,535 0.0731 7.600 7.200 7.600 7.200 7.600 44,100 7.3137 4.11%
2020-07-22 0 0.073 0.076 0.078 0.073 0.079 6,015,000 449,665 0.0748 7.300 7.600 7.800 7.300 7.900 60,150 7.4757 -6.41%
2020-07-21 0 0.078 0.078 0.079 0.078 0.079 14,553,000 1,148,394 0.0789 7.800 7.800 7.900 7.800 7.900 145,530 7.8911 -2.50%
2020-07-20 0 0.080 0.078 0.080 0.078 0.080 13,485,900 1,065,161 0.0790 8.000 7.800 8.000 7.800 8.000 134,859 7.8983 0.00%
2020-07-17 0 0.080 0.079 0.080 0.078 0.080 8,391,500 662,894 0.0790 8.000 7.900 8.000 7.800 8.000 83,915 7.8996 1.27%
2020-07-16 0 0.079 0.078 0.079 0.078 0.080 7,995,000 636,805 0.0797 7.900 7.800 7.900 7.800 8.000 79,950 7.9650 -3.66%
2020-07-15 0 0.082 0.082 0.083 0.079 0.084 8,620,000 693,775 0.0805 8.200 8.200 8.300 7.900 8.400 86,200 8.0484 -2.38%
2020-07-14 0 0.084 0.080 0.084 0.079 0.084 9,209,500 738,772 0.0802 8.400 8.000 8.400 7.900 8.400 92,095 8.0218 2.44%
2020-07-13 0 0.082 0.080 0.082 0.079 0.087 13,403,000 1,094,299 0.0816 8.200 8.000 8.200 7.900 8.700 134,030 8.1646 -2.38%
2020-07-10 0 0.084 0.081 0.084 0.080 0.085 10,037,200 816,121 0.0813 8.400 8.100 8.400 8.000 8.500 100,372 8.1310 2.44%
2020-07-09 0 0.082 0.082 0.083 0.080 0.090 18,226,000 1,524,875 0.0837 8.200 8.200 8.300 8.000 9.000 182,260 8.3665 -8.89%
2020-07-08 0 0.090 0.089 0.090 0.081 0.093 15,496,200 1,371,000 0.0885 9.000 8.900 9.000 8.100 9.300 154,962 8.8473 5.88%
2020-07-07 0 0.085 0.082 0.085 0.075 0.093 53,622,800 4,659,225 0.0869 8.500 8.200 8.500 7.500 9.300 536,228 8.6889 13.33%
2020-07-06 0 0.075 0.075 0.076 0.071 0.078 17,248,040 1,285,750 0.0745 7.500 7.500 7.600 7.100 7.800 172,480 7.4545 1.35%
2020-07-03 0 0.074 0.073 0.074 0.070 0.076 14,385,000 1,047,580 0.0728 7.400 7.300 7.400 7.000 7.600 143,850 7.2824 2.78%
2020-07-02 0 0.072 0.070 0.072 0.069 0.072 7,001,200 503,019 0.0718 7.200 7.000 7.200 6.900 7.200 70,012 7.1848 1.41%
2020-06-30 0 0.071 0.070 0.072 0.070 0.072 4,895,000 346,350 0.0708 7.100 7.000 7.200 7.000 7.200 48,950 7.0756 -1.39%
2020-06-29 0 0.072 0.071 0.074 0.070 0.075 4,915,000 354,730 0.0722 7.200 7.100 7.400 7.000 7.500 49,150 7.2173 -1.37%
2020-06-26 0 0.073 0.073 0.074 0.068 0.073 5,575,000 399,115 0.0716 7.300 7.300 7.400 6.800 7.300 55,750 7.1590 1.39%
2020-06-24 0 0.072 0.071 0.072 0.068 0.072 3,530,000 250,890 0.0711 7.200 7.100 7.200 6.800 7.200 35,300 7.1074 0.00%
2020-06-23 0 0.072 0.070 0.072 0.070 0.072 5,765,036 403,672 0.0700 7.200 7.000 7.200 7.000 7.200 57,650 7.0021 2.86%
2020-06-22 0 0.070 0.070 0.071 0.069 0.072 2,675,000 188,275 0.0704 7.000 7.000 7.100 6.900 7.200 26,750 7.0383 -5.41%
2020-06-19 0 0.074 0.073 0.074 0.072 0.077 2,920,000 217,225 0.0744 7.400 7.300 7.400 7.200 7.700 29,200 7.4392 2.78%
2020-06-18 0 0.072 0.071 0.072 0.072 0.073 3,615,000 261,175 0.0722 7.200 7.100 7.200 7.200 7.300 36,150 7.2248 -2.70%
2020-06-17 0 0.074 0.071 0.074 0.071 0.074 3,787,400 274,918 0.0726 7.400 7.100 7.400 7.100 7.400 37,874 7.2588 0.00%
2020-06-16 0 0.074 0.073 0.075 0.072 0.078 3,235,000 237,800 0.0735 7.400 7.300 7.500 7.200 7.800 32,350 7.3509 -1.33%
2020-06-15 0 0.075 0.074 0.075 0.075 0.076 2,065,000 155,425 0.0753 7.500 7.400 7.500 7.500 7.600 20,650 7.5266 0.00%
2020-06-12 0 0.075 0.075 0.076 0.070 0.079 5,831,200 445,415 0.0764 7.500 7.500 7.600 7.000 7.900 58,312 7.6385 1.35%
2020-06-11 0 0.074 0.074 0.076 0.074 0.080 3,370,480 255,480 0.0758 7.400 7.400 7.600 7.400 8.000 33,705 7.5799 -1.33%
2020-06-10 0 0.075 0.075 0.076 0.074 0.076 5,051,200 380,494 0.0753 7.500 7.500 7.600 7.400 7.600 50,512 7.5327 -2.60%
2020-06-09 0 0.077 0.075 0.080 0.074 0.079 7,616,500 579,157 0.0760 7.700 7.500 8.000 7.400 7.900 76,165 7.6040 2.67%
2020-06-08 0 0.075 0.075 0.077 0.070 0.083 15,095,860 1,167,541 0.0773 7.500 7.500 7.700 7.000 8.300 150,959 7.7342 7.14%
2020-06-05 0 0.070 0.070 0.071 0.068 0.070 5,883,000 411,099 0.0699 7.000 7.000 7.100 6.800 7.000 58,830 6.9879 0.00%
2020-06-04 0 0.070 0.069 0.070 0.069 0.071 2,399,577 168,039 0.0700 7.000 6.900 7.000 6.900 7.100 23,996 7.0029 -1.41%
2020-06-03 0 0.071 0.070 0.072 0.067 0.072 5,496,350 386,982 0.0704 7.100 7.000 7.200 6.700 7.200 54,963 7.0407 -1.39%
2020-06-02 0 0.072 0.071 0.072 0.071 0.073 4,740,000 340,050 0.0717 7.200 7.100 7.200 7.100 7.300 47,400 7.1741 0.00%
2020-06-01 0 0.072 0.070 0.073 0.071 0.073 5,145,600 370,774 0.0721 7.200 7.000 7.300 7.100 7.300 51,456 7.2057 0.00%
2020-05-29 0 0.072 0.071 0.073 0.070 0.073 4,511,000 323,510 0.0717 7.200 7.100 7.300 7.000 7.300 45,110 7.1716 0.00%
2020-05-28 0 0.072 0.071 0.072 0.071 0.073 4,044,800 293,297 0.0725 7.200 7.100 7.200 7.100 7.300 40,448 7.2512 -4.00%
2020-05-27 0 0.075 0.074 0.075 0.073 0.075 4,265,000 316,380 0.0742 7.500 7.400 7.500 7.300 7.500 42,650 7.4181 -1.32%
2020-05-26 0 0.076 0.075 0.077 0.075 0.079 5,215,000 398,410 0.0764 7.600 7.500 7.700 7.500 7.900 52,150 7.6397 0.00%
2020-05-25 0 0.076 0.076 0.077 0.074 0.078 4,606,800 353,759 0.0768 7.600 7.600 7.700 7.400 7.800 46,068 7.6791 1.33%
2020-05-22 0 0.075 0.075 0.077 0.074 0.078 4,998,200 376,225 0.0753 7.500 7.500 7.700 7.400 7.800 49,982 7.5272 -2.60%
2020-05-21 0 0.077 0.077 0.079 0.076 0.080 6,177,500 482,060 0.0780 7.700 7.700 7.900 7.600 8.000 61,775 7.8035 -3.75%
2020-05-20 0 0.080 0.079 0.081 0.079 0.085 7,608,000 608,667 0.0800 8.000 7.900 8.100 7.900 8.500 76,080 8.0004 -1.23%
2020-05-19 0 0.081 0.080 0.082 0.079 0.084 6,328,000 510,695 0.0807 8.100 8.000 8.200 7.900 8.400 63,280 8.0704 2.53%
2020-05-18 0 0.079 0.079 0.080 0.075 0.082 7,534,500 593,947 0.0788 7.900 7.900 8.000 7.500 8.200 75,345 7.8830 -3.66%
2020-05-15 0 0.082 0.080 0.082 0.080 0.083 4,759,500 387,703 0.0815 8.200 8.000 8.200 8.000 8.300 47,595 8.1459 -4.65%
2020-05-14 0 0.086 0.085 0.086 0.081 0.090 10,908,000 912,897 0.0837 8.600 8.500 8.600 8.100 9.000 109,080 8.3691 -4.44%
2020-05-13 0 0.090 0.090 0.092 0.085 0.121 90,622,000 9,110,994 0.1005 9.000 9.000 9.200 8.500 12.10 906,220 10.054 9.76%
2020-05-12 0 0.082 0.081 0.082 0.078 0.084 4,981,200 404,280 0.0812 8.200 8.100 8.200 7.800 8.400 49,812 8.1161 -2.38%
2020-05-11 0 0.084 0.083 0.087 0.084 0.086 3,885,000 328,935 0.0847 8.400 8.300 8.700 8.400 8.600 38,850 8.4668 -2.33%
2020-05-08 0 0.086 0.085 0.087 0.083 0.086 4,402,620 371,131 0.0843 8.600 8.500 8.700 8.300 8.600 44,026 8.4298 4.88%
2020-05-07 0 0.082 0.082 0.084 0.081 0.084 4,940,000 413,310 0.0837 8.200 8.200 8.400 8.100 8.400 49,400 8.3666 -3.53%
2020-05-06 0 0.085 0.082 0.085 0.083 0.086 4,695,000 395,860 0.0843 8.500 8.200 8.500 8.300 8.600 46,950 8.4315 2.41%
2020-05-05 0 0.083 0.082 0.084 0.081 0.084 3,646,000 302,626 0.0830 8.300 8.200 8.400 8.100 8.400 36,460 8.3002 2.47%
2020-05-04 0 0.081 0.080 0.081 0.080 0.090 3,652,664 298,957 0.0818 8.100 8.000 8.100 8.000 9.000 36,527 8.1846 -2.41%
2020-04-29 0 0.083 0.083 0.085 0.083 0.085 2,689,500 227,211 0.0845 8.300 8.300 8.500 8.300 8.500 26,895 8.4481 -2.35%
2020-04-28 0 0.085 0.085 0.087 0.082 0.085 5,710,000 479,200 0.0839 8.500 8.500 8.700 8.200 8.500 57,100 8.3923 1.19%
2020-04-27 0 0.084 0.083 0.084 0.084 0.085 2,871,200 243,792 0.0849 8.400 8.300 8.400 8.400 8.500 28,712 8.4909 1.20%
2020-04-24 0 0.083 0.083 0.084 0.081 0.085 5,605,000 468,970 0.0837 8.300 8.300 8.400 8.100 8.500 56,050 8.3670 -3.49%
2020-04-23 0 0.086 0.084 0.086 0.084 0.087 4,761,500 408,725 0.0858 8.600 8.400 8.600 8.400 8.700 47,615 8.5840 -1.15%
2020-04-22 0 0.087 0.087 0.088 0.085 0.090 6,840,000 600,415 0.0878 8.700 8.700 8.800 8.500 9.000 68,400 8.7780 -1.14%
2020-04-21 0 0.088 0.085 0.088 0.087 0.088 5,405,000 472,020 0.0873 8.800 8.500 8.800 8.700 8.800 54,050 8.7330 -2.22%
2020-04-20 0 0.090 0.089 0.092 0.090 0.092 2,755,000 249,270 0.0905 9.000 8.900 9.200 9.000 9.200 27,550 9.0479 1.12%
2020-04-17 0 0.089 0.089 0.090 0.088 0.090 15,080,000 1,337,355 0.0887 8.900 8.900 9.000 8.800 9.000 150,800 8.8684 -1.11%
2020-04-16 0 0.090 0.088 0.090 0.087 0.093 14,040,000 1,266,445 0.0902 9.000 8.800 9.000 8.700 9.300 140,400 9.0203 1.12%
2020-04-15 0 0.089 0.089 0.090 0.089 0.092 6,305,120 570,450 0.0905 8.900 8.900 9.000 8.900 9.200 63,051 9.0474 -6.32%
2020-04-14 0 0.095 0.094 0.095 0.090 0.095 9,570,000 872,500 0.0912 9.500 9.400 9.500 9.000 9.500 95,700 9.1170 5.56%
2020-04-09 0 0.090 0.090 0.092 0.088 0.097 12,660,000 1,155,585 0.0913 9.000 9.000 9.200 8.800 9.700 126,600 9.1278 0.00%
2020-04-08 0 0.090 0.089 0.091 0.090 0.093 12,870,800 1,182,429 0.0919 9.000 8.900 9.100 9.000 9.300 128,708 9.1869 -1.10%
2020-04-07 0 0.091 0.090 0.092 0.089 0.095 10,180,580 935,430 0.0919 9.100 9.000 9.200 8.900 9.500 101,806 9.1884 -1.09%
2020-04-06 0 0.092 0.090 0.094 0.090 0.095 5,725,000 530,115 0.0926 9.200 9.000 9.400 9.000 9.500 57,250 9.2597 1.10%
2020-04-03 0 0.091 0.090 0.093 0.090 0.094 7,325,000 676,045 0.0923 9.100 9.000 9.300 9.000 9.400 73,250 9.2293 -1.09%
2020-04-02 0 0.092 0.092 0.093 0.090 0.097 37,140,000 3,432,625 0.0924 9.200 9.200 9.300 9.000 9.700 371,400 9.2424 -3.16%
2020-04-01 0 0.095 0.095 0.097 0.095 0.100 7,235,000 710,205 0.0982 9.500 9.500 9.700 9.500 10.00 72,350 9.8162 -4.04%
2020-03-31 0 0.099 0.099 0.100 0.095 0.100 4,085,000 405,765 0.0993 9.900 9.900 10.00 9.500 10.00 40,850 9.9330 1.02%
2020-03-30 0 0.098 0.098 0.100 0.098 0.100 1,640,000 163,640 0.0998 9.800 9.800 10.00 9.800 10.00 16,400 9.9780 -2.00%
2020-03-27 0 0.100 0.096 0.100 0.094 0.100 4,586,000 442,020 0.0964 10.00 9.600 10.00 9.400 10.00 45,860 9.6385 -1.96%
2020-03-26 0 0.102 0.099 0.102 0.096 0.102 800,000 79,140 0.0989 10.20 9.900 10.20 9.600 10.20 8,000 9.8925 3.03%
2020-03-25 0 0.099 0.099 0.100 0.098 0.101 6,335,000 626,875 0.0990 9.900 9.900 10.00 9.800 10.10 63,350 9.8954 1.02%
2020-03-24 0 0.098 0.098 0.101 0.098 0.103 2,861,000 286,230 0.1000 9.800 9.800 10.10 9.800 10.30 28,610 10.005 -1.01%
2020-03-23 0 0.099 0.097 0.100 0.095 0.103 3,520,000 344,745 0.0979 9.900 9.700 10.00 9.500 10.30 35,200 9.7939 -2.94%
2020-03-20 0 0.102 0.101 0.102 0.100 0.112 8,061,000 823,065 0.1021 10.20 10.10 10.20 10.00 11.20 80,610 10.210 -2.86%
2020-03-19 0 0.105 0.104 0.105 0.095 0.107 14,496,500 1,454,347 0.1003 10.50 10.40 10.50 9.500 10.70 144,965 10.032 2.94%
2020-03-18 0 0.102 0.100 0.102 0.099 0.103 4,835,000 490,530 0.1015 10.20 10.00 10.20 9.900 10.30 48,350 10.145 0.00%
2020-03-17 0 0.102 0.102 0.103 0.100 0.102 3,710,000 374,560 0.1010 10.20 10.20 10.30 10.00 10.20 37,100 10.096 -2.86%
2020-03-16 0 0.105 0.102 0.106 0.101 0.108 1,040,000 108,490 0.1043 10.50 10.20 10.60 10.10 10.80 10,400 10.432 -7.08%
2020-03-13 0 0.113 0.110 0.113 0.090 0.114 38,440,000 3,997,900 0.1040 11.30 11.00 11.30 9.000 11.40 384,400 10.400 2.73%
2020-03-12 0 0.110 0.108 0.110 0.106 0.112 5,361,800 585,466 0.1092 11.00 10.80 11.00 10.60 11.20 53,618 10.919 -4.35%
2020-03-11 0 0.115 0.113 0.116 0.111 0.117 9,153,000 1,046,089 0.1143 11.50 11.30 11.60 11.10 11.70 91,530 11.429 1.77%
2020-03-10 0 0.113 0.112 0.114 0.110 0.115 4,995,000 559,005 0.1119 11.30 11.20 11.40 11.00 11.50 49,950 11.191 0.00%
2020-03-09 0 0.113 0.112 0.115 0.109 0.115 7,194,000 814,009 0.1132 11.30 11.20 11.50 10.90 11.50 71,940 11.315 -4.24%
2020-03-06 0 0.118 0.116 0.118 0.115 0.120 8,610,000 1,017,710 0.1182 11.80 11.60 11.80 11.50 12.00 86,100 11.820 -0.84%
2020-03-05 0 0.119 0.118 0.119 0.114 0.119 10,648,000 1,249,137 0.1173 11.90 11.80 11.90 11.40 11.90 106,480 11.731 1.71%
2020-03-04 0 0.117 0.116 0.117 0.115 0.118 6,055,500 709,435 0.1172 11.70 11.60 11.70 11.50 11.80 60,555 11.716 -1.68%
2020-03-03 0 0.119 0.116 0.120 0.115 0.120 10,115,000 1,193,290 0.1180 11.90 11.60 12.00 11.50 12.00 101,150 11.797 -0.83%
2020-03-02 0 0.120 0.120 0.121 0.113 0.124 15,435,000 1,817,805 0.1178 12.00 12.00 12.10 11.30 12.40 154,350 11.777 1.69%
2020-02-28 0 0.118 0.115 0.118 0.115 0.118 3,105,000 358,870 0.1156 11.80 11.50 11.80 11.50 11.80 31,050 11.558 -1.67%
2020-02-27 0 0.120 0.117 0.120 0.115 0.124 3,896,900 467,814 0.1200 12.00 11.70 12.00 11.50 12.40 38,969 12.005 0.84%
2020-02-26 0 0.119 0.119 0.120 0.114 0.121 7,500,600 882,976 0.1177 11.90 11.90 12.00 11.40 12.10 75,006 11.772 0.85%
2020-02-25 0 0.118 0.117 0.118 0.116 0.120 5,350,000 627,805 0.1173 11.80 11.70 11.80 11.60 12.00 53,500 11.735 -1.67%
2020-02-24 0 0.120 0.119 0.120 0.119 0.125 7,872,560 947,269 0.1203 12.00 11.90 12.00 11.90 12.50 78,726 12.033 -1.64%
2020-02-21 0 0.122 0.121 0.122 0.120 0.128 9,245,000 1,134,420 0.1227 12.20 12.10 12.20 12.00 12.80 92,450 12.271 0.00%
2020-02-20 0 0.122 0.123 0.124 0.120 0.125 6,910,000 847,965 0.1227 12.20 12.30 12.40 12.00 12.50 69,100 12.272 -1.61%
2020-02-19 0 0.124 0.122 0.124 0.119 0.125 5,558,900 673,343 0.1211 12.40 12.20 12.40 11.90 12.50 55,589 12.113 1.64%
2020-02-18 0 0.122 0.122 0.124 0.122 0.127 11,923,000 1,473,844 0.1236 12.20 12.20 12.40 12.20 12.70 119,230 12.361 -2.40%
2020-02-17 0 0.125 0.125 0.126 0.124 0.129 2,340,600 292,939 0.1252 12.50 12.50 12.60 12.40 12.90 23,406 12.516 -3.10%
2020-02-14 0 0.129 0.128 0.130 0.124 0.131 3,985,000 514,265 0.1291 12.90 12.80 13.00 12.40 13.10 39,850 12.905 3.20%
2020-02-13 0 0.125 0.125 0.128 0.125 0.125 935,200 116,868 0.1250 12.50 12.50 12.80 12.50 12.50 9,352 12.497 -2.34%
2020-02-12 0 0.128 0.126 0.130 0.123 0.133 2,295,700 293,943 0.1280 12.80 12.60 13.00 12.30 13.30 22,957 12.804 -2.29%
2020-02-11 0 0.131 0.127 0.131 0.126 0.132 3,573,000 461,204 0.1291 13.10 12.70 13.10 12.60 13.20 35,730 12.908 3.97%
2020-02-10 0 0.126 0.124 0.126 0.121 0.126 2,440,000 303,045 0.1242 12.60 12.40 12.60 12.10 12.60 24,400 12.420 3.28%
2020-02-07 0 0.122 0.122 0.123 0.121 0.124 5,528,000 679,031 0.1228 12.20 12.20 12.30 12.10 12.40 55,280 12.283 -1.61%
2020-02-06 0 0.124 0.124 0.126 0.121 0.126 4,155,000 513,745 0.1236 12.40 12.40 12.60 12.10 12.60 41,550 12.365 1.64%
2020-02-05 0 0.122 0.122 0.124 0.121 0.128 9,270,000 1,137,410 0.1227 12.20 12.20 12.40 12.10 12.80 92,700 12.270 -2.40%
2020-02-04 0 0.125 0.123 0.125 0.121 0.134 15,711,350 1,936,257 0.1232 12.50 12.30 12.50 12.10 13.40 157,113 12.324 -4.58%
2020-02-03 0 0.131 0.129 0.131 0.122 0.133 11,325,000 1,445,875 0.1277 13.10 12.90 13.10 12.20 13.30 113,250 12.767 3.15%
2020-01-31 0 0.127 0.127 0.128 0.122 0.128 4,070,000 504,165 0.1239 12.70 12.70 12.80 12.20 12.80 40,700 12.387 3.25%
2020-01-30 0 0.123 0.123 0.125 0.122 0.126 12,701,800 1,566,818 0.1234 12.30 12.30 12.50 12.20 12.60 127,018 12.335 -2.38%
2020-01-29 0 0.126 0.125 0.128 0.122 0.134 12,415,000 1,573,810 0.1268 12.60 12.50 12.80 12.20 13.40 124,150 12.677 -8.03%
2020-01-24 0 0.137 0.135 0.138 0.135 0.140 1,420,000 193,785 0.1365 13.70 13.50 13.80 13.50 14.00 14,200 13.647 3.79%
2020-01-23 0 0.132 0.131 0.132 0.130 0.136 8,205,000 1,080,905 0.1317 13.20 13.10 13.20 13.00 13.60 82,050 13.174 -2.22%
2020-01-22 0 0.135 0.133 0.135 0.131 0.136 5,565,000 738,340 0.1327 13.50 13.30 13.50 13.10 13.60 55,650 13.268 0.75%
2020-01-21 0 0.134 0.133 0.134 0.130 0.137 6,845,000 909,305 0.1328 13.40 13.30 13.40 13.00 13.70 68,450 13.284 -0.74%
2020-01-20 0 0.135 0.135 0.136 0.133 0.145 18,194,200 2,483,996 0.1365 13.50 13.50 13.60 13.30 14.50 181,942 13.653 -5.59%
2020-01-17 0 0.143 0.142 0.143 0.141 0.149 10,795,000 1,553,005 0.1439 14.30 14.20 14.30 14.10 14.90 107,950 14.386 -0.69%
2020-01-16 0 0.144 0.142 0.145 0.142 0.149 15,908,600 2,301,540 0.1447 14.40 14.20 14.50 14.20 14.90 159,086 14.467 -4.00%
2020-01-15 0 0.150 0.148 0.150 0.146 0.154 14,935,300 2,243,792 0.1502 15.00 14.80 15.00 14.60 15.40 149,353 15.023 2.04%
2020-01-14 0 0.147 0.147 0.148 0.146 0.165 57,475,400 8,706,224 0.1515 14.70 14.70 14.80 14.60 16.50 574,754 15.148 -9.82%
2020-01-13 0 0.163 0.161 0.163 0.159 0.173 26,090,920 4,278,399 0.1640 16.30 16.10 16.30 15.90 17.30 260,909 16.398 -4.68%
2020-01-10 0 0.171 0.170 0.171 0.164 0.173 80,525,000 13,629,780 0.1693 17.10 17.00 17.10 16.40 17.30 805,250 16.926 1.79%
2020-01-09 0 0.168 0.167 0.168 0.156 0.170 33,036,000 5,438,096 0.1646 16.80 16.70 16.80 15.60 17.00 330,360 16.461 8.39%
2020-01-08 0 0.155 0.155 0.159 0.155 0.163 10,733,000 1,700,679 0.1585 15.50 15.50 15.90 15.50 16.30 107,330 15.845 -3.12%
2020-01-07 0 0.160 0.159 0.160 0.157 0.170 38,751,200 6,265,882 0.1617 16.00 15.90 16.00 15.70 17.00 387,512 16.170 -4.76%
2020-01-06 0 0.168 0.165 0.168 0.158 0.176 48,985,000 8,236,855 0.1682 16.80 16.50 16.80 15.80 17.60 489,850 16.815 0.00%
2020-01-03 0 0.168 0.167 0.168 0.161 0.185 80,550,400 13,678,179 0.1698 16.80 16.70 16.80 16.10 18.50 805,504 16.981 -5.08%
2020-01-02 0 0.177 0.176 0.177 0.149 0.180 121,421,071 20,461,619 0.1685 17.70 17.60 17.70 14.90 18.00 1,214,211 16.852 19.59%
2019-12-31 0 0.148 0.147 0.150 0.145 0.153 23,101,000 3,451,410 0.1494 14.80 14.70 15.00 14.50 15.30 231,010 14.941 2.07%
2019-12-30 0 0.145 0.143 0.145 0.135 0.147 38,979,617 5,463,213 0.1402 14.50 14.30 14.50 13.50 14.70 389,796 14.016 7.41%
2019-12-27 0 0.135 0.135 0.137 0.134 0.145 53,540,240 7,357,306 0.1374 13.50 13.50 13.70 13.40 14.50 535,402 13.742 -2.17%
2019-12-24 0 0.138 0.138 0.140 0.135 0.145 26,833,720 3,752,375 0.1398 13.80 13.80 14.00 13.50 14.50 268,337 13.984 -4.83%
2019-12-23 0 0.145 0.144 0.145 0.143 0.165 33,921,800 5,119,269 0.1509 14.50 14.40 14.50 14.30 16.50 339,218 15.091 -6.45%
2019-12-20 0 0.155 0.154 0.155 0.146 0.173 106,065,280 16,812,701 0.1585 15.50 15.40 15.50 14.60 17.30 1,060,653 15.851 4.03%
2019-12-19 0 0.149 0.148 0.149 0.146 0.182 78,712,000 12,553,974 0.1595 14.90 14.80 14.90 14.60 18.20 787,120 15.949 -14.37%
2019-12-18 0 0.174 0.173 0.174 0.170 0.220 210,404,500 41,561,154 0.1975 17.40 17.30 17.40 17.00 22.00 2,104,045 19.753 -5.43%
2019-12-17 0 0.184 0.184 0.185 0.142 0.195 248,314,400 44,481,460 0.1791 18.40 18.40 18.50 14.20 19.50 2,483,144 17.913 36.30%
2019-12-16 0 0.135 0.135 0.137 0.126 0.137 20,250,000 2,704,340 0.1335 13.50 13.50 13.70 12.60 13.70 202,500 13.355 5.47%
2019-12-13 0 0.128 0.128 0.129 0.123 0.147 42,499,500 5,805,143 0.1366 12.80 12.80 12.90 12.30 14.70 424,995 13.659 -4.48%
2019-12-12 0 0.134 0.131 0.135 0.125 0.150 56,420,000 7,927,815 0.1405 13.40 13.10 13.50 12.50 15.00 564,200 14.051 11.67%
2019-12-11 0 0.120 0.120 0.121 0.113 0.125 12,060,000 1,444,590 0.1198 12.00 12.00 12.10 11.30 12.50 120,600 11.978 -1.64%
2019-12-10 0 0.122 0.122 0.123 0.116 0.149 33,375,000 4,278,375 0.1282 12.20 12.20 12.30 11.60 14.90 333,750 12.819 -14.69%
2019-12-09 0 0.143 0.142 0.143 0.125 0.162 182,788,000 27,406,797 0.1499 14.30 14.20 14.30 12.50 16.20 1,827,880 14.994 16.26%
2019-12-06 0 0.123 0.122 0.123 0.106 0.139 105,920,600 13,587,870 0.1283 12.30 12.20 12.30 10.60 13.90 1,059,206 12.828 18.27%
2019-12-05 0 0.104 0.102 0.103 0.100 0.104 2,220,000 226,115 0.1019 10.40 10.20 10.30 10.00 10.40 22,200 10.185 1.96%
2019-12-04 0 0.102 0.100 0.101 0.100 0.104 1,800,000 182,660 0.1015 10.20 10.00 10.10 10.00 10.40 18,000 10.148 0.00%
2019-12-03 0 0.102 0.101 0.102 0.097 0.102 775,000 78,500 0.1013 10.20 10.10 10.20 9.700 10.20 7,750 10.129 3.03%
2019-12-02 0 0.099 0.099 0.100 0.096 0.101 2,785,400 272,846 0.0980 9.900 9.900 10.00 9.600 10.10 27,854 9.7956 0.00%
2019-11-29 0 0.099 0.099 0.101 0.097 0.103 5,675,000 562,610 0.0991 9.900 9.900 10.10 9.700 10.30 56,750 9.9138 -1.98%
2019-11-28 0 0.101 0.101 0.103 0.101 0.106 3,266,500 332,117 0.1017 10.10 10.10 10.30 10.10 10.60 32,665 10.167 -3.81%
2019-11-27 0 0.105 0.104 0.106 0.102 0.106 5,624,000 583,326 0.1037 10.50 10.40 10.60 10.20 10.60 56,240 10.372 -1.87%
2019-11-26 0 0.107 0.103 0.107 0.101 0.108 4,335,200 460,547 0.1062 10.70 10.30 10.70 10.10 10.80 43,352 10.623 1.90%
2019-11-25 0 0.105 0.103 0.104 0.100 0.111 9,211,500 970,622 0.1054 10.50 10.30 10.40 10.00 11.10 92,115 10.537 0.96%
2019-11-22 0 0.104 0.104 0.105 0.102 0.110 6,270,000 662,250 0.1056 10.40 10.40 10.50 10.20 11.00 62,700 10.562 1.96%
2019-11-21 0 0.102 0.101 0.102 0.101 0.108 3,577,100 367,050 0.1026 10.20 10.10 10.20 10.10 10.80 35,771 10.261 -4.67%
2019-11-20 0 0.107 0.104 0.108 0.104 0.111 2,485,000 263,175 0.1059 10.70 10.40 10.80 10.40 11.10 24,850 10.591 0.94%
2019-11-19 0 0.106 0.104 0.106 0.104 0.107 1,368,500 144,945 0.1059 10.60 10.40 10.60 10.40 10.70 13,685 10.592 0.00%
2019-11-18 0 0.106 0.104 0.106 0.101 0.108 5,405,000 564,620 0.1045 10.60 10.40 10.60 10.10 10.80 54,050 10.446 0.00%
2019-11-15 0 0.106 0.105 0.106 0.105 0.110 8,655,000 921,270 0.1064 10.60 10.50 10.60 10.50 11.00 86,550 10.644 -0.93%
2019-11-14 0 0.107 0.106 0.107 0.105 0.110 4,290,000 454,905 0.1060 10.70 10.60 10.70 10.50 11.00 42,900 10.604 -2.73%
2019-11-13 0 0.110 0.110 0.111 0.109 0.115 5,525,000 608,620 0.1102 11.00 11.00 11.10 10.90 11.50 55,250 11.016 -2.65%
2019-11-12 0 0.113 0.113 0.114 0.109 0.118 4,035,000 459,850 0.1140 11.30 11.30 11.40 10.90 11.80 40,350 11.397 0.89%
2019-11-11 0 0.112 0.112 0.114 0.110 0.117 4,560,000 508,475 0.1115 11.20 11.20 11.40 11.00 11.70 45,600 11.151 -4.27%
2019-11-08 0 0.117 0.116 0.117 0.113 0.121 6,971,800 815,204 0.1169 11.70 11.60 11.70 11.30 12.10 69,718 11.693 -0.85%
2019-11-07 0 0.118 0.118 0.119 0.105 0.121 19,690,660 2,229,052 0.1132 11.80 11.80 11.90 10.50 12.10 196,907 11.320 4.42%
2019-11-06 0 0.113 0.113 0.114 0.112 0.121 33,366,320 3,835,808 0.1150 11.30 11.30 11.40 11.20 12.10 333,663 11.496 -7.38%
2019-11-05 0 0.122 0.120 0.122 0.113 0.129 24,716,500 3,010,577 0.1218 12.20 12.00 12.20 11.30 12.90 247,165 12.180 -4.69%
2019-11-04 0 0.128 0.124 0.128 0.124 0.131 10,830,000 1,374,960 0.1270 12.80 12.40 12.80 12.40 13.10 108,300 12.696 -1.54%
2019-11-01 0 0.130 0.126 0.130 0.122 0.130 16,188,000 2,056,973 0.1271 13.00 12.60 13.00 12.20 13.00 161,880 12.707 0.00%
2019-10-31 0 0.130 0.126 0.130 0.124 0.133 13,195,000 1,673,150 0.1268 13.00 12.60 13.00 12.40 13.30 131,950 12.680 0.00%
2019-10-30 0 0.130 0.128 0.130 0.128 0.138 9,900,240 1,286,894 0.1300 13.00 12.80 13.00 12.80 13.80 99,002 12.999 -1.52%
2019-10-29 0 0.132 0.130 0.132 0.124 0.140 14,330,000 1,866,590 0.1303 13.20 13.00 13.20 12.40 14.00 143,300 13.026 1.54%
2019-10-28 0 0.130 0.127 0.130 0.127 0.139 22,095,000 2,922,070 0.1323 13.00 12.70 13.00 12.70 13.90 220,950 13.225 -7.14%
2019-10-25 0 0.140 0.139 0.140 0.136 0.156 10,330,000 1,443,840 0.1398 14.00 13.90 14.00 13.60 15.60 103,300 13.977 -3.45%
2019-10-24 0 0.145 0.145 0.146 0.133 0.145 15,330,600 2,164,932 0.1412 14.50 14.50 14.60 13.30 14.50 153,306 14.122 0.69%
2019-10-23 0 0.144 0.141 0.144 0.136 0.151 15,660,600 2,226,159 0.1422 14.40 14.10 14.40 13.60 15.10 156,606 14.215 -2.70%
2019-10-22 0 0.148 0.145 0.148 0.145 0.156 19,015,000 2,823,110 0.1485 14.80 14.50 14.80 14.50 15.60 190,150 14.847 2.78%
2019-10-21 0 0.144 0.140 0.144 0.139 0.147 22,595,000 3,197,760 0.1415 14.40 14.00 14.40 13.90 14.70 225,950 14.153 -2.04%
2019-10-18 0 0.147 0.146 0.147 0.130 0.161 49,661,440 7,150,861 0.1440 14.70 14.60 14.70 13.00 16.10 496,614 14.399 -7.55%
2019-10-17 0 0.159 0.154 0.159 0.150 0.172 36,309,000 5,841,059 0.1609 15.90 15.40 15.90 15.00 17.20 363,090 16.087 -5.36%
2019-10-16 0 0.168 0.167 0.168 0.161 0.173 37,855,000 6,236,245 0.1647 16.80 16.70 16.80 16.10 17.30 378,550 16.474 -4.00%
2019-10-15 0 0.175 0.169 0.175 0.160 0.183 47,904,680 7,960,344 0.1662 17.50 16.90 17.50 16.00 18.30 479,047 16.617 -2.78%
2019-10-14 0 0.180 0.180 0.181 0.160 0.219 217,188,960 40,096,347 0.1846 18.00 18.00 18.10 16.00 21.90 2,171,890 18.462 1.69%
2019-10-11 0 0.177 0.177 0.178 0.103 0.180 524,718,000 78,240,792 0.1491 17.70 17.70 17.80 10.30 18.00 5,247,180 14.911 86.32%
2019-10-10 0 0.095 0.094 0.095 0.095 0.255 440,358,600 50,061,999 0.1137 9.500 9.400 9.500 9.500 25.50 4,403,586 11.368 -62.00%
2019-10-09 0 0.250 0.249 0.250 0.249 0.380 10,440,000 2,920,190 0.2797 25.00 24.90 25.00 24.90 38.00 104,400 27.971 -34.21%
2019-10-08 0 0.380 0.370 0.380 0.375 0.385 2,520,360 962,651 0.3819 38.00 37.00 38.00 37.50 38.50 25,204 38.195 -3.80%
2019-10-04 0 0.395 0.385 0.395 0.385 0.405 1,796,000 700,795 0.3902 39.50 38.50 39.50 38.50 40.50 17,960 39.020 -2.47%
2019-10-03 0 0.405 0.400 0.405 0.400 0.420 3,426,500 1,385,427 0.4043 40.50 40.00 40.50 40.00 42.00 34,265 40.433 -6.90%
2019-10-02 0 0.435 0.430 0.435 0.430 0.445 3,811,560 1,656,956 0.4347 43.50 43.00 43.50 43.00 44.50 38,116 43.472 -3.33%
2019-09-30 0 0.450 0.440 0.450 0.435 0.460 3,465,000 1,550,175 0.4474 45.00 44.00 45.00 43.50 46.00 34,650 44.738 0.00%
2019-09-27 0 0.450 0.450 0.455 0.450 0.475 6,163,900 2,841,989 0.4611 45.00 45.00 45.50 45.00 47.50 61,639 46.107 -6.25%
2019-09-26 0 0.480 0.475 0.480 0.450 0.480 4,403,720 2,022,046 0.4592 48.00 47.50 48.00 45.00 48.00 44,037 45.917 2.13%
2019-09-25 0 0.470 0.460 0.470 0.450 0.470 3,420,900 1,576,546 0.4609 47.00 46.00 47.00 45.00 47.00 34,209 46.086 -1.05%
2019-09-24 0 0.475 0.465 0.475 0.465 0.480 4,660,000 2,209,250 0.4741 47.50 46.50 47.50 46.50 48.00 46,600 47.409 -2.06%
2019-09-23 0 0.485 0.480 0.485 0.460 0.485 2,210,600 1,032,239 0.4669 48.50 48.00 48.50 46.00 48.50 22,106 46.695 2.11%
2019-09-20 0 0.475 0.470 0.475 0.470 0.475 1,895,000 893,975 0.4718 47.50 47.00 47.50 47.00 47.50 18,950 47.175 -1.04%
2019-09-19 0 0.480 0.470 0.480 0.465 0.490 2,205,300 1,046,460 0.4745 48.00 47.00 48.00 46.50 49.00 22,053 47.452 -1.03%
2019-09-18 0 0.485 0.480 0.485 0.460 0.485 3,755,000 1,780,575 0.4742 48.50 48.00 48.50 46.00 48.50 37,550 47.419 1.04%
2019-09-17 0 0.480 0.470 0.480 0.465 0.480 1,560,000 737,925 0.4730 48.00 47.00 48.00 46.50 48.00 15,600 47.303 0.00%
2019-09-16 0 0.480 0.470 0.475 0.470 0.485 2,649,840 1,262,427 0.4764 48.00 47.00 47.50 47.00 48.50 26,498 47.642 -2.04%
2019-09-13 0 0.490 0.485 0.490 0.475 0.490 2,655,000 1,277,175 0.4810 49.00 48.50 49.00 47.50 49.00 26,550 48.105 0.00%
2019-09-12 0 0.490 0.485 0.490 0.460 0.490 4,098,000 1,936,950 0.4727 49.00 48.50 49.00 46.00 49.00 40,980 47.266 3.16%
2019-09-11 0 0.475 0.460 0.480 0.450 0.490 5,879,000 2,732,510 0.4648 47.50 46.00 48.00 45.00 49.00 58,790 46.479 1.06%
2019-09-10 0 0.470 0.465 0.475 0.445 0.495 9,447,800 4,514,563 0.4778 47.00 46.50 47.50 44.50 49.50 94,478 47.784 -6.00%
2019-09-09 0 0.500 0.490 0.500 0.490 0.500 1,725,000 852,375 0.4941 50.00 49.00 50.00 49.00 50.00 17,250 49.413 0.00%
2019-09-06 0 0.500 0.490 0.500 0.490 0.500 1,614,200 798,355 0.4946 50.00 49.00 50.00 49.00 50.00 16,142 49.458 0.00%
2019-09-05 0 0.500 0.490 0.500 0.490 0.500 1,624,000 804,805 0.4956 50.00 49.00 50.00 49.00 50.00 16,240 49.557 0.00%
2019-09-04 0 0.500 0.490 0.500 0.495 0.520 2,645,000 1,317,000 0.4979 50.00 49.00 50.00 49.50 52.00 26,450 49.792 0.00%
2019-09-03 0 0.500 0.490 0.500 0.490 0.500 1,779,960 881,856 0.4954 50.00 49.00 50.00 49.00 50.00 17,800 49.544 0.00%
2019-09-02 0 0.500 0.490 0.500 0.490 0.500 1,590,000 788,800 0.4961 50.00 49.00 50.00 49.00 50.00 15,900 49.610 0.00%
2019-08-30 0 0.500 0.490 0.500 0.495 0.500 1,580,000 783,250 0.4957 50.00 49.00 50.00 49.50 50.00 15,800 49.573 0.00%
2019-08-29 0 0.500 0.490 0.500 0.490 0.500 1,991,907 985,815 0.4949 50.00 49.00 50.00 49.00 50.00 19,919 49.491 0.00%
2019-08-28 0 0.500 0.490 0.500 0.490 0.500 3,535,000 1,743,475 0.4932 50.00 49.00 50.00 49.00 50.00 35,350 49.320 0.00%
2019-08-27 0 0.500 0.490 0.500 0.490 0.500 2,090,000 1,034,625 0.4950 50.00 49.00 50.00 49.00 50.00 20,900 49.504 0.00%
2019-08-26 0 0.500 0.490 0.500 0.490 0.500 1,773,200 879,279 0.4959 50.00 49.00 50.00 49.00 50.00 17,732 49.587 0.00%
2019-08-23 0 0.500 0.490 0.500 0.490 0.500 1,861,000 921,975 0.4954 50.00 49.00 50.00 49.00 50.00 18,610 49.542 0.00%
2019-08-22 0 0.500 0.490 0.500 0.490 0.510 1,550,000 771,975 0.4980 50.00 49.00 50.00 49.00 51.00 15,500 49.805 0.00%
2019-08-21 0 0.500 0.495 0.500 0.495 0.510 1,698,000 848,940 0.5000 50.00 49.50 50.00 49.50 51.00 16,980 49.996 -1.96%
2019-08-20 0 0.510 0.500 0.510 0.495 0.510 1,793,000 899,325 0.5016 51.00 50.00 51.00 49.50 51.00 17,930 50.158 2.00%
2019-08-19 0 0.500 0.490 0.500 0.490 0.500 2,585,900 1,279,982 0.4950 50.00 49.00 50.00 49.00 50.00 25,859 49.499 0.00%
2019-08-16 0 0.500 0.490 0.500 0.490 0.500 1,747,400 863,478 0.4942 50.00 49.00 50.00 49.00 50.00 17,474 49.415 0.00%
2019-08-15 0 0.500 0.490 0.500 0.490 0.500 1,790,600 885,907 0.4948 50.00 49.00 50.00 49.00 50.00 17,906 49.475 0.00%
2019-08-14 0 0.500 0.490 0.500 0.490 0.500 1,676,200 829,214 0.4947 50.00 49.00 50.00 49.00 50.00 16,762 49.470 0.00%
2019-08-13 0 0.500 0.490 0.500 0.490 0.500 1,565,000 772,325 0.4935 50.00 49.00 50.00 49.00 50.00 15,650 49.350 0.00%
2019-08-12 0 0.500 0.490 0.500 0.490 0.500 1,610,000 796,900 0.4950 50.00 49.00 50.00 49.00 50.00 16,100 49.497 0.00%
2019-08-09 0 0.500 0.495 0.500 0.490 0.500 1,611,200 797,389 0.4949 50.00 49.50 50.00 49.00 50.00 16,112 49.490 0.00%
2019-08-08 0 0.500 0.490 0.500 0.490 0.500 1,595,000 789,575 0.4950 50.00 49.00 50.00 49.00 50.00 15,950 49.503 0.00%
2019-08-07 0 0.500 0.495 0.500 0.490 0.500 2,530,000 1,252,050 0.4949 50.00 49.50 50.00 49.00 50.00 25,300 49.488 0.00%
2019-08-06 0 0.500 0.495 0.500 0.480 0.500 2,835,000 1,392,250 0.4911 50.00 49.50 50.00 48.00 50.00 28,350 49.109 0.00%
2019-08-05 0 0.500 0.495 0.500 0.480 0.500 2,290,000 1,121,875 0.4899 50.00 49.50 50.00 48.00 50.00 22,900 48.990 0.00%
2019-08-02 0 0.500 0.490 0.500 0.490 0.500 1,618,000 800,875 0.4950 50.00 49.00 50.00 49.00 50.00 16,180 49.498 0.00%
2019-08-01 0 0.500 0.490 0.500 0.495 0.500 1,620,000 802,000 0.4951 50.00 49.00 50.00 49.50 50.00 16,200 49.506 0.00%
2019-07-31 0 0.500 0.490 0.500 0.490 0.500 1,355,000 670,775 0.4950 50.00 49.00 50.00 49.00 50.00 13,550 49.504 0.00%
2019-07-30 0 0.500 0.490 0.500 0.490 0.500 2,100,000 1,035,325 0.4930 50.00 49.00 50.00 49.00 50.00 21,000 49.301 0.00%
2019-07-29 0 0.500 0.495 0.500 0.490 0.500 1,703,000 843,040 0.4950 50.00 49.50 50.00 49.00 50.00 17,030 49.503 0.00%
2019-07-26 0 0.500 0.490 0.500 0.490 0.500 2,125,000 1,052,550 0.4953 50.00 49.00 50.00 49.00 50.00 21,250 49.532 0.00%
2019-07-25 0 0.500 0.495 0.500 0.495 0.510 2,261,500 1,127,920 0.4987 50.00 49.50 50.00 49.50 51.00 22,615 49.875 0.00%
2019-07-24 0 0.500 0.500 0.510 0.500 0.510 1,975,000 988,150 0.5003 50.00 50.00 51.00 50.00 51.00 19,750 50.033 0.00%
2019-07-23 0 0.500 0.500 0.510 0.495 0.510 2,870,000 1,435,300 0.5001 50.00 50.00 51.00 49.50 51.00 28,700 50.010 0.00%
2019-07-22 0 0.500 0.495 0.510 0.495 0.510 2,505,900 1,257,932 0.5020 50.00 49.50 51.00 49.50 51.00 25,059 50.199 -1.96%
2019-07-19 0 0.510 0.500 0.510 0.495 0.510 1,895,000 949,275 0.5009 51.00 50.00 51.00 49.50 51.00 18,950 50.094 2.00%
2019-07-18 0 0.500 0.495 0.500 0.495 0.500 1,975,000 984,650 0.4986 50.00 49.50 50.00 49.50 50.00 19,750 49.856 0.00%
2019-07-17 0 0.500 0.495 0.500 0.495 0.500 1,625,000 806,950 0.4966 50.00 49.50 50.00 49.50 50.00 16,250 49.658 0.00%
2019-07-16 0 0.500 0.495 0.500 0.495 0.500 1,805,000 898,675 0.4979 50.00 49.50 50.00 49.50 50.00 18,050 49.788 0.00%
2019-07-15 0 0.500 0.495 0.500 0.490 0.500 1,909,500 944,815 0.4948 50.00 49.50 50.00 49.00 50.00 19,095 49.480 0.00%
2019-07-12 0 0.500 0.490 0.500 0.490 0.500 1,986,200 984,264 0.4956 50.00 49.00 50.00 49.00 50.00 19,862 49.555 0.00%
2019-07-11 0 0.500 0.490 0.495 0.490 0.500 1,926,000 958,525 0.4977 50.00 49.00 49.50 49.00 50.00 19,260 49.768 0.00%
2019-07-10 0 0.500 0.500 0.510 0.500 0.520 2,464,000 1,254,220 0.5090 50.00 50.00 51.00 50.00 52.00 24,640 50.902 0.00%
2019-07-09 0 0.500 0.500 0.510 0.500 0.520 1,812,700 922,492 0.5089 50.00 50.00 51.00 50.00 52.00 18,127 50.890 0.00%
2019-07-08 0 0.500 0.500 0.510 0.495 0.620 5,890,800 3,175,226 0.5390 50.00 50.00 51.00 49.50 62.00 58,908 53.901 0.00%
2019-07-05 0 0.500 0.495 0.500 0.495 0.500 2,455,000 1,216,450 0.4955 50.00 49.50 50.00 49.50 50.00 24,550 49.550 0.00%
2019-07-04 0 0.500 0.495 0.500 0.495 0.510 1,404,000 700,795 0.4991 50.00 49.50 50.00 49.50 51.00 14,040 49.914 0.00%
2019-07-03 0 0.500 0.490 0.500 0.495 0.510 2,861,000 1,429,660 0.4997 50.00 49.00 50.00 49.50 51.00 28,610 49.971 0.00%
2019-07-02 0 0.500 0.500 0.510 0.495 0.510 2,032,000 1,016,560 0.5003 50.00 50.00 51.00 49.50 51.00 20,320 50.028 0.00%
2019-06-28 0 0.500 0.500 0.510 0.500 0.530 2,111,000 1,073,080 0.5083 50.00 50.00 51.00 50.00 53.00 21,110 50.833 0.00%
2019-06-27 0 0.500 0.500 0.510 0.495 0.510 1,558,000 779,290 0.5002 50.00 50.00 51.00 49.50 51.00 15,580 50.019 -1.96%
2019-06-26 0 0.510 0.500 0.510 0.495 0.510 1,477,860 739,022 0.5001 51.00 50.00 51.00 49.50 51.00 14,779 50.006 0.00%
2019-06-25 0 0.510 0.495 0.510 0.495 0.510 1,880,000 939,875 0.4999 51.00 49.50 51.00 49.50 51.00 18,800 49.993 2.00%
2019-06-24 0 0.500 0.495 0.500 0.495 0.510 1,978,600 988,203 0.4994 50.00 49.50 50.00 49.50 51.00 19,786 49.945 0.00%
2019-06-21 0 0.500 0.495 0.500 0.495 0.500 2,105,000 1,047,925 0.4978 50.00 49.50 50.00 49.50 50.00 21,050 49.783 0.00%
2019-06-20 0 0.500 0.495 0.500 0.490 0.510 2,236,500 1,112,795 0.4976 50.00 49.50 50.00 49.00 51.00 22,365 49.756 -1.96%
2019-06-19 0 0.510 0.495 0.510 0.495 0.510 4,400,000 2,197,450 0.4994 51.00 49.50 51.00 49.50 51.00 44,000 49.942 2.00%
2019-06-18 0 0.500 0.495 0.500 0.495 0.510 1,892,760 945,899 0.4997 50.00 49.50 50.00 49.50 51.00 18,928 49.975 0.00%
2019-06-17 0 0.500 0.495 0.510 0.500 0.520 2,109,000 1,075,670 0.5100 50.00 49.50 51.00 50.00 52.00 21,090 51.004 0.00%
2019-06-14 0 0.500 0.490 0.500 0.495 0.590 2,875,000 1,523,625 0.5300 50.00 49.00 50.00 49.50 59.00 28,750 52.996 -13.79%
2019-06-13 0 0.580 0.580 0.590 0.495 0.590 4,335,000 2,374,025 0.5476 58.00 58.00 59.00 49.50 59.00 43,350 54.764 16.00%
2019-06-12 0 0.500 0.500 0.510 0.495 0.510 2,065,000 1,032,525 0.5000 50.00 50.00 51.00 49.50 51.00 20,650 50.001 0.00%
2019-06-11 0 0.500 0.490 0.500 0.490 0.500 2,121,500 1,051,255 0.4955 50.00 49.00 50.00 49.00 50.00 21,215 49.552 0.00%
2019-06-10 0 0.500 0.490 0.500 0.490 0.500 1,934,200 955,750 0.4941 50.00 49.00 50.00 49.00 50.00 19,342 49.413 0.00%
2019-06-06 0 0.500 0.490 0.500 0.490 0.500 1,596,500 793,305 0.4969 50.00 49.00 50.00 49.00 50.00 15,965 49.690 0.00%
2019-06-05 0 0.500 0.495 0.500 0.500 0.510 2,315,000 1,159,000 0.5006 50.00 49.50 50.00 50.00 51.00 23,150 50.065 -1.96%
2019-06-04 0 0.510 0.495 0.510 0.495 0.510 1,869,860 937,707 0.5015 51.00 49.50 51.00 49.50 51.00 18,699 50.149 2.00%
2019-06-03 0 0.500 0.500 0.510 0.500 0.510 1,324,500 668,410 0.5047 50.00 50.00 51.00 50.00 51.00 13,245 50.465 0.00%
2019-05-31 0 0.500 0.495 0.500 0.495 0.510 2,725,000 1,363,925 0.5005 50.00 49.50 50.00 49.50 51.00 27,250 50.052 -1.96%
2019-05-30 0 0.510 0.500 0.510 0.500 0.510 1,310,000 655,050 0.5000 51.00 50.00 51.00 50.00 51.00 13,100 50.004 0.00%
2019-05-29 0 0.510 0.500 0.510 0.495 0.510 1,520,000 759,025 0.4994 51.00 50.00 51.00 49.50 51.00 15,200 49.936 2.00%
2019-05-28 0 0.500 0.490 0.500 0.485 0.500 3,140,000 1,548,475 0.4931 50.00 49.00 50.00 48.50 50.00 31,400 49.314 0.00%
2019-05-27 0 0.500 0.495 0.500 0.495 0.510 1,633,360 818,612 0.5012 50.00 49.50 50.00 49.50 51.00 16,334 50.118 -1.96%
2019-05-24 0 0.510 0.500 0.510 0.490 0.510 2,745,180 1,352,635 0.4927 51.00 50.00 51.00 49.00 51.00 27,452 49.273 2.00%
2019-05-23 0 0.500 0.495 0.500 0.490 0.500 2,711,756 1,342,250 0.4950 50.00 49.50 50.00 49.00 50.00 27,118 49.497 0.00%
2019-05-22 0 0.500 0.495 0.500 0.485 0.500 2,625,000 1,293,300 0.4927 50.00 49.50 50.00 48.50 50.00 26,250 49.269 0.00%
2019-05-21 0 0.500 0.495 0.500 0.495 0.500 2,635,900 1,304,877 0.4950 50.00 49.50 50.00 49.50 50.00 26,359 49.504 0.00%
2019-05-20 0 0.500 0.495 0.500 0.485 0.500 1,929,500 949,845 0.4923 50.00 49.50 50.00 48.50 50.00 19,295 49.228 0.00%
2019-05-17 0 0.500 0.495 0.500 0.495 0.500 1,404,000 696,430 0.4960 50.00 49.50 50.00 49.50 50.00 14,040 49.603 0.00%
2019-05-16 0 0.500 0.490 0.500 0.490 0.500 1,585,340 789,418 0.4979 50.00 49.00 50.00 49.00 50.00 15,853 49.795 0.00%
2019-05-15 0 0.500 0.490 0.500 0.490 0.500 1,785,000 883,675 0.4951 50.00 49.00 50.00 49.00 50.00 17,850 49.506 0.00%
2019-05-14 0 0.500 0.495 0.500 0.485 0.500 1,830,900 898,623 0.4908 50.00 49.50 50.00 48.50 50.00 18,309 49.081 0.00%
2019-05-10 0 0.500 0.495 0.500 0.485 0.500 1,410,000 693,775 0.4920 50.00 49.50 50.00 48.50 50.00 14,100 49.204 0.00%
2019-05-09 0 0.500 0.495 0.500 0.490 0.500 1,981,540 976,238 0.4927 50.00 49.50 50.00 49.00 50.00 19,815 49.267 0.00%
2019-05-08 0 0.500 0.490 0.500 0.485 0.500 1,426,500 706,005 0.4949 50.00 49.00 50.00 48.50 50.00 14,265 49.492 0.00%
2019-05-07 0 0.500 0.490 0.500 0.485 0.500 3,202,880 1,570,953 0.4905 50.00 49.00 50.00 48.50 50.00 32,029 49.048 0.00%
2019-05-06 0 0.500 0.475 0.500 0.460 0.500 3,625,000 1,756,725 0.4846 50.00 47.50 50.00 46.00 50.00 36,250 48.461 -1.96%
2019-05-03 0 0.510 0.500 0.510 0.500 0.510 1,315,000 662,050 0.5035 51.00 50.00 51.00 50.00 51.00 13,150 50.346 0.00%
2019-05-02 0 0.510 0.500 0.510 0.495 0.510 1,675,000 838,225 0.5004 51.00 50.00 51.00 49.50 51.00 16,750 50.043 0.00%
2019-04-30 0 0.510 0.500 0.510 0.495 0.540 2,221,000 1,127,005 0.5074 51.00 50.00 51.00 49.50 54.00 22,210 50.743 0.00%
2019-04-29 0 0.510 0.500 0.510 0.500 0.510 1,488,600 757,596 0.5089 51.00 50.00 51.00 50.00 51.00 14,886 50.893 0.00%
2019-04-26 0 0.510 0.500 0.510 0.490 0.510 2,748,520 1,383,413 0.5033 51.00 50.00 51.00 49.00 51.00 27,485 50.333 0.00%
2019-04-25 0 0.510 0.495 0.510 0.500 0.520 1,600,000 809,100 0.5057 51.00 49.50 51.00 50.00 52.00 16,000 50.569 0.00%
2019-04-24 0 0.510 0.500 0.510 0.500 0.520 1,490,000 758,350 0.5090 51.00 50.00 51.00 50.00 52.00 14,900 50.896 -1.92%
2019-04-23 0 0.520 0.510 0.520 0.500 0.540 1,949,780 1,006,040 0.5160 52.00 51.00 52.00 50.00 54.00 19,498 51.598 1.96%
2019-04-18 0 0.510 0.500 0.510 0.490 0.510 2,389,000 1,204,010 0.5040 51.00 50.00 51.00 49.00 51.00 23,890 50.398 0.00%
2019-04-17 0 0.510 0.500 0.510 0.495 0.510 1,725,000 866,825 0.5025 51.00 50.00 51.00 49.50 51.00 17,250 50.251 2.00%
2019-04-16 0 0.500 0.500 0.510 0.500 0.510 1,463,000 738,040 0.5045 50.00 50.00 51.00 50.00 51.00 14,630 50.447 -1.96%
2019-04-15 0 0.510 0.500 0.510 0.495 0.510 1,610,000 814,975 0.5062 51.00 50.00 51.00 49.50 51.00 16,100 50.620 0.00%
2019-04-12 0 0.510 0.495 0.510 0.495 0.510 4,485,420 2,245,501 0.5006 51.00 49.50 51.00 49.50 51.00 44,854 50.062 0.00%
2019-04-11 0 0.510 0.500 0.510 0.500 0.530 2,520,000 1,300,950 0.5163 51.00 50.00 51.00 50.00 53.00 25,200 51.625 -3.77%
2019-04-10 0 0.530 0.520 0.530 0.500 0.600 5,275,900 2,878,977 0.5457 53.00 52.00 53.00 50.00 60.00 52,759 54.568 1.92%
2019-04-09 0 0.520 0.500 0.510 0.490 0.550 3,396,160 1,746,172 0.5142 52.00 50.00 51.00 49.00 55.00 33,962 51.416 1.96%
2019-04-08 0 0.510 0.500 0.510 0.490 0.510 3,390,400 1,695,617 0.5001 51.00 50.00 51.00 49.00 51.00 33,904 50.012 0.00%
2019-04-04 0 0.510 0.510 0.520 0.510 0.530 1,725,000 896,000 0.5194 51.00 51.00 52.00 51.00 53.00 17,250 51.942 -3.77%
2019-04-03 0 0.530 0.520 0.530 0.520 0.530 1,634,980 856,889 0.5241 53.00 52.00 53.00 52.00 53.00 16,350 52.410 0.00%
2019-04-02 0 0.530 0.520 0.530 0.520 0.570 5,038,000 2,682,950 0.5325 53.00 52.00 53.00 52.00 57.00 50,380 53.254 -5.36%
2019-04-01 0 0.560 0.550 0.560 0.530 0.560 5,105,000 2,762,300 0.5411 56.00 55.00 56.00 53.00 56.00 51,050 54.110 0.00%
2019-03-29 0 0.560 0.540 0.560 0.530 0.560 4,645,000 2,541,850 0.5472 56.00 54.00 56.00 53.00 56.00 46,450 54.722 0.00%
2019-03-28 0 0.560 0.550 0.560 0.540 0.570 3,625,000 1,997,250 0.5510 56.00 55.00 56.00 54.00 57.00 36,250 55.097 -1.75%
2019-03-27 0 0.570 0.550 0.570 0.550 0.570 2,136,000 1,195,580 0.5597 57.00 55.00 57.00 55.00 57.00 21,360 55.973 0.00%
2019-03-26 0 0.570 0.560 0.570 0.540 0.570 2,868,000 1,577,230 0.5499 57.00 56.00 57.00 54.00 57.00 28,680 54.994 0.00%
2019-03-25 0 0.570 0.560 0.570 0.550 0.570 1,595,000 886,000 0.5555 57.00 56.00 57.00 55.00 57.00 15,950 55.549 0.00%
2019-03-22 0 0.570 0.550 0.570 0.550 0.570 2,255,940 1,267,684 0.5619 57.00 55.00 57.00 55.00 57.00 22,559 56.193 -1.72%
2019-03-21 0 0.580 0.560 0.580 0.560 0.600 2,767,700 1,583,100 0.5720 58.00 56.00 58.00 56.00 60.00 27,677 57.199 -1.69%
2019-03-20 0 0.590 0.570 0.590 0.570 0.630 8,160,000 4,889,550 0.5992 59.00 57.00 59.00 57.00 63.00 81,600 59.921 3.51%
2019-03-19 0 0.570 0.560 0.570 0.540 0.640 8,289,600 4,829,882 0.5826 57.00 56.00 57.00 54.00 64.00 82,896 58.264 -1.72%
2019-03-18 0 0.580 0.570 0.580 0.560 0.580 1,364,500 779,160 0.5710 58.00 57.00 58.00 56.00 58.00 13,645 57.102 0.00%
2019-03-15 0 0.580 0.560 0.580 0.570 0.580 1,563,000 893,840 0.5719 58.00 56.00 58.00 57.00 58.00 15,630 57.187 0.00%
2019-03-14 0 0.580 0.560 0.580 0.560 0.580 2,397,800 1,364,112 0.5689 58.00 56.00 58.00 56.00 58.00 23,978 56.890 0.00%
2019-03-13 0 0.580 0.570 0.580 0.570 0.590 1,420,000 816,850 0.5752 58.00 57.00 58.00 57.00 59.00 14,200 57.525 -1.69%
2019-03-12 0 0.590 0.570 0.590 0.550 0.590 2,457,580 1,393,326 0.5670 59.00 57.00 59.00 55.00 59.00 24,576 56.695 0.00%
2019-03-11 0 0.590 0.570 0.590 0.560 0.590 1,750,000 1,004,200 0.5738 59.00 57.00 59.00 56.00 59.00 17,500 57.383 0.00%
2019-03-08 0 0.590 0.580 0.590 0.570 0.590 2,130,000 1,231,200 0.5780 59.00 58.00 59.00 57.00 59.00 21,300 57.803 0.00%
2019-03-07 0 0.590 0.580 0.590 0.570 0.600 2,111,700 1,237,990 0.5863 59.00 58.00 59.00 57.00 60.00 21,117 58.625 -1.67%
2019-03-06 0 0.600 0.590 0.600 0.580 0.600 1,560,000 919,850 0.5896 60.00 59.00 60.00 58.00 60.00 15,600 58.965 0.00%
2019-03-05 0 0.600 0.590 0.600 0.590 0.600 2,472,400 1,471,396 0.5951 60.00 59.00 60.00 59.00 60.00 24,724 59.513 0.00%
2019-03-04 0 0.600 0.590 0.600 0.590 0.600 1,794,000 1,063,990 0.5931 60.00 59.00 60.00 59.00 60.00 17,940 59.308 0.00%
2019-03-01 0 0.600 0.590 0.600 0.580 0.600 1,925,600 1,138,786 0.5914 60.00 59.00 60.00 58.00 60.00 19,256 59.139 0.00%
2019-02-28 0 0.600 0.590 0.600 0.590 0.620 6,210,000 3,761,950 0.6058 60.00 59.00 60.00 59.00 62.00 62,100 60.579 0.00%
2019-02-27 0 0.600 0.590 0.600 0.580 0.610 4,065,000 2,416,900 0.5946 60.00 59.00 60.00 58.00 61.00 40,650 59.456 0.00%
2019-02-26 0 0.600 0.590 0.600 0.580 0.630 5,427,500 3,228,065 0.5948 60.00 59.00 60.00 58.00 63.00 54,275 59.476 -1.64%
2019-02-25 0 0.610 0.600 0.610 0.580 0.620 6,025,000 3,643,400 0.6047 61.00 60.00 61.00 58.00 62.00 60,250 60.471 3.39%
2019-02-22 0 0.590 0.590 0.600 0.590 0.620 8,260,900 4,987,354 0.6037 59.00 59.00 60.00 59.00 62.00 82,609 60.373 -6.35%
2019-02-21 0 0.630 0.610 0.630 0.590 0.630 4,249,400 2,572,602 0.6054 63.00 61.00 63.00 59.00 63.00 42,494 60.540 5.00%
2019-02-20 0 0.600 0.600 0.610 0.590 0.660 8,486,900 5,264,362 0.6203 60.00 60.00 61.00 59.00 66.00 84,869 62.029 -4.76%
2019-02-19 0 0.630 0.620 0.640 0.600 0.660 9,901,500 6,409,135 0.6473 63.00 62.00 64.00 60.00 66.00 99,015 64.729 3.28%
2019-02-18 0 0.610 0.600 0.610 0.580 0.680 7,533,300 4,570,114 0.6067 61.00 60.00 61.00 58.00 68.00 75,333 60.665 -1.61%
2019-02-15 0 0.620 0.610 0.630 0.610 0.660 1,860,000 1,195,600 0.6428 62.00 61.00 63.00 61.00 66.00 18,600 64.280 0.00%
2019-02-14 0 0.620 0.620 0.630 0.610 0.660 2,040,000 1,286,850 0.6308 62.00 62.00 63.00 61.00 66.00 20,400 63.081 -6.06%
2019-02-13 0 0.660 0.640 0.660 0.640 0.700 2,821,800 1,874,654 0.6643 66.00 64.00 66.00 64.00 70.00 28,218 66.435 -2.94%
2019-02-12 0 0.680 0.670 0.680 0.590 0.690 4,535,000 2,905,750 0.6407 68.00 67.00 68.00 59.00 69.00 45,350 64.074 4.62%
2019-02-11 0 0.650 0.640 0.660 0.640 0.690 2,771,200 1,813,044 0.6542 65.00 64.00 66.00 64.00 69.00 27,712 65.425 -7.14%
2019-02-08 0 0.700 0.680 0.700 0.660 0.700 1,065,360 723,276 0.6789 70.00 68.00 70.00 66.00 70.00 10,654 67.890 1.45%
2019-02-04 0 0.690 0.680 0.690 0.680 0.700 505,000 347,400 0.6879 69.00 68.00 69.00 68.00 70.00 5,050 68.792 -1.43%
2019-02-01 0 0.700 0.680 0.700 0.660 0.700 1,205,000 822,750 0.6828 70.00 68.00 70.00 66.00 70.00 12,050 68.278 0.00%
2019-01-31 0 0.700 0.680 0.700 0.630 0.700 1,230,000 818,050 0.6651 70.00 68.00 70.00 63.00 70.00 12,300 66.508 2.94%
2019-01-30 0 0.680 0.650 0.680 0.610 0.680 1,496,000 972,600 0.6501 68.00 65.00 68.00 61.00 68.00 14,960 65.013 -1.45%
2019-01-29 0 0.690 0.670 0.690 0.650 0.700 1,483,000 997,870 0.6729 69.00 67.00 69.00 65.00 70.00 14,830 67.287 0.00%
2019-01-28 0 0.690 0.670 0.690 0.660 0.700 950,600 647,690 0.6813 69.00 67.00 69.00 66.00 70.00 9,506 68.135 1.47%
2019-01-25 0 0.680 0.660 0.680 0.650 0.720 1,531,310 1,048,049 0.6844 68.00 66.00 68.00 65.00 72.00 15,313 68.441 -4.23%
2019-01-24 0 0.710 0.680 0.710 0.690 0.740 865,000 610,900 0.7062 71.00 68.00 71.00 69.00 74.00 8,650 70.624 0.00%
2019-01-23 0 0.710 0.680 0.710 0.680 0.730 1,041,600 719,540 0.6908 71.00 68.00 71.00 68.00 73.00 10,416 69.080 2.90%
2019-01-22 0 0.690 0.680 0.700 0.680 0.740 1,145,000 810,350 0.7077 69.00 68.00 70.00 68.00 74.00 11,450 70.773 0.00%
2019-01-21 0 0.690 0.680 0.690 0.680 0.800 4,205,000 2,962,100 0.7044 69.00 68.00 69.00 68.00 80.00 42,050 70.442 -1.43%
2019-01-18 0 0.700 0.670 0.700 0.660 0.730 1,195,000 818,650 0.6851 70.00 67.00 70.00 66.00 73.00 11,950 68.506 0.00%
2019-01-17 0 0.700 0.680 0.700 0.660 0.720 898,000 618,740 0.6890 70.00 68.00 70.00 66.00 72.00 8,980 68.902 1.45%
2019-01-16 0 0.690 0.690 0.700 0.680 0.750 4,350,000 3,011,100 0.6922 69.00 69.00 70.00 68.00 75.00 43,500 69.221 0.00%
2019-01-15 0 0.690 0.690 0.700 0.680 0.760 4,603,000 3,404,530 0.7396 69.00 69.00 70.00 68.00 76.00 46,030 73.963 -5.48%
2019-01-14 0 0.730 0.710 0.730 0.720 0.780 1,055,000 784,450 0.7436 73.00 71.00 73.00 72.00 78.00 10,550 74.355 -2.67%
2019-01-11 0 0.750 0.730 0.750 0.720 0.780 8,150,000 6,146,950 0.7542 75.00 73.00 75.00 72.00 78.00 81,500 75.423 1.35%
2019-01-10 0 0.740 0.720 0.740 0.730 0.740 561,500 411,325 0.7325 74.00 72.00 74.00 73.00 74.00 5,615 73.255 -2.63%
2019-01-09 0 0.760 0.710 0.760 - - 0 0 - 76.00 71.00 76.00 - - 0 - -1.30%
2019-01-08 0 0.770 0.710 0.770 - - 0 0 - 77.00 71.00 77.00 - - 0 - 0.00%
2019-01-07 0 0.770 0.730 0.770 0.710 0.780 57,620 41,582 0.7217 77.00 73.00 77.00 71.00 78.00 576 72.166 6.94%
2019-01-04 0 0.720 0.710 0.750 0.540 0.760 1,270,000 801,850 0.6314 72.00 71.00 75.00 54.00 76.00 12,700 63.138 -5.26%
2019-01-03 0 0.760 0.760 0.800 0.760 0.760 130,000 98,800 0.7600 76.00 76.00 80.00 76.00 76.00 1,300 76.000 0.00%
2019-01-02 0 0.760 0.760 0.780 0.760 0.760 40,120 30,486 0.7599 76.00 76.00 78.00 76.00 76.00 401 75.987 0.00%
2018-12-31 0 0.760 0.760 0.800 0.750 0.760 73,000 54,710 0.7495 76.00 76.00 80.00 75.00 76.00 730 74.945 -3.80%
2018-12-28 0 0.790 0.750 0.790 0.790 0.790 10,000 7,900 0.7900 79.00 75.00 79.00 79.00 79.00 100 79.000 1.28%
2018-12-27 0 0.780 0.770 0.800 0.770 0.790 170,000 132,650 0.7803 78.00 77.00 80.00 77.00 79.00 1,700 78.029 -1.27%
2018-12-24 0 0.790 0.790 0.800 0.750 0.810 1,050,000 819,700 0.7807 79.00 79.00 80.00 75.00 81.00 10,500 78.067 0.00%
2018-12-21 0 0.790 0.780 0.810 - - 180 135 0.7500 79.00 78.00 81.00 - - 2 75.000 0.00%
2018-12-20 0 0.790 0.790 0.810 0.790 0.890 2,546,200 2,163,776 0.8498 79.00 79.00 81.00 79.00 89.00 25,462 84.981 2.60%
2018-12-19 0 0.770 0.770 0.800 0.770 0.820 5,120,000 4,061,900 0.7933 77.00 77.00 80.00 77.00 82.00 51,200 79.334 -2.53%
2018-12-18 0 0.790 0.780 0.810 0.780 0.900 1,700,360 1,466,666 0.8626 79.00 78.00 81.00 78.00 90.00 17,004 86.256 0.00%
2018-12-17 0 0.790 0.790 0.810 0.790 0.800 110,960 88,470 0.7973 79.00 79.00 81.00 79.00 80.00 1,110 79.731 -2.47%
2018-12-14 0 0.810 0.800 0.860 0.770 0.910 2,495,600 2,101,556 0.8421 81.00 80.00 86.00 77.00 91.00 24,956 84.210 1.25%
2018-12-13 0 0.800 0.770 0.800 0.780 0.800 70,000 55,350 0.7907 80.00 77.00 80.00 78.00 80.00 700 79.071 1.27%
2018-12-12 0 0.790 0.760 0.820 0.790 0.790 85,621 67,603 0.7896 79.00 76.00 82.00 79.00 79.00 856 78.956 0.00%
2018-12-11 0 0.790 0.790 0.800 0.750 0.790 680,000 531,050 0.7810 79.00 79.00 80.00 75.00 79.00 6,800 78.096 0.00%
2018-12-10 0 0.790 0.760 0.790 0.750 0.790 550,000 422,150 0.7675 79.00 76.00 79.00 75.00 79.00 5,500 76.755 0.00%
2018-12-07 0 0.790 0.760 0.790 0.455 0.810 25,415,000 19,040,225 0.7492 79.00 76.00 79.00 45.50 81.00 254,150 74.917 -2.47%
2018-12-06 0 0.810 0.790 0.810 0.740 0.810 3,760,000 2,938,950 0.7816 81.00 79.00 81.00 74.00 81.00 37,600 78.164 3.85%
2018-12-05 0 0.780 0.780 0.820 0.770 0.810 78,000 60,780 0.7792 78.00 78.00 82.00 77.00 81.00 780 77.923 -4.88%
2018-12-04 0 0.820 0.820 0.830 0.800 0.830 110,200 89,074 0.8083 82.00 82.00 83.00 80.00 83.00 1,102 80.829 -1.20%
2018-12-03 0 0.830 0.810 0.840 0.830 0.830 222,500 184,570 0.8295 83.00 81.00 84.00 83.00 83.00 2,225 82.953 2.47%
2018-11-30 0 0.810 0.810 0.840 0.810 0.840 265,300 216,187 0.8149 81.00 81.00 84.00 81.00 84.00 2,653 81.488 -3.57%
2018-11-29 0 0.840 0.820 0.840 0.840 0.840 10,000 8,400 0.8400 84.00 82.00 84.00 84.00 84.00 100 84.000 0.00%
2018-11-28 0 0.840 0.820 0.840 0.840 0.840 240,000 201,600 0.8400 84.00 82.00 84.00 84.00 84.00 2,400 84.000 0.00%
2018-11-27 0 0.840 0.820 0.840 0.840 0.840 366,350 307,669 0.8398 84.00 82.00 84.00 84.00 84.00 3,663 83.982 0.00%
2018-11-26 0 0.840 0.840 0.850 0.840 0.840 20,000 16,800 0.8400 84.00 84.00 85.00 84.00 84.00 200 84.000 1.20%
2018-11-23 0 0.830 0.820 0.840 0.830 0.850 269,000 225,090 0.8368 83.00 82.00 84.00 83.00 85.00 2,690 83.677 -1.19%
2018-11-22 0 0.840 0.840 0.850 0.830 0.890 204,840 176,072 0.8596 84.00 84.00 85.00 83.00 89.00 2,048 85.956 -1.18%
2018-11-21 0 0.850 0.850 0.880 0.850 0.860 126,600 108,712 0.8587 85.00 85.00 88.00 85.00 86.00 1,266 85.870 -3.41%
2018-11-20 0 0.880 0.860 0.880 0.850 0.880 165,000 142,350 0.8627 88.00 86.00 88.00 85.00 88.00 1,650 86.273 1.15%
2018-11-19 0 0.870 0.860 0.870 0.860 0.880 183,600 160,218 0.8726 87.00 86.00 87.00 86.00 88.00 1,836 87.265 -2.25%
2018-11-16 0 0.890 0.860 0.890 0.850 0.890 506,000 436,970 0.8636 89.00 86.00 89.00 85.00 89.00 5,060 86.358 4.71%
2018-11-15 0 0.850 0.840 0.850 0.840 0.850 245,000 208,200 0.8498 85.00 84.00 85.00 84.00 85.00 2,450 84.980 -3.41%
2018-11-14 0 0.880 0.860 0.880 0.860 0.880 30,000 26,300 0.8767 88.00 86.00 88.00 86.00 88.00 300 87.667 2.33%
2018-11-13 0 0.860 0.860 0.900 0.860 0.860 5,000 4,300 0.8600 86.00 86.00 90.00 86.00 86.00 50 86.000 -4.44%
2018-11-12 0 0.900 0.860 0.900 - - 780 647 0.8295 90.00 86.00 90.00 - - 8 82.949 0.00%
2018-11-09 0 0.900 0.860 0.900 - - 0 0 - 90.00 86.00 90.00 - - 0 - 0.00%
2018-11-08 0 0.900 0.860 0.900 0.900 0.900 100,000 90,000 0.9000 90.00 86.00 90.00 90.00 90.00 1,000 90.000 0.00%
2018-11-07 0 0.900 0.860 0.910 0.900 0.920 31,500 28,415 0.9021 90.00 86.00 91.00 90.00 92.00 315 90.206 4.65%
2018-11-06 0 0.860 0.860 0.880 - - 0 0 - 86.00 86.00 88.00 - - 0 - 0.00%
2018-11-05 0 0.860 0.860 0.880 0.860 0.880 105,400 91,536 0.8685 86.00 86.00 88.00 86.00 88.00 1,054 86.846 -3.37%
2018-11-02 0 0.890 0.880 0.930 0.830 0.950 4,556,600 4,118,731 0.9039 89.00 88.00 93.00 83.00 95.00 45,566 90.390 3.49%
2018-11-01 0 0.860 0.860 0.900 0.860 0.860 8,000 6,790 0.8488 86.00 86.00 90.00 86.00 86.00 80 84.875 -4.44%
2018-10-31 0 0.900 0.860 0.900 0.930 0.930 24,500 22,290 0.9098 90.00 86.00 90.00 93.00 93.00 245 90.980 -3.23%
2018-10-30 0 0.930 0.860 0.930 0.700 0.950 1,065,360 960,191 0.9013 93.00 86.00 93.00 70.00 95.00 10,654 90.128 8.14%
2018-10-29 0 0.860 0.850 0.860 0.860 0.860 57,400 49,268 0.8583 86.00 85.00 86.00 86.00 86.00 574 85.833 0.00%
2018-10-26 0 0.860 0.860 0.870 0.860 0.870 245,000 210,900 0.8608 86.00 86.00 87.00 86.00 87.00 2,450 86.082 1.18%
2018-10-25 0 0.850 0.850 0.880 0.850 0.900 65,000 57,350 0.8823 85.00 85.00 88.00 85.00 90.00 650 88.231 -1.16%
2018-10-24 0 0.860 0.860 0.870 0.860 0.870 110,000 95,000 0.8636 86.00 86.00 87.00 86.00 87.00 1,100 86.364 0.00%
2018-10-23 0 0.860 0.860 0.880 0.860 0.870 535,000 460,950 0.8616 86.00 86.00 88.00 86.00 87.00 5,350 86.159 0.00%
2018-10-22 0 0.860 0.860 0.880 0.860 0.870 47,500 40,870 0.8604 86.00 86.00 88.00 86.00 87.00 475 86.042 -3.37%
2018-10-19 0 0.890 0.870 0.890 0.850 0.940 1,200,000 1,084,800 0.9040 89.00 87.00 89.00 85.00 94.00 12,000 90.400 2.30%
2018-10-18 0 0.870 0.860 0.890 0.850 0.930 713,000 641,480 0.8997 87.00 86.00 89.00 85.00 93.00 7,130 89.969 1.16%
2018-10-16 0 0.860 0.810 0.860 0.860 0.860 197,100 169,422 0.8596 86.00 81.00 86.00 86.00 86.00 1,971 85.957 1.18%
2018-10-15 0 0.850 0.850 0.900 0.850 0.870 101,000 86,710 0.8585 85.00 85.00 90.00 85.00 87.00 1,010 85.851 0.00%
2018-10-12 0 0.850 0.850 0.880 0.850 0.940 677,900 631,628 0.9317 85.00 85.00 88.00 85.00 94.00 6,779 93.174 4.94%
2018-10-11 0 0.810 0.810 0.840 0.810 0.960 1,274,120 1,112,457 0.8731 81.00 81.00 84.00 81.00 96.00 12,741 87.312 -5.81%
2018-10-10 0 0.860 0.860 0.880 0.860 0.880 198,200 173,006 0.8729 86.00 86.00 88.00 86.00 88.00 1,982 87.289 1.18%
2018-10-09 0 0.850 0.850 0.860 0.800 0.950 1,915,000 1,736,000 0.9065 85.00 85.00 86.00 80.00 95.00 19,150 90.653 0.00%
2018-10-08 0 0.850 0.800 0.850 0.850 0.860 208,600 178,310 0.8548 85.00 80.00 85.00 85.00 86.00 2,086 85.479 -3.41%
2018-10-05 0 0.880 0.880 0.910 0.870 0.950 712,500 666,803 0.9359 88.00 88.00 91.00 87.00 95.00 7,125 93.586 1.15%
2018-10-04 0 0.870 0.850 0.940 - - 1,500 1,200 0.8000 87.00 85.00 94.00 - - 15 80.000 0.00%
2018-10-03 0 0.870 0.870 0.910 0.870 0.960 1,495,000 1,357,400 0.9080 87.00 87.00 91.00 87.00 96.00 14,950 90.796 -3.33%
2018-10-02 0 0.900 0.850 0.930 0.810 0.950 1,569,600 1,416,408 0.9024 90.00 85.00 93.00 81.00 95.00 15,696 90.240 11.11%
2018-09-28 0 0.810 0.800 0.810 0.750 0.910 4,125,000 3,491,250 0.8464 81.00 80.00 81.00 75.00 91.00 41,250 84.636 1.25%
2018-09-27 0 0.800 0.800 0.810 0.700 0.810 3,060,000 2,337,750 0.7640 80.00 80.00 81.00 70.00 81.00 30,600 76.397 1.27%
2018-09-26 0 0.790 0.790 0.810 0.790 0.820 701,950 561,851 0.8004 79.00 79.00 81.00 79.00 82.00 7,019 80.041 -5.95%
2018-09-24 0 0.840 0.840 0.890 - - 4,345,000 3,649,800 0.8400 84.00 84.00 89.00 - - 43,450 84.000 0.00%
2018-09-21 0 0.840 0.830 0.840 0.800 0.880 34,382,790 28,938,809 0.8417 84.00 83.00 84.00 80.00 88.00 343,828 84.167 -1.18%
2018-09-20 0 0.850 0.830 0.860 0.810 0.860 121,000 100,790 0.8330 85.00 83.00 86.00 81.00 86.00 1,210 83.298 -2.30%
2018-09-19 0 0.870 0.830 0.870 0.830 0.880 898,900 771,598 0.8584 87.00 83.00 87.00 83.00 88.00 8,989 85.838 -2.25%
2018-09-18 0 0.890 0.870 0.900 0.870 0.890 417,100 365,714 0.8768 89.00 87.00 90.00 87.00 89.00 4,171 87.680 -2.20%
2018-09-17 0 0.910 0.860 0.910 0.870 0.920 188,440 166,255 0.8823 91.00 86.00 91.00 87.00 92.00 1,884 88.227 4.60%
2018-09-14 0 0.870 0.860 0.880 0.860 0.920 218,000 192,650 0.8837 87.00 86.00 88.00 86.00 92.00 2,180 88.372 -3.33%
2018-09-13 0 0.900 0.900 0.920 0.850 1.020 8,230,000 7,734,900 0.9398 90.00 90.00 92.00 85.00 102.0 82,300 93.984 -2.17%
2018-09-12 0 0.920 0.910 0.930 0.870 1.010 1,687,522 1,604,051 0.9505 92.00 91.00 93.00 87.00 101.0 16,875 95.054 0.00%
2018-09-11 0 0.920 0.880 0.920 0.880 1.000 328,000 293,750 0.8956 92.00 88.00 92.00 88.00 100.0 3,280 89.558 3.37%
2018-09-10 0 0.890 0.880 0.930 0.890 0.930 55,000 49,900 0.9073 89.00 88.00 93.00 89.00 93.00 550 90.727 -4.30%
2018-09-07 0 0.930 0.910 0.930 0.930 0.960 64,000 60,170 0.9402 93.00 91.00 93.00 93.00 96.00 640 94.016 0.00%
2018-09-06 0 0.930 0.920 0.950 0.900 0.930 144,800 132,280 0.9135 93.00 92.00 95.00 90.00 93.00 1,448 91.354 1.09%
2018-09-05 0 0.920 0.900 0.920 0.920 0.920 11,200 10,256 0.9157 92.00 90.00 92.00 92.00 92.00 112 91.571 -1.08%
2018-09-04 0 0.930 0.920 0.990 0.900 1.000 485,000 461,000 0.9505 93.00 92.00 99.00 90.00 100.0 4,850 95.052 -1.06%
2018-09-03 0 0.940 0.930 0.940 0.920 0.940 77,360 71,940 0.9299 94.00 93.00 94.00 92.00 94.00 774 92.994 1.08%
2018-08-31 0 0.930 0.880 0.930 - - 0 0 - 93.00 88.00 93.00 - - 0 - -1.06%
2018-08-30 0 0.940 0.920 0.940 0.950 1.110 25,000 24,550 0.9820 94.00 92.00 94.00 95.00 111.0 250 98.200 4.44%
2018-08-29 0 0.900 0.900 0.910 0.900 0.940 305,900 281,092 0.9189 90.00 90.00 91.00 90.00 94.00 3,059 91.890 -3.23%
2018-08-28 0 0.930 0.900 0.930 0.900 0.940 530,000 489,550 0.9237 93.00 90.00 93.00 90.00 94.00 5,300 92.368 -2.11%
2018-08-27 0 0.950 0.880 0.950 0.950 0.950 15,000 14,250 0.9500 95.00 88.00 95.00 95.00 95.00 150 95.000 -2.06%
2018-08-24 0 0.970 0.860 0.970 0.960 1.010 70,600 68,342 0.9680 97.00 86.00 97.00 96.00 101.0 706 96.802 1.04%
2018-08-23 0 0.960 0.950 0.970 0.960 1.010 435,000 427,150 0.9820 96.00 95.00 97.00 96.00 101.0 4,350 98.195 6.67%
2018-08-22 0 0.900 0.900 0.910 0.850 0.910 40,360 36,256 0.8983 90.00 90.00 91.00 85.00 91.00 404 89.832 -1.10%
2018-08-21 0 0.910 0.910 0.930 0.900 0.950 712,980 646,572 0.9069 91.00 91.00 93.00 90.00 95.00 7,130 90.686 -4.21%
2018-08-20 0 0.950 0.920 0.960 0.940 0.950 43,000 40,620 0.9447 95.00 92.00 96.00 94.00 95.00 430 94.465 0.00%
2018-08-17 0 0.950 0.950 0.960 0.950 1.000 60,100 57,310 0.9536 95.00 95.00 96.00 95.00 100.0 601 95.358 1.06%
2018-08-16 0 0.940 0.900 0.940 0.920 0.960 1,125,800 1,067,120 0.9479 94.00 90.00 94.00 92.00 96.00 11,258 94.788 -2.08%
2018-08-15 0 0.960 0.960 0.970 0.820 1.010 1,096,500 1,055,580 0.9627 96.00 96.00 97.00 82.00 101.0 10,965 96.268 -4.00%
2018-08-14 0 1.000 1.000 1.010 0.970 1.000 1,895,300 1,869,379 0.9863 100.0 100.0 101.0 97.00 100.0 18,953 98.632 -0.99%
2018-08-13 0 1.010 0.990 1.020 0.990 1.030 2,436,200 2,470,702 1.0142 101.0 99.00 102.0 99.00 103.0 24,362 101.42 -1.94%
2018-08-10 0 1.030 1.030 1.040 1.030 1.040 141,000 145,880 1.0346 103.0 103.0 104.0 103.0 104.0 1,410 103.46 -0.96%
2018-08-09 0 1.040 1.030 1.080 1.030 1.100 715,000 758,650 1.0610 104.0 103.0 108.0 103.0 110.0 7,150 106.10 -1.89%
2018-08-08 0 1.060 1.030 1.060 1.040 1.070 173,781 181,396 1.0438 106.0 103.0 106.0 104.0 107.0 1,738 104.38 -2.75%
2018-08-07 0 1.090 1.070 1.090 1.070 1.100 136,405 146,861 1.0767 109.0 107.0 109.0 107.0 110.0 1,364 107.67 1.87%
2018-08-06 0 1.070 1.030 1.070 1.030 1.120 523,000 551,510 1.0545 107.0 103.0 107.0 103.0 112.0 5,230 105.45 0.00%
2018-08-03 0 1.070 1.070 1.090 1.030 1.130 375,240 406,082 1.0822 107.0 107.0 109.0 103.0 113.0 3,752 108.22 3.88%
2018-08-02 0 1.030 1.030 1.100 1.030 1.030 6,000 6,140 1.0233 103.0 103.0 110.0 103.0 103.0 60 102.33 -1.90%
2018-08-01 0 1.050 1.040 1.070 1.050 1.070 466,500 492,030 1.0547 105.0 104.0 107.0 105.0 107.0 4,665 105.47 0.00%
2018-07-31 0 1.050 1.050 1.120 1.050 1.130 695,000 762,400 1.0970 105.0 105.0 112.0 105.0 113.0 6,950 109.70 -5.41%
2018-07-30 0 1.110 1.040 1.110 1.040 1.120 175,000 185,150 1.0580 111.0 104.0 111.0 104.0 112.0 1,750 105.80 2.78%
2018-07-27 0 1.080 1.020 1.100 1.050 1.080 23,600 24,922 1.0560 108.0 102.0 110.0 105.0 108.0 236 105.60 2.86%
2018-07-26 0 1.050 1.050 1.100 1.050 1.130 843,220 936,791 1.1110 105.0 105.0 110.0 105.0 113.0 8,432 111.10 -5.41%
2018-07-25 0 1.110 1.070 1.110 1.120 1.120 5,000 5,600 1.1200 111.0 107.0 111.0 112.0 112.0 50 112.00 -0.89%
2018-07-24 0 1.120 1.100 1.120 1.080 1.130 280,000 310,200 1.1079 112.0 110.0 112.0 108.0 113.0 2,800 110.79 8.74%
2018-07-23 0 1.030 1.030 1.080 1.000 1.010 100,000 100,600 1.0060 103.0 103.0 108.0 100.0 101.0 1,000 100.60 -0.96%
2018-07-20 0 1.040 1.010 1.060 1.040 1.060 98,000 102,990 1.0509 104.0 101.0 106.0 104.0 106.0 980 105.09 -1.89%
2018-07-19 0 1.060 1.040 1.060 1.040 1.070 161,500 171,465 1.0617 106.0 104.0 106.0 104.0 107.0 1,615 106.17 -0.93%
2018-07-18 0 1.070 1.010 1.070 - - 0 0 - 107.0 101.0 107.0 - - 0 - 0.00%
2018-07-17 0 1.070 1.000 1.070 0.980 1.080 40,000 41,100 1.0275 107.0 100.0 107.0 98.00 108.0 400 102.75 10.31%
2018-07-16 0 0.970 0.970 0.980 0.900 1.040 1,884,440 1,880,590 0.9980 97.00 97.00 98.00 90.00 104.0 18,844 99.796 -5.83%
2018-07-13 0 1.030 1.030 1.050 1.000 1.100 190,000 195,750 1.0303 103.0 103.0 105.0 100.0 110.0 1,900 103.03 0.00%
2018-07-12 0 1.030 1.020 1.120 1.010 1.030 401,600 405,950 1.0108 103.0 102.0 112.0 101.0 103.0 4,016 101.08 -0.96%
2018-07-11 0 1.040 1.040 1.050 1.000 1.050 700,000 716,400 1.0234 104.0 104.0 105.0 100.0 105.0 7,000 102.34 4.00%
2018-07-10 0 1.000 1.000 1.010 1.000 1.130 1,596,000 1,651,340 1.0347 100.0 100.0 101.0 100.0 113.0 15,960 103.47 -12.28%
2018-07-09 0 1.140 1.110 1.150 1.070 1.170 1,620,000 1,734,400 1.0706 114.0 111.0 115.0 107.0 117.0 16,200 107.06 5.56%
2018-07-06 0 1.080 1.050 1.080 1.050 1.130 531,000 580,500 1.0932 108.0 105.0 108.0 105.0 113.0 5,310 109.32 -6.09%
2018-07-05 0 1.150 1.130 1.150 1.130 1.150 315,000 358,850 1.1392 115.0 113.0 115.0 113.0 115.0 3,150 113.92 0.88%
2018-07-04 0 1.140 1.140 1.160 1.120 1.160 435,000 494,350 1.1364 114.0 114.0 116.0 112.0 116.0 4,350 113.64 -1.72%
2018-07-03 0 1.160 1.160 1.190 1.130 1.160 295,000 336,450 1.1405 116.0 116.0 119.0 113.0 116.0 2,950 114.05 0.00%
2018-06-29 0 1.160 1.150 1.200 1.150 1.200 372,240 435,331 1.1695 116.0 115.0 120.0 115.0 120.0 3,722 116.95 -1.69%
2018-06-28 0 1.180 1.150 1.180 1.140 1.200 333,400 387,886 1.1634 118.0 115.0 118.0 114.0 120.0 3,334 116.34 -4.07%
2018-06-27 0 1.230 1.160 1.230 1.110 1.230 370,120 436,588 1.1796 123.0 116.0 123.0 111.0 123.0 3,701 117.96 3.36%
2018-06-26 0 1.190 1.190 1.230 1.170 1.210 483,000 580,070 1.2010 119.0 119.0 123.0 117.0 121.0 4,830 120.10 -1.65%
2018-06-25 0 1.210 1.200 1.250 1.190 1.210 242,300 293,598 1.2117 121.0 120.0 125.0 119.0 121.0 2,423 121.17 1.68%
2018-06-22 0 1.190 1.190 1.220 1.170 1.220 137,860 167,059 1.2118 119.0 119.0 122.0 117.0 122.0 1,379 121.18 -0.83%
2018-06-21 0 1.200 1.190 1.200 1.200 1.240 579,200 698,323 1.2057 120.0 119.0 120.0 120.0 124.0 5,792 120.57 -0.83%
2018-06-20 0 1.210 1.200 1.210 1.180 1.240 316,200 382,088 1.2084 121.0 120.0 121.0 118.0 124.0 3,162 120.84 0.83%
2018-06-19 0 1.200 1.200 1.240 1.180 1.280 559,000 688,120 1.2310 120.0 120.0 124.0 118.0 128.0 5,590 123.10 -7.69%
2018-06-15 0 1.300 1.260 1.320 1.270 1.370 1,496,000 1,964,290 1.3130 130.0 126.0 132.0 127.0 137.0 14,960 131.30 -0.76%
2018-06-14 0 1.310 1.310 1.320 1.270 1.340 358,917 472,807 1.3173 131.0 131.0 132.0 127.0 134.0 3,589 131.73 -2.24%
2018-06-13 0 1.340 1.330 1.360 1.340 1.380 703,300 949,824 1.3505 134.0 133.0 136.0 134.0 138.0 7,033 135.05 -1.47%
2018-06-12 0 1.360 1.350 1.370 1.340 1.380 1,116,960 1,509,990 1.3519 136.0 135.0 137.0 134.0 138.0 11,170 135.19 -0.73%
2018-06-11 0 1.370 1.370 1.380 1.230 1.470 2,105,000 2,884,700 1.3704 137.0 137.0 138.0 123.0 147.0 21,050 137.04 9.60%
2018-06-08 0 1.250 1.250 1.260 1.240 1.270 242,200 302,652 1.2496 125.0 125.0 126.0 124.0 127.0 2,422 124.96 0.00%
2018-06-07 0 1.250 1.250 1.270 1.180 1.310 1,416,200 1,783,802 1.2596 125.0 125.0 127.0 118.0 131.0 14,162 125.96 6.84%
2018-06-06 0 1.170 1.170 1.250 1.170 1.170 61,800 72,246 1.1690 117.0 117.0 125.0 117.0 117.0 618 116.90 0.86%
2018-06-05 0 1.160 1.160 1.200 1.160 1.200 226,560 269,612 1.1900 116.0 116.0 120.0 116.0 120.0 2,266 119.00 0.00%
2018-06-04 0 1.160 1.160 1.200 1.160 1.210 291,500 344,980 1.1835 116.0 116.0 120.0 116.0 121.0 2,915 118.35 -4.13%
2018-06-01 0 1.210 1.170 1.210 1.160 1.210 120,000 143,200 1.1933 121.0 117.0 121.0 116.0 121.0 1,200 119.33 2.54%
2018-05-31 0 1.180 1.180 1.200 1.180 1.190 168,720 199,178 1.1805 118.0 118.0 120.0 118.0 119.0 1,687 118.05 -0.84%
2018-05-30 0 1.190 1.190 1.240 1.190 1.190 30,360 36,114 1.1895 119.0 119.0 124.0 119.0 119.0 304 118.95 0.00%
2018-05-29 0 1.190 1.190 1.220 1.180 1.250 114,000 137,230 1.2038 119.0 119.0 122.0 118.0 125.0 1,140 120.38 -4.80%
2018-05-28 0 1.250 1.200 1.250 1.190 1.300 611,000 755,680 1.2368 125.0 120.0 125.0 119.0 130.0 6,110 123.68 6.84%
2018-05-25 0 1.170 1.170 1.180 1.160 1.180 1,200,000 1,401,100 1.1676 117.0 117.0 118.0 116.0 118.0 12,000 116.76 -0.85%
2018-05-24 0 1.180 1.180 1.200 1.150 1.200 133,200 157,618 1.1833 118.0 118.0 120.0 115.0 120.0 1,332 118.33 -1.67%
2018-05-23 0 1.200 1.200 1.210 1.200 1.210 770,000 929,350 1.2069 120.0 120.0 121.0 120.0 121.0 7,700 120.69 0.00%
2018-05-21 0 1.200 1.200 1.210 1.200 1.210 442,100 533,857 1.2075 120.0 120.0 121.0 120.0 121.0 4,421 120.75 -0.83%
2018-05-18 0 1.210 1.210 1.220 1.200 1.230 588,490 716,583 1.2177 121.0 121.0 122.0 120.0 123.0 5,885 121.77 -0.82%
2018-05-17 0 1.220 1.210 1.230 1.210 1.230 330,900 404,471 1.2223 122.0 121.0 123.0 121.0 123.0 3,309 122.23 -0.81%
2018-05-16 0 1.230 1.220 1.250 1.220 1.260 1,064,680 1,328,686 1.2480 123.0 122.0 125.0 122.0 126.0 10,647 124.80 -2.38%
2018-05-15 0 1.260 1.260 1.300 1.260 1.280 1,440,000 1,821,600 1.2650 126.0 126.0 130.0 126.0 128.0 14,400 126.50 -1.56%
2018-05-14 0 1.280 1.280 1.320 1.270 1.330 60,900 79,525 1.3058 128.0 128.0 132.0 127.0 133.0 609 130.58 -3.03%
2018-05-11 0 1.320 1.300 1.330 1.250 1.320 957,300 1,229,530 1.2844 132.0 130.0 133.0 125.0 132.0 9,573 128.44 5.60%
2018-05-10 0 1.250 1.250 1.260 1.250 1.300 1,295,200 1,647,320 1.2719 125.0 125.0 126.0 125.0 130.0 12,952 127.19 -3.85%
2018-05-09 0 1.300 1.290 1.320 1.300 1.320 1,444,440 1,895,244 1.3121 130.0 129.0 132.0 130.0 132.0 14,444 131.21 -1.52%
2018-05-08 0 1.320 1.310 1.330 1.310 1.340 592,269 781,623 1.3197 132.0 131.0 133.0 131.0 134.0 5,923 131.97 -2.22%
2018-05-07 0 1.350 1.340 1.350 1.340 1.360 648,000 876,160 1.3521 135.0 134.0 135.0 134.0 136.0 6,480 135.21 0.75%
2018-05-04 0 1.340 1.340 1.350 1.340 1.370 760,000 1,026,200 1.3503 134.0 134.0 135.0 134.0 137.0 7,600 135.03 -2.19%
2018-05-03 0 1.370 1.360 1.410 1.370 1.400 80,000 111,400 1.3925 137.0 136.0 141.0 137.0 140.0 800 139.25 -2.84%
2018-05-02 0 1.410 1.380 1.410 - - 0 0 - 141.0 138.0 141.0 - - 0 - 0.00%
2018-04-30 0 1.410 1.410 1.420 1.350 1.410 101,020 141,207 1.3978 141.0 141.0 142.0 135.0 141.0 1,010 139.78 0.00%
2018-04-27 0 1.410 1.380 1.420 1.410 1.410 24,560 34,264 1.3951 141.0 138.0 142.0 141.0 141.0 246 139.51 6.02%
2018-04-26 0 1.330 1.320 1.350 1.330 1.370 363,000 487,300 1.3424 133.0 132.0 135.0 133.0 137.0 3,630 134.24 -2.92%
2018-04-25 0 1.370 1.340 1.370 1.380 1.400 260,660 360,458 1.3829 137.0 134.0 137.0 138.0 140.0 2,607 138.29 -1.44%
2018-04-24 0 1.390 1.390 1.400 1.380 1.420 440,000 620,800 1.4109 139.0 139.0 140.0 138.0 142.0 4,400 141.09 2.21%
2018-04-23 0 1.360 1.340 1.360 1.280 1.430 220,000 297,800 1.3536 136.0 134.0 136.0 128.0 143.0 2,200 135.36 1.49%
2018-04-20 0 1.340 1.320 1.350 1.280 1.380 1,300,300 1,708,175 1.3137 134.0 132.0 135.0 128.0 138.0 13,003 131.37 2.29%
2018-04-19 0 1.310 1.310 1.340 1.300 1.420 1,520,000 2,017,600 1.3274 131.0 131.0 134.0 130.0 142.0 15,200 132.74 4.80%
2018-04-18 0 1.250 1.220 1.250 1.230 1.440 3,561,500 4,870,240 1.3675 125.0 122.0 125.0 123.0 144.0 35,615 136.75 -13.19%
2018-04-17 0 1.440 1.440 1.450 1.430 1.500 1,932,820 2,839,654 1.4692 144.0 144.0 145.0 143.0 150.0 19,328 146.92 -2.04%
2018-04-16 0 1.470 1.470 1.500 1.460 1.520 660,000 983,800 1.4906 147.0 147.0 150.0 146.0 152.0 6,600 149.06 1.38%
2018-04-13 0 1.450 1.450 1.470 1.450 1.450 199,170 287,090 1.4414 145.0 145.0 147.0 145.0 145.0 1,992 144.14 1.40%
2018-04-12 0 1.430 1.430 1.450 - - 0 0 - 143.0 143.0 145.0 - - 0 - 0.00%
2018-04-11 0 1.430 1.430 1.440 1.430 1.450 720,300 1,037,620 1.4405 143.0 143.0 144.0 143.0 145.0 7,203 144.05 -0.69%
2018-04-10 0 1.440 1.430 1.440 1.430 1.450 293,620 422,521 1.4390 144.0 143.0 144.0 143.0 145.0 2,936 143.90 1.41%
2018-04-09 0 1.420 1.420 1.430 1.410 1.420 101,600 143,824 1.4156 142.0 142.0 143.0 141.0 142.0 1,016 141.56 -2.07%
2018-04-06 0 1.450 1.440 1.460 1.420 1.450 333,700 480,060 1.4386 145.0 144.0 146.0 142.0 145.0 3,337 143.86 0.00%
2018-04-04 0 1.450 1.440 1.450 1.440 1.470 2,030,200 2,953,528 1.4548 145.0 144.0 145.0 144.0 147.0 20,302 145.48 -2.03%
2018-04-03 0 1.480 1.460 1.480 1.450 1.490 680,300 1,000,629 1.4709 148.0 146.0 148.0 145.0 149.0 6,803 147.09 -0.67%
2018-03-29 0 1.490 1.480 1.500 1.460 1.500 1,355,960 2,002,501 1.4768 149.0 148.0 150.0 146.0 150.0 13,560 147.68 -0.67%
2018-03-28 0 1.500 1.490 1.500 1.490 1.520 362,000 542,620 1.4990 150.0 149.0 150.0 149.0 152.0 3,620 149.90 -1.32%
2018-03-27 0 1.520 1.510 1.520 1.500 1.540 2,100,000 3,203,800 1.5256 152.0 151.0 152.0 150.0 154.0 21,000 152.56 2.01%
2018-03-26 0 1.490 1.480 1.500 1.420 1.520 690,320 1,014,071 1.4690 149.0 148.0 150.0 142.0 152.0 6,903 146.90 4.20%
2018-03-23 0 1.430 1.430 1.460 1.400 1.460 2,920,000 4,198,800 1.4379 143.0 143.0 146.0 140.0 146.0 29,200 143.79 -1.38%
2018-03-22 0 1.450 1.440 1.460 1.420 1.540 2,306,000 3,384,320 1.4676 145.0 144.0 146.0 142.0 154.0 23,060 146.76 -2.68%
2018-03-21 0 1.490 1.490 1.510 1.490 1.540 1,226,000 1,856,420 1.5142 149.0 149.0 151.0 149.0 154.0 12,260 151.42 -0.67%
2018-03-20 0 1.500 1.490 1.510 1.490 1.560 3,456,600 5,260,242 1.5218 150.0 149.0 151.0 149.0 156.0 34,566 152.18 -1.32%
2018-03-19 0 1.520 1.490 1.520 1.420 1.550 2,631,420 3,948,753 1.5006 152.0 149.0 152.0 142.0 155.0 26,314 150.06 4.83%
2018-03-16 0 1.450 1.450 1.480 1.410 1.710 45,951,490 67,533,633 1.4697 145.0 145.0 148.0 141.0 171.0 459,515 146.97 -13.69%
2018-03-15 0 1.680 1.680 1.700 1.660 1.870 20,246,240 36,391,162 1.7974 168.0 168.0 170.0 166.0 187.0 202,462 179.74 -5.08%
2018-03-14 0 1.770 1.760 1.770 1.570 1.790 13,127,100 22,370,000 1.7041 177.0 176.0 177.0 157.0 179.0 131,271 170.41 12.74%
2018-03-13 0 1.570 1.530 1.570 1.490 1.600 7,090,096 10,970,303 1.5473 157.0 153.0 157.0 149.0 160.0 70,901 154.73 5.37%
2018-03-12 0 1.490 1.480 1.500 1.440 1.540 8,282,800 12,477,002 1.5064 149.0 148.0 150.0 144.0 154.0 82,828 150.64 3.47%
2018-03-09 0 1.440 1.440 1.450 1.380 1.440 5,982,100 8,519,614 1.4242 144.0 144.0 145.0 138.0 144.0 59,821 142.42 5.11%
2018-03-08 0 1.370 1.340 1.380 1.340 1.400 780,000 1,055,800 1.3536 137.0 134.0 138.0 134.0 140.0 7,800 135.36 1.48%
2018-03-07 0 1.350 1.310 1.350 1.300 1.390 6,730,000 9,013,600 1.3393 135.0 131.0 135.0 130.0 139.0 67,300 133.93 -4.26%
2018-03-06 0 1.410 1.370 1.410 1.390 1.440 5,376,584 7,655,080 1.4238 141.0 137.0 141.0 139.0 144.0 53,766 142.38 1.44%
2018-03-05 0 1.390 1.370 1.400 1.370 1.430 3,383,000 4,748,020 1.4035 139.0 137.0 140.0 137.0 143.0 33,830 140.35 1.46%
2018-03-02 0 1.370 1.340 1.370 1.310 1.390 2,771,440 3,794,748 1.3692 137.0 134.0 137.0 131.0 139.0 27,714 136.92 -1.44%
2018-03-01 0 1.390 1.340 1.410 1.240 1.430 3,973,480 5,296,358 1.3329 139.0 134.0 141.0 124.0 143.0 39,735 133.29 12.10%
2018-02-28 0 1.240 1.230 1.240 1.170 1.260 3,090,140 3,692,425 1.1949 124.0 123.0 124.0 117.0 126.0 30,901 119.49 5.08%
2018-02-27 0 1.180 1.180 1.190 1.180 1.200 80,720 95,642 1.1849 118.0 118.0 119.0 118.0 120.0 807 118.49 -3.28%
2018-02-26 0 1.220 1.170 1.210 1.180 1.240 2,081,000 2,485,720 1.1945 122.0 117.0 121.0 118.0 124.0 20,810 119.45 3.39%
2018-02-23 0 1.180 1.170 1.200 1.180 1.180 100,000 118,000 1.1800 118.0 117.0 120.0 118.0 118.0 1,000 118.00 0.85%
2018-02-22 0 1.170 1.160 1.210 1.160 1.220 1,185,200 1,389,592 1.1725 117.0 116.0 121.0 116.0 122.0 11,852 117.25 -3.31%
2018-02-21 0 1.210 1.120 1.170 1.140 1.210 1,112,600 1,298,518 1.1671 121.0 112.0 117.0 114.0 121.0 11,126 116.71 6.14%
2018-02-20 0 1.140 1.140 1.230 1.130 1.220 580,000 668,400 1.1524 114.0 114.0 123.0 113.0 122.0 5,800 115.24 -5.00%
2018-02-15 0 1.200 1.200 1.240 1.200 1.220 78,520 94,826 1.2077 120.0 120.0 124.0 120.0 122.0 785 120.77 -1.64%
2018-02-14 0 1.220 1.180 1.230 1.200 1.220 580,120 699,138 1.2052 122.0 118.0 123.0 120.0 122.0 5,801 120.52 3.39%
2018-02-13 0 1.180 1.160 1.180 1.180 1.200 389,000 461,350 1.1860 118.0 116.0 118.0 118.0 120.0 3,890 118.60 0.00%
2018-02-12 0 1.180 1.130 1.150 1.150 1.220 963,000 1,122,360 1.1655 118.0 113.0 115.0 115.0 122.0 9,630 116.55 0.00%
2018-02-09 0 1.180 1.160 1.190 1.150 1.280 1,920,000 2,279,000 1.1870 118.0 116.0 119.0 115.0 128.0 19,200 118.70 -7.81%
2018-02-08 0 1.280 1.250 1.300 1.280 1.300 571,340 735,858 1.2880 128.0 125.0 130.0 128.0 130.0 5,713 128.80 -0.78%
2018-02-07 0 1.290 1.270 1.350 1.270 1.300 555,060 711,325 1.2815 129.0 127.0 135.0 127.0 130.0 5,551 128.15 2.38%
2018-02-06 0 1.260 1.230 1.300 1.250 1.320 1,178,100 1,504,675 1.2772 126.0 123.0 130.0 125.0 132.0 11,781 127.72 -6.67%
2018-02-05 0 1.350 1.340 1.380 1.330 1.410 2,196,000 2,981,800 1.3578 135.0 134.0 138.0 133.0 141.0 21,960 135.78 -4.26%
2018-02-02 0 1.410 1.410 1.440 1.410 1.420 469,600 662,544 1.4109 141.0 141.0 144.0 141.0 142.0 4,696 141.09 -1.40%
2018-02-01 0 1.430 1.430 1.440 1.420 1.450 340,460 487,934 1.4332 143.0 143.0 144.0 142.0 145.0 3,405 143.32 -0.69%
2018-01-31 0 1.440 1.440 1.470 1.410 1.440 598,100 850,135 1.4214 144.0 144.0 147.0 141.0 144.0 5,981 142.14 0.00%
2018-01-30 0 1.440 1.440 1.460 1.430 1.470 389,800 561,180 1.4397 144.0 144.0 146.0 143.0 147.0 3,898 143.97 0.00%
2018-01-29 0 1.440 1.440 1.460 1.430 1.450 546,260 787,701 1.4420 144.0 144.0 146.0 143.0 145.0 5,463 144.20 -0.69%
2018-01-26 0 1.450 1.440 1.470 1.440 1.480 783,100 1,137,904 1.4531 145.0 144.0 147.0 144.0 148.0 7,831 145.31 0.00%
2018-01-25 0 1.450 1.450 1.470 1.420 1.480 992,300 1,437,874 1.4490 145.0 145.0 147.0 142.0 148.0 9,923 144.90 -0.68%
2018-01-24 0 1.460 1.450 1.460 1.400 1.480 1,010,220 1,457,537 1.4428 146.0 145.0 146.0 140.0 148.0 10,102 144.28 0.69%
2018-01-23 0 1.450 1.450 1.470 1.420 1.510 2,240,720 3,238,323 1.4452 145.0 145.0 147.0 142.0 151.0 22,407 144.52 4.32%
2018-01-22 0 1.390 1.390 1.400 1.350 1.400 1,626,820 2,255,751 1.3866 139.0 139.0 140.0 135.0 140.0 16,268 138.66 2.96%
2018-01-19 0 1.350 1.350 1.360 1.330 1.350 497,850 666,605 1.3390 135.0 135.0 136.0 133.0 135.0 4,978 133.90 0.00%
2018-01-18 0 1.350 1.330 1.360 1.320 1.360 847,820 1,135,794 1.3397 135.0 133.0 136.0 132.0 136.0 8,478 133.97 0.75%
2018-01-17 0 1.340 1.330 1.350 1.310 1.350 1,246,700 1,660,107 1.3316 134.0 133.0 135.0 131.0 135.0 12,467 133.16 -0.74%
2018-01-16 0 1.350 1.350 1.360 1.320 1.420 2,400,000 3,269,600 1.3623 135.0 135.0 136.0 132.0 142.0 24,000 136.23 0.00%
2018-01-15 0 1.350 1.350 1.380 1.330 1.430 2,300,560 3,169,185 1.3776 135.0 135.0 138.0 133.0 143.0 23,006 137.76 -5.59%
2018-01-12 0 1.430 1.420 1.460 1.420 1.480 1,642,610 2,389,030 1.4544 143.0 142.0 146.0 142.0 148.0 16,426 145.44 -3.38%
2018-01-11 0 1.480 1.450 1.480 1.390 1.620 8,569,640 12,750,474 1.4879 148.0 145.0 148.0 139.0 162.0 85,696 148.79 7.25%
2018-01-10 0 1.380 1.360 1.380 1.350 1.390 1,129,400 1,539,008 1.3627 138.0 136.0 138.0 135.0 139.0 11,294 136.27 0.00%
2018-01-09 0 1.380 1.360 1.380 1.320 1.380 2,066,780 2,797,934 1.3538 138.0 136.0 138.0 132.0 138.0 20,668 135.38 6.15%
2018-01-08 0 1.300 1.280 1.300 1.220 1.350 2,801,500 3,603,275 1.2862 130.0 128.0 130.0 122.0 135.0 28,015 128.62 4.00%
2018-01-05 0 1.250 1.250 1.260 1.230 1.270 709,000 885,735 1.2493 125.0 125.0 126.0 123.0 127.0 7,090 124.93 1.63%
2018-01-04 0 1.230 1.230 1.240 1.220 1.250 947,140 1,169,236 1.2345 123.0 123.0 124.0 122.0 125.0 9,471 123.45 -1.60%
2018-01-03 0 1.250 1.250 1.280 1.250 1.260 265,660 332,301 1.2509 125.0 125.0 128.0 125.0 126.0 2,657 125.09 -3.10%
2018-01-02 0 1.290 1.260 1.290 1.220 1.290 573,300 726,282 1.2668 129.0 126.0 129.0 122.0 129.0 5,733 126.68 2.38%
2017-12-29 0 1.260 1.240 1.280 1.220 1.270 640,180 798,882 1.2479 126.0 124.0 128.0 122.0 127.0 6,402 124.79 0.80%
2017-12-28 0 1.250 1.250 1.260 1.250 1.280 467,000 589,750 1.2628 125.0 125.0 126.0 125.0 128.0 4,670 126.28 -2.34%
2017-12-27 0 1.280 1.270 1.290 1.270 1.300 681,220 871,513 1.2793 128.0 127.0 129.0 127.0 130.0 6,812 127.93 -1.54%
2017-12-22 0 1.300 1.300 1.320 1.280 1.320 686,160 900,980 1.3131 130.0 130.0 132.0 128.0 132.0 6,862 131.31 0.00%
2017-12-21 0 1.300 1.290 1.310 1.280 1.320 299,000 387,950 1.2975 130.0 129.0 131.0 128.0 132.0 2,990 129.75 0.00%
2017-12-20 0 1.300 1.300 1.310 1.300 1.340 1,151,000 1,524,080 1.3241 130.0 130.0 131.0 130.0 134.0 11,510 132.41 0.00%
2017-12-19 0 1.300 1.280 1.300 1.300 1.310 493,000 643,840 1.3060 130.0 128.0 130.0 130.0 131.0 4,930 130.60 0.78%
2017-12-18 0 1.290 1.290 1.320 1.280 1.350 903,640 1,175,945 1.3013 129.0 129.0 132.0 128.0 135.0 9,036 130.13 1.57%
2017-12-15 0 1.270 1.260 1.270 1.250 1.330 2,629,600 3,434,507 1.3061 127.0 126.0 127.0 125.0 133.0 26,296 130.61 1.60%
2017-12-14 0 1.250 1.250 1.270 1.220 1.270 411,200 511,360 1.2436 125.0 125.0 127.0 122.0 127.0 4,112 124.36 2.46%
2017-12-13 0 1.220 1.220 1.240 1.210 1.220 149,600 181,194 1.2112 122.0 122.0 124.0 121.0 122.0 1,496 121.12 0.00%
2017-12-12 0 1.220 1.220 1.240 1.210 1.250 1,261,320 1,562,005 1.2384 122.0 122.0 124.0 121.0 125.0 12,613 123.84 -2.40%
2017-12-11 0 1.250 1.220 1.250 1.180 1.250 1,406,900 1,702,751 1.2103 125.0 122.0 125.0 118.0 125.0 14,069 121.03 0.00%
2017-12-08 0 1.250 1.230 1.250 1.220 1.250 982,670 1,210,577 1.2319 125.0 123.0 125.0 122.0 125.0 9,827 123.19 1.63%
2017-12-07 0 1.230 1.230 1.240 1.230 1.260 475,000 586,240 1.2342 123.0 123.0 124.0 123.0 126.0 4,750 123.42 0.00%
2017-12-06 0 1.230 1.210 1.230 1.210 1.300 3,455,300 4,299,608 1.2444 123.0 121.0 123.0 121.0 130.0 34,553 124.44 0.00%
2017-12-05 0 1.230 1.230 1.240 1.200 1.230 477,000 577,600 1.2109 123.0 123.0 124.0 120.0 123.0 4,770 121.09 1.65%
2017-12-04 0 1.210 1.210 1.230 1.190 1.290 3,701,600 4,551,272 1.2295 121.0 121.0 123.0 119.0 129.0 37,016 122.95 -2.42%
2017-12-01 0 1.240 1.230 1.250 1.180 1.430 4,128,360 5,297,593 1.2832 124.0 123.0 125.0 118.0 143.0 41,284 128.32 -10.79%
2017-11-30 0 1.390 1.390 1.400 1.350 1.430 5,272,150 7,365,558 1.3971 139.0 139.0 140.0 135.0 143.0 52,721 139.71 2.96%
2017-11-29 0 1.350 1.350 1.360 1.300 1.360 1,647,920 2,207,724 1.3397 135.0 135.0 136.0 130.0 136.0 16,479 133.97 1.50%
2017-11-28 0 1.330 1.320 1.330 1.290 1.330 1,033,010 1,358,889 1.3155 133.0 132.0 133.0 129.0 133.0 10,330 131.55 2.31%
2017-11-27 0 1.300 1.290 1.320 1.260 1.360 2,694,730 3,512,359 1.3034 130.0 129.0 132.0 126.0 136.0 26,947 130.34 0.78%
2017-11-24 0 1.290 1.270 1.290 1.270 1.300 1,470,709 1,895,251 1.2887 129.0 127.0 129.0 127.0 130.0 14,707 128.87 2.38%
2017-11-23 0 1.260 1.250 1.280 1.230 1.300 1,693,000 2,155,778 1.2733 126.0 125.0 128.0 123.0 130.0 16,930 127.33 1.61%
2017-11-22 0 1.240 1.240 1.250 1.220 1.290 2,175,140 2,742,894 1.2610 124.0 124.0 125.0 122.0 129.0 21,751 126.10 1.64%
2017-11-21 0 1.220 1.200 1.230 1.080 1.320 6,963,900 8,342,938 1.1980 122.0 120.0 123.0 108.0 132.0 69,639 119.80 -4.69%
2017-11-20 0 1.280 1.280 1.290 1.200 1.330 5,217,400 6,590,884 1.2633 128.0 128.0 129.0 120.0 133.0 52,174 126.33 10.34%
2017-11-17 0 1.160 1.150 1.160 1.020 1.160 7,299,480 8,046,453 1.1023 116.0 115.0 116.0 102.0 116.0 72,995 110.23 13.73%
2017-11-16 0 1.020 1.020 1.040 0.990 1.030 555,900 564,372 1.0152 102.0 102.0 104.0 99.00 103.0 5,559 101.52 0.99%
2017-11-15 0 1.010 1.010 1.040 1.000 1.030 903,000 915,510 1.0139 101.0 101.0 104.0 100.0 103.0 9,030 101.39 1.00%
2017-11-14 0 1.000 1.000 1.020 0.980 1.020 1,219,600 1,222,052 1.0020 100.0 100.0 102.0 98.00 102.0 12,196 100.20 1.01%
2017-11-13 0 0.990 0.990 1.030 0.990 1.020 615,180 620,403 1.0085 99.00 99.00 103.0 99.00 102.0 6,152 100.85 -2.94%
2017-11-10 0 1.020 1.020 1.030 1.000 1.040 775,660 793,812 1.0234 102.0 102.0 103.0 100.0 104.0 7,757 102.34 2.00%
2017-11-09 0 1.000 1.000 1.020 1.000 1.020 839,200 842,468 1.0039 100.0 100.0 102.0 100.0 102.0 8,392 100.39 -0.99%
2017-11-08 0 1.010 1.000 1.030 0.990 1.020 1,436,880 1,434,773 0.9985 101.0 100.0 103.0 99.00 102.0 14,369 99.853 -0.98%
2017-11-07 0 1.020 1.010 1.020 1.000 1.040 3,167,840 3,214,278 1.0147 102.0 101.0 102.0 100.0 104.0 31,678 101.47 3.03%
2017-11-06 0 0.990 0.990 1.010 0.990 1.050 2,614,400 2,632,964 1.0071 99.00 99.00 101.0 99.00 105.0 26,144 100.71 0.00%
2017-11-03 0 0.990 0.980 1.010 0.980 1.040 1,260,480 1,260,468 1.0000 99.00 98.00 101.0 98.00 104.0 12,605 99.999 -1.98%
2017-11-02 0 1.010 0.990 1.020 0.980 1.010 1,263,300 1,259,162 0.9967 101.0 99.00 102.0 98.00 101.0 12,633 99.672 0.00%
2017-11-01 0 1.010 1.000 1.020 1.000 1.040 1,420,900 1,437,673 1.0118 101.0 100.0 102.0 100.0 104.0 14,209 101.18 0.00%
2017-10-31 0 1.010 1.000 1.020 0.980 1.050 2,900,000 2,915,000 1.0052 101.0 100.0 102.0 98.00 105.0 29,000 100.52 -2.88%
2017-10-30 0 1.040 1.030 1.050 0.920 1.100 7,262,644 7,399,712 1.0189 104.0 103.0 105.0 92.00 110.0 72,626 101.89 13.04%
2017-10-27 0 0.920 0.910 0.920 0.870 1.120 11,190,260 10,629,819 0.9499 92.00 91.00 92.00 87.00 112.0 111,903 94.992 -17.12%
2017-10-26 0 1.110 1.090 1.110 1.100 1.160 4,598,900 5,148,722 1.1196 111.0 109.0 111.0 110.0 116.0 45,989 111.96 -3.48%
2017-10-25 0 1.150 1.150 1.160 1.110 1.190 2,847,540 3,296,456 1.1577 115.0 115.0 116.0 111.0 119.0 28,475 115.77 -0.86%
2017-10-24 0 1.160 1.150 1.170 1.160 1.190 1,777,340 2,073,183 1.1665 116.0 115.0 117.0 116.0 119.0 17,773 116.65 -0.85%
2017-10-23 0 1.170 1.160 1.170 1.080 1.250 7,268,114 8,450,161 1.1626 117.0 116.0 117.0 108.0 125.0 72,681 116.26 -4.88%
2017-10-20 0 1.230 1.240 1.250 1.060 1.270 12,440,200 14,686,168 1.1805 123.0 124.0 125.0 106.0 127.0 124,402 118.05 16.04%
2017-10-19 0 1.060 1.040 1.070 1.040 1.470 15,792,400 19,900,589 1.2601 106.0 104.0 107.0 104.0 147.0 157,924 126.01 -22.06%
2017-10-18 0 1.360 1.360 1.380 1.200 1.470 17,836,060 23,510,040 1.3181 136.0 136.0 138.0 120.0 147.0 178,361 131.81 14.29%
2017-10-17 0 1.190 1.180 1.190 1.090 1.190 5,721,920 6,662,283 1.1643 119.0 118.0 119.0 109.0 119.0 57,219 116.43 9.17%
2017-10-16 0 1.090 1.090 1.100 1.050 1.120 4,138,420 4,502,642 1.0880 109.0 109.0 110.0 105.0 112.0 41,384 108.80 2.83%
2017-10-13 0 1.060 1.040 1.060 1.000 1.060 5,062,925 5,238,603 1.0347 106.0 104.0 106.0 100.0 106.0 50,629 103.47 6.00%
2017-10-12 0 1.000 1.000 1.020 0.970 1.030 5,968,664 6,002,215 1.0056 100.0 100.0 102.0 97.00 103.0 59,687 100.56 3.09%
2017-10-11 0 0.970 0.970 0.980 0.920 0.990 3,874,682 3,707,635 0.9569 97.00 97.00 98.00 92.00 99.00 38,747 95.689 0.00%
2017-10-10 0 0.970 0.950 0.980 0.900 0.990 6,642,020 6,330,919 0.9532 97.00 95.00 98.00 90.00 99.00 66,420 95.316 3.19%
2017-10-09 0 0.940 0.920 0.940 0.810 0.970 13,229,400 11,925,067 0.9014 94.00 92.00 94.00 81.00 97.00 132,294 90.141 18.99%
2017-10-06 0 0.790 0.790 0.800 0.770 0.840 2,908,600 2,339,396 0.8043 79.00 79.00 80.00 77.00 84.00 29,086 80.430 1.28%
2017-10-04 0 0.780 0.770 0.790 0.770 0.930 8,000,189 6,834,204 0.8543 78.00 77.00 79.00 77.00 93.00 80,002 85.426 -9.30%
2017-10-03 0 0.860 0.860 0.890 0.750 0.950 14,571,260 12,469,648 0.8558 86.00 86.00 89.00 75.00 95.00 145,713 85.577 14.67%
2017-09-29 0 0.750 0.740 0.750 0.600 0.880 23,595,950 17,641,740 0.7477 75.00 74.00 75.00 60.00 88.00 235,959 74.766 25.00%
2017-09-28 0 0.600 0.590 0.600 0.590 0.610 2,412,300 1,443,688 0.5985 60.00 59.00 60.00 59.00 61.00 24,123 59.847 0.00%
2017-09-27 0 0.600 0.590 0.600 0.590 0.600 5,323,000 3,152,650 0.5923 60.00 59.00 60.00 59.00 60.00 53,230 59.227 1.69%
2017-09-26 0 0.590 0.580 0.590 0.580 0.590 300,000 176,000 0.5867 59.00 58.00 59.00 58.00 59.00 3,000 58.667 1.72%
2017-09-25 0 0.580 0.570 0.580 0.580 0.590 908,000 527,120 0.5805 58.00 57.00 58.00 58.00 59.00 9,080 58.053 0.00%
2017-09-22 0 0.580 0.570 0.590 0.580 0.590 1,595,600 926,468 0.5806 58.00 57.00 59.00 58.00 59.00 15,956 58.064 -1.69%
2017-09-21 0 0.590 0.580 0.590 0.580 0.600 1,495,377 871,659 0.5829 59.00 58.00 59.00 58.00 60.00 14,954 58.290 0.00%
2017-09-20 0 0.590 0.580 0.600 0.580 0.600 3,570,000 2,105,730 0.5898 59.00 58.00 60.00 58.00 60.00 35,700 58.984 0.00%
2017-09-19 0 0.590 0.580 0.590 0.580 0.590 533,712 314,039 0.5884 59.00 58.00 59.00 58.00 59.00 5,337 58.841 0.00%
2017-09-18 0 0.590 0.570 0.590 0.570 0.590 1,042,000 604,480 0.5801 59.00 57.00 59.00 57.00 59.00 10,420 58.012 1.72%
2017-09-15 0 0.580 0.570 0.580 0.570 0.590 820,000 475,000 0.5793 58.00 57.00 58.00 57.00 59.00 8,200 57.927 -1.69%
2017-09-14 0 0.590 0.580 0.590 0.580 0.590 1,350,080 784,238 0.5809 59.00 58.00 59.00 58.00 59.00 13,501 58.088 0.00%
2017-09-13 0 0.590 0.580 0.590 0.580 0.590 1,304,800 761,392 0.5835 59.00 58.00 59.00 58.00 59.00 13,048 58.353 1.72%
2017-09-12 0 0.580 0.570 0.590 0.580 0.590 981,380 572,547 0.5834 58.00 57.00 59.00 58.00 59.00 9,814 58.341 0.00%
2017-09-11 0 0.580 0.580 0.590 0.580 0.590 359,160 210,936 0.5873 58.00 58.00 59.00 58.00 59.00 3,592 58.730 -1.69%
2017-09-08 0 0.590 0.580 0.590 0.580 0.590 1,144,680 674,980 0.5897 59.00 58.00 59.00 58.00 59.00 11,447 58.967 0.00%
2017-09-07 0 0.590 0.580 0.590 0.590 0.590 1,120,000 660,800 0.5900 59.00 58.00 59.00 59.00 59.00 11,200 59.000 0.00%
2017-09-06 0 0.590 0.580 0.590 0.580 0.590 780,000 458,400 0.5877 59.00 58.00 59.00 58.00 59.00 7,800 58.769 0.00%
2017-09-05 0 0.590 0.590 0.600 0.580 0.590 1,871,400 1,101,780 0.5887 59.00 59.00 60.00 58.00 59.00 18,714 58.875 0.00%
2017-09-04 0 0.590 0.580 0.590 0.590 0.600 1,120,000 664,800 0.5936 59.00 58.00 59.00 59.00 60.00 11,200 59.357 0.00%
2017-09-01 0 0.590 0.590 0.600 0.580 0.590 468,960 274,928 0.5863 59.00 59.00 60.00 58.00 59.00 4,690 58.625 -1.67%
2017-08-31 0 0.600 0.590 0.600 0.580 0.600 607,500 358,125 0.5895 60.00 59.00 60.00 58.00 60.00 6,075 58.951 3.45%
2017-08-30 0 0.580 0.580 0.590 0.580 0.590 404,000 236,760 0.5860 58.00 58.00 59.00 58.00 59.00 4,040 58.604 -1.69%
2017-08-29 0 0.590 0.580 0.590 0.590 0.590 520,000 306,800 0.5900 59.00 58.00 59.00 59.00 59.00 5,200 59.000 0.00%
2017-08-28 0 0.590 0.580 0.590 0.590 0.590 770,400 454,280 0.5897 59.00 58.00 59.00 59.00 59.00 7,704 58.967 0.00%
2017-08-25 0 0.590 0.590 0.600 0.580 0.590 1,490,740 878,499 0.5893 59.00 59.00 60.00 58.00 59.00 14,907 58.930 0.00%
2017-08-24 0 0.590 0.580 0.590 0.590 0.590 321,800 189,772 0.5897 59.00 58.00 59.00 59.00 59.00 3,218 58.972 -1.67%
2017-08-22 0 0.600 0.590 0.600 0.590 0.600 1,445,800 856,622 0.5925 60.00 59.00 60.00 59.00 60.00 14,458 59.249 1.69%
2017-08-21 0 0.590 0.590 0.600 0.590 0.590 920,000 542,800 0.5900 59.00 59.00 60.00 59.00 59.00 9,200 59.000 -1.67%
2017-08-18 0 0.600 0.590 0.600 0.590 0.600 763,000 454,910 0.5962 60.00 59.00 60.00 59.00 60.00 7,630 59.621 0.00%
2017-08-17 0 0.600 0.590 0.600 0.580 0.600 1,637,100 963,805 0.5887 60.00 59.00 60.00 58.00 60.00 16,371 58.873 0.00%
2017-08-16 0 0.600 0.590 0.600 0.590 0.600 664,900 397,544 0.5979 60.00 59.00 60.00 59.00 60.00 6,649 59.790 0.00%
2017-08-15 0 0.600 0.590 0.600 0.600 0.600 643,000 385,680 0.5998 60.00 59.00 60.00 60.00 60.00 6,430 59.981 0.00%
2017-08-14 0 0.600 0.600 0.610 0.600 0.600 1,103,400 661,898 0.5999 60.00 60.00 61.00 60.00 60.00 11,034 59.987 1.69%
2017-08-11 0 0.590 0.590 0.610 0.590 0.600 1,055,956 632,761 0.5992 59.00 59.00 61.00 59.00 60.00 10,560 59.923 -1.67%
2017-08-10 0 0.600 0.590 0.600 0.590 0.610 641,800 385,208 0.6002 60.00 59.00 60.00 59.00 61.00 6,418 60.020 0.00%
2017-08-09 0 0.600 0.600 0.610 0.600 0.610 832,000 498,920 0.5997 60.00 60.00 61.00 60.00 61.00 8,320 59.966 0.00%
2017-08-08 0 0.600 0.600 0.610 0.600 0.610 712,420 433,799 0.6089 60.00 60.00 61.00 60.00 61.00 7,124 60.891 0.00%
2017-08-07 0 0.600 0.600 0.610 0.600 0.610 685,462 410,889 0.5994 60.00 60.00 61.00 60.00 61.00 6,855 59.943 0.00%
2017-08-04 0 0.600 0.600 0.610 0.600 0.600 389,000 233,160 0.5994 60.00 60.00 61.00 60.00 60.00 3,890 59.938 0.00%
2017-08-03 0 0.600 0.590 0.600 0.600 0.610 524,200 315,134 0.6012 60.00 59.00 60.00 60.00 61.00 5,242 60.117 -1.64%
2017-08-02 0 0.610 0.600 0.610 0.600 0.610 1,338,100 812,692 0.6073 61.00 60.00 61.00 60.00 61.00 13,381 60.735 0.00%
2017-08-01 0 0.610 0.590 0.610 0.600 0.610 1,327,080 797,421 0.6009 61.00 59.00 61.00 60.00 61.00 13,271 60.088 0.00%
2017-07-31 0 0.610 0.600 0.610 0.600 0.610 1,820,600 1,093,936 0.6009 61.00 60.00 61.00 60.00 61.00 18,206 60.087 1.67%
2017-07-28 0 0.600 0.600 0.610 0.600 0.610 1,248,880 750,258 0.6007 60.00 60.00 61.00 60.00 61.00 12,489 60.074 -1.64%
2017-07-27 0 0.610 0.590 0.610 0.600 0.610 1,280,300 770,365 0.6017 61.00 59.00 61.00 60.00 61.00 12,803 60.171 0.00%
2017-07-26 0 0.610 0.590 0.610 0.600 0.610 1,513,500 911,000 0.6019 61.00 59.00 61.00 60.00 61.00 15,135 60.192 1.67%
2017-07-25 0 0.600 0.590 0.600 0.590 0.610 1,625,440 984,392 0.6056 60.00 59.00 60.00 59.00 61.00 16,254 60.562 0.00%
2017-07-24 0 0.600 0.590 0.600 0.600 0.610 1,195,860 719,944 0.6020 60.00 59.00 60.00 60.00 61.00 11,959 60.203 -1.64%
2017-07-21 0 0.610 0.600 0.610 0.610 0.610 517,000 314,690 0.6087 61.00 60.00 61.00 61.00 61.00 5,170 60.868 0.00%
2017-07-20 0 0.610 0.600 0.610 0.600 0.610 502,652 302,747 0.6023 61.00 60.00 61.00 60.00 61.00 5,027 60.230 1.67%
2017-07-19 0 0.600 0.600 0.610 0.600 0.610 1,016,000 612,880 0.6032 60.00 60.00 61.00 60.00 61.00 10,160 60.323 -1.64%
2017-07-18 0 0.610 0.600 0.610 0.600 0.610 576,900 350,827 0.6081 61.00 60.00 61.00 60.00 61.00 5,769 60.812 0.00%
2017-07-17 0 0.610 0.600 0.610 0.610 0.610 525,880 320,546 0.6095 61.00 60.00 61.00 61.00 61.00 5,259 60.954 1.67%
2017-07-14 0 0.600 0.600 0.610 0.600 0.610 581,500 349,655 0.6013 60.00 60.00 61.00 60.00 61.00 5,815 60.130 0.00%
2017-07-13 0 0.600 0.590 0.600 0.590 0.610 1,580,740 947,821 0.5996 60.00 59.00 60.00 59.00 61.00 15,807 59.961 0.00%
2017-07-12 0 0.600 0.600 0.610 0.600 0.610 532,000 322,530 0.6063 60.00 60.00 61.00 60.00 61.00 5,320 60.626 -1.64%
2017-07-11 0 0.610 0.600 0.610 0.610 0.620 446,540 272,327 0.6099 61.00 60.00 61.00 61.00 62.00 4,465 60.986 1.67%
2017-07-10 0 0.600 0.600 0.620 0.600 0.630 989,420 607,608 0.6141 60.00 60.00 62.00 60.00 63.00 9,894 61.411 -4.76%
2017-07-07 0 0.630 0.610 0.630 0.610 0.630 922,200 571,881 0.6201 63.00 61.00 63.00 61.00 63.00 9,222 62.013 1.61%
2017-07-06 0 0.620 0.610 0.620 0.620 0.620 535,900 331,745 0.6190 62.00 61.00 62.00 62.00 62.00 5,359 61.904 0.00%
2017-07-05 0 0.620 0.610 0.620 0.610 0.620 1,261,800 770,704 0.6108 62.00 61.00 62.00 61.00 62.00 12,618 61.080 1.64%
2017-07-04 0 0.610 0.600 0.620 0.610 0.620 1,201,500 733,447 0.6104 61.00 60.00 62.00 61.00 62.00 12,015 61.044 1.67%
2017-07-03 0 0.600 0.600 0.610 0.600 0.610 1,042,640 629,876 0.6041 60.00 60.00 61.00 60.00 61.00 10,426 60.412 -1.64%
2017-06-30 0 0.610 0.610 0.620 0.600 0.620 1,712,000 1,044,760 0.6103 61.00 61.00 62.00 60.00 62.00 17,120 61.026 -1.61%
2017-06-29 0 0.620 0.610 0.620 0.610 0.620 605,900 372,322 0.6145 62.00 61.00 62.00 61.00 62.00 6,059 61.449 1.64%
2017-06-28 0 0.610 0.600 0.620 0.600 0.620 1,895,200 1,154,416 0.6091 61.00 60.00 62.00 60.00 62.00 18,952 60.913 0.00%
2017-06-27 0 0.610 0.610 0.620 0.610 0.630 1,387,600 851,288 0.6135 61.00 61.00 62.00 61.00 63.00 13,876 61.350 -1.61%
2017-06-26 0 0.620 0.600 0.620 0.610 0.620 751,000 461,640 0.6147 62.00 60.00 62.00 61.00 62.00 7,510 61.470 0.00%
2017-06-23 0 0.620 0.600 0.620 0.610 0.620 831,280 508,629 0.6119 62.00 60.00 62.00 61.00 62.00 8,313 61.186 0.00%
2017-06-22 0 0.620 0.600 0.620 0.610 0.620 993,500 611,000 0.6150 62.00 60.00 62.00 61.00 62.00 9,935 61.500 0.00%
2017-06-21 0 0.620 0.610 0.620 0.620 0.620 614,000 380,120 0.6191 62.00 61.00 62.00 62.00 62.00 6,140 61.909 0.00%
2017-06-20 0 0.620 0.610 0.620 0.610 0.620 782,700 481,366 0.6150 62.00 61.00 62.00 61.00 62.00 7,827 61.501 0.00%
2017-06-19 0 0.620 0.610 0.620 0.610 0.620 1,180,000 726,000 0.6153 62.00 61.00 62.00 61.00 62.00 11,800 61.525 0.00%
2017-06-16 0 0.620 0.600 0.620 0.590 0.630 3,085,750 1,871,737 0.6066 62.00 60.00 62.00 59.00 63.00 30,857 60.657 0.00%
2017-06-15 0 0.620 0.610 0.620 0.620 0.630 1,902,100 1,181,033 0.6209 62.00 61.00 62.00 62.00 63.00 19,021 62.091 0.00%
2017-06-14 0 0.620 0.610 0.620 0.610 0.630 1,251,300 766,031 0.6122 62.00 61.00 62.00 61.00 63.00 12,513 61.219 0.00%
2017-06-13 0 0.620 0.610 0.620 0.600 0.620 2,458,800 1,492,743 0.6071 62.00 61.00 62.00 60.00 62.00 24,588 60.710 3.33%
2017-06-12 0 0.600 0.590 0.600 0.590 0.610 1,023,000 606,680 0.5930 60.00 59.00 60.00 59.00 61.00 10,230 59.304 1.69%
2017-06-09 0 0.590 0.590 0.600 0.590 0.600 499,400 294,810 0.5903 59.00 59.00 60.00 59.00 60.00 4,994 59.033 1.72%
2017-06-08 0 0.580 0.580 0.590 0.580 0.590 540,000 313,400 0.5804 58.00 58.00 59.00 58.00 59.00 5,400 58.037 0.00%
2017-06-07 0 0.580 0.570 0.590 0.570 0.600 2,649,000 1,537,409 0.5804 58.00 57.00 59.00 57.00 60.00 26,490 58.037 -3.33%
2017-06-06 0 0.600 0.580 0.600 0.580 0.620 1,776,100 1,047,255 0.5896 60.00 58.00 60.00 58.00 62.00 17,761 58.964 1.69%
2017-06-05 0 0.590 0.590 0.600 0.590 0.610 622,400 369,905 0.5943 59.00 59.00 60.00 59.00 61.00 6,224 59.432 0.00%
2017-06-02 0 0.590 0.580 0.600 0.580 0.590 800,000 470,800 0.5885 59.00 58.00 60.00 58.00 59.00 8,000 58.850 -1.67%
2017-06-01 0 0.600 0.580 0.600 0.590 0.600 1,112,254 657,617 0.5912 60.00 58.00 60.00 59.00 60.00 11,123 59.125 1.69%
2017-05-31 0 0.590 0.580 0.600 0.580 0.590 593,800 348,190 0.5864 59.00 58.00 60.00 58.00 59.00 5,938 58.638 -1.67%
2017-05-29 0 0.600 0.580 0.600 0.590 0.600 507,950 304,172 0.5988 60.00 58.00 60.00 59.00 60.00 5,079 59.882 0.00%
2017-05-26 0 0.600 0.590 0.600 0.590 0.620 870,720 522,742 0.6004 60.00 59.00 60.00 59.00 62.00 8,707 60.036 0.00%
2017-05-25 0 0.600 0.580 0.600 0.590 0.600 415,920 246,556 0.5928 60.00 58.00 60.00 59.00 60.00 4,159 59.280 1.69%
2017-05-24 0 0.590 0.580 0.600 0.580 0.600 980,000 577,800 0.5896 59.00 58.00 60.00 58.00 60.00 9,800 58.959 0.00%
2017-05-23 0 0.590 0.580 0.600 0.590 0.590 570,200 335,902 0.5891 59.00 58.00 60.00 59.00 59.00 5,702 58.910 0.00%
2017-05-22 0 0.590 0.590 0.600 0.590 0.610 832,300 502,856 0.6042 59.00 59.00 60.00 59.00 61.00 8,323 60.418 -4.84%
2017-05-19 0 0.620 0.600 0.620 0.610 0.630 293,200 179,837 0.6134 62.00 60.00 62.00 61.00 63.00 2,932 61.336 3.33%
2017-05-18 0 0.600 0.590 0.600 0.600 0.600 108,700 64,932 0.5974 60.00 59.00 60.00 60.00 60.00 1,087 59.735 0.00%
2017-05-17 0 0.600 0.590 0.600 0.590 0.600 322,400 191,368 0.5936 60.00 59.00 60.00 59.00 60.00 3,224 59.357 0.00%
2017-05-16 0 0.600 0.590 0.600 0.590 0.600 1,267,820 757,293 0.5973 60.00 59.00 60.00 59.00 60.00 12,678 59.732 1.69%
2017-05-15 0 0.590 0.590 0.600 0.590 0.600 364,500 216,920 0.5951 59.00 59.00 60.00 59.00 60.00 3,645 59.512 -1.67%
2017-05-12 0 0.600 0.590 0.600 0.600 0.600 1,060,600 636,336 0.6000 60.00 59.00 60.00 60.00 60.00 10,606 59.998 -1.64%
2017-05-11 0 0.610 0.600 0.610 0.600 0.610 607,280 364,340 0.6000 61.00 60.00 61.00 60.00 61.00 6,073 59.995 0.00%
2017-05-10 0 0.610 0.590 0.610 0.590 0.610 1,563,500 936,960 0.5993 61.00 59.00 61.00 59.00 61.00 15,635 59.927 0.00%
2017-05-09 0 0.610 0.600 0.610 0.590 0.610 807,600 483,966 0.5993 61.00 60.00 61.00 59.00 61.00 8,076 59.926 0.00%
2017-05-08 0 0.610 0.600 0.610 0.600 0.610 276,800 167,376 0.6047 61.00 60.00 61.00 60.00 61.00 2,768 60.468 1.67%
2017-05-05 0 0.600 0.600 0.610 0.600 0.620 1,789,820 1,086,227 0.6069 60.00 60.00 61.00 60.00 62.00 17,898 60.689 -3.23%
2017-05-04 0 0.620 0.610 0.620 0.620 0.620 221,200 137,096 0.6198 62.00 61.00 62.00 62.00 62.00 2,212 61.978 0.00%
2017-05-02 0 0.620 0.610 0.620 0.610 0.630 1,341,500 830,655 0.6192 62.00 61.00 62.00 61.00 63.00 13,415 61.920 -1.59%
2017-04-28 0 0.630 0.610 0.630 0.610 0.630 1,009,640 624,807 0.6188 63.00 61.00 63.00 61.00 63.00 10,096 61.884 1.61%
2017-04-27 0 0.620 0.600 0.620 0.600 0.630 1,611,360 994,388 0.6171 62.00 60.00 62.00 60.00 63.00 16,114 61.711 -1.59%
2017-04-26 0 0.630 0.620 0.630 0.620 0.630 696,800 431,762 0.6196 63.00 62.00 63.00 62.00 63.00 6,968 61.964 1.61%
2017-04-25 0 0.620 0.610 0.620 0.610 0.620 463,000 285,940 0.6176 62.00 61.00 62.00 61.00 62.00 4,630 61.758 1.64%
2017-04-24 0 0.610 0.600 0.610 0.600 0.610 700,000 426,800 0.6097 61.00 60.00 61.00 60.00 61.00 7,000 60.971 0.00%
2017-04-21 0 0.610 0.600 0.610 0.600 0.610 396,000 239,220 0.6041 61.00 60.00 61.00 60.00 61.00 3,960 60.409 0.00%
2017-04-20 0 0.610 0.600 0.610 0.600 0.610 1,268,720 762,170 0.6007 61.00 60.00 61.00 60.00 61.00 12,687 60.074 0.00%
2017-04-19 0 0.610 0.590 0.610 0.590 0.610 1,119,960 671,173 0.5993 61.00 59.00 61.00 59.00 61.00 11,200 59.928 0.00%
2017-04-18 0 0.610 0.600 0.610 0.600 0.620 1,100,000 668,800 0.6080 61.00 60.00 61.00 60.00 62.00 11,000 60.800 0.00%
2017-04-13 0 0.610 0.600 0.620 0.600 0.620 1,539,012 938,876 0.6101 61.00 60.00 62.00 60.00 62.00 15,390 61.005 0.00%
2017-04-12 0 0.610 0.610 0.620 0.610 0.630 1,247,800 766,802 0.6145 61.00 61.00 62.00 61.00 63.00 12,478 61.452 1.67%
2017-04-11 0 0.600 0.600 0.610 0.600 0.620 476,057 288,152 0.6053 60.00 60.00 61.00 60.00 62.00 4,761 60.529 -1.64%
2017-04-10 0 0.610 0.600 0.620 0.610 0.640 1,245,340 771,343 0.6194 61.00 60.00 62.00 61.00 64.00 12,453 61.938 -1.61%
2017-04-07 0 0.620 0.600 0.620 0.610 0.640 1,724,080 1,065,493 0.6180 62.00 60.00 62.00 61.00 64.00 17,241 61.801 0.00%
2017-04-06 0 0.620 0.600 0.620 0.600 0.630 2,720,500 1,670,796 0.6142 62.00 60.00 62.00 60.00 63.00 27,205 61.415 1.64%
2017-04-05 0 0.610 0.600 0.610 0.580 0.610 1,589,600 946,346 0.5953 61.00 60.00 61.00 58.00 61.00 15,896 59.534 0.00%
2017-04-03 0 0.610 0.590 0.610 0.560 0.620 1,943,600 1,153,502 0.5935 61.00 59.00 61.00 56.00 62.00 19,436 59.349 8.93%
2017-03-31 0 0.560 0.540 0.560 0.550 0.580 2,566,000 1,426,720 0.5560 56.00 54.00 56.00 55.00 58.00 25,660 55.601 0.00%
2017-03-30 0 0.560 0.540 0.560 0.550 0.560 880,000 486,800 0.5532 56.00 54.00 56.00 55.00 56.00 8,800 55.318 0.00%
2017-03-29 0 0.560 0.550 0.560 0.550 0.560 978,780 541,465 0.5532 56.00 55.00 56.00 55.00 56.00 9,788 55.320 1.82%
2017-03-28 0 0.550 0.540 0.550 0.540 0.550 1,200,000 650,200 0.5418 55.00 54.00 55.00 54.00 55.00 12,000 54.183 0.00%
2017-03-27 0 0.550 0.540 0.550 0.540 0.550 827,000 450,400 0.5446 55.00 54.00 55.00 54.00 55.00 8,270 54.462 1.85%
2017-03-24 0 0.540 0.540 0.550 0.540 0.560 881,500 490,771 0.5567 54.00 54.00 55.00 54.00 56.00 8,815 55.675 -3.57%
2017-03-23 0 0.560 0.550 0.560 0.540 0.570 4,832,100 2,659,322 0.5503 56.00 55.00 56.00 54.00 57.00 48,321 55.034 0.00%
2017-03-22 0 0.560 0.550 0.560 0.550 0.560 1,483,600 825,708 0.5566 56.00 55.00 56.00 55.00 56.00 14,836 55.656 0.00%
2017-03-21 0 0.560 0.550 0.560 0.550 0.570 1,381,500 775,105 0.5611 56.00 55.00 56.00 55.00 57.00 13,815 56.106 -1.75%
2017-03-20 0 0.570 0.560 0.570 0.540 0.570 2,638,760 1,454,552 0.5512 57.00 56.00 57.00 54.00 57.00 26,388 55.123 1.79%
2017-03-17 0 0.560 0.550 0.560 0.550 0.570 856,520 477,790 0.5578 56.00 55.00 56.00 55.00 57.00 8,565 55.783 0.00%
2017-03-16 0 0.560 0.550 0.560 0.560 0.570 468,340 264,336 0.5644 56.00 55.00 56.00 56.00 57.00 4,683 56.441 -1.75%
2017-03-15 0 0.570 0.550 0.570 0.550 0.570 1,408,000 789,640 0.5608 57.00 55.00 57.00 55.00 57.00 14,080 56.082 1.79%
2017-03-14 0 0.560 0.550 0.560 0.550 0.570 2,136,600 1,180,632 0.5526 56.00 55.00 56.00 55.00 57.00 21,366 55.258 -1.75%
2017-03-13 0 0.570 0.560 0.570 0.550 0.570 1,182,260 663,007 0.5608 57.00 56.00 57.00 55.00 57.00 11,823 56.080 1.79%
2017-03-10 0 0.560 0.560 0.570 0.560 0.580 1,761,900 1,005,007 0.5704 56.00 56.00 57.00 56.00 58.00 17,619 57.041 -3.45%
2017-03-09 0 0.580 0.560 0.580 0.560 0.580 1,724,900 983,194 0.5700 58.00 56.00 58.00 56.00 58.00 17,249 57.000 3.57%
2017-03-08 0 0.560 0.550 0.560 0.550 0.580 5,700,000 3,217,800 0.5645 56.00 55.00 56.00 55.00 58.00 57,000 56.453 -1.75%
2017-03-07 0 0.570 0.560 0.570 0.560 0.570 980,000 553,800 0.5651 57.00 56.00 57.00 56.00 57.00 9,800 56.510 0.00%
2017-03-06 0 0.570 0.550 0.570 0.550 0.570 1,949,000 1,091,880 0.5602 57.00 55.00 57.00 55.00 57.00 19,490 56.023 0.00%
2017-03-03 0 0.570 0.550 0.570 0.550 0.570 646,900 363,328 0.5616 57.00 55.00 57.00 55.00 57.00 6,469 56.164 0.00%
2017-03-02 0 0.570 0.550 0.570 0.540 0.570 700,000 389,200 0.5560 57.00 55.00 57.00 54.00 57.00 7,000 55.600 1.79%
2017-03-01 0 0.560 0.540 0.560 0.540 0.560 422,280 232,571 0.5508 56.00 54.00 56.00 54.00 56.00 4,223 55.075 0.00%
2017-02-28 0 0.560 0.540 0.560 0.540 0.560 958,600 525,106 0.5478 56.00 54.00 56.00 54.00 56.00 9,586 54.778 3.70%
2017-02-27 0 0.540 0.540 0.550 0.530 0.550 1,343,900 725,580 0.5399 54.00 54.00 55.00 53.00 55.00 13,439 53.991 -1.82%
2017-02-24 0 0.550 0.530 0.550 0.530 0.560 848,000 460,200 0.5427 55.00 53.00 55.00 53.00 56.00 8,480 54.269 1.85%
2017-02-23 0 0.540 0.530 0.540 0.530 0.540 1,069,500 574,550 0.5372 54.00 53.00 54.00 53.00 54.00 10,695 53.721 -1.82%
2017-02-22 0 0.550 0.540 0.550 0.530 0.560 3,170,100 1,736,858 0.5479 55.00 54.00 55.00 53.00 56.00 31,701 54.789 -3.51%
2017-02-21 0 0.570 0.560 0.570 0.550 0.570 3,435,100 1,911,673 0.5565 57.00 56.00 57.00 55.00 57.00 34,351 55.651 -1.72%
2017-02-20 0 0.580 0.570 0.580 0.560 0.580 1,115,000 636,920 0.5712 58.00 57.00 58.00 56.00 58.00 11,150 57.123 0.00%
2017-02-17 0 0.580 0.570 0.580 0.570 0.590 287,500 164,850 0.5734 58.00 57.00 58.00 57.00 59.00 2,875 57.339 -1.69%
2017-02-16 0 0.590 0.580 0.590 0.580 0.600 993,200 583,889 0.5879 59.00 58.00 59.00 58.00 60.00 9,932 58.789 -1.67%
2017-02-15 0 0.600 0.590 0.600 0.540 0.600 6,329,600 3,577,784 0.5652 60.00 59.00 60.00 54.00 60.00 63,296 56.525 5.26%
2017-02-14 0 0.570 0.560 0.570 0.520 0.570 3,850,700 2,113,061 0.5487 57.00 56.00 57.00 52.00 57.00 38,507 54.875 7.55%
2017-02-13 0 0.530 0.520 0.530 0.520 0.560 1,633,300 863,236 0.5285 53.00 52.00 53.00 52.00 56.00 16,333 52.852 -5.36%
2017-02-10 0 0.560 0.550 0.560 0.510 0.570 1,940,000 1,051,200 0.5419 56.00 55.00 56.00 51.00 57.00 19,400 54.186 5.66%
2017-02-09 0 0.530 0.520 0.530 0.520 0.570 2,872,600 1,542,152 0.5368 53.00 52.00 53.00 52.00 57.00 28,726 53.685 -7.02%
2017-02-08 0 0.570 0.540 0.560 0.550 0.570 729,000 406,430 0.5575 57.00 54.00 56.00 55.00 57.00 7,290 55.752 -1.72%
2017-02-07 0 0.580 0.560 0.580 0.540 0.590 3,220,000 1,802,000 0.5596 58.00 56.00 58.00 54.00 59.00 32,200 55.963 0.00%
2017-02-06 0 0.580 0.560 0.580 0.540 0.610 3,285,500 1,856,970 0.5652 58.00 56.00 58.00 54.00 61.00 32,855 56.520 1.75%
2017-02-03 0 0.570 0.560 0.570 0.560 0.590 928,800 537,064 0.5782 57.00 56.00 57.00 56.00 59.00 9,288 57.823 -3.39%
2017-02-02 0 0.590 0.570 0.590 0.580 0.590 791,640 461,362 0.5828 59.00 57.00 59.00 58.00 59.00 7,916 58.279 0.00%
2017-02-01 0 0.590 0.580 0.590 0.580 0.620 1,179,000 704,210 0.5973 59.00 58.00 59.00 58.00 62.00 11,790 59.729 -6.35%
2017-01-27 0 0.630 0.590 0.630 0.580 0.630 850,200 508,908 0.5986 63.00 59.00 63.00 58.00 63.00 8,502 59.857 6.78%
2017-01-26 0 0.590 0.580 0.590 0.580 0.590 672,620 389,855 0.5796 59.00 58.00 59.00 58.00 59.00 6,726 57.961 0.00%
2017-01-25 0 0.590 0.570 0.590 0.580 0.590 240,000 141,400 0.5892 59.00 57.00 59.00 58.00 59.00 2,400 58.917 0.00%
2017-01-24 0 0.590 0.570 0.590 0.590 0.590 320,000 188,800 0.5900 59.00 57.00 59.00 59.00 59.00 3,200 59.000 0.00%
2017-01-23 0 0.590 0.570 0.590 0.580 0.590 1,024,800 595,392 0.5810 59.00 57.00 59.00 58.00 59.00 10,248 58.098 0.00%
2017-01-20 0 0.590 0.570 0.590 0.570 0.590 1,271,000 737,830 0.5805 59.00 57.00 59.00 57.00 59.00 12,710 58.051 1.72%
2017-01-19 0 0.580 0.570 0.580 0.580 0.590 1,684,000 978,360 0.5810 58.00 57.00 58.00 58.00 59.00 16,840 58.097 -1.69%
2017-01-18 0 0.590 0.570 0.590 0.580 0.590 1,061,500 617,210 0.5815 59.00 57.00 59.00 58.00 59.00 10,615 58.145 0.00%
2017-01-17 0 0.590 0.570 0.590 0.580 0.590 701,500 407,010 0.5802 59.00 57.00 59.00 58.00 59.00 7,015 58.020 0.00%
2017-01-16 0 0.590 0.570 0.590 0.570 0.590 533,580 308,933 0.5790 59.00 57.00 59.00 57.00 59.00 5,336 57.898 0.00%
2017-01-13 0 0.590 0.570 0.590 0.580 0.600 921,400 541,156 0.5873 59.00 57.00 59.00 58.00 60.00 9,214 58.732 0.00%
2017-01-12 0 0.590 0.570 0.590 0.580 0.590 1,003,000 583,420 0.5817 59.00 57.00 59.00 58.00 59.00 10,030 58.167 0.00%
2017-01-11 0 0.590 0.570 0.590 0.580 0.590 586,000 342,640 0.5847 59.00 57.00 59.00 58.00 59.00 5,860 58.471 0.00%
2017-01-10 0 0.590 0.580 0.590 0.580 0.590 1,018,900 591,295 0.5803 59.00 58.00 59.00 58.00 59.00 10,189 58.033 -1.67%
2017-01-09 0 0.600 0.580 0.600 0.580 0.600 863,500 511,760 0.5927 60.00 58.00 60.00 58.00 60.00 8,635 59.266 0.00%
2017-01-06 0 0.600 0.590 0.610 0.590 0.610 1,201,500 720,840 0.6000 60.00 59.00 61.00 59.00 61.00 12,015 59.995 0.00%
2017-01-05 0 0.600 0.590 0.600 0.600 0.630 1,616,000 975,200 0.6035 60.00 59.00 60.00 60.00 63.00 16,160 60.347 0.00%
2017-01-04 0 0.600 0.590 0.600 0.580 0.620 824,680 494,246 0.5993 60.00 59.00 60.00 58.00 62.00 8,247 59.932 0.00%
2017-01-03 0 0.600 0.590 0.600 0.580 0.600 743,400 437,938 0.5891 60.00 59.00 60.00 58.00 60.00 7,434 58.910 0.00%
2016-12-30 0 0.600 0.580 0.600 0.590 0.610 705,280 420,141 0.5957 60.00 58.00 60.00 59.00 61.00 7,053 59.571 0.00%
2016-12-29 0 0.600 0.580 0.600 0.590 0.600 823,060 486,333 0.5909 60.00 58.00 60.00 59.00 60.00 8,231 59.088 0.00%
2016-12-28 0 0.600 0.580 0.600 0.580 0.600 804,800 474,240 0.5893 60.00 58.00 60.00 58.00 60.00 8,048 58.926 0.00%
2016-12-23 0 0.600 0.580 0.600 0.590 0.600 420,000 248,200 0.5910 60.00 58.00 60.00 59.00 60.00 4,200 59.095 0.00%
2016-12-22 0 0.600 0.590 0.600 0.600 0.610 353,020 212,161 0.6010 60.00 59.00 60.00 60.00 61.00 3,530 60.099 -1.64%
2016-12-21 0 0.610 0.590 0.610 0.590 0.610 1,140,900 677,695 0.5940 61.00 59.00 61.00 59.00 61.00 11,409 59.400 1.67%
2016-12-20 0 0.600 0.580 0.600 0.590 0.610 1,511,200 897,320 0.5938 60.00 58.00 60.00 59.00 61.00 15,112 59.378 -1.64%
2016-12-19 0 0.610 0.600 0.610 0.590 0.610 1,065,000 641,850 0.6027 61.00 60.00 61.00 59.00 61.00 10,650 60.268 -1.61%
2016-12-16 0 0.620 0.600 0.620 0.610 0.620 423,100 257,885 0.6095 62.00 60.00 62.00 61.00 62.00 4,231 60.951 1.64%
2016-12-15 0 0.610 0.600 0.620 0.600 0.610 756,000 459,936 0.6084 61.00 60.00 62.00 60.00 61.00 7,560 60.838 -1.61%
2016-12-14 0 0.620 0.600 0.620 0.600 0.650 1,836,060 1,127,784 0.6142 62.00 60.00 62.00 60.00 65.00 18,361 61.424 3.33%
2016-12-13 0 0.600 0.590 0.600 0.590 0.600 203,000 121,280 0.5974 60.00 59.00 60.00 59.00 60.00 2,030 59.744 0.00%
2016-12-12 0 0.600 0.590 0.600 0.590 0.600 420,000 251,600 0.5990 60.00 59.00 60.00 59.00 60.00 4,200 59.905 0.00%
2016-12-09 0 0.600 0.590 0.610 0.590 0.600 631,200 377,372 0.5979 60.00 59.00 61.00 59.00 60.00 6,312 59.786 -1.64%
2016-12-08 0 0.610 0.600 0.610 0.600 0.610 384,860 233,809 0.6075 61.00 60.00 61.00 60.00 61.00 3,849 60.752 0.00%
2016-12-07 0 0.610 0.600 0.610 0.590 0.620 1,290,800 786,696 0.6095 61.00 60.00 61.00 59.00 62.00 12,908 60.946 -1.61%
2016-12-06 0 0.620 0.600 0.620 0.590 0.620 840,600 508,536 0.6050 62.00 60.00 62.00 59.00 62.00 8,406 60.497 3.33%
2016-12-05 0 0.600 0.590 0.600 0.590 0.620 840,000 508,800 0.6057 60.00 59.00 60.00 59.00 62.00 8,400 60.571 -1.64%
2016-12-02 0 0.610 0.590 0.610 0.600 0.610 1,464,500 885,165 0.6044 61.00 59.00 61.00 60.00 61.00 14,645 60.441 -1.61%
2016-12-01 0 0.620 0.600 0.620 0.600 0.620 1,403,000 854,910 0.6093 62.00 60.00 62.00 60.00 62.00 14,030 60.934 5.08%
2016-11-30 0 0.590 0.580 0.590 0.590 0.610 1,270,400 755,704 0.5949 59.00 58.00 59.00 59.00 61.00 12,704 59.486 0.00%
2016-11-29 0 0.590 0.580 0.600 0.590 0.600 943,000 556,450 0.5901 59.00 58.00 60.00 59.00 60.00 9,430 59.008 0.00%
2016-11-28 0 0.590 0.590 0.600 0.590 0.600 681,500 407,425 0.5978 59.00 59.00 60.00 59.00 60.00 6,815 59.784 -3.28%
2016-11-25 0 0.610 0.600 0.620 0.590 0.630 940,000 569,800 0.6062 61.00 60.00 62.00 59.00 63.00 9,400 60.617 1.67%
2016-11-24 0 0.600 0.590 0.610 0.590 0.610 784,000 471,600 0.6015 60.00 59.00 61.00 59.00 61.00 7,840 60.153 -1.64%
2016-11-23 0 0.610 0.590 0.610 0.590 0.610 904,500 543,365 0.6007 61.00 59.00 61.00 59.00 61.00 9,045 60.074 1.67%
2016-11-22 0 0.600 0.590 0.600 0.590 0.600 1,255,500 749,865 0.5973 60.00 59.00 60.00 59.00 60.00 12,555 59.726 -1.64%
2016-11-21 0 0.610 0.600 0.610 0.610 0.640 1,109,300 689,117 0.6212 61.00 60.00 61.00 61.00 64.00 11,093 62.122 -3.17%
2016-11-18 0 0.630 0.620 0.630 0.620 0.630 627,200 394,520 0.6290 63.00 62.00 63.00 62.00 63.00 6,272 62.902 1.61%
2016-11-17 0 0.620 0.620 0.630 0.620 0.640 380,000 237,400 0.6247 62.00 62.00 63.00 62.00 64.00 3,800 62.474 -1.59%
2016-11-16 0 0.630 0.620 0.640 0.630 0.640 1,003,000 633,570 0.6317 63.00 62.00 64.00 63.00 64.00 10,030 63.167 0.00%
2016-11-15 0 0.630 0.620 0.640 0.620 0.650 1,182,400 749,640 0.6340 63.00 62.00 64.00 62.00 65.00 11,824 63.400 0.00%
2016-11-14 0 0.630 0.620 0.640 0.620 0.650 1,298,360 815,712 0.6283 63.00 62.00 64.00 62.00 65.00 12,984 62.826 -1.56%
2016-11-11 0 0.640 0.620 0.640 0.620 0.640 726,900 457,471 0.6293 64.00 62.00 64.00 62.00 64.00 7,269 62.935 0.00%
2016-11-10 0 0.640 0.620 0.640 0.620 0.640 287,100 182,789 0.6367 64.00 62.00 64.00 62.00 64.00 2,871 63.667 3.23%
2016-11-09 0 0.620 0.600 0.620 0.610 0.640 323,600 203,494 0.6288 62.00 60.00 62.00 61.00 64.00 3,236 62.884 -1.59%
2016-11-08 0 0.630 0.620 0.640 0.630 0.650 867,000 552,530 0.6373 63.00 62.00 64.00 63.00 65.00 8,670 63.729 0.00%
2016-11-07 0 0.630 0.620 0.640 0.620 0.650 1,043,000 656,400 0.6293 63.00 62.00 64.00 62.00 65.00 10,430 62.934 0.00%
2016-11-04 0 0.630 0.620 0.630 0.620 0.640 540,000 341,400 0.6322 63.00 62.00 63.00 62.00 64.00 5,400 63.222 -1.56%
2016-11-03 0 0.640 0.630 0.640 0.620 0.650 1,512,000 958,640 0.6340 64.00 63.00 64.00 62.00 65.00 15,120 63.402 1.59%
2016-11-02 0 0.630 0.620 0.630 0.620 0.640 720,000 452,400 0.6283 63.00 62.00 63.00 62.00 64.00 7,200 62.833 -1.56%
2016-11-01 0 0.640 0.630 0.640 0.640 0.650 702,220 450,532 0.6416 64.00 63.00 64.00 64.00 65.00 7,022 64.158 0.00%
2016-10-31 0 0.640 0.630 0.640 0.640 0.670 1,585,580 1,027,803 0.6482 64.00 63.00 64.00 64.00 67.00 15,856 64.822 0.00%
2016-10-28 0 0.640 0.630 0.640 0.630 0.650 956,363 611,454 0.6394 64.00 63.00 64.00 63.00 65.00 9,564 63.935 1.59%
2016-10-27 0 0.630 0.620 0.630 0.630 0.650 1,203,300 770,962 0.6407 63.00 62.00 63.00 63.00 65.00 12,033 64.071 -1.56%
2016-10-26 0 0.640 0.620 0.640 0.620 0.640 960,600 606,360 0.6312 64.00 62.00 64.00 62.00 64.00 9,606 63.123 1.59%
2016-10-25 0 0.630 0.610 0.630 0.610 0.630 816,000 505,840 0.6199 63.00 61.00 63.00 61.00 63.00 8,160 61.990 1.61%
2016-10-24 0 0.620 0.610 0.620 0.600 0.670 2,961,860 1,845,875 0.6232 62.00 61.00 62.00 60.00 67.00 29,619 62.321 3.33%
2016-10-20 0 0.600 0.600 0.610 0.600 0.630 2,260,900 1,381,313 0.6110 60.00 60.00 61.00 60.00 63.00 22,609 61.096 0.00%
2016-10-19 0 0.600 0.590 0.600 0.590 0.610 1,450,980 868,866 0.5988 60.00 59.00 60.00 59.00 61.00 14,510 59.881 1.69%
2016-10-18 0 0.590 0.580 0.590 0.580 0.590 763,000 446,450 0.5851 59.00 58.00 59.00 58.00 59.00 7,630 58.512 1.72%
2016-10-17 0 0.580 0.580 0.590 0.580 0.590 560,000 330,000 0.5893 58.00 58.00 59.00 58.00 59.00 5,600 58.929 0.00%
2016-10-14 0 0.580 0.570 0.580 0.570 0.580 1,120,300 643,562 0.5745 58.00 57.00 58.00 57.00 58.00 11,203 57.446 -1.69%
2016-10-13 0 0.590 0.580 0.590 0.560 0.590 1,523,600 877,108 0.5757 59.00 58.00 59.00 56.00 59.00 15,236 57.568 3.51%
2016-10-12 0 0.570 0.570 0.580 0.570 0.580 1,055,600 601,304 0.5696 57.00 57.00 58.00 57.00 58.00 10,556 56.963 -1.72%
2016-10-11 0 0.580 0.560 0.580 0.550 0.590 1,500,000 861,400 0.5743 58.00 56.00 58.00 55.00 59.00 15,000 57.427 -1.69%
2016-10-07 0 0.590 0.570 0.590 0.580 0.590 524,200 304,068 0.5801 59.00 57.00 59.00 58.00 59.00 5,242 58.006 0.00%
2016-10-06 0 0.590 0.570 0.590 0.580 0.590 200,600 116,524 0.5809 59.00 57.00 59.00 58.00 59.00 2,006 58.088 0.00%
2016-10-05 0 0.590 0.570 0.590 0.580 0.600 1,717,100 1,002,393 0.5838 59.00 57.00 59.00 58.00 60.00 17,171 58.377 1.72%
2016-10-04 0 0.580 0.560 0.580 0.560 0.580 1,366,600 775,149 0.5672 58.00 56.00 58.00 56.00 58.00 13,666 56.721 0.00%
2016-10-03 0 0.580 0.570 0.580 0.550 0.600 1,925,920 1,105,737 0.5741 58.00 57.00 58.00 55.00 60.00 19,259 57.413 -1.69%
2016-09-30 0 0.590 0.570 0.590 0.560 0.590 440,000 256,200 0.5823 59.00 57.00 59.00 56.00 59.00 4,400 58.227 5.36%
2016-09-29 0 0.560 0.560 0.570 0.560 0.570 140,000 79,600 0.5686 56.00 56.00 57.00 56.00 57.00 1,400 56.857 -1.75%
2016-09-28 0 0.570 0.570 0.580 0.570 0.600 720,000 421,600 0.5856 57.00 57.00 58.00 57.00 60.00 7,200 58.556 -1.72%
2016-09-27 0 0.580 0.570 0.580 0.570 0.590 1,678,300 975,082 0.5810 58.00 57.00 58.00 57.00 59.00 16,783 58.099 0.00%
2016-09-26 0 0.580 0.560 0.580 0.570 0.600 1,316,720 763,543 0.5799 58.00 56.00 58.00 57.00 60.00 13,167 57.988 1.75%
2016-09-23 0 0.570 0.570 0.580 0.570 0.580 193,500 110,090 0.5689 57.00 57.00 58.00 57.00 58.00 1,935 56.894 -1.72%
2016-09-22 0 0.580 0.570 0.580 0.570 0.580 472,240 269,489 0.5707 58.00 57.00 58.00 57.00 58.00 4,722 57.066 0.00%
2016-09-21 0 0.580 0.570 0.580 0.580 0.580 920,000 533,600 0.5800 58.00 57.00 58.00 58.00 58.00 9,200 58.000 -1.69%
2016-09-20 0 0.590 0.580 0.590 0.590 0.600 872,300 514,925 0.5903 59.00 58.00 59.00 59.00 60.00 8,723 59.031 1.72%
2016-09-19 0 0.580 0.580 0.590 0.580 0.600 1,140,000 672,400 0.5898 58.00 58.00 59.00 58.00 60.00 11,400 58.982 -1.69%
2016-09-15 0 0.590 0.580 0.600 0.590 0.600 1,280,000 756,400 0.5909 59.00 58.00 60.00 59.00 60.00 12,800 59.094 -1.67%
2016-09-14 0 0.600 0.590 0.600 0.580 0.620 1,955,300 1,161,504 0.5940 60.00 59.00 60.00 58.00 62.00 19,553 59.403 3.45%
2016-09-13 0 0.580 0.580 0.590 0.580 0.590 1,022,400 600,944 0.5878 58.00 58.00 59.00 58.00 59.00 10,224 58.778 -1.69%
2016-09-12 0 0.590 0.580 0.590 0.580 0.600 979,800 572,290 0.5841 59.00 58.00 59.00 58.00 60.00 9,798 58.409 -1.67%
2016-09-09 0 0.600 0.590 0.600 0.590 0.600 981,080 579,994 0.5912 60.00 59.00 60.00 59.00 60.00 9,811 59.118 1.69%
2016-09-08 0 0.590 0.580 0.600 0.580 0.590 380,000 224,000 0.5895 59.00 58.00 60.00 58.00 59.00 3,800 58.947 -1.67%
2016-09-07 0 0.600 0.590 0.600 0.590 0.600 1,065,340 635,190 0.5962 60.00 59.00 60.00 59.00 60.00 10,653 59.623 0.00%
2016-09-06 0 0.600 0.590 0.600 0.590 0.600 1,082,580 643,551 0.5945 60.00 59.00 60.00 59.00 60.00 10,826 59.446 1.69%
2016-09-05 0 0.590 0.580 0.600 0.590 0.600 593,000 349,344 0.5891 59.00 58.00 60.00 59.00 60.00 5,930 58.911 -1.67%
2016-09-02 0 0.600 0.590 0.600 0.590 0.600 715,000 428,200 0.5989 60.00 59.00 60.00 59.00 60.00 7,150 59.888 0.00%
2016-09-01 0 0.600 0.590 0.610 0.600 0.610 1,091,180 655,260 0.6005 60.00 59.00 61.00 60.00 61.00 10,912 60.051 0.00%
2016-08-31 0 0.600 0.590 0.600 0.590 0.620 1,420,000 860,600 0.6061 60.00 59.00 60.00 59.00 62.00 14,200 60.606 -1.64%
2016-08-30 0 0.610 0.590 0.610 0.590 0.620 503,600 302,416 0.6005 61.00 59.00 61.00 59.00 62.00 5,036 60.051 1.67%
2016-08-29 0 0.600 0.590 0.610 0.590 0.620 666,060 403,393 0.6056 60.00 59.00 61.00 59.00 62.00 6,661 60.564 1.69%
2016-08-26 0 0.590 0.580 0.590 0.580 0.610 948,000 562,400 0.5932 59.00 58.00 59.00 58.00 61.00 9,480 59.325 0.00%
2016-08-25 0 0.590 0.580 0.590 0.570 0.590 200,940 116,317 0.5789 59.00 58.00 59.00 57.00 59.00 2,009 57.886 0.00%
2016-08-24 0 0.590 0.580 0.590 0.580 0.600 1,403,000 827,420 0.5898 59.00 58.00 59.00 58.00 60.00 14,030 58.975 -1.67%
2016-08-23 0 0.600 0.580 0.600 0.580 0.600 600,300 355,368 0.5920 60.00 58.00 60.00 58.00 60.00 6,003 59.198 0.00%
2016-08-22 0 0.600 0.590 0.600 0.590 0.610 1,666,000 988,300 0.5932 60.00 59.00 60.00 59.00 61.00 16,660 59.322 1.69%
2016-08-19 0 0.590 0.580 0.590 0.590 0.620 2,002,400 1,206,944 0.6027 59.00 58.00 59.00 59.00 62.00 20,024 60.275 -3.28%
2016-08-18 0 0.610 0.590 0.610 0.580 0.610 1,063,000 627,250 0.5901 61.00 59.00 61.00 58.00 61.00 10,630 59.008 3.39%
2016-08-17 0 0.590 0.580 0.600 0.590 0.610 464,929 275,878 0.5934 59.00 58.00 60.00 59.00 61.00 4,649 59.338 -1.67%
2016-08-16 0 0.600 0.580 0.600 0.570 0.610 2,189,050 1,272,370 0.5812 60.00 58.00 60.00 57.00 61.00 21,890 58.124 0.00%
2016-08-15 0 0.600 0.590 0.610 0.570 0.610 1,022,777 596,849 0.5836 60.00 59.00 61.00 57.00 61.00 10,228 58.356 5.26%
2016-08-12 0 0.570 0.570 0.580 0.570 0.580 825,640 472,565 0.5724 57.00 57.00 58.00 57.00 58.00 8,256 57.236 -1.72%
2016-08-11 0 0.580 0.580 0.590 0.560 0.600 2,482,400 1,441,126 0.5805 58.00 58.00 59.00 56.00 60.00 24,824 58.054 -4.92%
2016-08-10 0 0.610 0.590 0.610 0.600 0.630 2,519,600 1,534,520 0.6090 61.00 59.00 61.00 60.00 63.00 25,196 60.903 0.00%
2016-08-09 0 0.610 0.600 0.610 0.590 0.620 1,782,820 1,070,629 0.6005 61.00 60.00 61.00 59.00 62.00 17,828 60.053 1.67%
2016-08-08 0 0.600 0.590 0.610 0.590 0.640 1,621,680 985,763 0.6079 60.00 59.00 61.00 59.00 64.00 16,217 60.787 -4.76%
2016-08-05 0 0.630 0.630 0.650 0.620 0.660 1,313,500 835,235 0.6359 63.00 63.00 65.00 62.00 66.00 13,135 63.589 1.61%
2016-08-04 0 0.620 0.610 0.620 0.620 0.640 869,000 541,040 0.6226 62.00 61.00 62.00 62.00 64.00 8,690 62.260 1.64%
2016-08-03 0 0.610 0.590 0.620 0.590 0.620 1,222,700 735,685 0.6017 61.00 59.00 62.00 59.00 62.00 12,227 60.169 3.39%
2016-08-01 0 0.590 0.590 0.610 0.590 0.630 2,306,280 1,403,115 0.6084 59.00 59.00 61.00 59.00 63.00 23,063 60.839 0.00%
2016-07-29 0 0.590 0.570 0.590 0.530 0.590 4,710,848 2,648,657 0.5622 59.00 57.00 59.00 53.00 59.00 47,108 56.225 9.26%
2016-07-28 0 0.540 0.530 0.540 0.540 0.580 1,260,000 694,400 0.5511 54.00 53.00 54.00 54.00 58.00 12,600 55.111 -5.26%
2016-07-27 0 0.570 0.560 0.570 0.570 0.600 1,290,000 746,800 0.5789 57.00 56.00 57.00 57.00 60.00 12,900 57.891 -5.00%
2016-07-26 0 0.600 0.590 0.600 0.600 0.640 680,000 419,800 0.6174 60.00 59.00 60.00 60.00 64.00 6,800 61.735 -3.23%
2016-07-25 0 0.620 0.620 0.630 0.620 0.640 264,900 167,136 0.6309 62.00 62.00 63.00 62.00 64.00 2,649 63.094 -3.12%
2016-07-22 0 0.640 0.620 0.640 0.630 0.640 562,500 356,100 0.6331 64.00 62.00 64.00 63.00 64.00 5,625 63.307 0.00%
2016-07-21 0 0.640 0.630 0.640 0.630 0.640 1,953,500 1,247,580 0.6386 64.00 63.00 64.00 63.00 64.00 19,535 63.864 3.23%
2016-07-20 0 0.620 0.620 0.650 0.620 0.640 132,000 83,600 0.6333 62.00 62.00 65.00 62.00 64.00 1,320 63.333 0.00%
2016-07-19 0 0.620 0.620 0.630 0.620 0.640 904,800 569,728 0.6297 62.00 62.00 63.00 62.00 64.00 9,048 62.967 -4.62%
2016-07-18 0 0.650 0.640 0.650 0.630 0.670 1,552,900 1,008,095 0.6492 65.00 64.00 65.00 63.00 67.00 15,529 64.917 3.17%
2016-07-15 0 0.630 0.630 0.650 0.630 0.640 1,152,000 731,520 0.6350 63.00 63.00 65.00 63.00 64.00 11,520 63.500 -3.08%
2016-07-14 0 0.650 0.640 0.660 0.630 0.670 980,000 638,000 0.6510 65.00 64.00 66.00 63.00 67.00 9,800 65.102 -2.99%
2016-07-13 0 0.670 0.670 0.680 0.670 0.680 2,728,280 1,830,099 0.6708 67.00 67.00 68.00 67.00 68.00 27,283 67.079 -1.47%
2016-07-12 0 0.680 0.670 0.680 0.670 0.680 409,180 275,528 0.6734 68.00 67.00 68.00 67.00 68.00 4,092 67.337 1.49%
2016-07-11 0 0.670 0.650 0.680 0.650 0.680 3,030,200 2,002,604 0.6609 67.00 65.00 68.00 65.00 68.00 30,302 66.088 1.52%
2016-07-08 0 0.660 0.650 0.670 0.660 0.670 324,000 213,640 0.6594 66.00 65.00 67.00 66.00 67.00 3,240 65.938 1.54%
2016-07-07 0 0.650 0.650 0.670 0.650 0.670 180,000 120,200 0.6678 65.00 65.00 67.00 65.00 67.00 1,800 66.778 0.00%
2016-07-06 0 0.650 0.650 0.660 0.650 0.660 840,200 553,324 0.6586 65.00 65.00 66.00 65.00 66.00 8,402 65.856 -2.99%
2016-07-05 0 0.670 0.660 0.670 0.660 0.680 180,000 120,200 0.6678 67.00 66.00 67.00 66.00 68.00 1,800 66.778 0.00%
2016-07-04 0 0.670 0.640 0.670 0.630 0.670 1,147,000 740,652 0.6457 67.00 64.00 67.00 63.00 67.00 11,470 64.573 1.52%
2016-06-30 0 0.660 0.640 0.660 0.640 0.660 884,140 580,693 0.6568 66.00 64.00 66.00 64.00 66.00 8,841 65.679 0.00%
2016-06-29 0 0.660 0.640 0.670 0.640 0.680 566,040 378,084 0.6679 66.00 64.00 67.00 64.00 68.00 5,660 66.795 1.54%
2016-06-28 0 0.650 0.640 0.650 0.640 0.650 1,241,800 803,916 0.6474 65.00 64.00 65.00 64.00 65.00 12,418 64.738 1.56%
2016-06-27 0 0.640 0.640 0.650 0.640 0.650 522,700 338,447 0.6475 64.00 64.00 65.00 64.00 65.00 5,227 64.750 -3.03%
2016-06-24 0 0.660 0.660 0.670 0.660 0.680 714,612 476,046 0.6662 66.00 66.00 67.00 66.00 68.00 7,146 66.616 -1.49%
2016-06-23 0 0.670 0.670 0.680 0.650 0.680 733,800 489,552 0.6671 67.00 67.00 68.00 65.00 68.00 7,338 66.715 0.00%
2016-06-22 0 0.670 0.660 0.680 0.660 0.680 600,000 402,000 0.6700 67.00 66.00 68.00 66.00 68.00 6,000 67.000 1.52%
2016-06-21 0 0.660 0.660 0.670 0.660 0.680 607,540 408,790 0.6729 66.00 66.00 67.00 66.00 68.00 6,075 67.286 -1.49%
2016-06-20 0 0.670 0.670 0.680 0.660 0.680 595,300 401,792 0.6749 67.00 67.00 68.00 66.00 68.00 5,953 67.494 1.52%
2016-06-17 0 0.660 0.660 0.670 0.660 0.670 541,500 361,145 0.6669 66.00 66.00 67.00 66.00 67.00 5,415 66.693 -1.49%
2016-06-16 0 0.670 0.650 0.670 0.660 0.670 182,000 120,860 0.6641 67.00 65.00 67.00 66.00 67.00 1,820 66.407 3.08%
2016-06-15 0 0.650 0.650 0.680 0.650 0.680 1,300,600 869,772 0.6687 65.00 65.00 68.00 65.00 68.00 13,006 66.875 -2.99%
2016-06-14 0 0.670 0.670 0.680 0.650 0.690 1,544,000 1,027,840 0.6657 67.00 67.00 68.00 65.00 69.00 15,440 66.570 -1.47%
2016-06-13 0 0.680 0.670 0.680 0.660 0.690 586,400 396,672 0.6765 68.00 67.00 68.00 66.00 69.00 5,864 67.645 3.03%
2016-06-10 0 0.660 0.660 0.690 0.660 0.690 263,040 175,506 0.6672 66.00 66.00 69.00 66.00 69.00 2,630 66.722 -1.49%
2016-06-08 0 0.670 0.670 0.680 0.670 0.690 570,500 386,720 0.6779 67.00 67.00 68.00 67.00 69.00 5,705 67.786 0.00%
2016-06-07 0 0.670 0.670 0.680 0.660 0.680 865,900 579,992 0.6698 67.00 67.00 68.00 66.00 68.00 8,659 66.981 -1.47%
2016-06-06 0 0.680 0.680 0.690 0.680 0.690 423,729 290,809 0.6863 68.00 68.00 69.00 68.00 69.00 4,237 68.631 0.00%
2016-06-03 0 0.680 0.670 0.680 0.680 0.690 567,140 386,658 0.6818 68.00 67.00 68.00 68.00 69.00 5,671 68.177 -1.45%
2016-06-02 0 0.690 0.680 0.700 0.690 0.700 349,200 241,488 0.6915 69.00 68.00 70.00 69.00 70.00 3,492 69.155 1.47%
2016-06-01 0 0.680 0.670 0.690 0.680 0.700 961,912 652,553 0.6784 68.00 67.00 69.00 68.00 70.00 9,619 67.839 -1.45%
2016-05-31 0 0.690 0.690 0.700 0.690 0.700 1,967,200 1,361,782 0.6922 69.00 69.00 70.00 69.00 70.00 19,672 69.224 1.47%
2016-05-30 0 0.680 0.670 0.690 0.680 0.680 283,120 192,396 0.6796 68.00 67.00 69.00 68.00 68.00 2,831 67.956 0.00%
2016-05-27 0 0.680 0.680 0.690 0.680 0.690 879,320 600,265 0.6826 68.00 68.00 69.00 68.00 69.00 8,793 68.265 -2.86%
2016-05-26 0 0.700 0.690 0.710 0.630 0.700 5,257,400 3,558,606 0.6769 70.00 69.00 71.00 63.00 70.00 52,574 67.688 11.11%
2016-05-25 0 0.630 0.630 0.640 0.630 0.640 540,320 340,032 0.6293 63.00 63.00 64.00 63.00 64.00 5,403 62.932 0.00%
2016-05-24 0 0.630 0.620 0.630 0.620 0.630 1,019,416 640,455 0.6283 63.00 62.00 63.00 62.00 63.00 10,194 62.826 0.00%
2016-05-23 0 0.630 0.620 0.640 0.630 0.640 1,362,400 861,240 0.6321 63.00 62.00 64.00 63.00 64.00 13,624 63.215 0.00%
2016-05-20 0 0.630 0.630 0.640 0.620 0.640 1,249,000 786,710 0.6299 63.00 63.00 64.00 62.00 64.00 12,490 62.987 0.00%
2016-05-19 0 0.630 0.620 0.630 0.620 0.640 700,000 441,800 0.6311 63.00 62.00 63.00 62.00 64.00 7,000 63.114 1.61%
2016-05-18 0 0.620 0.610 0.620 0.600 0.620 1,344,000 826,280 0.6148 62.00 61.00 62.00 60.00 62.00 13,440 61.479 0.00%
2016-05-17 0 0.620 0.620 0.630 0.620 0.630 688,000 431,600 0.6273 62.00 62.00 63.00 62.00 63.00 6,880 62.733 0.00%
2016-05-16 0 0.620 0.620 0.630 0.620 0.640 1,058,000 670,820 0.6340 62.00 62.00 63.00 62.00 64.00 10,580 63.405 -3.12%
2016-05-13 0 0.640 0.630 0.640 0.620 0.640 1,779,360 1,117,380 0.6280 64.00 63.00 64.00 62.00 64.00 17,794 62.797 0.00%
2016-05-12 0 0.640 0.620 0.640 0.620 0.640 361,800 228,862 0.6326 64.00 62.00 64.00 62.00 64.00 3,618 63.256 1.59%
2016-05-11 0 0.630 0.620 0.640 0.620 0.650 880,400 559,040 0.6350 63.00 62.00 64.00 62.00 65.00 8,804 63.498 1.61%
2016-05-10 0 0.620 0.620 0.640 0.620 0.630 1,266,600 796,894 0.6292 62.00 62.00 64.00 62.00 63.00 12,666 62.916 0.00%
2016-05-09 0 0.620 0.620 0.640 0.620 0.650 2,111,000 1,349,770 0.6394 62.00 62.00 64.00 62.00 65.00 21,110 63.940 -3.12%
2016-05-06 0 0.640 0.630 0.650 0.630 0.640 1,228,520 780,686 0.6355 64.00 63.00 65.00 63.00 64.00 12,285 63.547 1.59%
2016-05-05 0 0.630 0.620 0.640 0.620 0.630 629,160 395,884 0.6292 63.00 62.00 64.00 62.00 63.00 6,292 62.923 0.00%
2016-05-04 0 0.630 0.630 0.640 0.630 0.650 960,177 609,306 0.6346 63.00 63.00 64.00 63.00 65.00 9,602 63.458 0.00%
2016-05-03 0 0.630 0.620 0.640 0.620 0.640 817,200 513,548 0.6284 63.00 62.00 64.00 62.00 64.00 8,172 62.842 0.00%
2016-04-29 0 0.630 0.620 0.630 0.630 0.640 433,620 275,572 0.6355 63.00 62.00 63.00 63.00 64.00 4,336 63.551 0.00%
2016-04-28 0 0.630 0.630 0.640 0.620 0.640 951,860 600,393 0.6308 63.00 63.00 64.00 62.00 64.00 9,519 63.076 0.00%
2016-04-27 0 0.630 0.620 0.630 0.580 0.660 2,674,000 1,654,640 0.6188 63.00 62.00 63.00 58.00 66.00 26,740 61.879 6.78%
2016-04-26 0 0.590 0.580 0.590 0.570 0.660 1,981,200 1,198,472 0.6049 59.00 58.00 59.00 57.00 66.00 19,812 60.492 -11.94%
2016-04-25 0 0.670 0.660 0.670 0.660 0.690 1,302,400 878,512 0.6745 67.00 66.00 67.00 66.00 69.00 13,024 67.453 -2.90%
2016-04-22 0 0.690 0.690 0.700 0.690 0.700 1,021,600 708,656 0.6937 69.00 69.00 70.00 69.00 70.00 10,216 69.367 -1.43%
2016-04-21 0 0.700 0.690 0.700 0.690 0.700 1,717,520 1,190,789 0.6933 70.00 69.00 70.00 69.00 70.00 17,175 69.332 1.45%
2016-04-20 0 0.690 0.690 0.700 0.690 0.700 942,380 650,170 0.6899 69.00 69.00 70.00 69.00 70.00 9,424 68.992 0.00%
2016-04-19 0 0.690 0.690 0.700 0.690 0.700 815,900 566,214 0.6940 69.00 69.00 70.00 69.00 70.00 8,159 69.397 0.00%
2016-04-18 0 0.690 0.690 0.700 0.680 0.700 1,605,800 1,102,385 0.6865 69.00 69.00 70.00 68.00 70.00 16,058 68.650 -1.43%
2016-04-15 0 0.700 0.690 0.710 0.680 0.700 2,721,700 1,887,351 0.6934 70.00 69.00 71.00 68.00 70.00 27,217 69.345 0.00%
2016-04-14 0 0.700 0.690 0.710 0.680 0.710 4,011,320 2,796,986 0.6973 70.00 69.00 71.00 68.00 71.00 40,113 69.727 1.45%
2016-04-13 0 0.690 0.690 0.700 0.690 0.700 955,600 660,603 0.6913 69.00 69.00 70.00 69.00 70.00 9,556 69.130 1.47%
2016-04-12 0 0.680 0.680 0.690 0.680 0.690 936,000 637,200 0.6808 68.00 68.00 69.00 68.00 69.00 9,360 68.077 0.00%
2016-04-11 0 0.680 0.670 0.690 0.680 0.710 2,738,000 1,889,709 0.6902 68.00 67.00 69.00 68.00 71.00 27,380 69.018 0.00%
2016-04-08 0 0.680 0.670 0.690 0.660 0.680 1,459,300 986,161 0.6758 68.00 67.00 69.00 66.00 68.00 14,593 67.578 -1.45%
2016-04-07 0 0.690 0.680 0.700 0.660 0.730 9,975,008 6,946,244 0.6964 69.00 68.00 70.00 66.00 73.00 99,750 69.636 4.55%
2016-04-06 0 0.660 0.640 0.660 0.630 0.670 5,666,437 3,680,530 0.6495 66.00 64.00 66.00 63.00 67.00 56,664 64.953 4.76%
2016-04-05 0 0.630 0.620 0.640 0.560 0.660 9,990,306 6,230,834 0.6237 63.00 62.00 64.00 56.00 66.00 99,903 62.369 10.53%
2016-04-01 0 0.570 0.560 0.580 0.570 0.590 3,608,000 2,069,600 0.5736 57.00 56.00 58.00 57.00 59.00 36,080 57.361 0.00%
2016-03-31 0 0.570 0.570 0.590 0.530 0.620 7,815,900 4,586,058 0.5868 57.00 57.00 59.00 53.00 62.00 78,159 58.676 7.55%
2016-03-30 0 0.530 0.520 0.540 0.520 0.540 800,400 422,888 0.5283 53.00 52.00 54.00 52.00 54.00 8,004 52.835 0.00%
2016-03-29 0 0.530 0.520 0.530 0.520 0.550 4,722,500 2,528,950 0.5355 53.00 52.00 53.00 52.00 55.00 47,225 53.551 -1.85%
2016-03-24 0 0.540 0.530 0.550 0.485 0.600 17,065,650 9,506,447 0.5571 54.00 53.00 55.00 48.50 60.00 170,656 55.705 11.34%
2016-03-23 0 0.485 0.480 0.490 0.465 0.495 1,373,112 658,700 0.4797 48.50 48.00 49.00 46.50 49.50 13,731 47.971 4.30%
2016-03-22 0 0.465 0.460 0.470 0.460 0.475 1,241,260 582,160 0.4690 46.50 46.00 47.00 46.00 47.50 12,413 46.901 0.00%
2016-03-21 0 0.465 0.455 0.470 0.460 0.475 3,821,800 1,780,896 0.4660 46.50 45.50 47.00 46.00 47.50 38,218 46.598 1.09%
2016-03-18 0 0.460 0.455 0.465 0.450 0.470 2,646,000 1,209,380 0.4571 46.00 45.50 46.50 45.00 47.00 26,460 45.706 0.00%
2016-03-17 0 0.460 0.455 0.460 0.450 0.485 4,388,000 2,055,420 0.4684 46.00 45.50 46.00 45.00 48.50 43,880 46.842 2.22%
2016-03-16 0 0.450 0.445 0.450 0.440 0.470 2,588,000 1,157,980 0.4474 45.00 44.50 45.00 44.00 47.00 25,880 44.744 -2.17%
2016-03-15 0 0.460 0.455 0.460 0.450 0.465 970,000 445,830 0.4596 46.00 45.50 46.00 45.00 46.50 9,700 45.962 0.00%
2016-03-14 0 0.460 0.455 0.460 0.450 0.475 4,061,740 1,884,074 0.4639 46.00 45.50 46.00 45.00 47.50 40,617 46.386 2.22%
2016-03-11 0 0.450 0.440 0.450 0.420 0.450 3,360,000 1,452,900 0.4324 45.00 44.00 45.00 42.00 45.00 33,600 43.241 4.65%
2016-03-10 0 0.430 0.425 0.435 0.410 0.440 6,542,839 2,757,871 0.4215 43.00 42.50 43.50 41.00 44.00 65,428 42.151 4.88%
2016-03-09 0 0.410 0.405 0.415 0.400 0.415 1,548,000 630,480 0.4073 41.00 40.50 41.50 40.00 41.50 15,480 40.729 0.00%
2016-03-08 0 0.410 0.405 0.410 0.400 0.410 2,051,220 829,878 0.4046 41.00 40.50 41.00 40.00 41.00 20,512 40.458 1.23%
2016-03-07 0 0.405 0.400 0.405 0.400 0.405 120,000 48,200 0.4017 40.50 40.00 40.50 40.00 40.50 1,200 40.167 0.00%
2016-03-04 0 0.405 0.400 0.405 0.395 0.405 445,020 177,232 0.3983 40.50 40.00 40.50 39.50 40.50 4,450 39.826 0.00%
2016-03-03 0 0.405 0.400 0.405 0.400 0.410 2,140,000 861,600 0.4026 40.50 40.00 40.50 40.00 41.00 21,400 40.262 -2.41%
2016-03-02 0 0.415 0.405 0.415 0.405 0.420 2,867,200 1,177,514 0.4107 41.50 40.50 41.50 40.50 42.00 28,672 41.068 1.22%
2016-03-01 0 0.410 0.400 0.410 0.400 0.415 2,240,000 912,500 0.4074 41.00 40.00 41.00 40.00 41.50 22,400 40.737 0.00%
2016-02-29 0 0.410 0.395 0.410 0.400 0.410 3,128,790 1,265,562 0.4045 41.00 39.50 41.00 40.00 41.00 31,288 40.449 0.00%
2016-02-26 0 0.410 0.405 0.410 0.405 0.430 1,104,000 459,800 0.4165 41.00 40.50 41.00 40.50 43.00 11,040 41.649 -3.53%
2016-02-25 0 0.425 0.415 0.425 0.410 0.430 960,240 404,593 0.4213 42.50 41.50 42.50 41.00 43.00 9,602 42.135 1.19%
2016-02-24 0 0.420 0.410 0.420 0.415 0.425 485,400 202,933 0.4181 42.00 41.00 42.00 41.50 42.50 4,854 41.807 0.00%
2016-02-23 0 0.420 0.410 0.420 0.410 0.430 1,761,500 736,785 0.4183 42.00 41.00 42.00 41.00 43.00 17,615 41.827 -2.33%
2016-02-22 0 0.430 0.415 0.430 0.415 0.440 4,704,480 2,012,272 0.4277 43.00 41.50 43.00 41.50 44.00 47,045 42.774 3.61%
2016-02-19 0 0.415 0.410 0.415 0.410 0.415 600,000 248,700 0.4145 41.50 41.00 41.50 41.00 41.50 6,000 41.450 0.00%
2016-02-18 0 0.415 0.410 0.415 0.410 0.420 1,623,233 670,560 0.4131 41.50 41.00 41.50 41.00 42.00 16,232 41.310 1.22%
2016-02-17 0 0.410 0.405 0.410 0.405 0.420 1,204,500 497,555 0.4131 41.00 40.50 41.00 40.50 42.00 12,045 41.308 -1.20%
2016-02-16 0 0.415 0.410 0.415 0.410 0.420 2,471,600 1,023,628 0.4142 41.50 41.00 41.50 41.00 42.00 24,716 41.416 1.22%
2016-02-15 0 0.410 0.405 0.410 0.405 0.420 2,072,840 853,307 0.4117 41.00 40.50 41.00 40.50 42.00 20,728 41.166 1.23%
2016-02-12 0 0.405 0.395 0.405 0.395 0.405 660,900 265,042 0.4010 40.50 39.50 40.50 39.50 40.50 6,609 40.103 1.25%
2016-02-11 0 0.400 0.395 0.400 0.395 0.415 1,084,800 437,148 0.4030 40.00 39.50 40.00 39.50 41.50 10,848 40.298 -5.88%
2016-02-05 0 0.425 0.415 0.425 0.410 0.425 2,820,000 1,172,500 0.4158 42.50 41.50 42.50 41.00 42.50 28,200 41.578 2.41%
2016-02-04 0 0.415 0.405 0.420 0.405 0.420 1,533,600 634,536 0.4138 41.50 40.50 42.00 40.50 42.00 15,336 41.376 2.47%
2016-02-03 0 0.405 0.400 0.405 0.400 0.415 1,060,000 430,200 0.4058 40.50 40.00 40.50 40.00 41.50 10,600 40.585 -3.57%
2016-02-02 0 0.420 0.410 0.420 0.410 0.425 1,179,806 496,054 0.4205 42.00 41.00 42.00 41.00 42.50 11,798 42.045 -1.18%
2016-02-01 0 0.425 0.420 0.425 0.395 0.430 4,867,000 2,016,290 0.4143 42.50 42.00 42.50 39.50 43.00 48,670 41.428 4.94%
2016-01-29 0 0.405 0.395 0.405 0.390 0.410 1,971,840 791,080 0.4012 40.50 39.50 40.50 39.00 41.00 19,718 40.119 3.85%
2016-01-28 0 0.390 0.385 0.390 0.385 0.400 540,000 211,400 0.3915 39.00 38.50 39.00 38.50 40.00 5,400 39.148 -2.50%
2016-01-27 0 0.400 0.395 0.400 0.395 0.405 206,000 81,950 0.3978 40.00 39.50 40.00 39.50 40.50 2,060 39.782 0.00%
2016-01-26 0 0.400 0.395 0.400 0.395 0.405 1,267,200 507,800 0.4007 40.00 39.50 40.00 39.50 40.50 12,672 40.073 -1.23%
2016-01-25 0 0.405 0.400 0.405 0.400 0.410 3,073,140 1,245,415 0.4053 40.50 40.00 40.50 40.00 41.00 30,731 40.526 0.00%
2016-01-22 0 0.405 0.400 0.405 0.395 0.405 1,750,700 702,526 0.4013 40.50 40.00 40.50 39.50 40.50 17,507 40.128 0.00%
2016-01-21 0 0.405 0.395 0.405 0.400 0.420 6,423,000 2,587,940 0.4029 40.50 39.50 40.50 40.00 42.00 64,230 40.292 0.00%
2016-01-20 0 0.405 0.400 0.405 0.400 0.410 3,253,320 1,304,776 0.4011 40.50 40.00 40.50 40.00 41.00 32,533 40.106 -1.22%
2016-01-19 0 0.410 0.405 0.410 0.400 0.410 1,900,000 767,700 0.4041 41.00 40.50 41.00 40.00 41.00 19,000 40.405 1.23%
2016-01-18 0 0.405 0.400 0.405 0.395 0.405 1,390,000 557,850 0.4013 40.50 40.00 40.50 39.50 40.50 13,900 40.133 -1.22%
2016-01-15 0 0.410 0.405 0.410 0.405 0.420 1,320,000 541,600 0.4103 41.00 40.50 41.00 40.50 42.00 13,200 41.030 -1.20%
2016-01-14 0 0.415 0.410 0.415 0.405 0.415 594,300 244,057 0.4107 41.50 41.00 41.50 40.50 41.50 5,943 41.066 -1.19%
2016-01-13 0 0.420 0.415 0.425 0.415 0.430 3,920,000 1,646,700 0.4201 42.00 41.50 42.50 41.50 43.00 39,200 42.008 1.20%
2016-01-12 0 0.415 0.405 0.415 0.410 0.425 2,160,000 893,000 0.4134 41.50 40.50 41.50 41.00 42.50 21,600 41.343 1.22%
2016-01-11 0 0.410 0.405 0.410 0.405 0.425 1,600,000 661,200 0.4133 41.00 40.50 41.00 40.50 42.50 16,000 41.325 -4.65%
2016-01-08 0 0.430 0.420 0.430 0.405 0.435 4,282,700 1,810,939 0.4228 43.00 42.00 43.00 40.50 43.50 42,827 42.285 6.17%
2016-01-07 0 0.405 0.405 0.410 0.405 0.425 3,277,168 1,345,830 0.4107 40.50 40.50 41.00 40.50 42.50 32,772 41.067 -5.81%
2016-01-06 0 0.430 0.425 0.435 0.420 0.435 3,643,672 1,556,747 0.4272 43.00 42.50 43.50 42.00 43.50 36,437 42.725 -1.15%
2016-01-05 0 0.435 0.425 0.435 0.425 0.435 1,163,000 497,622 0.4279 43.50 42.50 43.50 42.50 43.50 11,630 42.788 1.16%
2016-01-04 0 0.430 0.425 0.435 0.425 0.440 4,383,400 1,891,794 0.4316 43.00 42.50 43.50 42.50 44.00 43,834 43.158 -1.15%
2015-12-31 0 0.435 0.430 0.440 0.430 0.440 880,000 386,400 0.4391 43.50 43.00 44.00 43.00 44.00 8,800 43.909 -1.14%
2015-12-30 0 0.440 0.435 0.445 0.430 0.465 5,284,952 2,333,731 0.4416 44.00 43.50 44.50 43.00 46.50 52,850 44.158 -4.35%
2015-12-29 0 0.460 0.455 0.460 0.450 0.470 4,084,080 1,870,834 0.4581 46.00 45.50 46.00 45.00 47.00 40,841 45.808 3.37%
2015-12-28 0 0.445 0.440 0.450 0.440 0.475 4,604,800 2,104,891 0.4571 44.50 44.00 45.00 44.00 47.50 46,048 45.711 -2.20%
2015-12-24 0 0.455 0.450 0.460 0.450 0.480 6,045,840 2,810,640 0.4649 45.50 45.00 46.00 45.00 48.00 60,458 46.489 2.25%
2015-12-23 0 0.445 0.440 0.445 0.435 0.460 4,534,750 2,011,523 0.4436 44.50 44.00 44.50 43.50 46.00 45,347 44.358 -2.20%
2015-12-22 0 0.455 0.450 0.455 0.450 0.475 2,015,000 924,050 0.4586 45.50 45.00 45.50 45.00 47.50 20,150 45.859 -3.19%
2015-12-21 0 0.470 0.465 0.470 0.445 0.475 8,060,000 3,719,200 0.4614 47.00 46.50 47.00 44.50 47.50 80,600 46.144 0.00%
2015-12-18 0 0.470 0.460 0.465 0.465 0.550 20,643,812 10,520,456 0.5096 47.00 46.00 46.50 46.50 55.00 206,438 50.962 -12.96%
2015-12-17 0 0.540 0.530 0.540 0.520 0.580 11,624,134 6,212,685 0.5345 54.00 53.00 54.00 52.00 58.00 116,241 53.446 -5.26%
2015-12-16 0 0.570 0.560 0.570 0.495 0.620 38,432,800 21,424,243 0.5574 57.00 56.00 57.00 49.50 62.00 384,328 55.745 16.33%
2015-12-15 0 0.490 0.485 0.495 0.470 0.510 7,704,000 3,726,520 0.4837 49.00 48.50 49.50 47.00 51.00 77,040 48.371 -1.01%
2015-12-14 0 0.495 0.490 0.495 0.460 0.510 15,143,860 7,425,847 0.4904 49.50 49.00 49.50 46.00 51.00 151,439 49.035 2.06%
2015-12-11 0 0.485 0.475 0.485 0.410 0.520 44,513,897 21,302,627 0.4786 48.50 47.50 48.50 41.00 52.00 445,139 47.856 18.29%
2015-12-10 0 0.410 0.405 0.410 0.400 0.415 1,821,600 738,224 0.4053 41.00 40.50 41.00 40.00 41.50 18,216 40.526 -1.20%
2015-12-09 0 0.415 0.400 0.415 0.405 0.415 1,699,000 695,775 0.4095 41.50 40.00 41.50 40.50 41.50 16,990 40.952 2.47%
2015-12-08 0 0.405 0.405 0.410 0.405 0.415 2,506,000 1,027,510 0.4100 40.50 40.50 41.00 40.50 41.50 25,060 41.002 -3.57%
2015-12-07 0 0.420 0.405 0.420 0.405 0.420 3,340,000 1,389,600 0.4160 42.00 40.50 42.00 40.50 42.00 33,400 41.605 0.00%
2015-12-04 0 0.420 0.405 0.420 0.400 0.420 1,760,240 721,791 0.4101 42.00 40.50 42.00 40.00 42.00 17,602 41.005 2.44%
2015-12-03 0 0.410 0.400 0.410 0.400 0.415 1,228,000 498,880 0.4063 41.00 40.00 41.00 40.00 41.50 12,280 40.625 -1.20%
2015-12-02 0 0.415 0.410 0.420 0.405 0.420 900,240 374,193 0.4157 41.50 41.00 42.00 40.50 42.00 9,002 41.566 1.22%
2015-12-01 0 0.410 0.405 0.410 0.410 0.420 1,637,700 676,803 0.4133 41.00 40.50 41.00 41.00 42.00 16,377 41.326 -2.38%
2015-11-30 0 0.420 0.410 0.420 0.410 0.420 2,340,000 971,400 0.4151 42.00 41.00 42.00 41.00 42.00 23,400 41.513 3.70%
2015-11-27 0 0.405 0.400 0.410 0.405 0.425 3,010,000 1,237,050 0.4110 40.50 40.00 41.00 40.50 42.50 30,100 41.098 -2.41%
2015-11-26 0 0.415 0.410 0.415 0.415 0.435 2,081,620 881,248 0.4233 41.50 41.00 41.50 41.50 43.50 20,816 42.335 -2.35%
2015-11-25 0 0.425 0.410 0.425 0.410 0.425 1,664,680 692,725 0.4161 42.50 41.00 42.50 41.00 42.50 16,647 41.613 2.41%
2015-11-24 0 0.415 0.410 0.415 0.410 0.420 1,292,480 539,789 0.4176 41.50 41.00 41.50 41.00 42.00 12,925 41.764 -1.19%
2015-11-23 0 0.420 0.420 0.425 0.420 0.435 1,562,400 668,372 0.4278 42.00 42.00 42.50 42.00 43.50 15,624 42.779 -2.33%
2015-11-20 0 0.430 0.430 0.435 0.425 0.435 960,000 412,700 0.4299 43.00 43.00 43.50 42.50 43.50 9,600 42.990 0.00%
2015-11-19 0 0.430 0.425 0.435 0.415 0.430 3,061,960 1,299,791 0.4245 43.00 42.50 43.50 41.50 43.00 30,620 42.450 1.18%
2015-11-18 0 0.425 0.420 0.425 0.420 0.425 2,424,140 1,021,956 0.4216 42.50 42.00 42.50 42.00 42.50 24,241 42.157 2.41%
2015-11-17 0 0.415 0.415 0.420 0.410 0.420 2,482,600 1,031,017 0.4153 41.50 41.50 42.00 41.00 42.00 24,826 41.530 1.22%
2015-11-16 0 0.410 0.410 0.415 0.405 0.415 1,583,200 648,964 0.4099 41.00 41.00 41.50 40.50 41.50 15,832 40.991 0.00%
2015-11-13 0 0.410 0.405 0.415 0.405 0.420 3,520,000 1,445,600 0.4107 41.00 40.50 41.50 40.50 42.00 35,200 41.068 -2.38%
2015-11-12 0 0.420 0.415 0.425 0.415 0.425 1,583,300 665,720 0.4205 42.00 41.50 42.50 41.50 42.50 15,833 42.046 1.20%
2015-11-11 0 0.415 0.415 0.425 0.405 0.425 3,721,800 1,559,717 0.4191 41.50 41.50 42.50 40.50 42.50 37,218 41.908 0.00%
2015-11-10 0 0.415 0.415 0.420 0.415 0.430 3,328,160 1,407,664 0.4230 41.50 41.50 42.00 41.50 43.00 33,282 42.296 -2.35%
2015-11-09 0 0.425 0.420 0.425 0.380 0.425 10,096,800 4,127,736 0.4088 42.50 42.00 42.50 38.00 42.50 100,968 40.882 3.66%
2015-11-06 0 0.410 0.395 0.410 0.395 0.430 4,639,660 1,915,467 0.4128 41.00 39.50 41.00 39.50 43.00 46,397 41.285 -4.65%
2015-11-05 0 0.430 0.420 0.430 0.420 0.460 3,120,000 1,361,600 0.4364 43.00 42.00 43.00 42.00 46.00 31,200 43.641 -2.27%
2015-11-04 0 0.440 0.440 0.445 0.440 0.460 4,964,540 2,238,752 0.4509 44.00 44.00 44.50 44.00 46.00 49,645 45.095 -2.22%
2015-11-03 0 0.450 0.445 0.450 0.425 0.450 5,253,100 2,303,571 0.4385 45.00 44.50 45.00 42.50 45.00 52,531 43.852 4.65%
2015-11-02 0 0.430 0.415 0.430 0.405 0.450 2,331,600 1,007,283 0.4320 43.00 41.50 43.00 40.50 45.00 23,316 43.201 -2.27%
2015-10-30 0 0.440 0.440 0.445 0.415 0.470 10,786,412 4,740,218 0.4395 44.00 44.00 44.50 41.50 47.00 107,864 43.946 -2.22%
2015-10-29 0 0.450 0.450 0.455 0.450 0.520 15,162,860 7,302,707 0.4816 45.00 45.00 45.50 45.00 52.00 151,629 48.162 -11.76%
2015-10-28 0 0.510 0.500 0.510 0.465 0.600 40,834,260 20,653,515 0.5058 51.00 50.00 51.00 46.50 60.00 408,343 50.579 -31.08%
2015-10-27 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2015-04-14 0 0.740 0.740 0.770 0.730 0.870 10,756,180 8,593,400 0.7989 74.00 74.00 77.00 73.00 87.00 107,562 79.893 -11.90%
2015-04-13 0 0.840 0.810 0.840 0.700 0.910 24,129,694 19,489,252 0.8077 84.00 81.00 84.00 70.00 91.00 241,297 80.769 16.67%
2015-04-10 0 0.720 0.720 0.740 0.610 0.790 38,323,043 27,172,841 0.7090 72.00 72.00 74.00 61.00 79.00 383,230 70.905 20.00%
2015-04-09 0 0.600 0.590 0.600 0.580 0.640 4,922,518 2,991,663 0.6078 60.00 59.00 60.00 58.00 64.00 49,225 60.775 -3.23%
2015-04-08 0 0.620 0.610 0.630 0.610 0.640 7,392,940 4,622,794 0.6253 62.00 61.00 63.00 61.00 64.00 73,929 62.530 1.64%
2015-04-02 0 0.610 0.590 0.620 0.590 0.640 3,421,180 2,105,383 0.6154 61.00 59.00 62.00 59.00 64.00 34,212 61.540 1.67%
2015-04-01 0 0.600 0.600 0.610 0.550 0.680 5,705,060 3,590,843 0.6294 60.00 60.00 61.00 55.00 68.00 57,051 62.941 7.14%
2015-03-31 0 0.560 0.560 0.570 0.560 0.570 591,080 330,318 0.5588 56.00 56.00 57.00 56.00 57.00 5,911 55.884 0.00%
2015-03-30 0 0.560 0.540 0.560 0.540 0.560 724,200 400,470 0.5530 56.00 54.00 56.00 54.00 56.00 7,242 55.298 1.82%
2015-03-27 0 0.550 0.540 0.550 0.540 0.550 95,600 51,906 0.5429 55.00 54.00 55.00 54.00 55.00 956 54.295 0.00%
2015-03-26 0 0.550 0.550 0.560 0.540 0.540 295,900 159,742 0.5399 55.00 55.00 56.00 54.00 54.00 2,959 53.985 0.00%
2015-03-25 0 0.550 0.550 0.560 0.550 0.560 437,400 242,198 0.5537 55.00 55.00 56.00 55.00 56.00 4,374 55.372 0.00%
2015-03-24 0 0.550 0.550 0.570 0.540 0.550 731,180 401,413 0.5490 55.00 55.00 57.00 54.00 55.00 7,312 54.899 -1.79%
2015-03-23 0 0.560 0.560 0.570 0.550 0.560 270,280 148,745 0.5503 56.00 56.00 57.00 55.00 56.00 2,703 55.034 0.00%
2015-03-20 0 0.560 0.550 0.560 0.540 0.560 287,420 158,331 0.5509 56.00 55.00 56.00 54.00 56.00 2,874 55.087 0.00%
2015-03-19 0 0.560 0.560 0.590 0.560 0.580 128,100 71,657 0.5594 56.00 56.00 59.00 56.00 58.00 1,281 55.938 -3.45%
2015-03-18 0 0.580 0.570 0.590 0.530 0.600 2,096,500 1,229,075 0.5863 58.00 57.00 59.00 53.00 60.00 20,965 58.625 5.45%
2015-03-17 0 0.550 0.530 0.550 0.520 0.550 636,000 346,440 0.5447 55.00 53.00 55.00 52.00 55.00 6,360 54.472 3.77%
2015-03-16 0 0.530 0.520 0.550 0.530 0.530 349,500 185,255 0.5301 53.00 52.00 55.00 53.00 53.00 3,495 53.006 -3.64%
2015-03-13 0 0.550 0.530 0.550 0.550 0.550 131,000 71,580 0.5464 55.00 53.00 55.00 55.00 55.00 1,310 54.641 0.00%
2015-03-12 0 0.550 0.530 0.550 0.520 0.550 567,900 300,361 0.5289 55.00 53.00 55.00 52.00 55.00 5,679 52.890 0.00%
2015-03-11 0 0.550 0.540 0.560 0.540 0.550 84,500 45,850 0.5426 55.00 54.00 56.00 54.00 55.00 845 54.260 0.00%
2015-03-10 0 0.550 0.540 0.550 0.550 0.560 559,500 308,145 0.5508 55.00 54.00 55.00 55.00 56.00 5,595 55.075 0.00%
2015-03-09 0 0.550 0.540 0.550 0.530 0.560 440,000 239,800 0.5450 55.00 54.00 55.00 53.00 56.00 4,400 54.500 0.00%
2015-03-06 0 0.550 0.540 0.560 0.530 0.570 323,960 176,198 0.5439 55.00 54.00 56.00 53.00 57.00 3,240 54.389 -3.51%
2015-03-05 0 0.570 0.530 0.570 - - 9,400 4,712 0.5013 57.00 53.00 57.00 - - 94 50.128 0.00%
2015-03-04 0 0.570 0.540 0.570 - - 5,600 2,856 0.5100 57.00 54.00 57.00 - - 56 51.000 0.00%
2015-03-03 0 0.570 0.550 0.570 0.540 0.590 431,600 239,748 0.5555 57.00 55.00 57.00 54.00 59.00 4,316 55.549 -3.39%
2015-03-02 0 0.590 0.580 0.590 0.580 0.590 301,500 177,625 0.5891 59.00 58.00 59.00 58.00 59.00 3,015 58.914 0.00%
2015-02-27 0 0.590 0.580 0.590 0.570 0.600 2,509,900 1,481,572 0.5903 59.00 58.00 59.00 57.00 60.00 25,099 59.029 0.00%
2015-02-26 0 0.590 0.580 0.600 0.520 0.610 6,021,503 3,497,017 0.5808 59.00 58.00 60.00 52.00 61.00 60,215 58.075 15.69%
2015-02-25 0 0.510 0.500 0.520 0.500 0.520 240,000 122,000 0.5083 51.00 50.00 52.00 50.00 52.00 2,400 50.833 -1.92%
2015-02-24 0 0.520 0.500 0.520 0.520 0.520 21,620 11,161 0.5162 52.00 50.00 52.00 52.00 52.00 216 51.623 0.00%
2015-02-23 0 0.520 0.490 0.520 - - 128,300 65,584 0.5112 52.00 49.00 52.00 - - 1,283 51.118 -1.89%
2015-02-18 0 0.530 0.510 0.530 - - 4,100 1,977 0.4822 53.00 51.00 53.00 - - 41 48.220 0.00%
2015-02-17 0 0.530 0.520 0.530 0.520 0.540 344,800 183,400 0.5319 53.00 52.00 53.00 52.00 54.00 3,448 53.190 1.92%
2015-02-16 0 0.520 0.500 0.520 0.500 0.520 413,420 208,707 0.5048 52.00 50.00 52.00 50.00 52.00 4,134 50.483 4.00%
2015-02-13 0 0.500 0.495 0.500 0.495 0.500 185,700 92,352 0.4973 50.00 49.50 50.00 49.50 50.00 1,857 49.732 0.00%
2015-02-12 0 0.500 0.490 0.500 - - 2,600 1,230 0.4731 50.00 49.00 50.00 - - 26 47.308 0.00%
2015-02-11 0 0.500 0.475 0.500 - - 2,100 945 0.4500 50.00 47.50 50.00 - - 21 45.000 0.00%
2015-02-10 0 0.500 0.490 0.500 0.490 0.500 142,000 69,950 0.4926 50.00 49.00 50.00 49.00 50.00 1,420 49.261 0.00%
2015-02-09 0 0.500 0.495 0.500 0.495 0.500 200,300 100,042 0.4995 50.00 49.50 50.00 49.50 50.00 2,003 49.946 0.00%
2015-02-06 0 0.500 0.485 0.500 0.490 0.510 1,066,550 528,240 0.4953 50.00 48.50 50.00 49.00 51.00 10,665 49.528 0.00%
2015-02-05 0 0.500 0.495 0.510 0.500 0.500 200,900 100,432 0.4999 50.00 49.50 51.00 50.00 50.00 2,009 49.991 -3.85%
2015-02-04 0 0.520 0.510 0.540 0.495 0.520 382,300 192,204 0.5028 52.00 51.00 54.00 49.50 52.00 3,823 50.276 -3.70%
2015-02-03 0 0.540 0.500 0.540 - - 13,600 6,528 0.4800 54.00 50.00 54.00 - - 136 48.000 -1.82%
2015-02-02 0 0.550 0.495 0.550 0.490 0.550 249,000 126,405 0.5077 55.00 49.50 55.00 49.00 55.00 2,490 50.765 10.00%
2015-01-30 0 0.500 0.500 0.510 - - 0 0 - 50.00 50.00 51.00 - - 0 - 0.00%
2015-01-29 0 0.500 0.495 0.510 0.500 0.500 140,600 70,288 0.4999 50.00 49.50 51.00 50.00 50.00 1,406 49.991 0.00%
2015-01-28 0 0.500 0.500 0.510 0.500 0.510 183,900 92,833 0.5048 50.00 50.00 51.00 50.00 51.00 1,839 50.480 -5.66%
2015-01-27 0 0.530 0.510 0.540 0.510 0.540 232,600 120,120 0.5164 53.00 51.00 54.00 51.00 54.00 2,326 51.642 3.92%
2015-01-26 0 0.510 0.500 0.520 0.500 0.510 336,940 171,300 0.5084 51.00 50.00 52.00 50.00 51.00 3,369 50.840 -1.92%
2015-01-23 0 0.520 0.510 0.530 0.510 0.520 402,640 206,673 0.5133 52.00 51.00 53.00 51.00 52.00 4,026 51.329 -3.70%
2015-01-22 0 0.540 0.500 0.560 0.500 0.540 339,209 174,868 0.5155 54.00 50.00 56.00 50.00 54.00 3,392 51.552 8.00%
2015-01-21 0 0.500 0.500 0.530 - - 11,160 5,341 0.4786 50.00 50.00 53.00 - - 112 47.858 0.00%
2015-01-20 0 0.500 0.500 0.540 0.500 0.500 55,000 27,200 0.4945 50.00 50.00 54.00 50.00 50.00 550 49.455 0.00%
2015-01-19 0 0.500 0.500 0.520 0.500 0.540 820,000 413,400 0.5041 50.00 50.00 52.00 50.00 54.00 8,200 50.415 -7.41%
2015-01-16 0 0.540 0.510 0.540 0.540 0.540 51,400 27,186 0.5289 54.00 51.00 54.00 54.00 54.00 514 52.891 1.89%
2015-01-15 0 0.530 0.495 0.540 0.490 0.530 368,340 186,803 0.5071 53.00 49.50 54.00 49.00 53.00 3,683 50.715 1.92%
2015-01-14 0 0.520 0.495 0.520 0.500 0.520 145,800 74,184 0.5088 52.00 49.50 52.00 50.00 52.00 1,458 50.881 1.96%
2015-01-13 0 0.510 0.510 0.520 0.490 0.520 1,361,500 684,820 0.5030 51.00 51.00 52.00 49.00 52.00 13,615 50.299 0.00%
2015-01-12 0 0.510 0.510 0.530 0.510 0.530 411,500 213,335 0.5184 51.00 51.00 53.00 51.00 53.00 4,115 51.843 -3.77%
2015-01-09 0 0.530 0.520 0.540 0.530 0.540 165,400 87,691 0.5302 53.00 52.00 54.00 53.00 54.00 1,654 53.018 -1.85%
2015-01-08 0 0.540 0.520 0.540 0.520 0.540 181,780 96,702 0.5320 54.00 52.00 54.00 52.00 54.00 1,818 53.197 3.85%
2015-01-07 0 0.520 0.520 0.530 0.520 0.520 141,680 73,631 0.5197 52.00 52.00 53.00 52.00 52.00 1,417 51.970 0.00%
2015-01-06 0 0.520 0.520 0.540 0.520 0.540 408,320 215,173 0.5270 52.00 52.00 54.00 52.00 54.00 4,083 52.697 -3.70%
2015-01-05 0 0.540 0.520 0.550 0.520 0.540 92,400 48,121 0.5208 54.00 52.00 55.00 52.00 54.00 924 52.079 0.00%
2015-01-02 0 0.540 0.530 0.550 0.520 0.540 602,500 314,615 0.5222 54.00 53.00 55.00 52.00 54.00 6,025 52.218 1.89%
2014-12-31 0 0.530 0.530 0.540 - - 1,500 750 0.5000 53.00 53.00 54.00 - - 15 50.000 0.00%
2014-12-30 0 0.530 0.520 0.540 0.530 0.530 280,000 148,400 0.5300 53.00 52.00 54.00 53.00 53.00 2,800 53.000 -1.85%
2014-12-29 0 0.540 0.530 0.560 0.540 0.560 109,760 59,503 0.5421 54.00 53.00 56.00 54.00 56.00 1,098 54.212 -3.57%
2014-12-24 0 0.560 0.540 0.560 0.560 0.570 40,600 22,900 0.5640 56.00 54.00 56.00 56.00 57.00 406 56.404 5.66%
2014-12-23 0 0.530 0.530 0.540 0.530 0.540 58,740 30,826 0.5248 53.00 53.00 54.00 53.00 54.00 587 52.479 0.00%
2014-12-22 0 0.530 0.530 0.570 0.530 0.590 357,760 194,458 0.5435 53.00 53.00 57.00 53.00 59.00 3,578 54.354 0.00%
2014-12-19 0 0.530 0.520 0.530 0.520 0.540 437,760 229,121 0.5234 53.00 52.00 53.00 52.00 54.00 4,378 52.339 1.92%
2014-12-18 0 0.520 0.520 0.540 0.510 0.530 351,400 183,900 0.5233 52.00 52.00 54.00 51.00 53.00 3,514 52.334 0.00%
2014-12-17 0 0.520 0.520 0.540 0.520 0.540 81,200 42,988 0.5294 52.00 52.00 54.00 52.00 54.00 812 52.941 0.00%
2014-12-16 0 0.520 0.520 0.540 0.520 0.540 137,570 73,191 0.5320 52.00 52.00 54.00 52.00 54.00 1,376 53.203 -3.70%
2014-12-15 0 0.540 0.540 0.560 0.530 0.570 401,800 213,718 0.5319 54.00 54.00 56.00 53.00 57.00 4,018 53.190 0.00%
2014-12-12 0 0.540 0.540 0.550 0.540 0.550 256,800 138,368 0.5388 54.00 54.00 55.00 54.00 55.00 2,568 53.882 -1.82%
2014-12-11 0 0.550 0.540 0.570 0.540 0.550 124,100 67,521 0.5441 55.00 54.00 57.00 54.00 55.00 1,241 54.409 0.00%
2014-12-10 0 0.550 0.540 0.570 0.540 0.550 799,000 434,124 0.5433 55.00 54.00 57.00 54.00 55.00 7,990 54.333 0.00%
2014-12-09 0 0.550 0.550 0.570 0.550 0.550 28,840 15,552 0.5393 55.00 55.00 57.00 55.00 55.00 288 53.925 -6.78%
2014-12-08 0 0.590 0.590 0.600 0.560 0.600 174,200 96,738 0.5553 59.00 59.00 60.00 56.00 60.00 1,742 55.533 5.36%
2014-12-05 0 0.560 0.550 0.570 0.550 0.570 562,800 310,483 0.5517 56.00 55.00 57.00 55.00 57.00 5,628 55.168 0.00%
2014-12-04 0 0.560 0.560 0.570 0.550 0.560 618,000 342,280 0.5539 56.00 56.00 57.00 55.00 56.00 6,180 55.385 -1.75%
2014-12-03 0 0.570 0.570 0.580 0.570 0.600 1,666,688 969,028 0.5814 57.00 57.00 58.00 57.00 60.00 16,667 58.141 -5.00%
2014-12-02 0 0.600 0.590 0.600 0.580 0.600 774,600 454,983 0.5874 60.00 59.00 60.00 58.00 60.00 7,746 58.738 1.69%
2014-12-01 0 0.590 0.590 0.600 0.580 0.630 2,018,800 1,203,412 0.5961 59.00 59.00 60.00 58.00 63.00 20,188 59.610 0.00%
2014-11-28 0 0.590 0.580 0.590 0.530 0.630 4,714,200 2,799,134 0.5938 59.00 58.00 59.00 53.00 63.00 47,142 59.377 11.32%
2014-11-27 0 0.530 0.530 0.560 0.530 0.580 1,607,880 882,103 0.5486 53.00 53.00 56.00 53.00 58.00 16,079 54.861 -8.62%
2014-11-26 0 0.580 0.570 0.590 0.485 0.800 12,061,517 7,221,201 0.5987 58.00 57.00 59.00 48.50 80.00 120,615 59.870 17.17%
2014-11-25 0 0.495 0.485 0.500 0.485 0.520 269,430 132,432 0.4915 49.50 48.50 50.00 48.50 52.00 2,694 49.153 -4.81%
2014-11-24 0 0.520 0.495 0.520 0.495 0.520 129,000 65,720 0.5095 52.00 49.50 52.00 49.50 52.00 1,290 50.946 5.05%
2014-11-21 0 0.495 0.485 0.495 0.490 0.495 285,400 140,259 0.4914 49.50 48.50 49.50 49.00 49.50 2,854 49.145 0.00%
2014-11-20 0 0.495 0.485 0.495 0.485 0.500 244,780 121,346 0.4957 49.50 48.50 49.50 48.50 50.00 2,448 49.573 0.00%
2014-11-19 0 0.495 0.490 0.500 0.490 0.495 321,080 157,908 0.4918 49.50 49.00 50.00 49.00 49.50 3,211 49.180 -1.00%
2014-11-18 0 0.500 0.490 0.500 0.480 0.500 302,280 146,560 0.4848 50.00 49.00 50.00 48.00 50.00 3,023 48.485 0.00%
2014-11-17 0 0.500 0.490 0.510 0.490 0.510 399,600 199,320 0.4988 50.00 49.00 51.00 49.00 51.00 3,996 49.880 0.00%
2014-11-14 0 0.500 0.495 0.500 0.485 0.520 1,114,100 550,857 0.4944 50.00 49.50 50.00 48.50 52.00 11,141 49.444 -5.66%
2014-11-13 0 0.530 0.520 0.530 0.500 0.560 1,857,300 1,002,114 0.5396 53.00 52.00 53.00 50.00 56.00 18,573 53.955 7.07%
2014-11-12 0 0.495 0.485 0.500 0.495 0.495 42,100 20,730 0.4924 49.50 48.50 50.00 49.50 49.50 421 49.240 -1.00%
2014-11-11 0 0.500 0.485 0.500 0.490 0.500 279,740 138,831 0.4963 50.00 48.50 50.00 49.00 50.00 2,797 49.629 2.04%
2014-11-10 0 0.490 0.470 0.500 0.480 0.490 410,500 199,800 0.4867 49.00 47.00 50.00 48.00 49.00 4,105 48.672 0.00%
2014-11-07 0 0.490 0.475 0.500 0.490 0.490 26,000 12,620 0.4854 49.00 47.50 50.00 49.00 49.00 260 48.538 -1.01%
2014-11-06 0 0.495 0.485 0.500 0.485 0.495 74,700 35,754 0.4786 49.50 48.50 50.00 48.50 49.50 747 47.863 -1.00%
2014-11-05 0 0.500 0.475 0.500 0.500 0.500 31,000 15,060 0.4858 50.00 47.50 50.00 50.00 50.00 310 48.581 0.00%
2014-11-04 0 0.500 0.490 0.500 0.495 0.510 470,420 236,500 0.5027 50.00 49.00 50.00 49.50 51.00 4,704 50.274 -1.96%
2014-11-03 0 0.510 0.500 0.510 0.500 0.510 285,889 143,032 0.5003 51.00 50.00 51.00 50.00 51.00 2,859 50.031 0.00%
2014-10-31 0 0.510 0.500 0.510 0.485 0.510 109,440 53,739 0.4910 51.00 50.00 51.00 48.50 51.00 1,094 49.104 4.08%
2014-10-30 0 0.490 0.480 0.490 0.490 0.500 273,200 134,998 0.4941 49.00 48.00 49.00 49.00 50.00 2,732 49.414 0.00%
2014-10-29 0 0.490 0.475 0.490 0.475 0.490 70,500 33,375 0.4734 49.00 47.50 49.00 47.50 49.00 705 47.340 0.00%
2014-10-28 0 0.490 0.480 0.500 0.480 0.490 143,820 69,795 0.4853 49.00 48.00 50.00 48.00 49.00 1,438 48.529 0.00%
2014-10-27 0 0.490 0.490 0.500 0.475 0.495 68,460 33,128 0.4839 49.00 49.00 50.00 47.50 49.50 685 48.390 -2.00%
2014-10-24 0 0.500 0.495 0.510 0.500 0.500 150,100 74,747 0.4980 50.00 49.50 51.00 50.00 50.00 1,501 49.798 2.04%
2014-10-23 0 0.490 0.480 0.495 0.480 0.500 516,980 253,252 0.4899 49.00 48.00 49.50 48.00 50.00 5,170 48.987 -2.00%
2014-10-22 0 0.500 0.490 0.510 0.500 0.500 141,380 70,644 0.4997 50.00 49.00 51.00 50.00 50.00 1,414 49.967 0.00%
2014-10-21 0 0.500 0.480 0.500 0.485 0.500 101,600 49,652 0.4887 50.00 48.00 50.00 48.50 50.00 1,016 48.870 0.00%
2014-10-20 0 0.500 0.495 0.510 0.475 0.520 542,100 269,466 0.4971 50.00 49.50 51.00 47.50 52.00 5,421 49.708 0.00%
2014-10-17 0 0.500 0.520 0.530 0.490 0.520 280,000 141,000 0.5036 50.00 52.00 53.00 49.00 52.00 2,800 50.357 -1.96%
2014-10-16 0 0.510 0.495 0.510 - - 2,700 1,275 0.4722 51.00 49.50 51.00 - - 27 47.222 0.00%
2014-10-15 0 0.510 0.500 0.510 0.500 0.520 285,950 144,871 0.5066 51.00 50.00 51.00 50.00 52.00 2,859 50.663 -3.77%
2014-10-14 0 0.530 0.500 0.530 0.480 0.530 360,900 185,432 0.5138 53.00 50.00 53.00 48.00 53.00 3,609 51.380 3.92%
2014-10-13 0 0.510 0.500 0.520 0.500 0.530 1,367,300 693,940 0.5075 51.00 50.00 52.00 50.00 53.00 13,673 50.753 -3.77%
2014-10-10 0 0.530 0.520 0.530 0.520 0.560 1,759,256 941,116 0.5350 53.00 52.00 53.00 52.00 56.00 17,593 53.495 -5.36%
2014-10-09 0 0.560 0.570 0.580 0.495 0.580 11,209,460 6,223,531 0.5552 56.00 57.00 58.00 49.50 58.00 112,095 55.520 19.15%
2014-10-08 0 0.470 0.470 0.485 0.470 0.490 314,100 147,748 0.4704 47.00 47.00 48.50 47.00 49.00 3,141 47.039 0.00%
2014-10-07 0 0.470 0.470 0.495 0.470 0.470 66,700 30,815 0.4620 47.00 47.00 49.50 47.00 47.00 667 46.199 0.00%
2014-10-06 0 0.470 0.470 0.495 0.470 0.470 101,200 47,540 0.4698 47.00 47.00 49.50 47.00 47.00 1,012 46.976 0.00%
2014-10-03 0 0.470 0.470 0.475 0.470 0.480 696,080 330,702 0.4751 47.00 47.00 47.50 47.00 48.00 6,961 47.509 1.08%
2014-09-30 0 0.465 0.465 0.475 0.465 0.465 197,700 91,360 0.4621 46.50 46.50 47.50 46.50 46.50 1,977 46.211 -2.11%
2014-09-29 0 0.475 0.470 0.475 0.475 0.485 850,240 406,609 0.4782 47.50 47.00 47.50 47.50 48.50 8,502 47.823 -2.06%
2014-09-26 0 0.485 0.475 0.490 0.465 0.485 130,780 61,534 0.4705 48.50 47.50 49.00 46.50 48.50 1,308 47.052 2.11%
2014-09-25 0 0.475 0.450 0.475 - - 12,360 5,314 0.4299 47.50 45.00 47.50 - - 124 42.994 0.00%
2014-09-24 0 0.475 0.470 0.490 0.470 0.480 203,012 96,470 0.4752 47.50 47.00 49.00 47.00 48.00 2,030 47.519 2.15%
2014-09-23 0 0.465 0.465 0.480 0.465 0.465 22,400 10,380 0.4634 46.50 46.50 48.00 46.50 46.50 224 46.339 0.00%
2014-09-22 0 0.465 0.465 0.480 0.465 0.465 72,018 33,088 0.4594 46.50 46.50 48.00 46.50 46.50 720 45.944 -3.12%
2014-09-19 0 0.480 0.475 0.480 0.475 0.480 89,780 42,733 0.4760 48.00 47.50 48.00 47.50 48.00 898 47.597 3.23%
2014-09-18 0 0.465 0.465 0.480 0.465 0.480 68,600 32,316 0.4711 46.50 46.50 48.00 46.50 48.00 686 47.108 -3.12%
2014-09-17 0 0.480 0.465 0.480 - - 3,720 1,655 0.4449 48.00 46.50 48.00 - - 37 44.489 -1.03%
2014-09-16 0 0.485 0.465 0.485 - - 3,000 1,365 0.4550 48.50 46.50 48.50 - - 30 45.500 0.00%
2014-09-15 0 0.485 0.465 0.490 0.480 0.485 180,000 86,800 0.4822 48.50 46.50 49.00 48.00 48.50 1,800 48.222 1.04%
2014-09-12 0 0.480 0.475 0.485 0.470 0.480 223,740 105,761 0.4727 48.00 47.50 48.50 47.00 48.00 2,237 47.270 2.13%
2014-09-11 0 0.470 0.470 0.480 0.465 0.480 1,123,000 532,338 0.4740 47.00 47.00 48.00 46.50 48.00 11,230 47.403 0.00%
2014-09-10 0 0.470 0.465 0.480 0.450 0.470 417,200 194,931 0.4672 47.00 46.50 48.00 45.00 47.00 4,172 46.724 -2.08%
2014-09-08 0 0.480 0.470 0.480 0.465 0.480 177,736 83,633 0.4705 48.00 47.00 48.00 46.50 48.00 1,777 47.055 1.05%
2014-09-05 0 0.475 0.470 0.480 0.460 0.475 609,060 282,461 0.4638 47.50 47.00 48.00 46.00 47.50 6,091 46.377 -1.04%
2014-09-04 0 0.480 0.475 0.480 0.475 0.485 462,500 223,067 0.4823 48.00 47.50 48.00 47.50 48.50 4,625 48.231 0.00%
2014-09-03 0 0.480 0.475 0.480 0.475 0.485 307,900 147,813 0.4801 48.00 47.50 48.00 47.50 48.50 3,079 48.007 1.05%
2014-09-02 0 0.475 0.455 0.475 0.465 0.475 664,200 311,130 0.4684 47.50 45.50 47.50 46.50 47.50 6,642 46.843 -1.04%
2014-09-01 0 0.480 0.465 0.490 0.480 0.480 84,900 40,600 0.4782 48.00 46.50 49.00 48.00 48.00 849 47.821 0.00%
2014-08-29 0 0.480 0.480 0.490 0.480 0.485 180,780 87,257 0.4827 48.00 48.00 49.00 48.00 48.50 1,808 48.267 1.05%
2014-08-28 0 0.475 0.475 0.485 0.475 0.500 820,640 401,234 0.4889 47.50 47.50 48.50 47.50 50.00 8,206 48.893 2.15%
2014-08-27 0 0.465 0.465 0.480 0.465 0.465 75,400 35,102 0.4655 46.50 46.50 48.00 46.50 46.50 754 46.554 0.00%
2014-08-26 0 0.465 0.465 0.475 0.465 0.470 86,640 39,647 0.4576 46.50 46.50 47.50 46.50 47.00 866 45.761 -1.06%
2014-08-25 0 0.470 0.470 0.485 0.465 0.480 297,960 140,046 0.4700 47.00 47.00 48.50 46.50 48.00 2,980 47.002 0.00%
2014-08-22 0 0.470 0.470 0.480 0.465 0.470 404,000 188,000 0.4653 47.00 47.00 48.00 46.50 47.00 4,040 46.535 -2.08%
2014-08-21 0 0.480 0.470 0.480 0.480 0.500 160,000 78,600 0.4913 48.00 47.00 48.00 48.00 50.00 1,600 49.125 1.05%
2014-08-20 0 0.475 0.475 0.490 0.475 0.485 189,500 90,670 0.4785 47.50 47.50 49.00 47.50 48.50 1,895 47.847 -2.06%
2014-08-19 0 0.485 0.475 0.490 0.475 0.500 743,200 359,011 0.4831 48.50 47.50 49.00 47.50 50.00 7,432 48.306 1.04%
2014-08-18 0 0.480 0.475 0.490 0.465 0.485 1,375,500 653,557 0.4751 48.00 47.50 49.00 46.50 48.50 13,755 47.514 2.13%
2014-08-15 0 0.470 0.465 0.495 0.465 0.470 301,500 140,475 0.4659 47.00 46.50 49.50 46.50 47.00 3,015 46.592 0.00%
2014-08-14 0 0.470 0.465 0.480 0.465 0.470 372,300 174,121 0.4677 47.00 46.50 48.00 46.50 47.00 3,723 46.769 0.00%
2014-08-13 0 0.470 0.470 0.480 0.470 0.470 198,880 92,850 0.4669 47.00 47.00 48.00 47.00 47.00 1,989 46.686 -2.08%
2014-08-12 0 0.480 0.465 0.480 0.460 0.480 317,320 148,386 0.4676 48.00 46.50 48.00 46.00 48.00 3,173 46.762 2.13%
2014-08-11 0 0.470 0.460 0.480 0.460 0.470 182,400 84,736 0.4646 47.00 46.00 48.00 46.00 47.00 1,824 46.456 0.00%
2014-08-08 0 0.470 0.460 0.480 0.460 0.470 212,840 98,778 0.4641 47.00 46.00 48.00 46.00 47.00 2,128 46.410 0.00%
2014-08-07 0 0.470 0.465 0.480 0.470 0.475 214,720 100,624 0.4686 47.00 46.50 48.00 47.00 47.50 2,147 46.863 -2.08%
2014-08-06 0 0.480 0.465 0.480 0.460 0.480 182,920 86,484 0.4728 48.00 46.50 48.00 46.00 48.00 1,829 47.280 2.13%
2014-08-05 0 0.470 0.465 0.475 0.465 0.470 188,600 87,860 0.4659 47.00 46.50 47.50 46.50 47.00 1,886 46.585 0.00%
2014-08-04 0 0.470 0.465 0.480 0.460 0.480 1,132,600 523,344 0.4621 47.00 46.50 48.00 46.00 48.00 11,326 46.207 -2.08%
2014-08-01 0 0.480 0.470 0.480 0.460 0.480 381,900 179,797 0.4708 48.00 47.00 48.00 46.00 48.00 3,819 47.080 2.13%
2014-07-31 0 0.470 0.465 0.475 0.465 0.480 349,560 163,681 0.4682 47.00 46.50 47.50 46.50 48.00 3,496 46.825 2.17%
2014-07-30 0 0.460 0.460 0.470 0.460 0.475 594,100 276,940 0.4662 46.00 46.00 47.00 46.00 47.50 5,941 46.615 -4.17%
2014-07-29 0 0.480 0.460 0.480 0.460 0.480 204,930 96,003 0.4685 48.00 46.00 48.00 46.00 48.00 2,049 46.847 1.05%
2014-07-28 0 0.475 0.470 0.490 0.460 0.500 580,840 278,987 0.4803 47.50 47.00 49.00 46.00 50.00 5,808 48.032 -1.04%
2014-07-25 0 0.480 0.475 0.485 0.470 0.485 1,344,000 642,021 0.4777 48.00 47.50 48.50 47.00 48.50 13,440 47.769 2.13%
2014-07-24 0 0.470 0.450 0.470 0.460 0.470 329,404 151,925 0.4612 47.00 45.00 47.00 46.00 47.00 3,294 46.121 -1.05%
2014-07-23 0 0.475 0.470 0.475 0.455 0.495 1,475,300 697,559 0.4728 47.50 47.00 47.50 45.50 49.50 14,753 47.283 4.40%
2014-07-22 0 0.455 0.455 0.460 0.450 0.455 1,601,500 721,007 0.4502 45.50 45.50 46.00 45.00 45.50 16,015 45.021 1.11%
2014-07-21 0 0.450 0.445 0.455 0.450 0.450 52,600 23,412 0.4451 45.00 44.50 45.50 45.00 45.00 526 44.510 0.00%
2014-07-18 0 0.450 0.440 0.450 0.430 0.450 903,520 394,203 0.4363 45.00 44.00 45.00 43.00 45.00 9,035 43.630 2.27%
2014-07-17 0 0.440 0.435 0.450 0.430 0.450 370,840 162,537 0.4383 44.00 43.50 45.00 43.00 45.00 3,708 43.829 1.15%
2014-07-16 0 0.435 0.435 0.440 0.430 0.440 1,018,740 442,948 0.4348 43.50 43.50 44.00 43.00 44.00 10,187 43.480 -1.14%
2014-07-15 0 0.440 0.435 0.445 0.435 0.440 404,800 177,216 0.4378 44.00 43.50 44.50 43.50 44.00 4,048 43.779 0.00%
2014-07-14 0 0.440 0.440 0.445 0.435 0.440 570,800 250,666 0.4391 44.00 44.00 44.50 43.50 44.00 5,708 43.915 0.00%
2014-07-11 0 0.440 0.440 0.450 0.440 0.455 814,460 359,587 0.4415 44.00 44.00 45.00 44.00 45.50 8,145 44.150 -4.35%
2014-07-10 0 0.460 0.455 0.460 0.450 0.460 301,200 136,616 0.4536 46.00 45.50 46.00 45.00 46.00 3,012 45.357 4.55%
2014-07-09 0 0.440 0.440 0.450 0.440 0.450 497,080 220,565 0.4437 44.00 44.00 45.00 44.00 45.00 4,971 44.372 -3.30%
2014-07-08 0 0.455 0.450 0.460 0.445 0.470 1,470,700 664,314 0.4517 45.50 45.00 46.00 44.50 47.00 14,707 45.170 -4.21%
2014-07-07 0 0.475 0.465 0.485 0.460 0.475 697,900 327,110 0.4687 47.50 46.50 48.50 46.00 47.50 6,979 46.871 -3.06%
2014-07-04 0 0.490 0.485 0.495 0.465 0.510 5,750,020 2,850,620 0.4958 49.00 48.50 49.50 46.50 51.00 57,500 49.576 6.52%
2014-07-03 0 0.460 0.450 0.465 0.435 0.465 1,015,300 452,206 0.4454 46.00 45.00 46.50 43.50 46.50 10,153 44.539 2.22%
2014-07-02 0 0.450 0.450 0.460 0.440 0.485 1,349,100 614,209 0.4553 45.00 45.00 46.00 44.00 48.50 13,491 45.527 -1.10%
2014-06-30 0 0.455 0.455 0.460 0.455 0.490 2,325,999 1,068,573 0.4594 45.50 45.50 46.00 45.50 49.00 23,260 45.940 -6.19%
2014-06-27 0 0.485 0.480 0.485 0.485 0.540 4,982,317 2,550,549 0.5119 48.50 48.00 48.50 48.50 54.00 49,823 51.192 -3.00%
2014-06-26 0 0.500 0.490 0.500 0.425 0.600 21,589,957 11,077,250 0.5131 50.00 49.00 50.00 42.50 60.00 215,900 51.307 17.65%
2014-06-25 0 0.425 0.415 0.440 0.415 0.430 463,417 194,366 0.4194 42.50 41.50 44.00 41.50 43.00 4,634 41.942 2.41%
2014-06-24 0 0.415 0.415 0.430 0.415 0.430 218,300 91,243 0.4180 41.50 41.50 43.00 41.50 43.00 2,183 41.797 -3.49%
2014-06-23 0 0.430 0.415 0.430 0.415 0.430 465,880 194,415 0.4173 43.00 41.50 43.00 41.50 43.00 4,659 41.731 3.61%
2014-06-20 0 0.415 0.415 0.430 0.415 0.415 274,100 113,513 0.4141 41.50 41.50 43.00 41.50 41.50 2,741 41.413 0.00%
2014-06-19 0 0.415 0.415 0.420 0.410 0.425 661,330 273,446 0.4135 41.50 41.50 42.00 41.00 42.50 6,613 41.348 -1.19%
2014-06-18 0 0.420 0.415 0.435 0.410 0.430 2,057,840 855,259 0.4156 42.00 41.50 43.50 41.00 43.00 20,578 41.561 -5.62%
2014-06-17 0 0.445 0.420 0.445 0.415 0.445 457,040 199,021 0.4355 44.50 42.00 44.50 41.50 44.50 4,570 43.546 -1.11%
2014-06-16 0 0.450 0.430 0.450 0.450 0.455 426,920 192,713 0.4514 45.00 43.00 45.00 45.00 45.50 4,269 45.140 0.00%
2014-06-13 0 0.450 0.450 0.460 0.430 0.450 179,200 79,392 0.4430 45.00 45.00 46.00 43.00 45.00 1,792 44.304 0.00%
2014-06-12 0 0.450 0.440 0.460 0.440 0.450 87,500 38,750 0.4429 45.00 44.00 46.00 44.00 45.00 875 44.286 0.00%
2014-06-11 0 0.450 0.440 0.460 0.430 0.450 130,500 57,096 0.4375 45.00 44.00 46.00 43.00 45.00 1,305 43.752 -2.17%
2014-06-10 0 0.460 0.430 0.460 0.450 0.460 96,487 43,409 0.4499 46.00 43.00 46.00 45.00 46.00 965 44.989 0.00%
2014-06-09 0 0.460 0.450 0.460 0.430 0.495 1,690,970 771,048 0.4560 46.00 45.00 46.00 43.00 49.50 16,910 45.598 9.52%
2014-06-06 0 0.420 0.415 0.450 0.400 0.420 452,800 188,594 0.4165 42.00 41.50 45.00 40.00 42.00 4,528 41.651 1.20%
2014-06-05 0 0.415 0.415 0.420 0.410 0.415 142,277 58,525 0.4113 41.50 41.50 42.00 41.00 41.50 1,423 41.135 1.22%
2014-06-04 0 0.410 0.410 0.420 0.410 0.410 53,100 21,509 0.4051 41.00 41.00 42.00 41.00 41.00 531 40.507 -2.38%
2014-06-03 0 0.420 0.415 0.420 0.415 0.420 307,300 128,120 0.4169 42.00 41.50 42.00 41.50 42.00 3,073 41.692 1.20%
2014-05-30 0 0.415 0.410 0.415 - - 66,900 27,091 0.4049 41.50 41.00 41.50 - - 669 40.495 0.00%
2014-05-29 0 0.415 0.410 0.415 0.415 0.420 83,900 34,481 0.4110 41.50 41.00 41.50 41.50 42.00 839 41.098 0.00%
2014-05-28 0 0.415 0.415 0.420 0.410 0.415 242,100 99,419 0.4107 41.50 41.50 42.00 41.00 41.50 2,421 41.065 -1.19%
2014-05-27 0 0.420 0.410 0.420 0.410 0.420 251,460 103,826 0.4129 42.00 41.00 42.00 41.00 42.00 2,515 41.289 2.44%
2014-05-26 0 0.410 0.405 0.420 0.410 0.420 239,200 98,298 0.4109 41.00 40.50 42.00 41.00 42.00 2,392 41.094 1.23%
2014-05-23 0 0.405 0.405 0.420 0.405 0.415 76,560 30,935 0.4041 40.50 40.50 42.00 40.50 41.50 766 40.406 0.00%
2014-05-22 0 0.405 0.405 0.420 0.405 0.410 288,200 116,957 0.4058 40.50 40.50 42.00 40.50 41.00 2,882 40.582 1.25%
2014-05-21 0 0.400 0.400 0.415 0.400 0.405 168,700 66,806 0.3960 40.00 40.00 41.50 40.00 40.50 1,687 39.600 0.00%
2014-05-20 0 0.400 0.400 0.415 0.400 0.400 241,900 96,062 0.3971 40.00 40.00 41.50 40.00 40.00 2,419 39.711 0.00%
2014-05-19 0 0.400 0.400 0.415 0.400 0.415 303,900 122,791 0.4041 40.00 40.00 41.50 40.00 41.50 3,039 40.405 0.00%
2014-05-16 0 0.400 0.425 0.450 0.400 0.400 86,000 34,280 0.3986 40.00 42.50 45.00 40.00 40.00 860 39.860 0.00%
2014-05-15 0 0.400 0.400 0.445 0.400 0.400 137,200 54,136 0.3946 40.00 40.00 44.50 40.00 40.00 1,372 39.458 -2.44%
2014-05-14 0 0.410 0.410 0.420 0.410 0.410 40,000 16,400 0.4100 41.00 41.00 42.00 41.00 41.00 400 41.000 -2.38%
2014-05-13 0 0.420 0.415 0.420 0.410 0.420 355,600 147,580 0.4150 42.00 41.50 42.00 41.00 42.00 3,556 41.502 2.44%
2014-05-12 0 0.410 0.410 0.420 0.410 0.420 162,557 67,297 0.4140 41.00 41.00 42.00 41.00 42.00 1,626 41.399 0.00%
2014-05-09 0 0.410 0.400 0.415 0.400 0.410 459,657 187,269 0.4074 41.00 40.00 41.50 40.00 41.00 4,597 40.741 2.50%
2014-05-08 0 0.400 0.400 0.410 0.400 0.400 48,600 19,268 0.3965 40.00 40.00 41.00 40.00 40.00 486 39.646 0.00%
2014-05-07 0 0.400 0.400 0.415 0.400 0.400 163,600 65,368 0.3996 40.00 40.00 41.50 40.00 40.00 1,636 39.956 0.00%
2014-05-05 0 0.400 0.400 0.410 0.400 0.400 179,600 71,537 0.3983 40.00 40.00 41.00 40.00 40.00 1,796 39.831 0.00%
2014-05-02 0 0.400 0.400 0.410 0.400 0.400 421,000 168,340 0.3999 40.00 40.00 41.00 40.00 40.00 4,210 39.986 0.00%
2014-04-30 0 0.400 0.400 0.410 0.395 0.400 187,200 74,636 0.3987 40.00 40.00 41.00 39.50 40.00 1,872 39.870 -1.23%
2014-04-29 0 0.405 0.395 0.425 0.395 0.405 352,640 141,018 0.3999 40.50 39.50 42.50 39.50 40.50 3,526 39.989 1.25%
2014-04-28 0 0.400 0.395 0.405 0.395 0.405 862,400 345,701 0.4009 40.00 39.50 40.50 39.50 40.50 8,624 40.086 -1.23%
2014-04-25 0 0.405 0.400 0.410 0.400 0.405 923,300 371,154 0.4020 40.50 40.00 41.00 40.00 40.50 9,233 40.199 0.00%
2014-04-24 0 0.405 0.405 0.410 0.405 0.405 164,500 66,577 0.4047 40.50 40.50 41.00 40.50 40.50 1,645 40.472 1.25%
2014-04-23 0 0.400 0.400 0.410 0.400 0.410 93,140 37,393 0.4015 40.00 40.00 41.00 40.00 41.00 931 40.147 -1.23%
2014-04-22 0 0.405 0.400 0.405 0.400 0.405 960,000 387,600 0.4038 40.50 40.00 40.50 40.00 40.50 9,600 40.375 0.00%
2014-04-17 0 0.405 0.405 0.410 0.405 0.405 106,000 42,810 0.4039 40.50 40.50 41.00 40.50 40.50 1,060 40.387 1.25%
2014-04-16 0 0.400 0.400 0.410 0.400 0.415 472,000 191,860 0.4065 40.00 40.00 41.00 40.00 41.50 4,720 40.648 0.00%
2014-04-15 0 0.400 0.400 0.410 0.400 0.410 1,073,620 434,799 0.4050 40.00 40.00 41.00 40.00 41.00 10,736 40.498 -2.44%
2014-04-14 0 0.410 0.410 0.415 0.405 0.410 665,360 272,520 0.4096 41.00 41.00 41.50 40.50 41.00 6,654 40.958 -2.38%
2014-04-11 0 0.420 0.405 0.425 0.405 0.420 243,300 100,287 0.4122 42.00 40.50 42.50 40.50 42.00 2,433 41.219 3.70%
2014-04-10 0 0.405 0.405 0.420 0.405 0.415 192,000 77,917 0.4058 40.50 40.50 42.00 40.50 41.50 1,920 40.582 0.00%
2014-04-09 0 0.405 0.400 0.410 0.400 0.415 363,000 147,085 0.4052 40.50 40.00 41.00 40.00 41.50 3,630 40.519 -1.22%
2014-04-08 0 0.410 0.410 0.420 0.405 0.405 71,280 28,650 0.4019 41.00 41.00 42.00 40.50 40.50 713 40.194 1.23%
2014-04-07 0 0.405 0.405 0.420 0.405 0.405 100,900 40,855 0.4049 40.50 40.50 42.00 40.50 40.50 1,009 40.491 -2.41%
2014-04-04 0 0.415 0.405 0.415 0.405 0.415 271,480 110,171 0.4058 41.50 40.50 41.50 40.50 41.50 2,715 40.582 2.47%
2014-04-03 0 0.405 0.405 0.420 0.400 0.405 484,500 196,025 0.4046 40.50 40.50 42.00 40.00 40.50 4,845 40.459 -3.57%
2014-04-02 0 0.420 0.405 0.425 0.400 0.420 536,975 219,769 0.4093 42.00 40.50 42.50 40.00 42.00 5,370 40.927 2.44%
2014-04-01 0 0.410 0.410 0.420 0.405 0.420 291,020 118,042 0.4056 41.00 41.00 42.00 40.50 42.00 2,910 40.561 1.23%
2014-03-31 0 0.405 0.405 0.415 0.405 0.405 198,600 79,840 0.4020 40.50 40.50 41.50 40.50 40.50 1,986 40.201 0.00%
2014-03-28 0 0.405 0.405 0.420 0.405 0.410 169,000 68,525 0.4055 40.50 40.50 42.00 40.50 41.00 1,690 40.547 1.25%
2014-03-27 0 0.400 0.400 0.410 0.395 0.405 369,000 147,820 0.4006 40.00 40.00 41.00 39.50 40.50 3,690 40.060 -2.44%
2014-03-26 0 0.410 0.410 0.420 0.400 0.410 880,620 356,325 0.4046 41.00 41.00 42.00 40.00 41.00 8,806 40.463 -2.38%
2014-03-25 0 0.420 0.405 0.420 0.400 0.420 1,356,800 560,369 0.4130 42.00 40.50 42.00 40.00 42.00 13,568 41.301 -2.33%
2014-03-24 0 0.430 0.425 0.430 0.430 0.435 485,300 208,285 0.4292 43.00 42.50 43.00 43.00 43.50 4,853 42.919 0.00%
2014-03-21 0 0.430 0.425 0.440 0.425 0.450 386,000 165,460 0.4287 43.00 42.50 44.00 42.50 45.00 3,860 42.865 -1.15%
2014-03-20 0 0.435 0.435 0.445 0.435 0.445 485,700 211,794 0.4361 43.50 43.50 44.50 43.50 44.50 4,857 43.606 -3.33%
2014-03-19 0 0.450 0.440 0.470 0.445 0.450 89,600 40,088 0.4474 45.00 44.00 47.00 44.50 45.00 896 44.741 1.12%
2014-03-18 0 0.445 0.445 0.450 0.445 0.445 120,460 53,595 0.4449 44.50 44.50 45.00 44.50 44.50 1,205 44.492 1.14%
2014-03-17 0 0.440 0.440 0.460 0.440 0.440 242,500 106,181 0.4379 44.00 44.00 46.00 44.00 44.00 2,425 43.786 -3.30%
2014-03-14 0 0.455 0.455 0.460 0.450 0.455 739,012 332,323 0.4497 45.50 45.50 46.00 45.00 45.50 7,390 44.969 0.00%
2014-03-13 0 0.455 0.455 0.460 0.450 0.455 200,000 90,100 0.4505 45.50 45.50 46.00 45.00 45.50 2,000 45.050 -1.09%
2014-03-12 0 0.460 0.460 0.490 0.455 0.460 669,720 304,596 0.4548 46.00 46.00 49.00 45.50 46.00 6,697 45.481 1.10%
2014-03-11 0 0.455 0.455 0.470 0.450 0.455 353,945 159,883 0.4517 45.50 45.50 47.00 45.00 45.50 3,539 45.172 -1.09%
2014-03-10 0 0.460 0.460 0.470 0.450 0.460 335,100 152,111 0.4539 46.00 46.00 47.00 45.00 46.00 3,351 45.393 -2.13%
2014-03-07 0 0.470 0.465 0.470 0.465 0.475 688,000 323,300 0.4699 47.00 46.50 47.00 46.50 47.50 6,880 46.991 -1.05%
2014-03-06 0 0.475 0.470 0.480 0.470 0.475 201,200 95,246 0.4734 47.50 47.00 48.00 47.00 47.50 2,012 47.339 -1.04%
2014-03-05 0 0.480 0.470 0.480 - - 5,100 2,295 0.4500 48.00 47.00 48.00 - - 51 45.000 0.00%
2014-03-04 0 0.480 0.475 0.480 0.475 0.480 893,220 427,484 0.4786 48.00 47.50 48.00 47.50 48.00 8,932 47.859 0.00%
2014-03-03 0 0.480 0.480 0.495 0.480 0.485 209,300 100,724 0.4812 48.00 48.00 49.50 48.00 48.50 2,093 48.124 -2.04%
2014-02-28 0 0.490 0.490 0.500 0.480 0.490 410,069 198,629 0.4844 49.00 49.00 50.00 48.00 49.00 4,101 48.438 0.00%
2014-02-27 0 0.490 0.490 0.495 0.480 0.490 1,475,300 719,076 0.4874 49.00 49.00 49.50 48.00 49.00 14,753 48.741 0.00%
2014-02-26 0 0.490 0.490 0.495 0.490 0.490 1,047,500 513,125 0.4899 49.00 49.00 49.50 49.00 49.00 10,475 48.986 -1.01%
2014-02-25 0 0.495 0.495 0.500 0.490 0.500 1,677,140 829,709 0.4947 49.50 49.50 50.00 49.00 50.00 16,771 49.472 1.02%
2014-02-24 0 0.490 0.480 0.495 0.480 0.490 216,030 105,269 0.4873 49.00 48.00 49.50 48.00 49.00 2,160 48.729 0.00%
2014-02-21 0 0.490 0.490 0.495 0.490 0.490 80,000 39,200 0.4900 49.00 49.00 49.50 49.00 49.00 800 49.000 1.03%
2014-02-20 0 0.485 0.485 0.495 0.480 0.485 74,100 35,511 0.4792 48.50 48.50 49.50 48.00 48.50 741 47.923 -2.02%
2014-02-19 0 0.495 0.490 0.495 0.480 0.500 221,800 108,832 0.4907 49.50 49.00 49.50 48.00 50.00 2,218 49.068 0.00%
2014-02-18 0 0.495 0.495 0.500 0.495 0.495 185,400 91,666 0.4944 49.50 49.50 50.00 49.50 49.50 1,854 49.442 0.00%
2014-02-17 0 0.495 0.490 0.495 0.480 0.495 661,600 320,884 0.4850 49.50 49.00 49.50 48.00 49.50 6,616 48.501 1.02%
2014-02-14 0 0.490 0.480 0.495 0.480 0.495 440,000 213,800 0.4859 49.00 48.00 49.50 48.00 49.50 4,400 48.591 2.08%
2014-02-13 0 0.480 0.480 0.490 0.480 0.495 869,900 422,495 0.4857 48.00 48.00 49.00 48.00 49.50 8,699 48.568 -5.88%
2014-02-12 0 0.510 0.495 0.510 0.475 0.510 1,954,300 968,874 0.4958 51.00 49.50 51.00 47.50 51.00 19,543 49.577 4.08%
2014-02-11 0 0.490 0.475 0.495 0.480 0.490 41,740 20,183 0.4835 49.00 47.50 49.50 48.00 49.00 417 48.354 2.08%
2014-02-10 0 0.480 0.475 0.485 0.480 0.495 645,900 310,156 0.4802 48.00 47.50 48.50 48.00 49.50 6,459 48.019 -3.03%
2014-02-07 0 0.495 0.470 0.495 0.465 0.495 788,100 370,657 0.4703 49.50 47.00 49.50 46.50 49.50 7,881 47.032 5.32%
2014-02-06 0 0.470 0.470 0.485 0.470 0.470 46,600 21,737 0.4665 47.00 47.00 48.50 47.00 47.00 466 46.646 -1.05%
2014-02-05 0 0.475 0.475 0.485 0.470 0.480 828,600 393,313 0.4747 47.50 47.50 48.50 47.00 48.00 8,286 47.467 -1.04%
2014-02-04 0 0.480 0.480 0.490 0.480 0.490 913,920 438,998 0.4803 48.00 48.00 49.00 48.00 49.00 9,139 48.035 0.00%
2014-01-30 0 0.480 0.480 0.490 0.480 0.485 280,480 134,920 0.4810 48.00 48.00 49.00 48.00 48.50 2,805 48.103 -1.03%
2014-01-29 0 0.485 0.485 0.495 0.480 0.485 285,000 137,150 0.4812 48.50 48.50 49.50 48.00 48.50 2,850 48.123 0.00%
2014-01-28 0 0.485 0.485 0.495 0.480 0.490 720,600 350,479 0.4864 48.50 48.50 49.50 48.00 49.00 7,206 48.637 1.04%
2014-01-27 0 0.480 0.475 0.485 0.470 0.480 860,000 408,300 0.4748 48.00 47.50 48.50 47.00 48.00 8,600 47.477 -2.04%
2014-01-24 0 0.490 0.490 0.500 0.485 0.490 1,262,800 615,323 0.4873 49.00 49.00 50.00 48.50 49.00 12,628 48.727 0.00%
2014-01-23 0 0.490 0.490 0.500 0.490 0.490 200,000 98,000 0.4900 49.00 49.00 50.00 49.00 49.00 2,000 49.000 -1.01%
2014-01-22 0 0.495 0.495 0.500 0.490 0.520 1,427,900 714,602 0.5005 49.50 49.50 50.00 49.00 52.00 14,279 50.046 0.00%
2014-01-21 0 0.495 0.485 0.495 0.485 0.500 668,510 325,165 0.4864 49.50 48.50 49.50 48.50 50.00 6,685 48.640 -1.00%
2014-01-20 0 0.500 0.485 0.510 0.490 0.500 562,320 276,590 0.4919 50.00 48.50 51.00 49.00 50.00 5,623 49.187 0.00%
2014-01-17 0 0.500 0.500 0.510 0.490 0.500 1,370,760 681,415 0.4971 50.00 50.00 51.00 49.00 50.00 13,708 49.711 -1.96%
2014-01-16 0 0.510 0.510 0.520 0.510 0.530 1,267,200 657,474 0.5188 51.00 51.00 52.00 51.00 53.00 12,672 51.884 -1.92%
2014-01-15 0 0.520 0.500 0.520 0.500 0.530 4,135,800 2,113,654 0.5111 52.00 50.00 52.00 50.00 53.00 41,358 51.106 1.96%
2014-01-14 0 0.510 0.500 0.510 0.500 0.510 1,104,200 562,246 0.5092 51.00 50.00 51.00 50.00 51.00 11,042 50.919 2.00%
2014-01-13 0 0.500 0.500 0.510 0.485 0.500 1,109,912 548,709 0.4944 50.00 50.00 51.00 48.50 50.00 11,099 49.437 0.00%
2014-01-10 0 0.500 0.500 0.510 0.495 0.510 860,000 427,898 0.4976 50.00 50.00 51.00 49.50 51.00 8,600 49.756 0.00%
2014-01-09 0 0.500 0.500 0.510 0.495 0.500 1,846,680 917,847 0.4970 50.00 50.00 51.00 49.50 50.00 18,467 49.703 1.01%
2014-01-08 0 0.495 0.495 0.500 0.495 0.500 801,140 400,028 0.4993 49.50 49.50 50.00 49.50 50.00 8,011 49.932 -2.94%
2014-01-07 0 0.510 0.510 0.520 0.500 0.550 3,487,960 1,803,862 0.5172 51.00 51.00 52.00 50.00 55.00 34,880 51.717 -3.77%
2014-01-06 0 0.530 0.530 0.540 0.490 0.550 7,744,036 4,067,576 0.5253 53.00 53.00 54.00 49.00 55.00 77,440 52.525 6.00%
2014-01-03 0 0.500 0.495 0.500 0.495 0.500 2,111,800 1,051,730 0.4980 50.00 49.50 50.00 49.50 50.00 21,118 49.803 0.00%
2014-01-02 0 0.500 0.500 0.510 0.500 0.520 2,269,740 1,151,875 0.5075 50.00 50.00 51.00 50.00 52.00 22,697 50.749 1.01%
2013-12-31 0 0.495 0.495 0.510 0.490 0.530 5,364,280 2,710,790 0.5053 49.50 49.50 51.00 49.00 53.00 53,643 50.534 2.06%
2013-12-30 0 0.485 0.485 0.490 0.470 0.490 1,677,560 806,955 0.4810 48.50 48.50 49.00 47.00 49.00 16,776 48.103 3.19%
2013-12-27 0 0.470 0.460 0.480 0.460 0.470 927,980 427,995 0.4612 47.00 46.00 48.00 46.00 47.00 9,280 46.121 0.00%
2013-12-24 0 0.470 0.460 0.470 0.460 0.475 650,260 299,723 0.4609 47.00 46.00 47.00 46.00 47.50 6,503 46.093 2.17%
2013-12-23 0 0.460 0.460 0.465 0.450 0.460 505,000 231,400 0.4582 46.00 46.00 46.50 45.00 46.00 5,050 45.822 0.00%
2013-12-20 0 0.460 0.460 0.465 0.450 0.475 2,351,620 1,077,776 0.4583 46.00 46.00 46.50 45.00 47.50 23,516 45.831 0.00%
2013-12-19 0 0.460 0.455 0.460 0.450 0.490 6,191,960 2,856,824 0.4614 46.00 45.50 46.00 45.00 49.00 61,920 46.138 0.00%
2013-12-18 0 0.460 0.455 0.460 0.455 0.470 1,935,570 894,483 0.4621 46.00 45.50 46.00 45.50 47.00 19,356 46.213 -2.13%
2013-12-17 0 0.470 0.470 0.475 0.465 0.475 1,158,540 543,620 0.4692 47.00 47.00 47.50 46.50 47.50 11,585 46.923 -1.05%
2013-12-16 0 0.475 0.465 0.475 0.465 0.480 1,549,880 729,406 0.4706 47.50 46.50 47.50 46.50 48.00 15,499 47.062 0.00%
2013-12-13 0 0.475 0.470 0.475 0.460 0.510 11,045,360 5,344,443 0.4839 47.50 47.00 47.50 46.00 51.00 110,454 48.386 3.26%
2013-12-12 0 0.460 0.455 0.460 0.445 0.470 3,800,840 1,745,674 0.4593 46.00 45.50 46.00 44.50 47.00 38,008 45.929 -4.17%
2013-12-11 0 0.480 0.475 0.480 0.455 0.510 9,162,480 4,507,500 0.4920 48.00 47.50 48.00 45.50 51.00 91,625 49.195 3.23%
2013-12-10 0 0.465 0.460 0.470 0.465 0.480 2,850,000 1,337,600 0.4693 46.50 46.00 47.00 46.50 48.00 28,500 46.933 -3.12%
2013-12-09 0 0.480 0.480 0.485 0.475 0.500 7,273,360 3,508,615 0.4824 48.00 48.00 48.50 47.50 50.00 72,734 48.239 -5.88%
2013-12-06 0 0.510 0.495 0.510 0.480 0.550 8,428,100 4,249,140 0.5042 51.00 49.50 51.00 48.00 55.00 84,281 50.416 -7.27%
2013-12-05 0 0.550 0.540 0.550 0.520 0.570 8,489,400 4,633,330 0.5458 55.00 54.00 55.00 52.00 57.00 84,894 54.578 3.77%
2013-12-04 0 0.530 0.520 0.530 0.520 0.550 8,494,180 4,544,824 0.5351 53.00 52.00 53.00 52.00 55.00 84,942 53.505 -3.64%
2013-12-03 0 0.550 0.540 0.550 0.520 0.660 48,242,790 28,814,413 0.5973 55.00 54.00 55.00 52.00 66.00 482,428 59.728 -1.79%
2013-12-02 0 0.560 0.550 0.560 0.470 0.570 80,643,930 42,648,754 0.5289 56.00 55.00 56.00 47.00 57.00 806,439 52.885 34.94%
2013-11-29 0 0.415 0.410 0.420 0.405 0.420 3,262,140 1,346,124 0.4127 41.50 41.00 42.00 40.50 42.00 32,621 41.265 0.00%
2013-11-28 0 0.415 0.410 0.415 0.400 0.415 3,828,800 1,566,814 0.4092 41.50 41.00 41.50 40.00 41.50 38,288 40.922 0.00%
2013-11-27 0 0.415 0.410 0.415 0.400 0.420 2,513,000 1,029,610 0.4097 41.50 41.00 41.50 40.00 42.00 25,130 40.971 0.00%
2013-11-26 0 0.415 0.410 0.415 0.400 0.430 2,818,120 1,164,009 0.4130 41.50 41.00 41.50 40.00 43.00 28,181 41.304 -1.19%
2013-11-25 0 0.420 0.415 0.420 0.420 0.455 16,189,937 7,062,727 0.4362 42.00 41.50 42.00 42.00 45.50 161,899 43.624 5.00%
2013-11-22 0 0.400 0.395 0.405 0.400 0.410 1,743,100 700,518 0.4019 40.00 39.50 40.50 40.00 41.00 17,431 40.188 -3.61%
2013-11-21 0 0.415 0.405 0.415 0.395 0.440 16,578,052 6,846,730 0.4130 41.50 40.50 41.50 39.50 44.00 165,781 41.300 6.41%
2013-11-20 0 0.390 0.390 0.395 0.390 0.395 1,176,392 459,764 0.3908 39.00 39.00 39.50 39.00 39.50 11,764 39.083 -1.27%
2013-11-19 0 0.395 0.390 0.395 0.385 0.395 934,720 363,725 0.3891 39.50 39.00 39.50 38.50 39.50 9,347 38.913 0.00%
2013-11-18 0 0.395 0.390 0.400 0.385 0.400 1,546,160 608,814 0.3938 39.50 39.00 40.00 38.50 40.00 15,462 39.376 1.28%
2013-11-15 0 0.390 0.385 0.395 0.385 0.395 760,510 293,854 0.3864 39.00 38.50 39.50 38.50 39.50 7,605 38.639 -1.27%
2013-11-14 0 0.395 0.390 0.395 0.380 0.400 1,713,940 671,489 0.3918 39.50 39.00 39.50 38.00 40.00 17,139 39.178 3.95%
2013-11-13 0 0.380 0.380 0.390 0.380 0.390 1,568,700 603,134 0.3845 38.00 38.00 39.00 38.00 39.00 15,687 38.448 -1.30%
2013-11-12 0 0.385 0.385 0.395 0.380 0.395 1,506,420 583,648 0.3874 38.50 38.50 39.50 38.00 39.50 15,064 38.744 -1.28%
2013-11-11 0 0.390 0.390 0.395 0.390 0.395 1,055,500 413,187 0.3915 39.00 39.00 39.50 39.00 39.50 10,555 39.146 0.00%
2013-11-08 0 0.390 0.390 0.395 0.385 0.400 1,645,720 642,843 0.3906 39.00 39.00 39.50 38.50 40.00 16,457 39.062 -1.27%
2013-11-07 0 0.395 0.395 0.400 0.390 0.410 1,867,520 736,248 0.3942 39.50 39.50 40.00 39.00 41.00 18,675 39.424 1.28%
2013-11-06 0 0.390 0.390 0.395 0.390 0.400 575,500 225,287 0.3915 39.00 39.00 39.50 39.00 40.00 5,755 39.146 -1.27%
2013-11-05 0 0.395 0.390 0.400 0.390 0.400 1,630,460 644,037 0.3950 39.50 39.00 40.00 39.00 40.00 16,305 39.500 -1.25%
2013-11-04 0 0.400 0.395 0.405 0.400 0.410 1,996,120 804,675 0.4031 40.00 39.50 40.50 40.00 41.00 19,961 40.312 -2.44%
2013-11-01 0 0.410 0.410 0.415 0.395 0.410 4,586,360 1,845,588 0.4024 41.00 41.00 41.50 39.50 41.00 45,864 40.241 2.50%
2013-10-31 0 0.400 0.395 0.405 0.390 0.415 7,490,282 3,033,912 0.4050 40.00 39.50 40.50 39.00 41.50 74,903 40.505 3.90%
2013-10-30 0 0.385 0.385 0.390 0.375 0.395 5,103,700 1,965,657 0.3851 38.50 38.50 39.00 37.50 39.50 51,037 38.514 -2.53%
2013-10-29 0 0.395 0.390 0.395 0.375 0.405 17,116,930 6,676,168 0.3900 39.50 39.00 39.50 37.50 40.50 171,169 39.003 6.76%
2013-10-28 0 0.370 0.360 0.370 0.355 0.370 3,946,300 1,430,318 0.3624 37.00 36.00 37.00 35.50 37.00 39,463 36.245 1.37%
2013-10-25 0 0.365 0.360 0.365 0.360 0.375 5,999,760 2,189,709 0.3650 36.50 36.00 36.50 36.00 37.50 59,998 36.497 -2.67%
2013-10-24 0 0.375 0.375 0.380 0.365 0.385 8,153,040 3,054,901 0.3747 37.50 37.50 38.00 36.50 38.50 81,530 37.469 -2.60%
2013-10-23 0 0.385 0.380 0.390 0.385 0.415 4,986,080 1,949,179 0.3909 38.50 38.00 39.00 38.50 41.50 49,861 39.092 -6.10%
2013-10-22 0 0.410 0.400 0.410 0.375 0.430 22,575,080 9,298,824 0.4119 41.00 40.00 41.00 37.50 43.00 225,751 41.191 10.81%
2013-10-21 0 0.370 0.370 0.375 0.360 0.380 2,355,000 875,775 0.3719 37.00 37.00 37.50 36.00 38.00 23,550 37.188 -2.63%
2013-10-18 0 0.380 0.375 0.380 0.375 0.385 3,072,660 1,161,173 0.3779 38.00 37.50 38.00 37.50 38.50 30,727 37.790 -1.30%
2013-10-17 0 0.385 0.380 0.385 0.385 0.395 2,227,398 864,767 0.3882 38.50 38.00 38.50 38.50 39.50 22,274 38.824 -2.53%
2013-10-16 0 0.395 0.390 0.395 0.390 0.400 2,685,040 1,058,148 0.3941 39.50 39.00 39.50 39.00 40.00 26,850 39.409 -1.25%
2013-10-15 0 0.400 0.400 0.405 0.395 0.410 4,971,940 1,995,953 0.4014 40.00 40.00 40.50 39.50 41.00 49,719 40.144 -3.61%
2013-10-11 0 0.415 0.415 0.420 0.395 0.435 13,440,390 5,610,631 0.4174 41.50 41.50 42.00 39.50 43.50 134,404 41.745 3.75%
2013-10-10 0 0.400 0.400 0.405 0.400 0.410 6,889,770 2,776,840 0.4030 40.00 40.00 40.50 40.00 41.00 68,898 40.304 -3.61%
2013-10-09 0 0.415 0.410 0.415 0.410 0.435 5,267,350 2,206,040 0.4188 41.50 41.00 41.50 41.00 43.50 52,673 41.881 -5.68%
2013-10-08 0 0.440 0.435 0.440 0.435 0.470 10,092,120 4,511,201 0.4470 44.00 43.50 44.00 43.50 47.00 100,921 44.700 -6.38%
2013-10-07 0 0.470 0.465 0.470 0.455 0.500 14,793,600 6,909,518 0.4671 47.00 46.50 47.00 45.50 50.00 147,936 46.706 -5.05%
2013-10-04 0 0.495 0.495 0.500 0.440 0.520 48,671,874 23,764,972 0.4883 49.50 49.50 50.00 44.00 52.00 486,719 48.827 13.79%
2013-10-03 0 0.435 0.435 0.445 0.360 0.440 17,905,200 7,428,903 0.4149 43.50 43.50 44.50 36.00 44.00 179,052 41.490 12.99%
2013-10-02 0 0.385 0.385 0.390 0.385 0.420 4,609,242 1,832,265 0.3975 38.50 38.50 39.00 38.50 42.00 46,092 39.752 -8.33%
2013-09-30 0 0.420 0.420 0.425 0.420 0.440 4,844,880 2,065,094 0.4262 42.00 42.00 42.50 42.00 44.00 48,449 42.624 -7.69%
2013-09-27 0 0.455 0.450 0.455 0.450 0.495 6,511,190 3,013,380 0.4628 45.50 45.00 45.50 45.00 49.50 65,112 46.280 -8.08%
2013-09-26 0 0.495 0.490 0.495 0.460 0.540 18,306,080 9,268,538 0.5063 49.50 49.00 49.50 46.00 54.00 183,061 50.631 3.13%
2013-09-25 0 0.480 0.475 0.480 0.460 0.530 16,383,555 8,038,369 0.4906 48.00 47.50 48.00 46.00 53.00 163,836 49.064 -11.11%
2013-09-24 0 0.540 0.530 0.540 0.530 0.770 61,441,319 37,882,829 0.6166 54.00 53.00 54.00 53.00 77.00 614,413 61.657 -18.18%
2013-09-23 0 0.660 0.660 0.670 0.320 0.680 68,204,278 36,881,833 0.5408 66.00 66.00 67.00 32.00 68.00 682,043 54.076 145.58%
2013-09-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-09-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-09-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-09-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-09-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-09-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-09-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-09-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-09-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-09-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-09-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-08-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-05-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-04-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-03-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-02-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-02-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-02-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-02-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-02-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-02-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-02-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-02-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-02-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-02-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-02-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-02-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-02-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-02-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-02-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-02-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-02-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-11-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-10-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-09-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-08-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-07-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-06-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 26.88 - - - - 0 - 0.00%
2008-09-17 1 0.014 - - 0.014 0.016 29,284,000 429,862 0.0147 26.88 - - 26.88 30.71 15,255 28.179 0.00%
2008-09-16 0 0.014 0.014 0.015 0.014 0.018 113,332,000 1,726,160 0.0152 26.88 26.88 28.79 26.88 34.55 59,038 29.238 -30.00%
2008-09-12 0 0.020 0.019 0.020 0.018 0.022 48,069,279 954,359 0.0199 38.39 36.47 38.39 34.55 42.23 25,041 38.112 -4.76%
2008-09-11 0 0.021 0.020 0.021 0.019 0.028 95,233,000 2,109,673 0.0222 40.31 38.39 40.31 36.47 53.75 49,610 42.525 -25.00%
2008-09-10 0 0.028 0.027 0.028 0.027 0.030 50,978,000 1,430,992 0.0281 53.75 51.83 53.75 51.83 57.59 26,556 53.886 -6.67%
2008-09-09 0 0.030 0.030 0.031 0.030 0.035 52,572,000 1,653,918 0.0315 57.59 57.59 59.51 57.59 67.19 27,386 60.392 -14.29%
2008-09-08 0 0.035 0.033 0.035 0.033 0.038 30,315,000 1,037,556 0.0342 67.19 63.35 67.19 63.35 72.95 15,792 65.701 -7.89%
2008-09-05 0 0.038 0.035 0.038 0.033 0.039 28,136,000 1,020,038 0.0363 72.95 67.19 72.95 63.35 74.87 14,657 69.594 -2.56%
2008-09-04 0 0.039 0.038 0.039 0.035 0.044 83,105,000 3,158,618 0.0380 74.87 72.95 74.87 67.19 84.46 43,292 72.961 -13.33%
2008-09-03 0 0.045 0.044 0.045 0.039 0.050 138,239,954 6,204,589 0.0449 86.38 84.46 86.38 74.87 95.98 72,013 86.159 -49.44%
2008-09-02 1 - - - - - 0 0 - 170.8 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 170.8 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 170.8 - - - - 0 - 0.00%
2008-08-28 0 0.089 0.087 0.089 0.085 0.091 15,232,000 1,329,432 0.0873 170.8 167.0 170.8 163.2 174.7 7,935 167.54 -3.26%
2008-08-27 0 0.092 0.090 0.092 0.085 0.092 31,140,000 2,770,890 0.0890 176.6 172.8 176.6 163.2 176.6 16,222 170.81 2.22%
2008-08-26 0 0.090 0.090 0.092 0.090 0.095 9,232,000 842,124 0.0912 172.8 172.8 176.6 172.8 182.4 4,809 175.11 -5.26%
2008-08-25 0 0.095 0.093 0.095 0.091 0.097 7,664,000 725,532 0.0947 182.4 178.5 182.4 174.7 186.2 3,992 181.73 -2.06%
2008-08-21 0 0.097 0.096 0.097 0.097 0.100 2,912,000 284,090 0.0976 186.2 184.3 186.2 186.2 192.0 1,517 187.28 -3.00%
2008-08-20 0 0.100 0.099 0.100 0.097 0.100 5,450,000 534,930 0.0982 192.0 190.0 192.0 186.2 192.0 2,839 188.42 0.00%
2008-08-19 0 0.100 0.098 0.100 0.097 0.100 3,892,000 381,884 0.0981 192.0 188.1 192.0 186.2 192.0 2,027 188.36 -2.91%
2008-08-18 0 0.103 0.102 0.103 0.099 0.106 4,004,000 401,986 0.1004 197.7 195.8 197.7 190.0 203.5 2,086 192.72 -2.83%
2008-08-15 0 0.106 0.103 0.105 0.096 0.107 7,243,000 730,882 0.1009 203.5 197.7 201.6 184.3 205.4 3,773 193.71 6.00%
2008-08-14 0 0.100 0.099 0.100 0.096 0.101 6,166,000 604,214 0.0980 192.0 190.0 192.0 184.3 193.9 3,212 188.11 -0.99%
2008-08-13 0 0.101 0.099 0.101 0.096 0.104 10,654,000 1,060,506 0.0995 193.9 190.0 193.9 184.3 199.6 5,550 191.08 -4.72%
2008-08-12 0 0.106 0.100 0.106 0.099 0.114 19,898,000 2,052,064 0.1031 203.5 192.0 203.5 190.0 218.8 10,365 197.97 -7.02%
2008-08-11 0 0.114 0.114 0.115 0.113 0.140 28,120,000 3,285,712 0.1168 218.8 218.8 220.8 216.9 268.8 14,649 224.30 -19.15%
2008-08-08 1 - - - - - 0 0 - 270.7 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 270.7 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 270.7 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 270.7 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 270.7 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 270.7 - - - - 0 - 0.00%
2008-07-30 0 0.141 0.140 0.141 0.140 0.146 832,000 118,872 0.1429 270.7 268.8 270.7 268.8 280.3 433 274.27 -1.40%
2008-07-29 0 0.143 0.142 0.143 0.140 0.143 1,918,000 273,270 0.1425 274.5 272.6 274.5 268.8 274.5 999 273.50 -1.38%
2008-07-28 0 0.145 0.144 0.145 0.142 0.149 1,722,000 248,790 0.1445 278.3 276.4 278.3 272.6 286.0 897 277.34 0.69%
2008-07-25 0 0.144 0.142 0.145 0.144 0.145 348,000 50,126 0.1440 276.4 272.6 278.3 276.4 278.3 181 276.51 -0.69%
2008-07-24 0 0.145 0.141 0.145 0.140 0.145 2,803,197 395,812 0.1412 278.3 270.7 278.3 268.8 278.3 1,460 271.05 1.40%
2008-07-23 0 0.143 0.142 0.145 0.140 0.143 4,263,000 605,595 0.1421 274.5 272.6 278.3 268.8 274.5 2,221 272.70 2.14%
2008-07-22 0 0.140 0.139 0.142 0.139 0.141 4,740,000 664,250 0.1401 268.8 266.8 272.6 266.8 270.7 2,469 269.01 -0.71%
2008-07-21 0 0.141 0.139 0.141 0.138 0.145 1,788,000 249,292 0.1394 270.7 266.8 270.7 264.9 278.3 931 267.65 1.44%
2008-07-18 0 0.139 0.139 0.140 0.136 0.140 3,568,000 491,490 0.1377 266.8 266.8 268.8 261.1 268.8 1,859 264.43 -2.11%
2008-07-17 0 0.142 0.139 0.142 0.138 0.145 3,254,000 456,928 0.1404 272.6 266.8 272.6 264.9 278.3 1,695 269.56 0.71%
2008-07-16 0 0.141 0.140 0.141 0.138 0.143 1,086,000 150,870 0.1389 270.7 268.8 270.7 264.9 274.5 566 266.68 0.00%
2008-07-15 0 0.141 0.141 0.142 0.141 0.143 1,462,000 206,906 0.1415 270.7 270.7 272.6 270.7 274.5 762 271.67 -3.42%
2008-07-14 0 0.146 0.143 0.146 0.142 0.146 1,054,000 150,104 0.1424 280.3 274.5 280.3 272.6 280.3 549 273.38 -1.35%
2008-07-11 0 0.148 0.145 0.148 0.141 0.148 4,678,000 668,498 0.1429 284.1 278.3 284.1 270.7 284.1 2,437 274.32 3.50%
2008-07-10 0 0.143 0.143 0.144 0.142 0.145 1,226,000 175,848 0.1434 274.5 274.5 276.4 272.6 278.3 639 275.34 -1.38%
2008-07-09 0 0.145 0.142 0.145 0.142 0.146 1,224,000 177,398 0.1449 278.3 272.6 278.3 272.6 280.3 638 278.22 0.00%
2008-07-08 0 0.145 0.144 0.145 0.145 0.148 3,202,000 468,002 0.1462 278.3 276.4 278.3 278.3 284.1 1,668 280.57 -3.33%
2008-07-07 0 0.150 0.148 0.150 0.146 0.152 1,256,000 186,258 0.1483 287.9 284.1 287.9 280.3 291.8 654 284.67 1.35%
2008-07-04 0 0.148 0.148 0.150 0.148 0.152 1,768,000 263,832 0.1492 284.1 284.1 287.9 284.1 291.8 921 286.46 0.68%
2008-07-03 0 0.147 0.147 0.150 0.147 0.154 3,002,000 454,368 0.1514 282.2 282.2 287.9 282.2 295.6 1,564 290.55 -5.77%
2008-07-02 0 0.156 0.155 0.157 0.156 0.160 2,690,000 425,200 0.1581 299.5 297.5 301.4 299.5 307.1 1,401 303.43 -1.89%
2008-06-30 0 0.159 0.159 0.160 0.159 0.164 2,032,000 326,488 0.1607 305.2 305.2 307.1 305.2 314.8 1,059 308.44 -1.24%
2008-06-27 0 0.161 0.161 0.162 0.160 0.163 4,362,000 700,666 0.1606 309.1 309.1 311.0 307.1 312.9 2,272 308.35 -1.83%
2008-06-26 0 0.164 0.163 0.164 0.162 0.165 1,104,000 180,498 0.1635 314.8 312.9 314.8 311.0 316.7 575 313.85 1.86%
2008-06-25 0 0.161 0.162 0.165 0.161 0.165 488,000 79,368 0.1626 309.1 311.0 316.7 309.1 316.7 254 312.21 -1.83%
2008-06-24 0 0.164 0.164 0.168 0.163 0.167 2,244,000 369,198 0.1645 314.8 314.8 322.5 312.9 320.6 1,169 315.83 -0.61%
2008-06-23 0 0.165 0.163 0.165 0.162 0.168 706,000 115,784 0.1640 316.7 312.9 316.7 311.0 322.5 368 314.82 0.00%
2008-06-20 0 0.165 0.165 0.166 0.165 0.169 2,926,000 485,970 0.1661 316.7 316.7 318.7 316.7 324.4 1,524 318.83 0.00%
2008-06-19 0 0.165 0.165 0.167 0.165 0.169 1,668,000 276,990 0.1661 316.7 316.7 320.6 316.7 324.4 869 318.78 -2.37%
2008-06-18 0 0.169 0.166 0.169 0.165 0.169 2,198,000 366,672 0.1668 324.4 318.7 324.4 316.7 324.4 1,145 320.24 1.81%
2008-06-17 0 0.166 0.166 0.167 0.165 0.169 4,814,000 804,360 0.1671 318.7 318.7 320.6 316.7 324.4 2,508 320.75 -1.19%
2008-06-16 0 0.168 0.168 0.170 0.167 0.173 2,350,000 398,666 0.1696 322.5 322.5 326.3 320.6 332.1 1,224 325.66 -0.59%
2008-06-13 0 0.169 0.168 0.169 0.168 0.172 2,322,000 393,086 0.1693 324.4 322.5 324.4 322.5 330.2 1,210 324.97 0.60%
2008-06-12 0 0.168 0.168 0.169 0.166 0.171 4,162,000 699,276 0.1680 322.5 322.5 324.4 318.7 328.3 2,168 322.53 -0.59%
2008-06-11 0 0.169 0.169 0.171 0.166 0.173 2,446,000 414,070 0.1693 324.4 324.4 328.3 318.7 332.1 1,274 324.97 -0.59%
2008-06-10 0 0.170 0.170 0.171 0.166 0.175 3,696,000 629,348 0.1703 326.3 326.3 328.3 318.7 335.9 1,925 326.87 -3.95%
2008-06-06 0 0.177 0.176 0.178 0.175 0.179 4,380,000 772,328 0.1763 339.8 337.9 341.7 335.9 343.6 2,282 338.49 0.00%
2008-06-05 0 0.177 0.177 0.178 0.177 0.180 3,816,000 677,736 0.1776 339.8 339.8 341.7 339.8 345.5 1,988 340.94 -2.75%
2008-06-04 0 0.182 0.181 0.182 0.179 0.182 1,236,000 222,682 0.1802 349.4 347.5 349.4 343.6 349.4 644 345.85 0.00%
2008-06-03 0 0.182 0.182 0.183 0.180 0.182 6,640,000 1,199,872 0.1807 349.4 349.4 351.3 345.5 349.4 3,459 346.89 0.00%
2008-06-02 0 0.182 0.182 0.183 0.181 0.183 1,982,000 360,728 0.1820 349.4 349.4 351.3 347.5 351.3 1,032 349.38 -0.55%
2008-05-30 0 0.183 0.181 0.184 0.181 0.185 1,424,000 260,020 0.1826 351.3 347.5 353.2 347.5 355.1 742 350.52 0.00%
2008-05-29 0 0.183 0.183 0.184 0.183 0.185 1,092,000 200,246 0.1834 351.3 351.3 353.2 351.3 355.1 569 352.02 0.00%
2008-05-28 0 0.183 0.182 0.183 0.180 0.184 3,072,000 560,128 0.1823 351.3 349.4 351.3 345.5 353.2 1,600 350.01 -1.08%
2008-05-27 0 0.185 0.182 0.185 0.180 0.185 5,640,000 1,030,656 0.1827 355.1 349.4 355.1 345.5 355.1 2,938 350.80 1.65%
2008-05-26 0 0.182 0.180 0.182 0.179 0.183 3,084,000 556,710 0.1805 349.4 345.5 349.4 343.6 351.3 1,607 346.53 -1.09%
2008-05-23 0 0.184 0.183 0.184 0.183 0.187 3,396,000 624,562 0.1839 353.2 351.3 353.2 351.3 359.0 1,769 353.04 -0.54%
2008-05-22 0 0.185 0.185 0.187 0.182 0.187 3,356,000 617,810 0.1841 355.1 355.1 359.0 349.4 359.0 1,748 353.39 -1.07%
2008-05-21 0 0.187 0.187 0.188 0.185 0.189 1,660,000 310,250 0.1869 359.0 359.0 360.9 355.1 362.8 865 358.78 -1.06%
2008-05-20 0 0.189 0.188 0.190 0.186 0.191 6,950,000 1,313,376 0.1890 362.8 360.9 364.7 357.1 366.7 3,620 362.76 -1.05%
2008-05-19 0 0.191 0.191 0.193 0.190 0.198 4,830,000 926,338 0.1918 366.7 366.7 370.5 364.7 380.1 2,516 368.17 1.06%
2008-05-16 0 0.189 0.188 0.190 0.185 0.197 15,396,000 2,953,110 0.1918 362.8 360.9 364.7 355.1 378.2 8,020 368.21 4.42%
2008-05-15 0 0.181 0.181 0.183 0.180 0.185 2,803,000 511,781 0.1826 347.5 347.5 351.3 345.5 355.1 1,460 350.49 -1.63%
2008-05-14 0 0.184 0.184 0.185 0.181 0.184 3,062,000 558,124 0.1823 353.2 353.2 355.1 347.5 353.2 1,595 349.90 1.66%
2008-05-13 0 0.181 0.181 0.182 0.180 0.183 3,598,000 649,326 0.1805 347.5 347.5 349.4 345.5 351.3 1,874 346.44 0.00%
2008-05-09 0 0.181 0.180 0.181 0.178 0.186 6,318,000 1,147,950 0.1817 347.5 345.5 347.5 341.7 357.1 3,291 348.79 -0.55%
2008-05-08 0 0.182 0.182 0.183 0.180 0.184 5,488,000 996,428 0.1816 349.4 349.4 351.3 345.5 353.2 2,859 348.54 -1.09%
2008-05-07 0 0.184 0.185 0.186 0.181 0.198 13,000,000 2,418,244 0.1860 353.2 355.1 357.1 347.5 380.1 6,772 357.09 -4.17%
2008-05-06 0 0.192 0.191 0.192 0.188 0.193 11,753,280 2,236,865 0.1903 368.6 366.7 368.6 360.9 370.5 6,123 365.34 2.13%
2008-05-05 0 0.188 0.187 0.188 0.186 0.191 5,422,000 1,013,064 0.1868 360.9 359.0 360.9 357.1 366.7 2,824 358.67 0.00%
2008-05-02 0 0.188 0.188 0.189 0.187 0.192 7,522,000 1,427,732 0.1898 360.9 360.9 362.8 359.0 368.6 3,918 364.36 0.53%
2008-04-30 0 0.187 0.185 0.187 0.185 0.194 14,577,000 2,741,674 0.1881 359.0 355.1 359.0 355.1 372.4 7,594 361.05 -3.11%
2008-04-29 0 0.193 0.193 0.194 0.180 0.194 60,738,000 11,485,162 0.1891 370.5 370.5 372.4 345.5 372.4 31,640 362.99 7.82%
2008-04-28 0 0.179 0.177 0.179 0.166 0.180 14,154,000 2,450,200 0.1731 343.6 339.8 343.6 318.7 345.5 7,373 332.31 7.83%
2008-04-25 0 0.166 0.166 0.168 0.164 0.170 6,414,666 1,060,821 0.1654 318.7 318.7 322.5 314.8 326.3 3,342 317.46 0.61%
2008-04-24 0 0.165 0.166 0.167 0.164 0.175 13,419,000 2,239,893 0.1669 316.7 318.7 320.6 314.8 335.9 6,990 320.43 -1.20%
2008-04-23 0 0.167 0.164 0.167 0.164 0.167 8,288,000 1,367,314 0.1650 320.6 314.8 320.6 314.8 320.6 4,317 316.69 1.21%
2008-04-22 0 0.165 0.163 0.165 0.163 0.166 4,290,000 703,218 0.1639 316.7 312.9 316.7 312.9 318.7 2,235 314.67 0.00%
2008-04-21 0 0.165 0.164 0.165 0.163 0.168 3,642,000 598,148 0.1642 316.7 314.8 316.7 312.9 322.5 1,897 315.27 0.00%
2008-04-18 0 0.165 0.164 0.165 0.163 0.168 1,232,000 201,874 0.1639 316.7 314.8 316.7 312.9 322.5 642 314.55 0.00%
2008-04-17 0 0.165 0.163 0.165 0.163 0.167 3,984,000 655,674 0.1646 316.7 312.9 316.7 312.9 320.6 2,075 315.93 0.00%
2008-04-16 0 0.165 0.164 0.165 0.164 0.168 4,272,000 703,516 0.1647 316.7 314.8 316.7 314.8 322.5 2,225 316.13 -0.60%
2008-04-15 0 0.166 0.164 0.166 0.164 0.168 1,208,000 199,098 0.1648 318.7 314.8 318.7 314.8 322.5 629 316.39 0.00%
2008-04-14 0 0.166 0.164 0.166 0.163 0.167 2,464,000 404,018 0.1640 318.7 314.8 318.7 312.9 320.6 1,284 314.76 -0.60%
2008-04-11 0 0.167 0.166 0.167 0.165 0.170 6,662,000 1,105,142 0.1659 320.6 318.7 320.6 316.7 326.3 3,470 318.44 -1.18%
2008-04-10 0 0.169 0.168 0.169 0.167 0.170 1,170,000 196,788 0.1682 324.4 322.5 324.4 320.6 326.3 609 322.87 -0.59%
2008-04-09 0 0.170 0.167 0.170 0.166 0.173 3,070,000 517,602 0.1686 326.3 320.6 326.3 318.7 332.1 1,599 323.65 -1.16%
2008-04-08 0 0.172 0.170 0.172 0.169 0.175 8,762,000 1,492,410 0.1703 330.2 326.3 330.2 324.4 335.9 4,564 326.97 0.00%
2008-04-07 0 0.172 0.171 0.172 0.170 0.177 8,246,000 1,408,200 0.1708 330.2 328.3 330.2 326.3 339.8 4,296 327.82 -1.71%
2008-04-03 0 0.175 0.174 0.175 0.172 0.175 2,696,000 467,052 0.1732 335.9 334.0 335.9 330.2 335.9 1,404 332.56 0.00%
2008-04-02 0 0.175 0.173 0.175 0.172 0.181 9,532,000 1,663,262 0.1745 335.9 332.1 335.9 330.2 347.5 4,966 334.96 1.74%
2008-04-01 0 0.172 0.171 0.172 0.167 0.172 5,920,000 1,001,056 0.1691 330.2 328.3 330.2 320.6 330.2 3,084 324.61 4.24%
2008-03-31 0 0.165 0.164 0.165 0.164 0.172 9,574,000 1,584,480 0.1655 316.7 314.8 316.7 314.8 330.2 4,987 317.70 -2.94%
2008-03-28 0 0.170 0.168 0.169 0.164 0.170 3,272,000 547,570 0.1674 326.3 322.5 324.4 314.8 326.3 1,704 321.25 0.59%
2008-03-27 0 0.169 0.168 0.169 0.164 0.170 8,394,000 1,397,172 0.1664 324.4 322.5 324.4 314.8 326.3 4,373 319.52 0.00%
2008-03-26 0 0.169 0.168 0.169 0.167 0.170 6,766,000 1,141,154 0.1687 324.4 322.5 324.4 320.6 326.3 3,525 323.77 0.00%
2008-03-25 0 0.169 0.167 0.169 0.165 0.177 8,654,000 1,437,252 0.1661 324.4 320.6 324.4 316.7 339.8 4,508 318.81 2.42%
2008-03-20 0 0.165 0.164 0.165 0.160 0.170 4,494,000 739,108 0.1645 316.7 314.8 316.7 307.1 326.3 2,341 315.72 -5.17%
2008-03-19 0 0.174 0.173 0.174 0.170 0.178 3,882,000 672,712 0.1733 334.0 332.1 334.0 326.3 341.7 2,022 332.66 1.16%
2008-03-18 0 0.172 0.171 0.172 0.160 0.180 5,677,934 959,064 0.1689 330.2 328.3 330.2 307.1 345.5 2,958 324.25 -3.91%
2008-03-17 0 0.179 0.178 0.179 0.178 0.186 12,546,000 2,273,386 0.1812 343.6 341.7 343.6 341.7 357.1 6,536 347.85 -5.79%
2008-03-14 0 0.190 0.189 0.190 0.185 0.192 9,820,000 1,850,160 0.1884 364.7 362.8 364.7 355.1 368.6 5,116 361.67 0.00%
2008-03-13 0 0.190 0.189 0.190 0.189 0.192 4,796,000 910,200 0.1898 364.7 362.8 364.7 362.8 368.6 2,498 364.32 -1.04%
2008-03-12 0 0.192 0.191 0.192 0.189 0.197 7,976,000 1,526,812 0.1914 368.6 366.7 368.6 362.8 378.2 4,155 367.47 1.05%
2008-03-11 0 0.190 0.189 0.190 0.189 0.197 9,144,000 1,746,714 0.1910 364.7 362.8 364.7 362.8 378.2 4,763 366.70 -3.06%
2008-03-10 0 0.196 0.195 0.196 0.189 0.198 7,558,000 1,460,848 0.1933 376.2 374.3 376.2 362.8 380.1 3,937 371.04 -1.01%
2008-03-07 0 0.198 0.197 0.198 0.193 0.199 9,186,000 1,793,040 0.1952 380.1 378.2 380.1 370.5 382.0 4,785 374.70 -1.00%
2008-03-06 0 0.200 0.199 0.200 0.199 0.201 3,872,000 772,464 0.1995 383.9 382.0 383.9 382.0 385.8 2,017 382.97 0.00%
2008-03-05 0 0.200 0.199 0.200 0.199 0.208 8,646,000 1,739,310 0.2012 383.9 382.0 383.9 382.0 399.3 4,504 386.17 -2.44%
2008-03-04 0 0.205 0.204 0.205 0.203 0.209 3,958,000 811,014 0.2049 393.5 391.6 393.5 389.7 401.2 2,062 393.34 0.00%
2008-03-03 0 0.205 0.204 0.205 0.204 0.207 15,712,000 3,228,754 0.2055 393.5 391.6 393.5 391.6 397.4 8,185 394.48 -2.38%
2008-02-29 0 0.210 0.209 0.210 0.208 0.211 9,288,000 1,947,914 0.2097 403.1 401.2 403.1 399.3 405.0 4,838 402.59 -0.47%
2008-02-28 0 0.211 0.210 0.211 0.207 0.212 2,612,000 547,166 0.2095 405.0 403.1 405.0 397.4 407.0 1,361 402.13 0.48%
2008-02-27 0 0.210 0.209 0.210 0.207 0.213 3,566,000 750,876 0.2106 403.1 401.2 403.1 397.4 408.9 1,858 404.21 0.48%
2008-02-26 0 0.209 0.208 0.209 0.207 0.213 5,280,000 1,104,974 0.2093 401.2 399.3 401.2 397.4 408.9 2,751 401.73 0.00%
2008-02-25 0 0.209 0.208 0.209 0.207 0.214 2,460,000 513,150 0.2086 401.2 399.3 401.2 397.4 410.8 1,281 400.43 0.00%
2008-02-22 0 0.209 0.208 0.209 0.206 0.212 2,702,000 564,264 0.2088 401.2 399.3 401.2 395.4 407.0 1,408 400.88 -1.42%
2008-02-21 0 0.212 0.211 0.212 0.210 0.215 4,010,000 850,682 0.2121 407.0 405.0 407.0 403.1 412.7 2,089 407.23 0.47%
2008-02-20 0 0.211 0.211 0.212 0.210 0.218 7,372,000 1,575,904 0.2138 405.0 405.0 407.0 403.1 418.5 3,840 410.36 -1.86%
2008-02-19 0 0.215 0.214 0.215 0.212 0.219 9,265,000 1,981,179 0.2138 412.7 410.8 412.7 407.0 420.4 4,826 410.49 0.00%
2008-02-18 0 0.215 0.214 0.215 0.205 0.220 5,422,000 1,142,770 0.2108 412.7 410.8 412.7 393.5 422.3 2,824 404.59 0.47%
2008-02-15 0 0.214 0.213 0.214 0.204 0.214 4,292,000 892,816 0.2080 410.8 408.9 410.8 391.6 410.8 2,236 399.32 1.90%
2008-02-14 0 0.210 0.209 0.210 0.210 0.217 9,830,000 2,076,048 0.2112 403.1 401.2 403.1 403.1 416.6 5,121 405.42 0.00%
2008-02-13 0 0.210 0.209 0.210 0.209 0.221 7,270,000 1,534,472 0.2111 403.1 401.2 403.1 401.2 424.2 3,787 405.18 -2.33%
2008-02-12 0 0.215 0.214 0.215 0.213 0.224 4,286,000 920,100 0.2147 412.7 410.8 412.7 408.9 430.0 2,233 412.10 -0.46%
2008-02-11 0 0.216 0.214 0.215 0.213 0.218 5,736,000 1,232,460 0.2149 414.6 410.8 412.7 408.9 418.5 2,988 412.46 -0.92%
2008-02-06 0 0.218 0.217 0.218 0.215 0.223 2,667,000 587,078 0.2201 418.5 416.6 418.5 412.7 428.1 1,389 422.56 -4.39%
2008-02-05 0 0.228 0.227 0.228 0.225 0.229 3,768,000 857,710 0.2276 437.7 435.8 437.7 431.9 439.6 1,963 436.97 0.00%
2008-02-04 0 0.228 0.226 0.228 0.220 0.229 5,918,000 1,342,826 0.2269 437.7 433.8 437.7 422.3 439.6 3,083 435.58 2.70%
2008-02-01 0 0.222 0.221 0.222 0.214 0.229 4,072,000 884,630 0.2172 426.2 424.2 426.2 410.8 439.6 2,121 417.04 0.91%
2008-01-31 0 0.220 0.219 0.220 0.212 0.229 3,252,000 705,858 0.2171 422.3 420.4 422.3 407.0 439.6 1,694 416.67 -1.79%
2008-01-30 0 0.224 0.219 0.220 0.215 0.234 9,367,000 2,088,126 0.2229 430.0 420.4 422.3 412.7 449.2 4,880 427.93 -0.44%
2008-01-29 0 0.225 0.224 0.225 0.220 0.227 10,394,000 2,325,076 0.2237 431.9 430.0 431.9 422.3 435.8 5,415 429.41 4.65%
2008-01-28 0 0.215 0.215 0.216 0.205 0.220 8,682,000 1,846,982 0.2127 412.7 412.7 414.6 393.5 422.3 4,523 408.38 2.38%
2008-01-25 0 0.210 0.209 0.210 0.205 0.210 9,414,000 1,949,354 0.2071 403.1 401.2 403.1 393.5 403.1 4,904 397.50 2.94%
2008-01-24 0 0.204 0.203 0.204 0.195 0.206 10,125,596 2,040,767 0.2015 391.6 389.7 391.6 374.3 395.4 5,275 386.90 2.00%
2008-01-23 0 0.200 0.198 0.200 0.192 0.210 13,414,000 2,663,996 0.1986 383.9 380.1 383.9 368.6 403.1 6,988 381.24 2.04%
2008-01-22 0 0.196 0.196 0.197 0.187 0.210 20,416,000 3,972,638 0.1946 376.2 376.2 378.2 359.0 403.1 10,635 373.53 -10.91%
2008-01-21 0 0.220 0.217 0.218 0.216 0.230 5,244,000 1,156,536 0.2205 422.3 416.6 418.5 414.6 441.5 2,732 423.37 -2.22%
2008-01-18 0 0.225 0.225 0.227 0.215 0.225 5,372,000 1,185,204 0.2206 431.9 431.9 435.8 412.7 431.9 2,798 423.52 0.00%
2008-01-17 0 0.225 0.226 0.228 0.218 0.230 9,838,000 2,193,324 0.2229 431.9 433.8 437.7 418.5 441.5 5,125 427.97 0.45%
2008-01-16 0 0.224 0.223 0.224 0.223 0.239 15,511,000 3,496,618 0.2254 430.0 428.1 430.0 428.1 458.8 8,080 432.74 -7.05%
2008-01-15 0 0.241 0.240 0.241 0.239 0.250 12,302,000 2,984,386 0.2426 462.6 460.7 462.6 458.8 479.9 6,408 465.69 -2.82%
2008-01-14 0 0.248 0.247 0.248 0.244 0.250 13,244,000 3,254,452 0.2457 476.1 474.2 476.1 468.4 479.9 6,899 471.71 -2.75%
2008-01-11 0 0.255 0.250 0.255 0.249 0.265 33,283,000 8,432,378 0.2534 489.5 479.9 489.5 478.0 508.7 17,338 486.35 -3.77%
2008-01-10 0 0.265 0.260 0.265 0.255 0.265 7,452,000 1,937,130 0.2599 508.7 499.1 508.7 489.5 508.7 3,882 499.01 0.00%
2008-01-09 0 0.265 0.260 0.265 0.255 0.265 11,202,000 2,886,950 0.2577 508.7 499.1 508.7 489.5 508.7 5,835 494.73 0.00%
2008-01-08 0 0.265 0.260 0.265 0.255 0.270 22,602,000 5,869,300 0.2597 508.7 499.1 508.7 489.5 518.3 11,774 498.49 0.00%
2008-01-07 0 0.265 0.260 0.265 0.260 0.270 5,826,000 1,525,690 0.2619 508.7 499.1 508.7 499.1 518.3 3,035 502.71 -1.85%
2008-01-04 0 0.270 0.265 0.270 0.260 0.270 9,972,000 2,647,360 0.2655 518.3 508.7 518.3 499.1 518.3 5,195 509.63 1.89%
2008-01-03 0 0.265 0.260 0.265 0.260 0.270 22,496,000 5,970,940 0.2654 508.7 499.1 508.7 499.1 518.3 11,719 509.52 -1.85%
2008-01-02 0 0.270 0.265 0.270 0.265 0.275 10,222,000 2,735,020 0.2676 518.3 508.7 518.3 508.7 527.9 5,325 513.62 1.89%
2007-12-31 0 0.265 0.265 0.270 0.260 0.275 12,358,000 3,309,800 0.2678 508.7 508.7 518.3 499.1 527.9 6,438 514.13 1.92%
2007-12-28 0 0.260 0.255 0.260 0.250 0.260 12,127,280 3,100,651 0.2557 499.1 489.5 499.1 479.9 499.1 6,317 490.81 0.00%
2007-12-27 0 0.260 0.255 0.260 0.255 0.265 11,094,000 2,857,490 0.2576 499.1 489.5 499.1 489.5 508.7 5,779 494.44 0.00%
2007-12-24 0 0.260 0.255 0.260 0.250 0.265 24,914,994 6,373,634 0.2558 499.1 489.5 499.1 479.9 508.7 12,979 491.07 -3.70%
2007-12-21 0 0.270 0.270 0.275 0.265 0.290 26,371,000 7,262,980 0.2754 518.3 518.3 527.9 508.7 556.7 13,737 528.70 -3.57%
2007-12-20 0 0.280 0.275 0.280 0.275 0.285 5,174,000 1,445,290 0.2793 537.5 527.9 537.5 527.9 547.1 2,695 536.23 1.82%
2007-12-19 0 0.275 0.275 0.280 0.275 0.285 9,060,000 2,517,350 0.2779 527.9 527.9 537.5 527.9 547.1 4,720 533.38 0.00%
2007-12-18 0 0.275 0.270 0.275 0.270 0.280 6,440,000 1,751,870 0.2720 527.9 518.3 527.9 518.3 537.5 3,355 522.20 0.00%
2007-12-17 0 0.275 0.270 0.275 0.270 0.285 12,240,000 3,380,330 0.2762 527.9 518.3 527.9 518.3 547.1 6,376 530.15 -1.79%
2007-12-14 0 0.280 0.275 0.280 0.275 0.295 15,106,000 4,250,230 0.2814 537.5 527.9 537.5 527.9 566.3 7,869 540.11 -3.45%
2007-12-13 0 0.290 0.285 0.290 0.285 0.300 16,978,000 4,954,010 0.2918 556.7 547.1 556.7 547.1 575.9 8,844 560.13 -1.69%
2007-12-12 0 0.295 0.295 0.300 0.285 0.300 22,854,000 6,714,560 0.2938 566.3 566.3 575.9 547.1 575.9 11,905 564.00 0.00%
2007-12-11 0 0.295 0.290 0.295 0.275 0.305 50,122,000 14,600,330 0.2913 566.3 556.7 566.3 527.9 585.5 26,110 559.18 7.27%
2007-12-10 0 0.275 0.270 0.275 0.270 0.280 13,562,000 3,716,650 0.2740 527.9 518.3 527.9 518.3 537.5 7,065 526.08 0.00%
2007-12-07 0 0.275 0.270 0.275 0.270 0.280 16,821,000 4,573,840 0.2719 527.9 518.3 527.9 518.3 537.5 8,763 521.97 0.00%
2007-12-06 0 0.275 0.270 0.275 0.270 0.280 9,490,000 2,598,830 0.2738 527.9 518.3 527.9 518.3 537.5 4,944 525.69 0.00%
2007-12-05 0 0.275 0.270 0.275 0.270 0.275 8,430,000 2,292,420 0.2719 527.9 518.3 527.9 518.3 527.9 4,391 522.02 0.00%
2007-12-04 0 0.275 0.270 0.275 0.265 0.275 25,944,000 6,991,990 0.2695 527.9 518.3 527.9 508.7 527.9 13,515 517.35 0.00%
2007-12-03 0 0.275 0.270 0.275 0.270 0.285 41,318,000 11,335,420 0.2743 527.9 518.3 527.9 518.3 547.1 21,524 526.65 -1.79%
2007-11-30 0 0.280 0.275 0.280 0.275 0.280 8,098,000 2,240,510 0.2767 537.5 527.9 537.5 527.9 537.5 4,218 531.12 0.00%
2007-11-29 0 0.280 0.275 0.280 0.275 0.285 13,144,000 3,644,700 0.2773 537.5 527.9 537.5 527.9 547.1 6,847 532.30 0.00%
2007-11-28 0 0.280 0.275 0.280 0.275 0.285 3,888,000 1,077,720 0.2772 537.5 527.9 537.5 527.9 547.1 2,025 532.11 0.00%
2007-11-27 0 0.280 0.275 0.280 0.270 0.285 6,432,000 1,772,590 0.2756 537.5 527.9 537.5 518.3 547.1 3,351 529.03 -1.75%
2007-11-26 0 0.285 0.280 0.285 0.275 0.290 7,946,000 2,241,110 0.2820 547.1 537.5 547.1 527.9 556.7 4,139 541.42 1.79%
2007-11-23 0 0.280 0.275 0.280 0.275 0.290 9,564,000 2,669,850 0.2792 537.5 527.9 537.5 527.9 556.7 4,982 535.88 0.00%
2007-11-22 0 0.280 0.275 0.280 0.275 0.280 7,910,000 2,184,530 0.2762 537.5 527.9 537.5 527.9 537.5 4,121 530.15 -1.75%
2007-11-21 0 0.285 0.280 0.285 0.275 0.290 10,906,000 3,059,220 0.2805 547.1 537.5 547.1 527.9 556.7 5,681 538.48 -1.72%
2007-11-20 0 0.290 0.285 0.290 0.270 0.290 20,152,000 5,628,400 0.2793 556.7 547.1 556.7 518.3 556.7 10,498 536.15 -1.69%
2007-11-19 0 0.295 0.290 0.295 0.275 0.305 24,908,000 7,116,740 0.2857 566.3 556.7 566.3 527.9 585.5 12,975 548.48 -1.67%
2007-11-16 0 0.300 0.295 0.300 0.295 0.305 9,746,000 2,896,230 0.2972 575.9 566.3 575.9 566.3 585.5 5,077 570.46 -3.23%
2007-11-15 0 0.310 0.305 0.310 0.305 0.315 5,896,000 1,808,360 0.3067 595.1 585.5 595.1 585.5 604.7 3,071 588.77 -1.59%
2007-11-14 0 0.315 0.310 0.315 0.305 0.315 10,733,800 3,333,812 0.3106 604.7 595.1 604.7 585.5 604.7 5,592 596.22 3.28%
2007-11-13 0 0.305 0.300 0.305 0.295 0.310 12,634,000 3,793,100 0.3002 585.5 575.9 585.5 566.3 595.1 6,581 576.33 -1.61%
2007-11-12 0 0.310 0.305 0.310 0.300 0.310 16,452,000 4,978,250 0.3026 595.1 585.5 595.1 575.9 595.1 8,570 580.87 -3.12%
2007-11-09 0 0.320 0.315 0.320 0.310 0.320 11,228,000 3,527,560 0.3142 614.3 604.7 614.3 595.1 614.3 5,849 603.10 3.23%
2007-11-08 0 0.310 0.305 0.310 0.305 0.315 18,496,200 5,713,718 0.3089 595.1 585.5 595.1 585.5 604.7 9,635 593.00 -3.12%
2007-11-07 0 0.320 0.315 0.320 0.315 0.325 25,414,000 8,118,840 0.3195 614.3 604.7 614.3 604.7 623.9 13,239 613.26 -1.54%
2007-11-06 0 0.325 0.320 0.325 0.315 0.325 17,696,000 5,669,510 0.3204 623.9 614.3 623.9 604.7 623.9 9,218 615.02 0.00%
2007-11-05 0 0.325 0.315 0.325 0.315 0.345 39,694,000 12,872,430 0.3243 623.9 604.7 623.9 604.7 662.3 20,678 622.52 -4.41%
2007-11-02 0 0.340 0.335 0.340 0.320 0.345 46,234,000 15,400,040 0.3331 652.7 643.1 652.7 614.3 662.3 24,085 639.41 -2.86%
2007-11-01 0 0.350 0.345 0.350 0.340 0.385 101,454,792 37,136,851 0.3660 671.9 662.3 671.9 652.7 739.1 52,851 702.67 -7.89%
2007-10-31 0 0.380 0.375 0.380 0.365 0.400 320,754,000 122,490,900 0.3819 729.5 719.9 729.5 700.7 767.9 167,090 733.08 15.15%
2007-10-30 1 - - - - - 0 0 - 633.5 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 633.5 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 633.5 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 633.5 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 633.5 - - - - 0 - 0.00%
2007-10-23 1 0.330 0.330 0.340 0.315 0.355 104,604,000 35,423,550 0.3386 633.5 633.5 652.7 604.7 681.5 54,491 650.08 6.45%
2007-10-22 0 0.310 0.305 0.310 0.290 0.310 27,272,000 8,159,450 0.2992 595.1 585.5 595.1 556.7 595.1 14,207 574.33 0.00%
2007-10-18 0 0.310 0.305 0.310 0.285 0.310 35,218,000 10,397,430 0.2952 595.1 585.5 595.1 547.1 595.1 18,346 566.74 8.77%
2007-10-17 0 0.285 0.280 0.285 0.275 0.290 20,198,000 5,671,150 0.2808 547.1 537.5 547.1 527.9 556.7 10,522 538.99 -3.39%
2007-10-16 0 0.295 0.290 0.295 0.285 0.300 28,548,000 8,291,100 0.2904 566.3 556.7 566.3 547.1 575.9 14,872 557.52 -1.67%
2007-10-15 0 0.300 0.295 0.300 0.295 0.315 29,741,000 8,976,730 0.3018 575.9 566.3 575.9 566.3 604.7 15,493 579.41 -4.76%
2007-10-12 0 0.315 0.310 0.315 0.305 0.320 26,492,000 8,227,720 0.3106 604.7 595.1 604.7 585.5 614.3 13,800 596.19 -1.56%
2007-10-11 0 0.320 0.315 0.320 0.315 0.325 18,066,000 5,782,420 0.3201 614.3 604.7 614.3 604.7 623.9 9,411 614.42 -1.54%
2007-10-10 0 0.325 0.320 0.325 0.315 0.330 16,210,000 5,229,490 0.3226 623.9 614.3 623.9 604.7 633.5 8,444 619.29 -1.52%
2007-10-09 0 0.330 0.325 0.330 0.320 0.335 18,688,000 6,057,410 0.3241 633.5 623.9 633.5 614.3 643.1 9,735 622.22 -1.49%
2007-10-08 0 0.335 0.330 0.335 0.330 0.345 9,588,000 3,204,850 0.3343 643.1 633.5 643.1 633.5 662.3 4,995 641.65 -1.47%
2007-10-05 0 0.340 0.340 0.345 0.325 0.340 23,238,000 7,777,050 0.3347 652.7 652.7 662.3 623.9 652.7 12,105 642.45 4.62%
2007-10-04 0 0.325 0.325 0.330 0.315 0.330 15,256,200 4,898,630 0.3211 623.9 623.9 633.5 604.7 633.5 7,947 616.38 0.00%
2007-10-03 0 0.325 0.320 0.325 0.320 0.345 20,597,000 6,888,800 0.3345 623.9 614.3 623.9 614.3 662.3 10,730 642.04 -5.80%
2007-10-02 0 0.345 0.340 0.345 0.340 0.350 19,802,000 6,800,750 0.3434 662.3 652.7 662.3 652.7 671.9 10,315 659.28 -1.43%
2007-09-28 0 0.350 0.345 0.350 0.340 0.350 9,634,000 3,327,160 0.3454 671.9 662.3 671.9 652.7 671.9 5,019 662.96 -1.41%
2007-09-27 0 0.355 0.350 0.355 0.345 0.360 17,289,839 6,089,245 0.3522 681.5 671.9 681.5 662.3 691.1 9,007 676.07 1.43%
2007-09-25 0 0.350 0.345 0.350 0.345 0.355 12,746,000 4,424,600 0.3471 671.9 662.3 671.9 662.3 681.5 6,640 666.38 -2.78%
2007-09-24 0 0.360 0.355 0.360 0.345 0.360 23,920,000 8,387,640 0.3507 691.1 681.5 691.1 662.3 691.1 12,461 673.13 0.00%
2007-09-21 0 0.360 0.355 0.360 0.345 0.360 16,746,000 5,897,230 0.3522 691.1 681.5 691.1 662.3 691.1 8,723 676.02 0.00%
2007-09-20 0 0.360 0.355 0.360 0.345 0.365 28,094,000 9,917,170 0.3530 691.1 681.5 691.1 662.3 700.7 14,635 677.63 0.00%
2007-09-19 0 0.360 0.355 0.360 0.355 0.370 21,788,000 7,906,330 0.3629 691.1 681.5 691.1 681.5 710.3 11,350 696.59 2.86%
2007-09-18 0 0.350 0.350 0.355 0.350 0.355 11,456,000 4,015,880 0.3505 671.9 671.9 681.5 671.9 681.5 5,968 672.93 -2.78%
2007-09-17 0 0.360 0.355 0.360 0.350 0.360 13,646,000 4,848,840 0.3553 691.1 681.5 691.1 671.9 691.1 7,109 682.11 0.00%
2007-09-14 0 0.360 0.360 0.365 0.355 0.365 16,153,000 5,812,810 0.3599 691.1 691.1 700.7 681.5 700.7 8,415 690.80 0.00%
2007-09-13 0 0.360 0.360 0.365 0.355 0.370 17,360,000 6,292,360 0.3625 691.1 691.1 700.7 681.5 710.3 9,043 695.80 -2.70%
2007-09-12 0 0.370 0.365 0.370 0.365 0.375 19,776,000 7,266,850 0.3675 710.3 700.7 710.3 700.7 719.9 10,302 705.39 1.37%
2007-09-11 0 0.365 0.360 0.365 0.360 0.370 22,842,000 8,283,030 0.3626 700.7 691.1 700.7 691.1 710.3 11,899 696.11 0.00%
2007-09-10 0 0.365 0.360 0.365 0.355 0.370 11,102,000 4,032,070 0.3632 700.7 691.1 700.7 681.5 710.3 5,783 697.18 -1.35%
2007-09-07 0 0.370 0.365 0.370 0.360 0.370 19,066,000 6,982,710 0.3662 710.3 700.7 710.3 691.1 710.3 9,932 703.05 1.37%
2007-09-06 0 0.365 0.365 0.370 0.360 0.375 21,208,000 7,761,960 0.3660 700.7 700.7 710.3 691.1 719.9 11,048 702.57 -1.35%
2007-09-05 0 0.370 0.370 0.375 0.365 0.385 10,866,000 4,044,330 0.3722 710.3 710.3 719.9 700.7 739.1 5,660 714.49 -1.33%
2007-09-04 0 0.375 0.375 0.380 0.370 0.385 8,586,000 3,233,480 0.3766 719.9 719.9 729.5 710.3 739.1 4,473 722.94 -2.60%
2007-09-03 0 0.385 0.385 0.390 0.380 0.400 17,762,000 6,874,390 0.3870 739.1 739.1 748.7 729.5 767.9 9,253 742.96 -2.53%
2007-08-31 0 0.395 0.390 0.395 0.370 0.395 29,140,404 11,175,384 0.3835 758.3 748.7 758.3 710.3 758.3 15,180 736.19 3.95%
2007-08-30 0 0.380 0.380 0.385 0.365 0.380 31,514,000 11,755,270 0.3730 729.5 729.5 739.1 700.7 729.5 16,417 716.06 4.11%
2007-08-29 0 0.365 0.360 0.365 0.340 0.365 22,278,000 7,811,040 0.3506 700.7 691.1 700.7 652.7 700.7 11,605 673.06 -1.35%
2007-08-28 0 0.370 0.365 0.370 0.365 0.395 23,998,000 9,026,260 0.3761 710.3 700.7 710.3 700.7 758.3 12,501 722.03 -5.13%
2007-08-27 0 0.390 0.385 0.390 0.385 0.400 42,113,000 16,498,270 0.3918 748.7 739.1 748.7 739.1 767.9 21,938 752.04 2.63%
2007-08-24 0 0.380 0.375 0.380 0.365 0.385 18,016,000 6,740,980 0.3742 729.5 719.9 729.5 700.7 739.1 9,385 718.27 0.00%
2007-08-23 0 0.380 0.375 0.380 0.360 0.385 32,690,000 12,178,900 0.3726 729.5 719.9 729.5 691.1 739.1 17,029 715.18 7.04%
2007-08-22 0 0.355 0.350 0.355 0.350 0.355 11,598,000 4,088,210 0.3525 681.5 671.9 681.5 671.9 681.5 6,042 676.66 0.00%
2007-08-21 0 0.355 0.350 0.355 0.350 0.380 30,196,000 10,910,910 0.3613 681.5 671.9 681.5 671.9 729.5 15,730 693.64 -2.74%
2007-08-20 0 0.365 0.360 0.365 0.355 0.375 26,766,000 9,754,400 0.3644 700.7 691.1 700.7 681.5 719.9 13,943 699.58 4.29%
2007-08-17 0 0.350 0.345 0.360 0.295 0.370 56,677,000 18,827,695 0.3322 671.9 662.3 691.1 566.3 710.3 29,525 637.69 -6.67%
2007-08-16 0 0.375 0.370 0.375 0.365 0.400 44,830,000 17,112,665 0.3817 719.9 710.3 719.9 700.7 767.9 23,353 732.77 -7.41%
2007-08-15 0 0.405 0.405 0.410 0.405 0.415 19,308,000 7,878,000 0.4080 777.5 777.5 787.1 777.5 796.7 10,058 783.25 -3.57%
2007-08-14 0 0.420 0.415 0.420 0.415 0.425 26,260,000 10,992,500 0.4186 806.2 796.7 806.2 796.7 815.8 13,680 803.57 0.00%
2007-08-13 0 0.420 0.420 0.425 0.410 0.440 62,570,000 26,350,890 0.4211 806.2 806.2 815.8 787.1 844.6 32,595 808.44 1.20%
2007-08-10 0 0.415 0.410 0.415 0.395 0.415 24,529,989 9,963,546 0.4062 796.7 787.1 796.7 758.3 796.7 12,778 779.72 -4.60%
2007-08-09 0 0.435 0.430 0.435 0.430 0.440 27,244,000 11,853,600 0.4351 835.0 825.4 835.0 825.4 844.6 14,192 835.22 1.16%
2007-08-08 0 0.430 0.425 0.430 0.405 0.450 82,410,989 35,965,975 0.4364 825.4 815.8 825.4 777.5 863.8 42,930 837.77 2.38%
2007-08-07 0 0.420 0.420 0.425 0.395 0.450 67,939,388 28,513,561 0.4197 806.2 806.2 815.8 758.3 863.8 35,392 805.66 -3.45%
2007-08-06 0 0.435 0.435 0.440 0.405 0.440 51,815,000 21,854,120 0.4218 835.0 835.0 844.6 777.5 844.6 26,992 809.65 -3.33%
2007-08-03 0 0.450 0.445 0.450 0.440 0.470 24,610,000 11,104,260 0.4512 863.8 854.2 863.8 844.6 902.2 12,820 866.16 -4.26%
2007-08-02 0 0.470 0.465 0.470 0.425 0.470 110,480,782 49,262,551 0.4459 902.2 892.6 902.2 815.8 902.2 57,553 855.95 2.17%
2007-08-01 0 0.460 0.455 0.460 0.445 0.480 69,423,989 32,125,045 0.4627 883.0 873.4 883.0 854.2 921.4 36,165 888.29 -5.15%
2007-07-31 0 0.485 0.480 0.485 0.475 0.495 50,054,000 24,198,570 0.4834 931.0 921.4 931.0 911.8 950.2 26,075 928.05 0.00%
2007-07-30 0 0.485 0.485 0.490 0.455 0.485 131,215,000 61,899,810 0.4717 931.0 931.0 940.6 873.4 931.0 68,354 905.58 -2.02%
2007-07-27 0 0.495 0.490 0.495 0.485 0.520 97,254,000 48,426,200 0.4979 950.2 940.6 950.2 931.0 998.2 50,663 955.86 -6.60%
2007-07-26 0 0.530 0.520 0.530 0.510 0.540 100,544,000 52,461,840 0.5218 1,017 998.2 1,017 979.0 1,037 52,376 1,001.6 -1.85%
2007-07-25 0 0.540 0.530 0.540 0.510 0.540 89,886,399 47,555,956 0.5291 1,037 1,017 1,037 979.0 1,037 46,825 1,015.6 0.00%
2007-07-24 0 0.540 0.530 0.540 0.500 0.540 129,533,893 68,484,204 0.5287 1,037 1,017 1,037 959.8 1,037 67,478 1,014.9 8.00%
2007-07-23 0 0.500 0.495 0.500 0.490 0.510 74,455,800 37,204,324 0.4997 959.8 950.2 959.8 940.6 979.0 38,786 959.21 -1.96%
2007-07-20 0 0.510 0.500 0.510 0.500 0.530 85,472,000 44,083,940 0.5158 979.0 959.8 979.0 959.8 1,017 44,525 990.10 -1.92%
2007-07-19 0 0.520 0.520 0.530 0.500 0.540 174,167,191 91,053,074 0.5228 998.2 998.2 1,017 959.8 1,037 90,729 1,003.6 4.00%
2007-07-18 0 0.500 0.495 0.500 0.480 0.510 132,867,995 66,242,728 0.4986 959.8 950.2 959.8 921.4 979.0 69,215 957.06 1.01%
2007-07-17 0 0.495 0.490 0.495 0.470 0.495 47,923,000 23,134,720 0.4827 950.2 940.6 950.2 902.2 950.2 24,965 926.70 3.13%
2007-07-16 0 0.480 0.480 0.485 0.470 0.500 57,572,000 27,833,620 0.4835 921.4 921.4 931.0 902.2 959.8 29,991 928.07 -4.00%
2007-07-13 0 0.500 0.500 0.510 0.470 0.510 170,548,000 84,271,710 0.4941 959.8 959.8 979.0 902.2 979.0 88,844 948.54 4.17%
2007-07-12 0 0.480 0.475 0.480 0.460 0.500 115,893,995 55,030,318 0.4748 921.4 911.8 921.4 883.0 959.8 60,373 911.51 -3.03%
2007-07-11 0 0.495 0.490 0.495 0.485 0.510 87,300,913 43,237,659 0.4953 950.2 940.6 950.2 931.0 979.0 45,478 950.74 -4.81%
2007-07-10 0 0.520 0.510 0.520 0.510 0.550 83,987,000 43,694,320 0.5203 998.2 979.0 998.2 979.0 1,056 43,751 998.70 -3.70%
2007-07-09 0 0.540 0.540 0.550 0.540 0.570 181,341,000 100,455,570 0.5540 1,037 1,037 1,056 1,037 1,094 94,466 1,063.4 -3.57%
2007-07-06 0 0.560 0.560 0.570 0.530 0.570 158,338,000 87,151,780 0.5504 1,075 1,075 1,094 1,017 1,094 82,483 1,056.6 1.82%
2007-07-05 0 0.550 0.540 0.550 0.500 0.550 169,597,790 89,515,695 0.5278 1,056 1,037 1,056 959.8 1,056 88,349 1,013.2 5.77%
2007-07-04 0 0.520 0.520 0.530 0.500 0.530 141,404,000 72,914,560 0.5156 998.2 998.2 1,017 959.8 1,017 73,662 989.86 1.96%
2007-07-03 0 0.510 0.510 0.520 0.480 0.520 314,332,960 157,242,449 0.5002 979.0 979.0 998.2 921.4 998.2 163,746 960.29 7.37%
2007-06-29 0 0.475 0.470 0.475 0.455 0.490 153,861,000 72,680,890 0.4724 911.8 902.2 911.8 873.4 940.6 80,151 906.80 -1.04%
2007-06-28 0 0.480 0.475 0.480 0.445 0.495 282,845,781 133,841,397 0.4732 921.4 911.8 921.4 854.2 950.2 147,343 908.37 6.67%
2007-06-27 0 0.450 0.445 0.450 0.430 0.470 156,989,000 69,717,825 0.4441 863.8 854.2 863.8 825.4 902.2 81,780 852.50 -4.26%
2007-06-26 0 0.470 0.465 0.470 0.455 0.510 271,350,525 129,384,373 0.4768 902.2 892.6 902.2 873.4 979.0 141,355 915.32 -4.08%
2007-06-25 0 0.490 0.485 0.490 0.445 0.500 442,451,355 209,734,998 0.4740 940.6 931.0 940.6 854.2 959.8 230,486 909.97 7.69%
2007-06-22 0 0.455 0.445 0.450 0.410 0.465 352,694,141 155,998,746 0.4423 873.4 854.2 863.8 787.1 892.6 183,729 849.07 12.35%
2007-06-21 0 0.405 0.405 0.410 0.400 0.415 59,491,000 24,247,530 0.4076 777.5 777.5 787.1 767.9 796.7 30,991 782.41 -1.22%
2007-06-20 0 0.410 0.405 0.410 0.395 0.415 70,794,673 28,649,400 0.4047 787.1 777.5 787.1 758.3 796.7 36,879 776.85 3.80%
2007-06-18 0 0.395 0.395 0.400 0.390 0.420 78,207,839 31,399,340 0.4015 758.3 758.3 767.9 748.7 806.2 40,741 770.71 1.28%
2007-06-15 0 0.390 0.390 0.395 0.380 0.410 83,431,000 32,746,275 0.3925 748.7 748.7 758.3 729.5 787.1 43,462 753.45 -2.50%
2007-06-14 0 0.400 0.395 0.400 0.395 0.430 167,004,325 68,615,637 0.4109 767.9 758.3 767.9 758.3 825.4 86,998 788.71 3.90%
2007-06-13 1 - - - - - 0 0 - 739.1 - - - - 0 - 0.00%
2007-06-12 0 0.385 0.380 0.385 0.375 0.385 31,300,000 11,845,440 0.3784 739.1 729.5 739.1 719.9 739.1 16,305 726.49 2.67%
2007-06-11 0 0.375 0.375 0.380 0.375 0.385 28,001,946 10,645,336 0.3802 719.9 719.9 729.5 719.9 739.1 14,587 729.78 0.00%
2007-06-08 0 0.375 0.370 0.375 0.360 0.375 24,649,989 9,068,226 0.3679 719.9 710.3 719.9 691.1 719.9 12,841 706.20 1.35%
2007-06-07 0 0.370 0.365 0.370 0.360 0.370 36,576,000 13,387,700 0.3660 710.3 700.7 710.3 691.1 710.3 19,054 702.64 -1.33%
2007-06-06 0 0.375 0.370 0.375 0.370 0.380 25,592,000 9,611,570 0.3756 719.9 710.3 719.9 710.3 729.5 13,332 720.96 -1.32%
2007-06-05 0 0.380 0.375 0.380 0.365 0.395 45,439,000 17,218,210 0.3789 729.5 719.9 729.5 700.7 758.3 23,671 727.41 -1.30%
2007-06-04 0 0.385 0.385 0.390 0.370 0.395 104,669,984 40,199,864 0.3841 739.1 739.1 748.7 710.3 758.3 54,526 737.26 6.94%
2007-06-01 0 0.360 0.360 0.365 0.360 0.375 20,025,399 7,308,100 0.3649 691.1 691.1 700.7 691.1 719.9 10,432 700.56 -2.70%
2007-05-31 0 0.370 0.365 0.370 0.355 0.370 23,986,000 8,745,230 0.3646 710.3 700.7 710.3 681.5 710.3 12,495 699.90 4.23%
2007-05-30 0 0.355 0.355 0.360 0.345 0.375 38,035,000 13,576,070 0.3569 681.5 681.5 691.1 662.3 719.9 19,814 685.19 -5.33%
2007-05-29 0 0.375 0.370 0.375 0.360 0.400 61,506,000 23,255,610 0.3781 719.9 710.3 719.9 691.1 767.9 32,040 725.82 -1.32%
2007-05-28 0 0.380 0.380 0.385 0.360 0.385 133,391,029 50,088,020 0.3755 729.5 729.5 739.1 691.1 739.1 69,487 720.82 7.04%
2007-05-25 0 0.355 0.350 0.355 0.345 0.360 45,676,399 16,064,162 0.3517 681.5 671.9 681.5 662.3 691.1 23,794 675.13 -1.39%
2007-05-23 0 0.360 0.355 0.360 0.345 0.365 107,548,995 38,327,958 0.3564 691.1 681.5 691.1 662.3 700.7 56,026 684.12 5.88%
2007-05-22 0 0.340 0.340 0.345 0.335 0.345 27,252,000 9,254,000 0.3396 652.7 652.7 662.3 643.1 662.3 14,196 651.86 0.00%
2007-05-21 0 0.340 0.335 0.340 0.335 0.350 25,911,000 8,845,580 0.3414 652.7 643.1 652.7 643.1 671.9 13,498 655.33 1.49%
2007-05-18 0 0.335 0.335 0.340 0.325 0.335 16,886,000 5,597,380 0.3315 643.1 643.1 652.7 623.9 643.1 8,796 636.32 0.00%
2007-05-17 0 0.335 0.335 0.340 0.335 0.345 27,023,000 9,130,150 0.3379 643.1 643.1 652.7 643.1 662.3 14,077 648.58 -1.47%
2007-05-16 0 0.340 0.335 0.340 0.330 0.340 30,860,000 10,374,860 0.3362 652.7 643.1 652.7 633.5 652.7 16,076 645.37 0.00%
2007-05-15 0 0.340 0.335 0.340 0.335 0.350 19,664,000 6,683,850 0.3399 652.7 643.1 652.7 643.1 671.9 10,244 652.49 -1.45%
2007-05-14 0 0.345 0.340 0.350 0.335 0.355 26,961,399 9,220,816 0.3420 662.3 652.7 671.9 643.1 681.5 14,045 656.52 0.00%
2007-05-11 0 0.345 0.340 0.345 0.340 0.355 45,182,000 15,703,170 0.3476 662.3 652.7 662.3 652.7 681.5 23,537 667.18 -1.43%
2007-05-10 0 0.350 0.345 0.350 0.330 0.355 117,834,482 40,625,290 0.3448 671.9 662.3 671.9 633.5 681.5 61,384 661.83 7.69%
2007-05-09 0 0.325 0.325 0.330 0.315 0.335 24,254,946 7,864,944 0.3243 623.9 623.9 633.5 604.7 643.1 12,635 622.47 1.56%
2007-05-08 0 0.320 0.315 0.320 0.310 0.320 17,302,000 5,453,550 0.3152 614.3 604.7 614.3 595.1 614.3 9,013 605.07 1.59%
2007-05-07 0 0.315 0.315 0.320 0.315 0.320 7,236,000 2,296,040 0.3173 604.7 604.7 614.3 604.7 614.3 3,769 609.12 0.00%
2007-05-04 0 0.315 0.315 0.320 0.315 0.325 9,768,000 3,094,310 0.3168 604.7 604.7 614.3 604.7 623.9 5,088 608.11 0.00%
2007-05-03 0 0.315 0.315 0.320 0.315 0.320 8,116,000 2,583,180 0.3183 604.7 604.7 614.3 604.7 614.3 4,228 610.99 0.00%
2007-05-02 0 0.315 0.315 0.320 0.315 0.325 9,362,000 2,992,450 0.3196 604.7 604.7 614.3 604.7 623.9 4,877 613.59 -3.08%
2007-04-30 0 0.325 0.320 0.325 0.310 0.325 7,771,000 2,467,660 0.3175 623.9 614.3 623.9 595.1 623.9 4,048 609.58 3.17%
2007-04-27 0 0.315 0.315 0.320 0.310 0.325 19,034,000 6,013,600 0.3159 604.7 604.7 614.3 595.1 623.9 9,915 606.49 -1.56%
2007-04-26 0 0.320 0.315 0.320 0.315 0.325 13,584,000 4,346,290 0.3200 614.3 604.7 614.3 604.7 623.9 7,076 614.20 0.00%
2007-04-25 0 0.320 0.320 0.325 0.315 0.330 18,239,000 5,866,350 0.3216 614.3 614.3 623.9 604.7 633.5 9,501 617.43 -3.03%
2007-04-24 0 0.330 0.325 0.330 0.325 0.335 13,194,000 4,330,870 0.3282 633.5 623.9 633.5 623.9 643.1 6,873 630.11 -1.49%
2007-04-23 0 0.335 0.330 0.335 0.330 0.340 14,376,000 4,806,300 0.3343 643.1 633.5 643.1 633.5 652.7 7,489 641.79 1.52%
2007-04-20 0 0.330 0.330 0.335 0.330 0.340 11,548,000 3,874,800 0.3355 633.5 633.5 643.1 633.5 652.7 6,016 644.11 -2.94%
2007-04-19 0 0.340 0.335 0.340 0.330 0.340 27,338,000 9,126,660 0.3338 652.7 643.1 652.7 633.5 652.7 14,241 640.86 -1.45%
2007-04-18 0 0.345 0.340 0.350 0.330 0.350 22,928,000 7,821,440 0.3411 662.3 652.7 671.9 633.5 671.9 11,944 654.85 2.99%
2007-04-17 0 0.335 0.330 0.335 0.330 0.355 73,776,000 24,251,850 0.3287 643.1 633.5 643.1 633.5 681.5 38,432 631.03 -4.29%
2007-04-16 0 0.350 0.345 0.355 0.345 0.360 16,859,989 5,892,716 0.3495 671.9 662.3 681.5 662.3 691.1 8,783 670.93 -1.41%
2007-04-13 0 0.355 0.350 0.355 0.350 0.365 28,803,893 10,338,444 0.3589 681.5 671.9 681.5 671.9 700.7 15,005 689.01 1.43%
2007-04-12 0 0.350 0.350 0.355 0.350 0.355 19,568,000 6,890,270 0.3521 671.9 671.9 681.5 671.9 681.5 10,194 675.94 -1.41%
2007-04-11 0 0.355 0.350 0.355 0.345 0.365 47,013,280 16,730,192 0.3559 681.5 671.9 681.5 662.3 700.7 24,491 683.13 5.97%
2007-04-10 0 0.335 0.335 0.340 0.330 0.365 28,110,000 9,790,260 0.3483 643.1 643.1 652.7 633.5 700.7 14,643 668.58 -5.63%
2007-04-04 0 0.355 0.350 0.355 0.350 0.375 35,854,000 12,928,230 0.3606 681.5 671.9 681.5 671.9 719.9 18,677 692.18 -2.74%
2007-04-03 0 0.365 0.360 0.365 0.355 0.370 108,016,000 39,150,650 0.3625 700.7 691.1 700.7 681.5 710.3 56,269 695.78 4.29%
2007-04-02 0 0.350 0.345 0.350 0.325 0.350 79,099,000 26,725,500 0.3379 671.9 662.3 671.9 623.9 671.9 41,205 648.60 7.69%
2007-03-30 0 0.325 0.320 0.325 0.315 0.325 20,150,000 6,435,540 0.3194 623.9 614.3 623.9 604.7 623.9 10,497 613.10 3.17%
2007-03-29 0 0.315 0.315 0.320 0.315 0.325 25,140,000 8,023,630 0.3192 604.7 604.7 614.3 604.7 623.9 13,096 612.67 -1.56%
2007-03-28 0 0.320 0.315 0.320 0.320 0.330 22,902,000 7,398,600 0.3231 614.3 604.7 614.3 614.3 633.5 11,930 620.15 -1.54%
2007-03-27 0 0.325 0.320 0.325 0.315 0.325 22,936,000 7,323,700 0.3193 623.9 614.3 623.9 604.7 623.9 11,948 612.96 1.56%
2007-03-26 0 0.320 0.320 0.325 0.320 0.330 28,522,000 9,187,810 0.3221 614.3 614.3 623.9 614.3 633.5 14,858 618.38 -1.54%
2007-03-23 0 0.325 0.325 0.330 0.320 0.330 17,546,000 5,668,150 0.3230 623.9 623.9 633.5 614.3 633.5 9,140 620.13 0.00%
2007-03-22 0 0.325 0.325 0.330 0.325 0.345 18,646,000 6,141,990 0.3294 623.9 623.9 633.5 623.9 662.3 9,713 632.33 -2.99%
2007-03-21 0 0.335 0.330 0.335 0.330 0.345 13,032,000 4,360,190 0.3346 643.1 633.5 643.1 633.5 662.3 6,789 642.27 0.00%
2007-03-20 0 0.335 0.335 0.340 0.335 0.355 50,595,596 17,337,731 0.3427 643.1 643.1 652.7 643.1 681.5 26,357 657.81 0.00%
2007-03-19 0 0.335 0.330 0.335 0.325 0.350 54,081,000 18,246,130 0.3374 643.1 633.5 643.1 623.9 671.9 28,172 647.66 6.35%
2007-03-16 0 0.315 0.310 0.315 0.310 0.320 10,622,000 3,350,160 0.3154 604.7 595.1 604.7 595.1 614.3 5,533 605.45 -1.56%
2007-03-15 0 0.320 0.310 0.320 0.310 0.330 19,162,000 6,164,490 0.3217 614.3 595.1 614.3 595.1 633.5 9,982 617.56 1.59%
2007-03-14 0 0.315 0.310 0.315 0.295 0.315 25,234,000 7,700,650 0.3052 604.7 595.1 604.7 566.3 604.7 13,145 585.82 -3.08%
2007-03-13 0 0.325 0.320 0.325 0.305 0.335 37,643,000 12,237,180 0.3251 623.9 614.3 623.9 585.5 643.1 19,609 624.05 4.84%
2007-03-12 0 0.310 0.305 0.310 0.305 0.320 9,845,000 3,026,045 0.3074 595.1 585.5 595.1 585.5 614.3 5,129 590.04 0.00%
2007-03-09 0 0.310 0.305 0.310 0.305 0.315 14,600,000 4,502,990 0.3084 595.1 585.5 595.1 585.5 604.7 7,606 592.06 1.64%
2007-03-08 0 0.305 0.305 0.310 0.295 0.310 21,822,000 6,619,680 0.3033 585.5 585.5 595.1 566.3 595.1 11,368 582.32 1.67%
2007-03-07 0 0.300 0.300 0.305 0.295 0.330 43,424,000 13,667,850 0.3148 575.9 575.9 585.5 566.3 633.5 22,621 604.21 -1.64%
2007-03-06 0 0.305 0.305 0.310 0.295 0.315 33,169,000 10,133,340 0.3055 585.5 585.5 595.1 566.3 604.7 17,279 586.46 5.17%
2007-03-05 0 0.290 0.290 0.295 0.285 0.340 61,206,000 18,335,740 0.2996 556.7 556.7 566.3 547.1 652.7 31,884 575.08 -17.14%
2007-03-02 0 0.350 0.350 0.355 0.325 0.400 90,338,979 32,691,188 0.3619 671.9 671.9 681.5 623.9 767.9 47,060 694.67 -12.50%
2007-03-01 0 0.400 0.395 0.400 0.390 0.405 43,680,500 17,300,878 0.3961 767.9 758.3 767.9 748.7 777.5 22,754 760.33 -1.23%
2007-02-28 0 0.405 0.400 0.405 0.360 0.405 85,194,925 32,721,754 0.3841 777.5 767.9 777.5 691.1 777.5 44,381 737.30 -1.22%
2007-02-27 0 0.410 0.405 0.410 0.395 0.430 115,211,658 47,697,324 0.4140 787.1 777.5 787.1 758.3 825.4 60,017 794.73 0.00%
2007-02-26 0 0.410 0.410 0.415 0.370 0.415 142,361,433 56,579,400 0.3974 787.1 787.1 796.7 710.3 796.7 74,160 762.93 6.49%
2007-02-23 0 0.385 0.385 0.390 0.360 0.400 56,052,575 21,548,023 0.3844 739.1 739.1 748.7 691.1 767.9 29,199 737.96 -3.75%
2007-02-22 0 0.400 0.395 0.400 0.390 0.415 61,482,794 24,570,486 0.3996 767.9 758.3 767.9 748.7 796.7 32,028 767.15 -2.44%
2007-02-21 0 0.410 0.410 0.415 0.390 0.425 171,865,328 70,264,820 0.4088 787.1 787.1 796.7 748.7 815.8 89,530 784.82 10.81%
2007-02-16 0 0.370 0.375 0.380 0.355 0.385 121,057,848 44,692,422 0.3692 710.3 719.9 729.5 681.5 739.1 63,063 708.70 0.00%
2007-02-15 0 0.370 0.365 0.370 0.320 0.380 244,743,450 86,466,684 0.3533 710.3 700.7 710.3 614.3 729.5 127,494 678.20 19.35%
2007-02-14 0 0.310 0.310 0.315 0.305 0.335 97,277,697 30,574,023 0.3143 595.1 595.1 604.7 585.5 643.1 50,675 603.34 3.33%
2007-02-13 1 - - - - - 0 0 - 575.9 - - - - 0 - 0.00%
2007-02-12 0 0.300 0.295 0.300 0.280 0.300 51,232,579 14,876,846 0.2904 575.9 566.3 575.9 537.5 575.9 26,689 557.42 7.91%
2007-02-09 0 0.285 0.280 0.285 0.275 0.295 33,722,590 9,607,691 0.2849 533.7 524.3 533.7 514.9 552.4 18,009 533.48 3.64%
2007-02-08 0 0.275 0.275 0.280 0.275 0.275 6,894,983 1,896,070 0.2750 514.9 514.9 524.3 514.9 514.9 3,682 514.92 0.00%
2007-02-07 0 0.275 0.270 0.275 0.270 0.280 15,087,263 4,149,268 0.2750 514.9 505.6 514.9 505.6 524.3 8,057 514.97 0.00%
2007-02-06 0 0.275 0.270 0.275 0.265 0.275 11,531,000 3,120,730 0.2706 514.9 505.6 514.9 496.2 514.9 6,158 506.77 1.85%
2007-02-05 0 0.270 0.265 0.270 0.265 0.270 4,180,000 1,115,850 0.2669 505.6 496.2 505.6 496.2 505.6 2,232 499.86 3.85%
2007-02-02 0 0.260 0.260 0.265 0.260 0.270 2,078,000 551,520 0.2654 486.8 486.8 496.2 486.8 505.6 1,110 496.98 0.00%
2007-02-01 0 0.260 0.260 0.270 0.260 0.270 2,466,274 652,883 0.2647 486.8 486.8 505.6 486.8 505.6 1,317 495.69 -1.89%
2007-01-31 0 0.265 0.260 0.265 0.265 0.270 3,930,000 1,046,320 0.2662 496.2 486.8 496.2 496.2 505.6 2,099 498.53 -1.85%
2007-01-30 0 0.270 0.265 0.270 0.265 0.270 3,276,000 872,090 0.2662 505.6 496.2 505.6 496.2 505.6 1,750 498.47 1.89%
2007-01-29 0 0.265 0.265 0.270 0.260 0.270 5,346,399 1,413,378 0.2644 496.2 496.2 505.6 486.8 505.6 2,855 495.01 1.92%
2007-01-26 0 0.260 0.260 0.265 0.260 0.265 5,022,000 1,322,420 0.2633 486.8 486.8 496.2 486.8 496.2 2,682 493.08 -3.70%
2007-01-25 0 0.270 0.265 0.270 0.265 0.270 2,152,000 577,270 0.2682 505.6 496.2 505.6 496.2 505.6 1,149 502.29 0.00%
2007-01-24 0 0.270 0.270 0.275 0.270 0.275 4,549,000 1,228,780 0.2701 505.6 505.6 514.9 505.6 514.9 2,429 505.80 0.00%
2007-01-23 0 0.270 0.270 0.275 0.270 0.275 9,193,967 2,489,642 0.2708 505.6 505.6 514.9 505.6 514.9 4,910 507.05 0.00%
2007-01-22 0 0.270 0.270 0.275 0.265 0.275 9,057,000 2,470,775 0.2728 505.6 505.6 514.9 496.2 514.9 4,837 510.82 0.00%
2007-01-19 0 0.270 0.265 0.270 0.265 0.270 2,964,000 792,320 0.2673 505.6 496.2 505.6 496.2 505.6 1,583 500.54 1.89%
2007-01-18 0 0.265 0.265 0.270 0.265 0.270 4,138,989 1,104,517 0.2669 496.2 496.2 505.6 496.2 505.6 2,210 499.69 -1.85%
2007-01-17 0 0.270 0.265 0.270 0.265 0.270 4,306,000 1,154,560 0.2681 505.6 496.2 505.6 496.2 505.6 2,300 502.07 0.00%
2007-01-16 0 0.270 0.265 0.270 0.265 0.275 8,107,000 2,169,430 0.2676 505.6 496.2 505.6 496.2 514.9 4,330 501.08 0.00%
2007-01-15 0 0.270 0.265 0.270 0.255 0.275 28,858,000 7,751,970 0.2686 505.6 496.2 505.6 477.5 514.9 15,412 503.00 8.00%
2007-01-12 0 0.250 0.250 0.255 0.250 0.255 2,389,357 605,306 0.2533 468.1 468.1 477.5 468.1 477.5 1,276 474.37 -1.96%
2007-01-11 0 0.255 0.250 0.255 0.250 0.255 9,862,346 2,478,253 0.2513 477.5 468.1 477.5 468.1 477.5 5,267 470.53 2.00%
2007-01-10 0 0.250 0.250 0.255 0.250 0.255 3,920,702 992,748 0.2532 468.1 468.1 477.5 468.1 477.5 2,094 474.13 -1.96%
2007-01-09 0 0.255 0.250 0.255 0.250 0.255 3,948,000 1,004,050 0.2543 477.5 468.1 477.5 468.1 477.5 2,108 476.21 0.00%
2007-01-08 0 0.255 0.250 0.255 0.250 0.255 3,601,000 911,000 0.2530 477.5 468.1 477.5 468.1 477.5 1,923 473.71 0.00%
2007-01-05 0 0.255 0.250 0.255 0.250 0.255 3,640,000 916,880 0.2519 477.5 468.1 477.5 468.1 477.5 1,944 471.66 2.00%
2007-01-04 0 0.250 0.250 0.255 0.250 0.255 5,516,398 1,393,767 0.2527 468.1 468.1 477.5 468.1 477.5 2,946 473.10 -1.96%
2007-01-03 0 0.255 0.250 0.255 0.250 0.260 5,282,798 1,343,325 0.2543 477.5 468.1 477.5 468.1 486.8 2,821 476.14 0.00%
2007-01-02 0 0.255 0.255 0.260 0.248 0.260 7,661,000 1,941,587 0.2534 477.5 477.5 486.8 464.4 486.8 4,091 474.56 2.82%
2006-12-29 0 0.248 0.247 0.248 0.247 0.250 6,002,000 1,496,334 0.2493 464.4 462.5 464.4 462.5 468.1 3,205 466.82 -0.80%
2006-12-28 0 0.250 0.250 0.255 0.250 0.255 4,269,242 1,072,278 0.2512 468.1 468.1 477.5 468.1 477.5 2,280 470.30 0.00%
2006-12-27 0 0.250 0.250 0.255 0.250 0.260 5,564,000 1,407,960 0.2530 468.1 468.1 477.5 468.1 486.8 2,971 473.83 -3.85%
2006-12-22 0 0.260 0.255 0.260 0.250 0.260 9,556,000 2,425,580 0.2538 486.8 477.5 486.8 468.1 486.8 5,103 475.29 0.00%
2006-12-21 0 0.260 0.255 0.260 0.250 0.260 2,363,000 602,695 0.2551 486.8 477.5 486.8 468.1 486.8 1,262 477.59 0.00%
2006-12-20 0 0.260 0.255 0.260 0.250 0.260 5,855,891 1,502,936 0.2567 486.8 477.5 486.8 468.1 486.8 3,127 480.58 1.96%
2006-12-19 0 0.255 0.255 0.260 0.255 0.260 1,314,000 335,410 0.2553 477.5 477.5 486.8 477.5 486.8 702 477.97 0.00%
2006-12-18 0 0.255 0.255 0.260 0.255 0.260 1,266,399 324,504 0.2562 477.5 477.5 486.8 477.5 486.8 676 479.81 -1.92%
2006-12-15 0 0.260 0.255 0.260 0.255 0.260 3,445,000 879,465 0.2553 486.8 477.5 486.8 477.5 486.8 1,840 478.02 1.96%
2006-12-14 0 0.255 0.255 0.260 0.255 0.260 1,894,000 484,480 0.2558 477.5 477.5 486.8 477.5 486.8 1,011 478.98 -1.92%
2006-12-13 0 0.260 0.255 0.260 0.255 0.265 3,910,000 1,005,250 0.2571 486.8 477.5 486.8 477.5 496.2 2,088 481.41 -1.89%
2006-12-12 0 0.265 0.260 0.265 0.255 0.265 6,968,989 1,824,027 0.2617 496.2 486.8 496.2 477.5 496.2 3,722 490.10 1.92%
2006-12-11 0 0.260 0.255 0.260 0.255 0.260 7,625,000 1,980,140 0.2597 486.8 477.5 486.8 477.5 486.8 4,072 486.27 0.00%
2006-12-08 0 0.260 0.255 0.260 0.255 0.260 637,000 163,095 0.2560 486.8 477.5 486.8 477.5 486.8 340 479.43 0.00%
2006-12-07 0 0.260 0.255 0.260 0.255 0.260 3,587,000 927,550 0.2586 486.8 477.5 486.8 477.5 486.8 1,916 484.20 0.00%
2006-12-06 0 0.260 0.255 0.260 0.255 0.265 5,288,000 1,375,090 0.2600 486.8 477.5 486.8 477.5 496.2 2,824 486.92 0.00%
2006-12-05 0 0.260 0.260 0.265 0.255 0.265 4,409,989 1,143,257 0.2592 486.8 486.8 496.2 477.5 496.2 2,355 485.43 1.96%
2006-12-04 0 0.255 0.255 0.260 0.255 0.260 3,532,000 907,660 0.2570 477.5 477.5 486.8 477.5 486.8 1,886 481.20 0.00%
2006-12-01 0 0.255 0.255 0.260 0.255 0.260 3,774,000 962,720 0.2551 477.5 477.5 486.8 477.5 486.8 2,015 477.66 0.00%
2006-11-30 0 0.255 0.255 0.260 0.255 0.260 4,670,000 1,202,040 0.2574 477.5 477.5 486.8 477.5 486.8 2,494 481.97 0.00%
2006-11-29 0 0.255 0.255 0.260 0.255 0.260 2,621,000 673,540 0.2570 477.5 477.5 486.8 477.5 486.8 1,400 481.19 0.00%
2006-11-28 0 0.255 0.255 0.260 0.255 0.265 6,304,000 1,633,250 0.2591 477.5 477.5 486.8 477.5 496.2 3,367 485.13 -3.77%
2006-11-27 0 0.265 0.260 0.265 0.255 0.265 5,356,000 1,392,800 0.2600 496.2 486.8 496.2 477.5 496.2 2,860 486.93 0.00%
2006-11-24 0 0.265 0.260 0.265 0.260 0.265 3,694,000 969,905 0.2626 496.2 486.8 496.2 486.8 496.2 1,973 491.65 0.00%
2006-11-23 0 0.265 0.260 0.265 0.260 0.270 8,092,000 2,128,580 0.2630 496.2 486.8 496.2 486.8 505.6 4,322 492.55 -1.85%
2006-11-22 0 0.270 0.265 0.270 0.265 0.270 3,134,000 834,050 0.2661 505.6 496.2 505.6 496.2 505.6 1,674 498.33 1.89%
2006-11-21 0 0.265 0.265 0.270 0.265 0.270 3,730,000 992,280 0.2660 496.2 496.2 505.6 496.2 505.6 1,992 498.13 0.00%
2006-11-20 0 0.265 0.265 0.270 0.265 0.275 3,576,000 957,850 0.2679 496.2 496.2 505.6 496.2 514.9 1,910 501.56 -1.85%
2006-11-17 0 0.270 0.265 0.270 0.265 0.270 3,858,000 1,028,820 0.2667 505.6 496.2 505.6 496.2 505.6 2,060 499.34 1.89%
2006-11-16 0 0.265 0.265 0.270 0.265 0.275 8,339,000 2,240,300 0.2687 496.2 496.2 505.6 496.2 514.9 4,453 503.05 -1.85%
2006-11-15 0 0.270 0.265 0.270 0.265 0.275 11,302,000 3,048,090 0.2697 505.6 496.2 505.6 496.2 514.9 6,036 505.00 -1.82%
2006-11-14 0 0.275 0.270 0.275 0.270 0.290 19,963,956 5,533,339 0.2772 514.9 505.6 514.9 505.6 543.0 10,662 518.99 -3.51%
2006-11-13 0 0.285 0.280 0.285 0.280 0.290 65,637,073 18,755,979 0.2858 533.7 524.3 533.7 524.3 543.0 35,053 535.07 3.64%
2006-11-10 0 0.275 0.270 0.275 0.255 0.280 15,344,000 4,113,800 0.2681 514.9 505.6 514.9 477.5 524.3 8,194 502.02 5.77%
2006-11-09 0 0.260 0.260 0.265 0.250 0.265 10,597,596 2,746,143 0.2591 486.8 486.8 496.2 468.1 496.2 5,660 485.22 4.00%
2006-11-08 0 0.250 0.250 0.255 0.250 0.255 1,574,000 397,950 0.2528 468.1 468.1 477.5 468.1 477.5 841 473.42 0.00%
2006-11-07 0 0.250 0.250 0.255 0.250 0.260 5,300,000 1,351,050 0.2549 468.1 468.1 477.5 468.1 486.8 2,830 477.33 -1.96%
2006-11-06 0 0.255 0.250 0.255 0.255 0.260 6,176,000 1,576,960 0.2553 477.5 468.1 477.5 477.5 486.8 3,298 478.12 2.00%
2006-11-03 0 0.250 0.250 0.255 0.250 0.260 5,168,000 1,316,525 0.2547 468.1 468.1 477.5 468.1 486.8 2,760 477.01 0.00%
2006-11-02 0 0.250 0.250 0.255 0.250 0.255 4,595,000 1,153,242 0.2510 468.1 468.1 477.5 468.1 477.5 2,454 469.95 0.00%
2006-11-01 0 0.250 0.250 0.255 0.250 0.260 3,103,000 789,230 0.2543 468.1 468.1 477.5 468.1 486.8 1,657 476.26 -1.96%
2006-10-31 0 0.255 0.250 0.260 0.250 0.255 6,530,000 1,660,960 0.2544 477.5 468.1 486.8 468.1 477.5 3,487 476.28 -1.92%
2006-10-27 0 0.260 0.255 0.260 0.248 0.265 22,840,989 5,797,233 0.2538 486.8 477.5 486.8 464.4 496.2 12,198 475.25 0.00%
2006-10-26 0 0.260 0.260 0.270 0.260 0.270 8,457,000 2,251,265 0.2662 486.8 486.8 505.6 486.8 505.6 4,516 498.46 -5.45%
2006-10-25 0 0.275 0.270 0.275 0.270 0.275 7,108,000 1,920,780 0.2702 514.9 505.6 514.9 505.6 514.9 3,796 506.00 0.00%
2006-10-24 0 0.275 0.275 0.280 0.270 0.285 13,070,000 3,610,090 0.2762 514.9 514.9 524.3 505.6 533.7 6,980 517.21 -1.79%
2006-10-23 0 0.280 0.275 0.280 0.280 0.285 24,913,978 7,040,004 0.2826 524.3 514.9 524.3 524.3 533.7 13,305 529.12 1.82%
2006-10-20 0 0.275 0.275 0.280 0.265 0.280 40,373,989 11,005,177 0.2726 514.9 514.9 524.3 496.2 524.3 21,562 510.41 3.77%
2006-10-19 0 0.265 0.260 0.265 0.260 0.265 5,773,000 1,526,670 0.2645 496.2 486.8 496.2 486.8 496.2 3,083 495.18 1.92%
2006-10-18 0 0.260 0.260 0.265 0.260 0.265 9,125,000 2,395,820 0.2626 486.8 486.8 496.2 486.8 496.2 4,873 491.63 -1.89%
2006-10-17 0 0.265 0.260 0.265 0.260 0.265 5,614,678 1,465,231 0.2610 496.2 486.8 496.2 486.8 496.2 2,999 488.65 1.92%
2006-10-16 0 0.260 0.260 0.265 0.250 0.265 14,124,000 3,652,800 0.2586 486.8 486.8 496.2 468.1 496.2 7,543 484.27 0.00%
2006-10-13 0 0.260 0.260 0.265 0.260 0.270 15,377,000 4,031,610 0.2622 486.8 486.8 496.2 486.8 505.6 8,212 490.94 -1.89%
2006-10-12 0 0.265 0.260 0.265 0.260 0.265 20,387,962 5,373,301 0.2636 496.2 486.8 496.2 486.8 496.2 10,888 493.50 1.92%
2006-10-11 0 0.260 0.255 0.260 0.255 0.265 25,447,989 6,624,087 0.2603 486.8 477.5 486.8 477.5 496.2 13,590 487.41 0.00%
2006-10-10 0 0.260 0.255 0.260 0.255 0.270 65,578,478 17,124,105 0.2611 486.8 477.5 486.8 477.5 505.6 35,022 488.95 1.96%
2006-10-09 1 - - - - - 0 0 - 477.5 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 477.5 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 477.5 - - - - 0 - 0.00%
2006-10-04 0 0.255 0.255 0.260 0.229 0.255 45,824,263 11,169,882 0.2438 477.5 477.5 486.8 428.8 477.5 24,472 456.43 11.84%
2006-10-03 0 0.228 0.225 0.230 0.221 0.228 2,380,000 536,630 0.2255 426.9 421.3 430.7 413.8 426.9 1,271 422.20 0.88%
2006-09-29 0 0.226 0.224 0.226 0.218 0.228 4,144,000 926,616 0.2236 423.2 419.4 423.2 408.2 426.9 2,213 418.70 2.73%
2006-09-28 0 0.220 0.220 0.221 0.218 0.221 2,042,000 447,894 0.2193 411.9 411.9 413.8 408.2 413.8 1,091 410.71 0.46%
2006-09-27 0 0.219 0.219 0.220 0.218 0.219 2,136,000 467,018 0.2186 410.1 410.1 411.9 408.2 410.1 1,141 409.40 -0.45%
2006-09-26 0 0.220 0.220 0.221 0.219 0.219 620,000 135,780 0.2190 411.9 411.9 413.8 410.1 410.1 331 410.08 -1.79%
2006-09-25 0 0.224 0.223 0.224 0.222 0.225 1,760,000 392,012 0.2227 419.4 417.6 419.4 415.7 421.3 940 417.07 -0.44%
2006-09-22 0 0.225 0.224 0.225 0.218 0.225 8,987,280 2,004,114 0.2230 421.3 419.4 421.3 408.2 421.3 4,800 417.56 2.27%
2006-09-21 0 0.220 0.218 0.220 0.217 0.220 3,580,590 779,892 0.2178 411.9 408.2 411.9 406.3 411.9 1,912 407.85 1.38%
2006-09-20 0 0.217 0.216 0.217 0.215 0.217 2,704,000 584,136 0.2160 406.3 404.5 406.3 402.6 406.3 1,444 404.51 -0.91%
2006-09-19 0 0.219 0.218 0.220 0.217 0.219 1,082,000 236,248 0.2183 410.1 408.2 411.9 406.3 410.1 578 408.85 0.00%
2006-09-18 0 0.219 0.218 0.219 0.218 0.220 5,764,000 1,259,000 0.2184 410.1 408.2 410.1 408.2 411.9 3,078 409.00 -0.45%
2006-09-15 0 0.220 0.219 0.222 0.216 0.224 6,930,000 1,521,346 0.2195 411.9 410.1 415.7 404.5 419.4 3,701 411.07 1.85%
2006-09-14 0 0.216 0.216 0.220 0.215 0.222 9,125,000 2,002,604 0.2195 404.5 404.5 411.9 402.6 415.7 4,873 410.94 -2.70%
2006-09-13 0 0.222 0.222 0.223 0.222 0.222 1,042,000 231,324 0.2220 415.7 415.7 417.6 415.7 415.7 556 415.69 -1.33%
2006-09-12 0 0.225 0.220 0.224 0.221 0.226 3,073,357 687,240 0.2236 421.3 411.9 419.4 413.8 423.2 1,641 418.71 0.90%
2006-09-11 0 0.223 0.223 0.224 0.221 0.227 3,518,000 783,530 0.2227 417.6 417.6 419.4 413.8 425.1 1,879 417.04 -1.33%
2006-09-08 0 0.226 0.223 0.226 0.224 0.227 812,000 183,154 0.2256 423.2 417.6 423.2 419.4 425.1 434 422.36 0.89%
2006-09-07 0 0.224 0.223 0.224 0.223 0.226 1,640,000 368,400 0.2246 419.4 417.6 419.4 417.6 423.2 876 420.63 0.00%
2006-09-06 0 0.224 0.224 0.226 0.221 0.227 5,720,000 1,280,188 0.2238 419.4 419.4 423.2 413.8 425.1 3,055 419.08 -0.44%
2006-09-05 0 0.225 0.222 0.225 0.222 0.228 2,868,000 645,424 0.2250 421.3 415.7 421.3 415.7 426.9 1,532 421.39 -1.32%
2006-09-04 0 0.228 0.228 0.230 0.228 0.230 1,320,000 301,748 0.2286 426.9 426.9 430.7 426.9 430.7 705 428.05 0.00%
2006-09-01 0 0.228 0.228 0.229 0.227 0.229 1,234,000 281,160 0.2278 426.9 426.9 428.8 425.1 428.8 659 426.64 0.44%
2006-08-31 0 0.227 0.227 0.228 0.226 0.228 1,578,797 358,188 0.2269 425.1 425.1 426.9 423.2 426.9 843 424.82 0.00%
2006-08-30 0 0.227 0.227 0.229 0.225 0.227 780,000 176,500 0.2263 425.1 425.1 428.8 421.3 425.1 417 423.71 -0.44%
2006-08-29 0 0.228 0.228 0.230 0.226 0.230 964,000 220,152 0.2284 426.9 426.9 430.7 423.2 430.7 515 427.63 -0.44%
2006-08-28 0 0.237 0.236 0.237 0.235 0.238 2,168,000 512,684 0.2365 428.8 427.0 428.8 425.2 430.6 1,198 427.86 -0.42%
2006-08-25 0 0.238 0.238 0.239 0.237 0.240 594,000 141,190 0.2377 430.6 430.6 432.4 428.8 434.2 328 430.06 0.00%
2006-08-24 0 0.238 0.238 0.239 0.238 0.241 2,836,000 678,656 0.2393 430.6 430.6 432.4 430.6 436.0 1,567 432.96 -1.24%
2006-08-23 0 0.241 0.238 0.241 0.238 0.242 909,995 218,007 0.2396 436.0 430.6 436.0 430.6 437.8 503 433.45 -0.41%
2006-08-22 0 0.242 0.240 0.242 0.235 0.242 2,580,000 618,582 0.2398 437.8 434.2 437.8 425.2 437.8 1,426 433.80 1.26%
2006-08-21 0 0.239 0.236 0.240 0.237 0.245 7,383,000 1,775,162 0.2404 432.4 427.0 434.2 428.8 443.3 4,081 435.02 0.84%
2006-08-18 0 0.237 0.234 0.237 0.228 0.240 2,989,967 695,785 0.2327 428.8 423.4 428.8 412.5 434.2 1,653 421.03 2.60%
2006-08-17 0 0.231 0.230 0.231 0.230 0.231 1,639,000 377,543 0.2303 417.9 416.1 417.9 416.1 417.9 906 416.77 0.43%
2006-08-16 0 0.230 0.229 0.230 0.229 0.233 1,346,000 309,348 0.2298 416.1 414.3 416.1 414.3 421.6 744 415.82 0.00%
2006-08-15 0 0.230 0.230 0.231 0.230 0.232 1,495,000 344,881 0.2307 416.1 416.1 417.9 416.1 419.8 826 417.38 -0.43%
2006-08-14 0 0.231 0.230 0.231 0.229 0.235 882,000 205,224 0.2327 417.9 416.1 417.9 414.3 425.2 487 420.99 0.00%
2006-08-11 0 0.231 0.231 0.236 0.230 0.237 1,128,000 260,918 0.2313 417.9 417.9 427.0 416.1 428.8 623 418.51 -0.43%
2006-08-10 0 0.232 0.232 0.233 0.232 0.237 1,476,798 344,738 0.2334 419.8 419.8 421.6 419.8 428.8 816 422.35 -1.69%
2006-08-09 0 0.236 0.235 0.237 0.235 0.239 1,444,000 342,018 0.2369 427.0 425.2 428.8 425.2 432.4 798 428.54 -1.26%
2006-08-08 0 0.239 0.237 0.239 0.235 0.240 4,431,000 1,056,002 0.2383 432.4 428.8 432.4 425.2 434.2 2,449 431.19 0.84%
2006-08-07 0 0.237 0.237 0.238 0.234 0.238 3,258,000 771,222 0.2367 428.8 428.8 430.6 423.4 430.6 1,801 428.29 1.28%
2006-08-04 0 0.234 0.233 0.235 0.233 0.238 7,092,393 1,669,220 0.2354 423.4 421.6 425.2 421.6 430.6 3,920 425.82 1.74%
2006-08-03 0 0.230 0.230 0.232 0.230 0.232 1,491,280 344,374 0.2309 416.1 416.1 419.8 416.1 419.8 824 417.81 -0.43%
2006-08-02 0 0.231 0.229 0.232 0.228 0.231 1,724,000 394,252 0.2287 417.9 414.3 419.8 412.5 417.9 953 413.76 -0.43%
2006-08-01 0 0.232 0.230 0.232 0.230 0.233 1,612,000 372,954 0.2314 419.8 416.1 419.8 416.1 421.6 891 418.60 -0.43%
2006-07-31 0 0.233 0.233 0.234 0.228 0.233 4,729,000 1,092,076 0.2309 421.6 421.6 423.4 412.5 421.6 2,614 417.82 2.64%
2006-07-28 0 0.227 0.225 0.227 0.225 0.227 2,164,000 489,628 0.2263 410.7 407.1 410.7 407.1 410.7 1,196 409.37 0.00%
2006-07-27 0 0.227 0.227 0.228 0.226 0.228 3,028,000 686,956 0.2269 410.7 410.7 412.5 408.9 412.5 1,674 410.47 0.89%
2006-07-26 0 0.225 0.225 0.228 0.222 0.230 3,990,000 898,042 0.2251 407.1 407.1 412.5 401.7 416.1 2,205 407.22 -2.17%
2006-07-25 0 0.230 0.228 0.230 0.222 0.242 11,640,000 2,693,526 0.2314 416.1 412.5 416.1 401.7 437.8 6,433 418.67 -4.96%
2006-07-24 0 0.242 0.242 0.243 0.240 0.245 5,186,000 1,260,676 0.2431 437.8 437.8 439.7 434.2 443.3 2,866 439.82 0.83%
2006-07-21 0 0.240 0.240 0.242 0.230 0.249 16,832,000 4,057,972 0.2411 434.2 434.2 437.8 416.1 450.5 9,303 436.20 6.67%
2006-07-20 0 0.225 0.225 0.227 0.224 0.227 1,434,280 323,977 0.2259 407.1 407.1 410.7 405.3 410.7 793 408.68 0.45%
2006-07-19 0 0.224 0.224 0.226 0.220 0.225 1,418,000 317,952 0.2242 405.3 405.3 408.9 398.0 407.1 784 405.69 0.00%
2006-07-18 0 0.224 0.221 0.224 0.222 0.225 2,552,000 568,858 0.2229 405.3 399.9 405.3 401.7 407.1 1,411 403.30 0.00%
2006-07-17 0 0.224 0.224 0.225 0.221 0.225 626,000 139,550 0.2229 405.3 405.3 407.1 399.9 407.1 346 403.33 -1.32%
2006-07-14 0 0.227 0.224 0.227 0.221 0.227 1,990,958 447,635 0.2248 410.7 405.3 410.7 399.9 410.7 1,100 406.79 1.79%
2006-07-13 0 0.223 0.223 0.225 0.222 0.227 1,094,000 245,638 0.2245 403.5 403.5 407.1 401.7 410.7 605 406.24 -1.76%
2006-07-12 0 0.227 0.226 0.229 0.227 0.230 1,626,000 373,380 0.2296 410.7 408.9 414.3 410.7 416.1 899 415.47 0.89%
2006-07-11 0 0.225 0.225 0.229 0.221 0.225 1,128,000 252,090 0.2235 407.1 407.1 414.3 399.9 407.1 623 404.35 0.45%
2006-07-10 0 0.224 0.224 0.225 0.223 0.224 882,000 197,266 0.2237 405.3 405.3 407.1 403.5 405.3 487 404.66 -0.44%
2006-07-07 0 0.225 0.224 0.226 0.221 0.225 1,571,000 350,180 0.2229 407.1 405.3 408.9 399.9 407.1 868 403.29 0.90%
2006-07-06 0 0.223 0.223 0.225 0.221 0.223 1,252,000 277,716 0.2218 403.5 403.5 407.1 399.9 403.5 692 401.33 0.45%
2006-07-05 0 0.222 0.222 0.223 0.220 0.224 1,112,000 245,878 0.2211 401.7 401.7 403.5 398.0 405.3 615 400.06 -0.45%
2006-07-04 0 0.223 0.223 0.224 0.220 0.223 796,000 175,440 0.2204 403.5 403.5 405.3 398.0 403.5 440 398.77 0.45%
2006-07-03 0 0.222 0.221 0.222 0.222 0.223 649,000 144,119 0.2221 401.7 399.9 401.7 401.7 403.5 359 401.78 -0.45%
2006-06-30 0 0.223 0.223 0.225 0.220 0.225 2,799,000 624,357 0.2231 403.5 403.5 407.1 398.0 407.1 1,547 403.59 1.36%
2006-06-29 0 0.220 0.220 0.224 0.219 0.222 2,678,274 591,091 0.2207 398.0 398.0 405.3 396.2 401.7 1,480 399.31 0.46%
2006-06-28 0 0.219 0.219 0.221 0.219 0.221 1,689,000 371,890 0.2202 396.2 396.2 399.9 396.2 399.9 934 398.38 -0.90%
2006-06-27 0 0.221 0.221 0.222 0.220 0.225 930,000 207,438 0.2231 399.9 399.9 401.7 398.0 407.1 514 403.56 -1.78%
2006-06-26 0 0.225 0.225 0.229 0.222 0.226 1,060,000 237,880 0.2244 407.1 407.1 414.3 401.7 408.9 586 406.03 2.27%
2006-06-23 0 0.220 0.220 0.222 0.220 0.220 730,000 160,600 0.2200 398.0 398.0 401.7 398.0 398.0 403 398.04 0.00%
2006-06-22 0 0.220 0.219 0.220 0.216 0.220 840,000 184,400 0.2195 398.0 396.2 398.0 390.8 398.0 464 397.18 0.00%
2006-06-21 0 0.220 0.222 0.223 0.216 0.220 222,000 48,472 0.2183 398.0 401.7 403.5 390.8 398.0 123 395.04 0.00%
2006-06-20 0 0.220 0.220 0.224 0.219 0.224 1,226,776 270,435 0.2204 398.0 398.0 405.3 396.2 405.3 678 398.85 0.00%
2006-06-19 0 0.220 0.220 0.221 0.220 0.221 870,000 191,800 0.2205 398.0 398.0 399.9 398.0 399.9 481 398.88 0.00%
2006-06-16 0 0.220 0.220 0.221 0.220 0.222 1,761,191 390,124 0.2215 398.0 398.0 399.9 398.0 401.7 973 400.78 0.92%
2006-06-15 0 0.218 0.218 0.220 0.218 0.220 1,044,000 228,220 0.2186 394.4 394.4 398.0 394.4 398.0 577 395.51 -0.91%
2006-06-14 0 0.220 0.218 0.222 0.215 0.220 4,988,000 1,086,715 0.2179 398.0 394.4 401.7 389.0 398.0 2,757 394.18 0.46%
2006-06-13 0 0.219 0.219 0.220 0.219 0.222 4,650,000 1,022,578 0.2199 396.2 396.2 398.0 396.2 401.7 2,570 397.88 -1.35%
2006-06-12 0 0.222 0.221 0.222 0.220 0.223 1,594,000 352,668 0.2212 401.7 399.9 401.7 398.0 403.5 881 400.30 0.00%
2006-06-09 0 0.222 0.222 0.223 0.221 0.224 2,162,000 480,828 0.2224 401.7 401.7 403.5 399.9 405.3 1,195 402.38 0.00%
2006-06-08 0 0.222 0.222 0.224 0.222 0.226 3,293,280 733,935 0.2229 401.7 401.7 405.3 401.7 408.9 1,820 403.21 -1.77%
2006-06-07 0 0.226 0.226 0.227 0.224 0.228 948,989 214,753 0.2263 408.9 408.9 410.7 405.3 412.5 525 409.44 0.89%
2006-06-06 0 0.224 0.223 0.225 0.223 0.225 1,342,000 300,492 0.2239 405.3 403.5 407.1 403.5 407.1 742 405.12 -0.44%
2006-06-05 0 0.225 0.224 0.225 0.223 0.225 1,555,000 348,231 0.2239 407.1 405.3 407.1 403.5 407.1 859 405.18 -0.44%
2006-06-02 0 0.226 0.223 0.226 0.222 0.226 3,828,000 855,832 0.2236 408.9 403.5 408.9 401.7 408.9 2,116 404.51 1.35%
2006-06-01 0 0.223 0.223 0.224 0.223 0.224 1,210,000 270,218 0.2233 403.5 403.5 405.3 403.5 405.3 669 404.05 -0.45%
2006-05-30 0 0.224 0.224 0.226 0.224 0.225 1,134,000 254,598 0.2245 405.3 405.3 408.9 405.3 407.1 627 406.21 -0.44%
2006-05-29 0 0.225 0.225 0.227 0.224 0.240 1,592,000 359,516 0.2258 407.1 407.1 410.7 405.3 434.2 880 408.59 -0.88%
2006-05-26 0 0.227 0.226 0.227 0.225 0.230 1,530,000 346,084 0.2262 410.7 408.9 410.7 407.1 416.1 846 409.26 0.89%
2006-05-25 0 0.225 0.225 0.226 0.223 0.226 1,860,978 418,221 0.2247 407.1 407.1 408.9 403.5 408.9 1,029 406.60 -0.44%
2006-05-24 0 0.226 0.226 0.228 0.225 0.228 1,429,000 323,586 0.2264 408.9 408.9 412.5 407.1 412.5 790 409.70 -0.88%
2006-05-23 0 0.228 0.228 0.229 0.221 0.229 4,633,000 1,046,004 0.2258 412.5 412.5 414.3 399.9 414.3 2,561 408.49 0.88%
2006-05-22 0 0.226 0.226 0.227 0.226 0.232 2,281,000 519,178 0.2276 408.9 408.9 410.7 408.9 419.8 1,261 411.81 -2.16%
2006-05-19 0 0.231 0.231 0.233 0.228 0.234 1,750,000 404,444 0.2311 417.9 417.9 421.6 412.5 423.4 967 418.15 0.43%
2006-05-18 0 0.230 0.230 0.232 0.230 0.233 2,889,399 667,583 0.2310 416.1 416.1 419.8 416.1 421.6 1,597 418.03 -1.71%
2006-05-17 0 0.234 0.233 0.234 0.231 0.235 1,722,000 401,944 0.2334 423.4 421.6 423.4 417.9 425.2 952 422.32 0.86%
2006-05-16 0 0.232 0.232 0.235 0.232 0.235 5,126,000 1,195,090 0.2331 419.8 419.8 425.2 419.8 425.2 2,833 421.82 -0.85%
2006-05-15 0 0.234 0.234 0.236 0.234 0.236 2,321,967 545,793 0.2351 423.4 423.4 427.0 423.4 427.0 1,283 425.28 -1.68%
2006-05-12 0 0.238 0.237 0.238 0.236 0.239 2,988,000 708,604 0.2371 430.6 428.8 430.6 427.0 432.4 1,651 429.07 -0.42%
2006-05-11 0 0.239 0.238 0.239 0.237 0.239 3,083,000 732,704 0.2377 432.4 430.6 432.4 428.8 432.4 1,704 429.99 0.00%
2006-05-10 0 0.239 0.238 0.241 0.237 0.243 6,416,000 1,533,038 0.2389 432.4 430.6 436.0 428.8 439.7 3,546 432.31 -0.83%
2006-05-09 0 0.241 0.241 0.242 0.240 0.246 5,832,000 1,419,666 0.2434 436.0 436.0 437.8 434.2 445.1 3,223 440.43 -2.03%
2006-05-08 0 0.246 0.246 0.247 0.238 0.246 10,318,731 2,481,066 0.2404 445.1 445.1 446.9 430.6 445.1 5,703 435.03 3.36%
2006-05-04 0 0.238 0.236 0.238 0.236 0.239 4,814,000 1,144,282 0.2377 430.6 427.0 430.6 427.0 432.4 2,661 430.07 0.00%
2006-05-03 0 0.238 0.237 0.238 0.237 0.239 4,020,000 956,810 0.2380 430.6 428.8 430.6 428.8 432.4 2,222 430.63 0.00%
2006-05-02 0 0.238 0.237 0.238 0.235 0.239 4,150,393 989,692 0.2385 430.6 428.8 430.6 425.2 432.4 2,294 431.44 0.85%
2006-04-28 0 0.236 0.236 0.237 0.236 0.240 2,170,000 516,810 0.2382 427.0 427.0 428.8 427.0 434.2 1,199 430.90 -1.26%
2006-04-27 0 0.239 0.238 0.239 0.235 0.239 3,265,000 773,674 0.2370 432.4 430.6 432.4 425.2 432.4 1,805 428.73 0.00%
2006-04-26 0 0.239 0.238 0.239 0.237 0.241 1,156,399 274,956 0.2378 432.4 430.6 432.4 428.8 436.0 639 430.19 0.00%
2006-04-25 0 0.239 0.238 0.241 0.235 0.240 3,615,000 856,902 0.2370 432.4 430.6 436.0 425.2 434.2 1,998 428.87 0.42%
2006-04-24 0 0.238 0.238 0.240 0.238 0.242 4,845,979 1,157,859 0.2389 430.6 430.6 434.2 430.6 437.8 2,678 432.30 -0.83%
2006-04-21 0 0.240 0.240 0.242 0.240 0.242 5,675,995 1,368,151 0.2410 434.2 434.2 437.8 434.2 437.8 3,137 436.11 0.00%
2006-04-20 0 0.240 0.240 0.242 0.240 0.241 4,420,000 1,063,398 0.2406 434.2 434.2 437.8 434.2 436.0 2,443 435.29 -0.83%
2006-04-19 0 0.242 0.240 0.242 0.241 0.244 5,601,989 1,355,493 0.2420 437.8 434.2 437.8 436.0 441.5 3,096 437.79 -0.41%
2006-04-18 0 0.243 0.242 0.244 0.242 0.245 5,389,000 1,314,526 0.2439 439.7 437.8 441.5 437.8 443.3 2,979 441.34 -0.41%
2006-04-13 0 0.244 0.243 0.244 0.240 0.244 2,584,000 626,094 0.2423 441.5 439.7 441.5 434.2 441.5 1,428 438.38 1.67%
2006-04-12 0 0.240 0.240 0.242 0.239 0.242 5,871,502 1,411,977 0.2405 434.2 434.2 437.8 432.4 437.8 3,245 435.10 -0.41%
2006-04-11 0 0.241 0.241 0.242 0.240 0.242 5,010,989 1,206,048 0.2407 436.0 436.0 437.8 434.2 437.8 2,770 435.46 0.00%
2006-04-10 0 0.241 0.240 0.242 0.237 0.244 4,877,957 1,176,044 0.2411 436.0 434.2 437.8 428.8 441.5 2,696 436.21 -0.41%
2006-04-07 0 0.242 0.242 0.243 0.242 0.244 3,292,000 800,316 0.2431 437.8 437.8 439.7 437.8 441.5 1,820 439.85 -0.82%
2006-04-06 0 0.244 0.244 0.245 0.243 0.246 3,707,000 909,023 0.2452 441.5 441.5 443.3 439.7 445.1 2,049 443.67 -0.41%
2006-04-04 0 0.245 0.242 0.245 0.240 0.245 1,294,000 314,080 0.2427 443.3 437.8 443.3 434.2 443.3 715 439.15 0.41%
2006-04-03 0 0.244 0.242 0.244 0.241 0.244 1,648,000 400,570 0.2431 441.5 437.8 441.5 436.0 441.5 911 439.77 0.00%
2006-03-31 0 0.244 0.241 0.244 0.238 0.244 7,110,000 1,710,346 0.2406 441.5 436.0 441.5 430.6 441.5 3,930 435.23 1.24%
2006-03-30 0 0.241 0.242 0.243 0.240 0.246 5,136,000 1,248,602 0.2431 436.0 437.8 439.7 434.2 445.1 2,839 439.85 -1.63%
2006-03-29 0 0.245 0.245 0.246 0.245 0.248 2,316,000 569,132 0.2457 443.3 443.3 445.1 443.3 448.7 1,280 444.61 -1.61%
2006-03-28 0 0.249 0.246 0.249 0.246 0.249 2,202,000 546,346 0.2481 450.5 445.1 450.5 445.1 450.5 1,217 448.91 0.81%
2006-03-27 0 0.247 0.246 0.248 0.246 0.250 2,245,399 554,584 0.2470 446.9 445.1 448.7 445.1 452.3 1,241 446.87 0.00%
2006-03-24 0 0.247 0.248 0.249 0.245 0.255 8,530,022 2,120,389 0.2486 446.9 448.7 450.5 443.3 461.4 4,715 449.75 -1.20%
2006-03-23 0 0.250 0.250 0.255 0.248 0.255 10,208,000 2,565,670 0.2513 452.3 452.3 461.4 448.7 461.4 5,642 454.74 0.00%
2006-03-22 0 0.250 0.249 0.250 0.245 0.255 23,944,979 5,990,725 0.2502 452.3 450.5 452.3 443.3 461.4 13,234 452.66 3.31%
2006-03-21 0 0.242 0.242 0.243 0.236 0.245 9,613,995 2,323,035 0.2416 437.8 437.8 439.7 427.0 443.3 5,314 437.18 1.68%
2006-03-20 0 0.238 0.238 0.239 0.236 0.246 9,368,792 2,243,090 0.2394 430.6 430.6 432.4 427.0 445.1 5,178 433.18 0.85%
2006-03-17 0 0.236 0.235 0.236 0.234 0.238 3,694,000 873,088 0.2364 427.0 425.2 427.0 423.4 430.6 2,042 427.63 0.00%
2006-03-16 0 0.236 0.235 0.237 0.235 0.238 2,299,280 543,720 0.2365 427.0 425.2 428.8 425.2 430.6 1,271 427.85 0.00%
2006-03-15 0 0.236 0.235 0.236 0.231 0.236 4,226,000 990,250 0.2343 427.0 425.2 427.0 417.9 427.0 2,336 423.96 0.85%
2006-03-14 0 0.234 0.233 0.234 0.232 0.235 6,001,989 1,397,958 0.2329 423.4 421.6 423.4 419.8 425.2 3,317 421.41 0.86%
2006-03-13 0 0.232 0.231 0.234 0.230 0.234 1,936,377 447,895 0.2313 419.8 417.9 423.4 416.1 423.4 1,070 418.50 0.00%
2006-03-10 0 0.232 0.231 0.232 0.229 0.232 1,004,000 231,014 0.2301 419.8 417.9 419.8 414.3 419.8 555 416.31 0.87%
2006-03-09 0 0.230 0.230 0.232 0.230 0.232 1,660,202 382,567 0.2304 416.1 416.1 419.8 416.1 419.8 918 416.92 0.00%
2006-03-08 0 0.230 0.230 0.231 0.230 0.233 2,182,383 504,116 0.2310 416.1 416.1 417.9 416.1 421.6 1,206 417.93 -1.71%
2006-03-07 0 0.234 0.233 0.235 0.233 0.235 3,784,978 887,429 0.2345 423.4 421.6 425.2 421.6 425.2 2,092 424.21 0.00%
2006-03-06 0 0.234 0.233 0.235 0.234 0.235 3,068,000 718,282 0.2341 423.4 421.6 425.2 423.4 425.2 1,696 423.59 0.43%
2006-03-03 0 0.233 0.233 0.234 0.230 0.234 1,622,000 376,154 0.2319 421.6 421.6 423.4 416.1 423.4 896 419.59 1.30%
2006-03-02 0 0.230 0.230 0.231 0.230 0.232 3,106,000 718,272 0.2313 416.1 416.1 417.9 416.1 419.8 1,717 418.40 -0.86%
2006-03-01 0 0.232 0.231 0.235 0.230 0.235 3,962,000 918,088 0.2317 419.8 417.9 425.2 416.1 425.2 2,190 419.25 -1.28%
2006-02-28 0 0.235 0.235 0.236 0.232 0.235 4,520,000 1,058,054 0.2341 425.2 425.2 427.0 419.8 425.2 2,498 423.52 -0.84%
2006-02-27 0 0.237 0.237 0.239 0.235 0.240 3,766,995 894,029 0.2373 428.8 428.8 432.4 425.2 434.2 2,082 429.40 -0.84%
2006-02-24 0 0.239 0.238 0.239 0.237 0.245 3,490,000 835,346 0.2394 432.4 430.6 432.4 428.8 443.3 1,929 433.06 -0.42%
2006-02-23 0 0.240 0.238 0.240 0.232 0.241 5,795,000 1,369,131 0.2363 434.2 430.6 434.2 419.8 436.0 3,203 427.46 2.56%
2006-02-22 0 0.234 0.233 0.234 0.232 0.235 1,652,000 387,220 0.2344 423.4 421.6 423.4 419.8 425.2 913 424.09 0.43%
2006-02-21 0 0.233 0.231 0.233 0.229 0.235 2,881,000 668,752 0.2321 421.6 417.9 421.6 414.3 425.2 1,592 419.98 1.30%
2006-02-20 0 0.230 0.230 0.232 0.229 0.234 9,950,000 2,293,602 0.2305 416.1 416.1 419.8 414.3 423.4 5,499 417.06 -1.29%
2006-02-17 0 0.233 0.233 0.234 0.233 0.236 3,452,000 810,182 0.2347 421.6 421.6 423.4 421.6 427.0 1,908 424.64 -0.85%
2006-02-16 0 0.235 0.235 0.236 0.235 0.238 5,401,000 1,273,722 0.2358 425.2 425.2 427.0 425.2 430.6 2,985 426.69 -0.84%
2006-02-15 0 0.237 0.237 0.238 0.236 0.243 7,361,984 1,756,196 0.2385 428.8 428.8 430.6 427.0 439.7 4,069 431.60 -2.47%
2006-02-14 0 0.243 0.242 0.243 0.241 0.245 4,269,995 1,036,855 0.2428 439.7 437.8 439.7 436.0 443.3 2,360 439.34 -0.82%
2006-02-13 0 0.245 0.244 0.245 0.243 0.247 989,000 243,012 0.2457 443.3 441.5 443.3 439.7 446.9 547 444.57 0.00%
2006-02-10 0 0.245 0.245 0.246 0.241 0.247 3,533,989 862,475 0.2441 443.3 443.3 445.1 436.0 446.9 1,953 441.56 -0.41%
2006-02-09 0 0.246 0.246 0.247 0.245 0.250 3,318,000 817,254 0.2463 445.1 445.1 446.9 443.3 452.3 1,834 445.64 0.00%
2006-02-08 0 0.246 0.246 0.247 0.245 0.250 1,337,000 330,790 0.2474 445.1 445.1 446.9 443.3 452.3 739 447.64 -0.81%
2006-02-07 0 0.248 0.247 0.249 0.246 0.249 4,188,000 1,033,534 0.2468 448.7 446.9 450.5 445.1 450.5 2,315 446.50 0.81%
2006-02-06 0 0.246 0.246 0.249 0.245 0.250 2,674,675 660,505 0.2469 445.1 445.1 450.5 443.3 452.3 1,478 446.80 -0.40%
2006-02-03 0 0.247 0.246 0.250 0.246 0.255 3,506,000 873,596 0.2492 446.9 445.1 452.3 445.1 461.4 1,938 450.82 -1.20%
2006-02-02 0 0.250 0.250 0.255 0.248 0.250 3,971,000 990,326 0.2494 452.3 452.3 461.4 448.7 452.3 2,195 451.22 0.81%
2006-02-01 0 0.248 0.248 0.249 0.247 0.255 2,982,000 743,420 0.2493 448.7 448.7 450.5 446.9 461.4 1,648 451.06 -0.80%
2006-01-27 0 0.250 0.249 0.250 0.250 0.255 4,590,000 1,148,750 0.2503 452.3 450.5 452.3 452.3 461.4 2,537 452.81 -1.96%
2006-01-26 0 0.255 0.250 0.255 0.250 0.255 888,000 223,450 0.2516 461.4 452.3 461.4 452.3 461.4 491 455.28 2.00%
2006-01-25 0 0.250 0.250 0.255 0.247 0.250 3,416,000 852,182 0.2495 452.3 452.3 461.4 446.9 452.3 1,888 451.36 1.21%
2006-01-24 0 0.247 0.247 0.249 0.246 0.249 3,093,197 767,051 0.2480 446.9 446.9 450.5 445.1 450.5 1,710 448.67 -0.80%
2006-01-23 0 0.249 0.248 0.249 0.245 0.250 3,480,000 863,008 0.2480 450.5 448.7 450.5 443.3 452.3 1,923 448.69 0.00%
2006-01-20 0 0.249 0.249 0.250 0.249 0.255 5,320,978 1,331,035 0.2501 450.5 450.5 452.3 450.5 461.4 2,941 452.59 -0.40%
2006-01-19 0 0.255 0.255 0.260 0.250 0.260 6,712,394 1,713,658 0.2553 452.3 452.3 461.2 443.5 461.2 3,784 452.85 0.00%
2006-01-18 0 0.255 0.250 0.255 0.250 0.255 4,866,000 1,217,940 0.2503 452.3 443.5 452.3 443.5 452.3 2,743 443.98 2.00%
2006-01-17 0 0.250 0.250 0.255 0.250 0.260 6,827,989 1,738,297 0.2546 443.5 443.5 452.3 443.5 461.2 3,849 451.58 -1.96%
2006-01-16 0 0.255 0.250 0.255 0.250 0.255 5,419,000 1,362,880 0.2515 452.3 443.5 452.3 443.5 452.3 3,055 446.11 2.00%
2006-01-13 0 0.250 0.249 0.250 0.247 0.255 16,776,000 4,182,712 0.2493 443.5 441.7 443.5 438.1 452.3 9,458 442.26 -1.96%
2006-01-12 0 0.255 0.250 0.255 0.250 0.260 7,592,000 1,936,105 0.2550 452.3 443.5 452.3 443.5 461.2 4,280 452.36 0.00%
2006-01-11 0 0.255 0.255 0.260 0.255 0.260 6,714,000 1,743,550 0.2597 452.3 452.3 461.2 452.3 461.2 3,785 460.64 -1.92%
2006-01-10 0 0.260 0.255 0.260 0.255 0.265 10,343,989 2,679,633 0.2591 461.2 452.3 461.2 452.3 470.1 5,832 459.51 1.96%
2006-01-09 0 0.255 0.255 0.260 0.255 0.260 16,822,875 4,325,634 0.2571 452.3 452.3 461.2 452.3 461.2 9,484 456.10 2.00%
2006-01-06 0 0.250 0.250 0.255 0.248 0.255 8,439,978 2,108,529 0.2498 443.5 443.5 452.3 439.9 452.3 4,758 443.14 1.21%
2006-01-05 0 0.247 0.245 0.247 0.243 0.247 2,892,798 708,124 0.2448 438.1 434.6 438.1 431.0 438.1 1,631 434.21 1.23%
2006-01-04 0 0.244 0.244 0.245 0.243 0.247 7,572,000 1,855,522 0.2451 432.8 432.8 434.6 431.0 438.1 4,269 434.67 -1.21%
2006-01-03 0 0.247 0.245 0.247 0.243 0.249 3,971,197 976,419 0.2459 438.1 434.6 438.1 431.0 441.7 2,239 436.14 -0.40%
2005-12-30 0 0.248 0.248 0.249 0.247 0.250 6,736,984 1,674,914 0.2486 439.9 439.9 441.7 438.1 443.5 3,798 441.00 -0.80%
2005-12-29 0 0.250 0.250 0.255 0.241 0.255 15,220,000 3,819,340 0.2509 443.5 443.5 452.3 427.5 452.3 8,580 445.12 3.73%
2005-12-28 0 0.241 0.238 0.241 0.233 0.242 7,696,011 1,834,841 0.2384 427.5 422.2 427.5 413.3 429.3 4,339 422.90 3.43%
2005-12-23 0 0.233 0.232 0.235 0.230 0.235 3,352,000 783,168 0.2336 413.3 411.5 416.8 408.0 416.8 1,890 414.44 1.30%
2005-12-22 0 0.230 0.230 0.233 0.230 0.234 3,024,000 703,122 0.2325 408.0 408.0 413.3 408.0 415.1 1,705 412.44 -0.43%
2005-12-21 0 0.231 0.230 0.233 0.224 0.233 1,706,000 389,586 0.2284 409.8 408.0 413.3 397.3 413.3 962 405.07 0.87%
2005-12-20 0 0.229 0.229 0.230 0.220 0.222 640,000 142,150 0.2221 406.2 406.2 408.0 390.2 393.8 361 393.98 3.15%
2005-12-19 0 0.222 0.222 0.223 0.222 0.228 982,000 219,836 0.2239 393.8 393.8 395.6 393.8 404.4 554 397.10 -0.89%
2005-12-16 0 0.224 0.224 0.228 0.220 0.226 538,000 120,030 0.2231 397.3 397.3 404.4 390.2 400.9 303 395.74 -0.88%
2005-12-15 0 0.226 0.222 0.226 0.222 0.226 390,000 86,860 0.2227 400.9 393.8 400.9 393.8 400.9 220 395.06 1.80%
2005-12-14 0 0.222 0.221 0.222 0.221 0.222 957,000 212,126 0.2217 393.8 392.0 393.8 392.0 393.8 540 393.18 0.45%
2005-12-13 0 0.221 0.221 0.224 0.220 0.224 731,697 162,027 0.2214 392.0 392.0 397.3 390.2 397.3 412 392.79 -1.34%
2005-12-12 0 0.224 0.223 0.224 0.224 0.231 564,000 128,776 0.2283 397.3 395.6 397.3 397.3 409.8 318 405.01 -2.61%
2005-12-09 0 0.230 0.224 0.230 0.223 0.230 666,000 150,534 0.2260 408.0 397.3 408.0 395.6 408.0 375 400.93 2.22%
2005-12-08 0 0.225 0.223 0.230 0.222 0.225 1,608,000 358,736 0.2231 399.1 395.6 408.0 393.8 399.1 907 395.73 0.45%
2005-12-07 0 0.224 0.224 0.225 0.222 0.225 1,844,000 412,488 0.2237 397.3 397.3 399.1 393.8 399.1 1,040 396.79 0.45%
2005-12-06 0 0.223 0.222 0.228 0.222 0.228 1,966,000 441,358 0.2245 395.6 393.8 404.4 393.8 404.4 1,108 398.21 -2.62%
2005-12-05 0 0.229 0.228 0.229 0.229 0.235 1,214,000 282,564 0.2328 406.2 404.4 406.2 406.2 416.8 684 412.86 -2.55%
2005-12-02 0 0.235 0.236 0.237 0.234 0.237 1,586,000 371,958 0.2345 416.8 418.6 420.4 415.1 420.4 894 416.00 -0.84%
2005-12-01 0 0.237 0.235 0.237 0.235 0.238 2,072,000 490,492 0.2367 420.4 416.8 420.4 416.8 422.2 1,168 419.90 0.85%
2005-11-30 0 0.235 0.235 0.237 0.235 0.239 714,000 169,654 0.2376 416.8 416.8 420.4 416.8 423.9 403 421.48 -1.67%
2005-11-29 0 0.239 0.236 0.239 0.235 0.242 5,015,000 1,196,844 0.2387 423.9 418.6 423.9 416.8 429.3 2,827 423.33 0.00%
2005-11-28 0 0.239 0.239 0.240 0.230 0.239 4,262,000 1,011,290 0.2373 423.9 423.9 425.7 408.0 423.9 2,403 420.89 5.29%
2005-11-25 0 0.227 0.227 0.230 0.223 0.230 2,532,798 570,678 0.2253 402.7 402.7 408.0 395.6 408.0 1,428 399.67 0.89%
2005-11-24 0 0.225 0.220 0.225 0.217 0.225 2,165,000 475,887 0.2198 399.1 390.2 399.1 384.9 399.1 1,221 389.90 2.27%
2005-11-23 0 0.220 0.218 0.220 0.216 0.221 2,250,000 493,398 0.2193 390.2 386.7 390.2 383.1 392.0 1,268 388.98 0.46%
2005-11-22 0 0.219 0.218 0.219 0.218 0.220 1,736,000 381,152 0.2196 388.5 386.7 388.5 386.7 390.2 979 389.45 -0.45%
2005-11-21 0 0.220 0.218 0.220 0.218 0.220 1,069,000 234,617 0.2195 390.2 386.7 390.2 386.7 390.2 603 389.30 0.00%
2005-11-18 0 0.220 0.218 0.220 0.217 0.223 1,460,000 319,212 0.2186 390.2 386.7 390.2 384.9 395.6 823 387.82 0.92%
2005-11-17 0 0.218 0.217 0.218 0.215 0.218 524,000 113,632 0.2169 386.7 384.9 386.7 381.4 386.7 295 384.66 -0.91%
2005-11-16 0 0.220 0.220 0.221 0.216 0.220 2,230,000 487,400 0.2186 390.2 390.2 392.0 383.1 390.2 1,257 387.69 0.92%
2005-11-15 0 0.218 0.218 0.220 0.216 0.220 658,000 143,820 0.2186 386.7 386.7 390.2 383.1 390.2 371 387.70 -1.36%
2005-11-14 0 0.221 0.221 0.223 0.221 0.223 2,818,000 624,848 0.2217 392.0 392.0 395.6 392.0 395.6 1,589 393.32 0.00%
2005-11-11 0 0.221 0.221 0.222 0.221 0.223 1,467,280 324,895 0.2214 392.0 392.0 393.8 392.0 395.6 827 392.77 0.45%
2005-11-10 0 0.220 0.220 0.222 0.220 0.226 3,332,011 743,434 0.2231 390.2 390.2 393.8 390.2 400.9 1,878 395.77 -1.35%
2005-11-09 0 0.223 0.222 0.223 0.221 0.224 1,430,000 318,760 0.2229 395.6 393.8 395.6 392.0 397.3 806 395.40 1.36%
2005-11-08 0 0.220 0.220 0.224 0.220 0.225 3,972,000 885,662 0.2230 390.2 390.2 397.3 390.2 399.1 2,239 395.52 -0.45%
2005-11-07 0 0.221 0.220 0.221 0.216 0.223 3,463,000 765,080 0.2209 392.0 390.2 392.0 383.1 395.6 1,952 391.89 1.38%
2005-11-04 0 0.218 0.218 0.223 0.218 0.228 2,888,000 642,158 0.2224 386.7 386.7 395.6 386.7 404.4 1,628 394.41 -3.11%
2005-11-03 0 0.225 0.223 0.225 0.222 0.225 1,666,000 371,938 0.2233 399.1 395.6 399.1 393.8 399.1 939 396.01 1.35%
2005-11-02 0 0.222 0.218 0.222 0.217 0.222 4,072,787 893,613 0.2194 393.8 386.7 393.8 384.9 393.8 2,296 389.19 2.30%
2005-11-01 0 0.217 0.217 0.219 0.212 0.219 2,462,000 533,674 0.2168 384.9 384.9 388.5 376.0 388.5 1,388 384.50 2.36%
2005-10-31 0 0.212 0.215 0.220 0.209 0.220 5,825,305 1,242,357 0.2133 376.0 381.4 390.2 370.7 390.2 3,284 378.30 0.95%
2005-10-28 0 0.210 0.204 0.210 0.200 0.210 7,856,978 1,598,588 0.2035 372.5 361.9 372.5 354.8 372.5 4,429 360.90 0.96%
2005-10-27 0 0.208 0.207 0.209 0.206 0.210 3,869,989 804,746 0.2079 369.0 367.2 370.7 365.4 372.5 2,182 368.86 -0.95%
2005-10-26 0 0.210 0.210 0.211 0.209 0.217 2,761,989 584,562 0.2116 372.5 372.5 374.3 370.7 384.9 1,557 375.42 -2.33%
2005-10-25 0 0.215 0.211 0.215 0.210 0.215 1,480,000 313,650 0.2119 381.4 374.3 381.4 372.5 381.4 834 375.92 -0.92%
2005-10-24 0 0.217 0.217 0.218 0.212 0.218 1,870,000 405,602 0.2169 384.9 384.9 386.7 376.0 386.7 1,054 384.74 -1.36%
2005-10-21 0 0.220 0.219 0.220 0.212 0.222 2,579,000 563,086 0.2183 390.2 388.5 390.2 376.0 393.8 1,454 387.29 2.33%
2005-10-20 0 0.215 0.215 0.218 0.212 0.223 3,616,000 792,434 0.2191 381.4 381.4 386.7 376.0 395.6 2,039 388.72 1.42%
2005-10-19 0 0.212 0.212 0.213 0.210 0.213 2,820,000 595,152 0.2110 376.0 376.0 377.8 372.5 377.8 1,590 374.36 -1.40%
2005-10-18 0 0.215 0.215 0.216 0.210 0.215 2,727,596 581,421 0.2132 381.4 381.4 383.1 372.5 381.4 1,538 378.11 2.38%
2005-10-17 0 0.210 0.210 0.211 0.209 0.211 2,512,000 528,378 0.2103 372.5 372.5 374.3 370.7 374.3 1,416 373.11 0.00%
2005-10-14 0 0.210 0.210 0.212 0.209 0.214 4,279,957 898,611 0.2100 372.5 372.5 376.0 370.7 379.6 2,413 372.43 -1.87%
2005-10-13 0 0.214 0.212 0.215 0.205 0.215 10,232,000 2,141,756 0.2093 379.6 376.0 381.4 363.6 381.4 5,768 371.29 0.00%
2005-10-12 0 0.214 0.212 0.215 0.206 0.225 17,270,398 3,721,140 0.2155 379.6 376.0 381.4 365.4 399.1 9,736 382.19 -5.73%
2005-10-10 0 0.227 0.225 0.227 0.225 0.230 4,078,990 927,303 0.2273 402.7 399.1 402.7 399.1 408.0 2,300 403.25 -1.73%
2005-10-07 0 0.231 0.230 0.232 0.229 0.235 6,992,000 1,609,978 0.2303 409.8 408.0 411.5 406.2 416.8 3,942 408.44 -1.28%
2005-10-06 0 0.234 0.234 0.235 0.231 0.240 3,252,000 764,074 0.2350 415.1 415.1 416.8 409.8 425.7 1,833 416.77 -2.50%
2005-10-05 0 0.240 0.240 0.241 0.238 0.241 1,394,000 334,628 0.2400 425.7 425.7 427.5 422.2 427.5 786 425.80 -0.41%
2005-10-04 0 0.241 0.241 0.243 0.241 0.245 1,946,000 472,982 0.2431 427.5 427.5 431.0 427.5 434.6 1,097 431.13 -1.23%
2005-10-03 0 0.244 0.244 0.247 0.242 0.249 1,979,399 482,496 0.2438 432.8 432.8 438.1 429.3 441.7 1,116 432.38 -1.21%
2005-09-30 0 0.247 0.245 0.248 0.245 0.250 3,552,000 878,054 0.2472 438.1 434.6 439.9 434.6 443.5 2,002 438.49 1.23%
2005-09-29 0 0.244 0.244 0.245 0.238 0.245 3,525,000 854,422 0.2424 432.8 432.8 434.6 422.2 434.6 1,987 429.95 2.95%
2005-09-28 0 0.237 0.236 0.238 0.230 0.237 2,988,108 698,528 0.2338 420.4 418.6 422.2 408.0 420.4 1,685 414.66 3.04%
2005-09-27 0 0.230 0.230 0.232 0.230 0.238 8,860,246 2,057,169 0.2322 408.0 408.0 411.5 408.0 422.2 4,995 411.84 -3.36%
2005-09-26 0 0.238 0.237 0.239 0.235 0.250 12,222,000 2,938,876 0.2405 422.2 420.4 423.9 416.8 443.5 6,890 426.53 -4.80%
2005-09-23 0 0.250 0.250 0.255 0.250 0.255 5,563,316 1,392,647 0.2503 443.5 443.5 452.3 443.5 452.3 3,136 444.03 0.00%
2005-09-22 0 0.250 0.250 0.255 0.250 0.255 3,870,000 977,610 0.2526 443.5 443.5 452.3 443.5 452.3 2,182 448.09 -1.96%
2005-09-21 0 0.255 0.255 0.260 0.255 0.260 572,000 145,910 0.2551 452.3 452.3 461.2 452.3 461.2 322 452.48 -1.92%
2005-09-20 0 0.260 0.255 0.260 0.250 0.260 3,060,000 783,500 0.2560 461.2 452.3 461.2 443.5 461.2 1,725 454.18 1.96%
2005-09-16 0 0.255 0.250 0.255 0.250 0.255 4,574,000 1,165,870 0.2549 452.3 443.5 452.3 443.5 452.3 2,579 452.13 0.00%
2005-09-15 0 0.255 0.250 0.255 0.250 0.260 7,405,000 1,888,110 0.2550 452.3 443.5 452.3 443.5 461.2 4,175 452.28 -1.92%
2005-09-14 0 0.260 0.255 0.260 0.255 0.260 1,706,000 443,060 0.2597 461.2 452.3 461.2 452.3 461.2 962 460.67 0.00%
2005-09-13 0 0.260 0.255 0.260 0.260 0.265 6,953,000 1,809,840 0.2603 461.2 452.3 461.2 461.2 470.1 3,920 461.72 -1.89%
2005-09-12 0 0.265 0.260 0.265 0.265 0.270 6,754,000 1,790,290 0.2651 470.1 461.2 470.1 470.1 478.9 3,808 470.19 0.00%
2005-09-09 0 0.265 0.265 0.270 0.265 0.270 1,750,000 463,800 0.2650 470.1 470.1 478.9 470.1 478.9 987 470.11 0.00%
2005-09-08 0 0.265 0.265 0.270 0.265 0.270 2,364,000 636,810 0.2694 470.1 470.1 478.9 470.1 478.9 1,333 477.83 -1.85%
2005-09-07 0 0.270 0.265 0.270 0.265 0.275 3,252,000 878,890 0.2703 478.9 470.1 478.9 470.1 487.8 1,833 479.39 1.89%
2005-09-06 0 0.265 0.265 0.270 0.265 0.270 10,928,000 2,934,620 0.2685 470.1 470.1 478.9 470.1 478.9 6,161 476.34 0.00%
2005-09-05 0 0.265 0.265 0.270 0.265 0.270 3,292,000 879,100 0.2670 470.1 470.1 478.9 470.1 478.9 1,856 473.68 -1.85%
2005-09-02 0 0.270 0.265 0.270 0.260 0.270 7,731,021 2,065,956 0.2672 478.9 470.1 478.9 461.2 478.9 4,358 474.01 1.89%
2005-09-01 0 0.265 0.265 0.270 0.260 0.270 3,419,000 906,510 0.2651 470.1 470.1 478.9 461.2 478.9 1,927 470.31 0.00%
2005-08-31 0 0.265 0.260 0.265 0.260 0.270 5,222,000 1,378,730 0.2640 470.1 461.2 470.1 461.2 478.9 2,944 468.33 -1.85%
2005-08-30 0 0.270 0.265 0.270 0.260 0.270 6,125,000 1,628,155 0.2658 478.9 470.1 478.9 461.2 478.9 3,453 471.52 3.85%
2005-08-29 0 0.260 0.260 0.265 0.260 0.265 3,032,000 794,800 0.2621 461.2 461.2 470.1 461.2 470.1 1,709 464.98 -3.70%
2005-08-26 0 0.270 0.260 0.270 0.260 0.270 3,372,197 890,789 0.2642 478.9 461.2 478.9 461.2 478.9 1,901 468.56 3.85%
2005-08-25 0 0.260 0.260 0.265 0.260 0.265 2,992,000 788,630 0.2636 461.2 461.2 470.1 461.2 470.1 1,687 467.54 -1.89%
2005-08-24 0 0.265 0.260 0.270 0.260 0.275 5,866,000 1,573,190 0.2682 470.1 461.2 478.9 461.2 487.8 3,307 475.71 -1.85%
2005-08-23 0 0.270 0.270 0.275 0.270 0.280 3,240,000 889,830 0.2746 478.9 478.9 487.8 478.9 496.7 1,827 487.16 -0.74%
2005-08-22 0 0.280 0.280 0.285 0.275 0.280 9,875,761 2,752,819 0.2787 482.5 482.5 491.1 473.9 482.5 5,731 480.31 1.82%
2005-08-19 0 0.275 0.275 0.280 0.275 0.280 6,390,000 1,758,760 0.2752 473.9 473.9 482.5 473.9 482.5 3,708 474.27 -1.79%
2005-08-18 0 0.280 0.275 0.280 0.275 0.285 6,764,483 1,899,404 0.2808 482.5 473.9 482.5 473.9 491.1 3,926 483.84 0.00%
2005-08-17 0 0.280 0.280 0.285 0.280 0.285 4,927,000 1,381,540 0.2804 482.5 482.5 491.1 482.5 491.1 2,859 483.17 0.00%
2005-08-16 0 0.280 0.280 0.285 0.280 0.285 3,733,000 1,046,500 0.2803 482.5 482.5 491.1 482.5 491.1 2,166 483.06 0.00%
2005-08-15 0 0.280 0.280 0.285 0.280 0.285 4,790,989 1,346,047 0.2810 482.5 482.5 491.1 482.5 491.1 2,780 484.12 -1.75%
2005-08-12 0 0.285 0.280 0.285 0.280 0.285 5,572,782 1,570,813 0.2819 491.1 482.5 491.1 482.5 491.1 3,234 485.70 1.79%
2005-08-11 0 0.280 0.280 0.285 0.280 0.285 4,596,714 1,302,896 0.2834 482.5 482.5 491.1 482.5 491.1 2,668 488.41 -1.75%
2005-08-10 0 0.285 0.280 0.285 0.280 0.290 4,302,978 1,225,329 0.2848 491.1 482.5 491.1 482.5 499.7 2,497 490.68 0.00%
2005-08-09 0 0.285 0.285 0.290 0.285 0.290 4,070,010 1,162,803 0.2857 491.1 491.1 499.7 491.1 499.7 2,362 492.30 0.00%
2005-08-08 0 0.285 0.285 0.290 0.285 0.290 9,967,092 2,874,455 0.2884 491.1 491.1 499.7 491.1 499.7 5,784 496.94 0.00%
2005-08-05 0 0.285 0.280 0.285 0.280 0.285 1,730,000 488,920 0.2826 491.1 482.5 491.1 482.5 491.1 1,004 486.98 1.79%
2005-08-04 0 0.280 0.280 0.285 0.280 0.285 1,965,000 553,430 0.2816 482.5 482.5 491.1 482.5 491.1 1,140 485.31 0.00%
2005-08-03 0 0.280 0.280 0.285 0.275 0.285 7,962,000 2,230,880 0.2802 482.5 482.5 491.1 473.9 491.1 4,621 482.81 0.00%
2005-08-02 0 0.280 0.275 0.280 0.275 0.280 9,485,000 2,646,170 0.2790 482.5 473.9 482.5 473.9 482.5 5,505 480.73 1.82%
2005-08-01 0 0.275 0.275 0.280 0.275 0.280 6,269,000 1,747,100 0.2787 473.9 473.9 482.5 473.9 482.5 3,638 480.22 -1.79%
2005-07-29 0 0.280 0.275 0.280 0.275 0.280 3,295,861 914,735 0.2775 482.5 473.9 482.5 473.9 482.5 1,913 478.24 0.00%
2005-07-28 0 0.280 0.275 0.280 0.275 0.290 18,366,530 5,190,980 0.2826 482.5 473.9 482.5 473.9 499.7 10,659 487.01 -3.45%
2005-07-27 0 0.290 0.285 0.290 0.285 0.290 9,667,914 2,769,657 0.2865 499.7 491.1 499.7 491.1 499.7 5,611 493.64 3.57%
2005-07-26 0 0.280 0.280 0.285 0.275 0.285 8,609,193 2,418,983 0.2810 482.5 482.5 491.1 473.9 491.1 4,996 484.16 1.82%
2005-07-25 0 0.275 0.270 0.275 0.260 0.275 9,877,099 2,669,577 0.2703 473.9 465.2 473.9 448.0 473.9 5,732 465.73 3.77%
2005-07-22 0 0.265 0.265 0.270 0.260 0.285 31,597,958 8,557,523 0.2708 456.6 456.6 465.2 448.0 491.1 18,338 466.67 -5.36%
2005-07-21 0 0.280 0.280 0.285 0.270 0.285 13,562,000 3,739,600 0.2757 482.5 482.5 491.1 465.2 491.1 7,871 475.14 -1.75%
2005-07-20 0 0.285 0.285 0.290 0.285 0.295 6,794,000 1,972,860 0.2904 491.1 491.1 499.7 491.1 508.3 3,943 500.37 -3.39%
2005-07-19 0 0.295 0.290 0.295 0.285 0.300 14,496,000 4,256,025 0.2936 508.3 499.7 508.3 491.1 516.9 8,413 505.91 3.51%
2005-07-18 0 0.285 0.285 0.290 0.275 0.295 19,832,000 5,736,220 0.2892 491.1 491.1 499.7 473.9 508.3 11,509 498.40 3.64%
2005-07-15 0 0.275 0.275 0.280 0.265 0.275 8,830,000 2,397,030 0.2715 473.9 473.9 482.5 456.6 473.9 5,124 467.77 5.77%
2005-07-14 0 0.260 0.260 0.265 0.260 0.270 8,460,000 2,253,160 0.2663 448.0 448.0 456.6 448.0 465.2 4,910 458.92 1.96%
2005-07-13 0 0.255 0.255 0.260 0.255 0.265 25,480,000 6,641,050 0.2606 439.4 439.4 448.0 439.4 456.6 14,787 449.11 0.00%
2005-07-12 0 0.255 0.255 0.260 0.255 0.260 19,182,000 4,965,780 0.2589 439.4 439.4 448.0 439.4 448.0 11,132 446.08 0.00%
2005-07-11 0 0.255 0.255 0.260 0.255 0.260 8,406,000 2,169,030 0.2580 439.4 439.4 448.0 439.4 448.0 4,878 444.63 2.00%
2005-07-08 0 0.250 0.250 0.255 0.250 0.270 16,418,000 4,287,650 0.2612 430.8 430.8 439.4 430.8 465.2 9,528 450.00 -5.66%
2005-07-07 0 0.265 0.265 0.270 0.265 0.270 9,956,000 2,673,980 0.2686 456.6 456.6 465.2 456.6 465.2 5,778 462.80 -1.85%
2005-07-06 0 0.270 0.270 0.275 0.270 0.275 8,032,000 2,201,770 0.2741 465.2 465.2 473.9 465.2 473.9 4,661 472.35 0.00%
2005-07-05 0 0.270 0.270 0.275 0.270 0.285 11,622,000 3,225,185 0.2775 465.2 465.2 473.9 465.2 491.1 6,745 478.18 -3.57%
2005-07-04 0 0.280 0.275 0.280 0.275 0.285 5,212,000 1,462,590 0.2806 482.5 473.9 482.5 473.9 491.1 3,025 483.54 -1.75%
2005-06-30 0 0.285 0.280 0.285 0.280 0.290 10,500,000 2,969,420 0.2828 491.1 482.5 491.1 482.5 499.7 6,094 487.30 -1.72%
2005-06-29 0 0.290 0.285 0.290 0.285 0.290 6,038,000 1,721,530 0.2851 499.7 491.1 499.7 491.1 499.7 3,504 491.29 3.57%
2005-06-28 0 0.280 0.280 0.285 0.265 0.295 22,004,000 6,129,770 0.2786 482.5 482.5 491.1 456.6 508.3 12,770 480.02 -5.08%
2005-06-27 0 0.295 0.290 0.295 0.290 0.295 2,792,000 820,490 0.2939 508.3 499.7 508.3 499.7 508.3 1,620 506.38 -1.67%
2005-06-24 0 0.300 0.295 0.300 0.295 0.300 4,184,000 1,250,850 0.2990 516.9 508.3 516.9 508.3 516.9 2,428 515.15 -1.64%
2005-06-23 0 0.305 0.300 0.305 0.300 0.305 2,270,000 682,250 0.3006 525.6 516.9 525.6 516.9 525.6 1,317 517.89 1.67%
2005-06-22 0 0.300 0.300 0.305 0.295 0.305 4,135,000 1,240,830 0.3001 516.9 516.9 525.6 508.3 525.6 2,400 517.08 1.12%
2005-06-21 0 0.320 0.320 0.325 0.310 0.330 19,140,000 6,163,220 0.3220 511.2 511.2 519.2 495.2 527.2 11,981 514.40 1.59%
2005-06-20 0 0.315 0.315 0.320 0.295 0.325 15,014,000 4,780,740 0.3184 503.2 503.2 511.2 471.3 519.2 9,399 508.67 5.00%
2005-06-17 0 0.300 0.300 0.310 0.295 0.320 7,544,000 2,326,030 0.3083 479.2 479.2 495.2 471.3 511.2 4,722 492.55 -6.25%
2005-06-16 0 0.320 0.320 0.325 0.320 0.330 3,932,000 1,264,440 0.3216 511.2 511.2 519.2 511.2 527.2 2,461 513.71 0.00%
2005-06-15 0 0.320 0.320 0.325 0.310 0.325 22,310,000 7,192,560 0.3224 511.2 511.2 519.2 495.2 519.2 13,966 515.02 1.59%
2005-06-14 0 0.315 0.310 0.315 0.310 0.325 16,038,000 5,101,530 0.3181 503.2 495.2 503.2 495.2 519.2 10,040 508.14 1.61%
2005-06-13 0 0.310 0.310 0.315 0.305 0.325 8,970,600 2,816,641 0.3140 495.2 495.2 503.2 487.2 519.2 5,615 501.59 0.00%
2005-06-10 0 0.310 0.300 0.315 0.300 0.315 7,072,000 2,175,330 0.3076 495.2 479.2 503.2 479.2 503.2 4,427 491.38 3.33%
2005-06-09 0 0.300 0.300 0.305 0.295 0.305 4,494,000 1,345,130 0.2993 479.2 479.2 487.2 471.3 487.2 2,813 478.15 -1.64%
2005-06-08 0 0.305 0.300 0.305 0.305 0.315 9,260,700 2,868,910 0.3098 487.2 479.2 487.2 487.2 503.2 5,797 494.89 0.00%
2005-06-07 0 0.305 0.300 0.305 0.295 0.305 13,132,000 3,953,620 0.3011 487.2 479.2 487.2 471.3 487.2 8,220 480.95 3.39%
2005-06-06 0 0.295 0.295 0.300 0.280 0.300 8,492,000 2,466,330 0.2904 471.3 471.3 479.2 447.3 479.2 5,316 463.96 3.51%
2005-06-03 0 0.285 0.280 0.290 0.275 0.285 6,334,000 1,784,930 0.2818 455.3 447.3 463.3 439.3 455.3 3,965 450.17 1.79%
2005-06-02 0 0.280 0.280 0.285 0.275 0.280 5,110,000 1,430,350 0.2799 447.3 447.3 455.3 439.3 447.3 3,199 447.16 0.00%
2005-06-01 0 0.280 0.280 0.285 0.275 0.285 6,574,000 1,840,770 0.2800 447.3 447.3 455.3 439.3 455.3 4,115 447.31 0.00%
2005-05-31 0 0.280 0.280 0.285 0.280 0.285 1,772,000 500,630 0.2825 447.3 447.3 455.3 447.3 455.3 1,109 451.33 0.00%
2005-05-30 0 0.280 0.280 0.285 0.275 0.285 10,582,100 2,955,539 0.2793 447.3 447.3 455.3 439.3 455.3 6,624 446.17 1.82%
2005-05-27 0 0.275 0.270 0.275 0.270 0.275 13,004,000 3,570,800 0.2746 439.3 431.3 439.3 431.3 439.3 8,140 438.66 0.00%
2005-05-26 0 0.275 0.270 0.275 0.270 0.280 11,820,000 3,230,880 0.2733 439.3 431.3 439.3 431.3 447.3 7,399 436.66 -1.79%
2005-05-25 0 0.280 0.275 0.280 0.275 0.290 22,938,000 6,439,520 0.2807 447.3 439.3 447.3 439.3 463.3 14,359 448.47 0.00%
2005-05-24 0 0.280 0.280 0.285 0.275 0.310 42,709,400 12,219,694 0.2861 447.3 447.3 455.3 439.3 495.2 26,735 457.06 -23.29%
2005-05-23 1 - - - - - 0 0 - 583.1 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 583.1 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 583.1 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 583.1 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 583.1 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 583.1 - - - - 0 - 0.00%
2005-05-12 0 0.365 0.365 0.370 0.360 0.370 3,148,000 1,148,980 0.3650 583.1 583.1 591.1 575.1 591.1 1,971 583.06 0.00%
2005-05-11 0 0.365 0.365 0.370 0.365 0.365 3,642,000 1,328,730 0.3648 583.1 583.1 591.1 583.1 583.1 2,280 582.82 -1.35%
2005-05-10 0 0.370 0.365 0.375 0.365 0.370 2,638,000 968,070 0.3670 591.1 583.1 599.1 583.1 591.1 1,651 586.23 1.37%
2005-05-09 0 0.365 0.365 0.370 0.365 0.370 774,000 283,260 0.3660 583.1 583.1 591.1 583.1 591.1 485 584.63 -1.35%
2005-05-06 0 0.370 0.365 0.375 0.365 0.380 3,486,000 1,293,900 0.3712 591.1 583.1 599.1 583.1 607.0 2,182 592.94 -1.33%
2005-05-05 0 0.375 0.375 0.380 0.365 0.380 7,572,000 2,837,880 0.3748 599.1 599.1 607.0 583.1 607.0 4,740 598.72 0.00%
2005-05-04 0 0.375 0.370 0.375 0.365 0.375 7,566,000 2,804,820 0.3707 599.1 591.1 599.1 583.1 599.1 4,736 592.21 2.74%
2005-05-03 0 0.365 0.365 0.370 0.345 0.365 7,262,000 2,582,570 0.3556 583.1 583.1 591.1 551.1 583.1 4,546 568.11 5.80%
2005-04-29 0 0.345 0.340 0.345 0.330 0.345 3,764,000 1,268,930 0.3371 551.1 543.1 551.1 527.2 551.1 2,356 538.55 1.47%
2005-04-28 0 0.340 0.340 0.345 0.340 0.345 1,730,000 590,180 0.3411 543.1 543.1 551.1 543.1 551.1 1,083 544.97 0.00%
2005-04-27 0 0.340 0.340 0.345 0.340 0.345 2,722,000 930,790 0.3420 543.1 543.1 551.1 543.1 551.1 1,704 546.26 -1.45%
2005-04-26 0 0.345 0.340 0.350 0.340 0.350 4,534,000 1,568,510 0.3459 551.1 543.1 559.1 543.1 559.1 2,838 552.64 0.00%
2005-04-25 0 0.345 0.345 0.350 0.320 0.355 17,784,000 6,003,870 0.3376 551.1 551.1 559.1 511.2 567.1 11,132 539.31 -2.82%
2005-04-22 0 0.355 0.355 0.360 0.355 0.365 5,056,000 1,811,040 0.3582 567.1 567.1 575.1 567.1 583.1 3,165 572.21 -1.39%
2005-04-21 0 0.360 0.355 0.360 0.355 0.370 4,400,000 1,578,470 0.3587 575.1 567.1 575.1 567.1 591.1 2,754 573.09 -1.37%
2005-04-20 0 0.365 0.365 0.370 0.365 0.375 2,580,000 952,410 0.3692 583.1 583.1 591.1 583.1 599.1 1,615 589.71 0.00%
2005-04-19 0 0.365 0.365 0.370 0.365 0.375 2,652,000 981,850 0.3702 583.1 583.1 591.1 583.1 599.1 1,660 591.44 -1.35%
2005-04-18 0 0.370 0.365 0.370 0.365 0.370 7,590,000 2,784,790 0.3669 591.1 583.1 591.1 583.1 591.1 4,751 586.12 -2.63%
2005-04-15 0 0.380 0.375 0.380 0.375 0.380 5,722,000 2,146,630 0.3752 607.0 599.1 607.0 599.1 607.0 3,582 599.30 0.00%
2005-04-14 0 0.380 0.375 0.380 0.380 0.380 1,912,000 726,560 0.3800 607.0 599.1 607.0 607.0 607.0 1,197 607.04 0.00%
2005-04-13 0 0.380 0.380 0.385 0.380 0.385 2,354,000 895,220 0.3803 607.0 607.0 615.0 607.0 615.0 1,474 607.52 -1.30%
2005-04-12 0 0.385 0.380 0.385 0.380 0.390 4,092,000 1,564,370 0.3823 615.0 607.0 615.0 607.0 623.0 2,562 610.72 0.00%
2005-04-11 0 0.385 0.385 0.390 0.380 0.390 3,586,000 1,378,120 0.3843 615.0 615.0 623.0 607.0 623.0 2,245 613.92 1.32%
2005-04-08 0 0.380 0.380 0.385 0.375 0.385 5,294,000 2,015,230 0.3807 607.0 607.0 615.0 599.1 615.0 3,314 608.10 1.33%
2005-04-07 0 0.375 0.375 0.380 0.375 0.380 1,562,000 589,260 0.3772 599.1 599.1 607.0 599.1 607.0 978 602.65 0.00%
2005-04-06 0 0.375 0.375 0.380 0.375 0.380 2,084,000 786,060 0.3772 599.1 599.1 607.0 599.1 607.0 1,305 602.55 0.00%
2005-04-04 0 0.375 0.375 0.380 0.375 0.380 2,200,000 832,150 0.3783 599.1 599.1 607.0 599.1 607.0 1,377 604.25 -1.32%
2005-04-01 0 0.380 0.375 0.380 0.375 0.380 1,570,000 594,650 0.3788 607.0 599.1 607.0 599.1 607.0 983 605.06 0.00%
2005-03-31 0 0.380 0.380 0.385 0.380 0.385 3,060,000 1,163,350 0.3802 607.0 607.0 615.0 607.0 615.0 1,916 607.33 1.33%
2005-03-30 0 0.375 0.375 0.380 0.375 0.380 4,600,000 1,730,250 0.3761 599.1 599.1 607.0 599.1 607.0 2,880 600.88 -1.32%
2005-03-29 0 0.380 0.375 0.380 0.375 0.380 3,558,000 1,348,150 0.3789 607.0 599.1 607.0 599.1 607.0 2,227 605.30 1.33%
2005-03-24 0 0.375 0.375 0.380 0.375 0.385 14,530,000 5,532,190 0.3807 599.1 599.1 607.0 599.1 615.0 9,096 608.23 -1.32%
2005-03-23 0 0.380 0.380 0.385 0.380 0.390 9,604,000 3,687,990 0.3840 607.0 607.0 615.0 607.0 623.0 6,012 613.44 -2.56%
2005-03-22 0 0.390 0.390 0.395 0.390 0.395 6,348,000 2,480,170 0.3907 623.0 623.0 631.0 623.0 631.0 3,974 624.14 -1.27%
2005-03-21 0 0.395 0.395 0.400 0.390 0.400 4,726,000 1,867,180 0.3951 631.0 631.0 639.0 623.0 639.0 2,958 631.15 -1.25%
2005-03-18 0 0.400 0.395 0.400 0.395 0.400 7,262,000 2,875,610 0.3960 639.0 631.0 639.0 631.0 639.0 4,546 632.57 1.27%
2005-03-17 0 0.395 0.395 0.400 0.395 0.400 4,216,000 1,675,580 0.3974 631.0 631.0 639.0 631.0 639.0 2,639 634.89 -1.25%
2005-03-16 0 0.400 0.395 0.400 0.395 0.400 12,876,000 5,105,420 0.3965 639.0 631.0 639.0 631.0 639.0 8,060 633.41 1.27%
2005-03-15 0 0.395 0.395 0.400 0.395 0.405 3,990,000 1,591,250 0.3988 631.0 631.0 639.0 631.0 647.0 2,498 637.09 -1.25%
2005-03-14 0 0.400 0.395 0.400 0.395 0.405 8,820,000 3,530,720 0.4003 639.0 631.0 639.0 631.0 647.0 5,521 639.49 -1.23%
2005-03-11 0 0.405 0.405 0.410 0.405 0.410 2,544,000 1,031,550 0.4055 647.0 647.0 655.0 647.0 655.0 1,593 647.75 0.00%
2005-03-10 0 0.405 0.405 0.410 0.400 0.405 6,846,000 2,767,120 0.4042 647.0 647.0 655.0 639.0 647.0 4,285 645.70 -1.22%
2005-03-09 0 0.410 0.405 0.410 0.400 0.410 7,154,000 2,896,440 0.4049 655.0 647.0 655.0 639.0 655.0 4,478 646.77 2.50%
2005-03-08 0 0.400 0.400 0.405 0.400 0.405 15,264,000 6,116,430 0.4007 639.0 639.0 647.0 639.0 647.0 9,555 640.13 -2.44%
2005-03-07 0 0.410 0.405 0.410 0.400 0.420 15,496,000 6,310,270 0.4072 655.0 647.0 655.0 639.0 670.9 9,700 650.53 -2.38%
2005-03-04 0 0.420 0.415 0.420 0.415 0.430 22,620,000 9,515,550 0.4207 670.9 663.0 670.9 663.0 686.9 14,160 672.01 -2.33%
2005-03-03 0 0.430 0.425 0.430 0.420 0.430 10,448,000 4,429,280 0.4239 686.9 678.9 686.9 670.9 686.9 6,540 677.23 1.18%
2005-03-02 0 0.425 0.420 0.425 0.420 0.435 24,038,000 10,245,040 0.4262 678.9 670.9 678.9 670.9 694.9 15,047 680.85 -3.41%
2005-03-01 0 0.440 0.435 0.440 0.430 0.440 40,837,000 17,724,630 0.4340 702.9 694.9 702.9 686.9 702.9 25,563 693.36 -1.12%
2005-02-28 0 0.445 0.440 0.445 0.425 0.450 149,972,000 66,165,450 0.4412 710.9 702.9 710.9 678.9 718.9 93,880 704.79 5.95%
2005-02-25 0 0.420 0.415 0.420 0.415 0.430 69,750,625 29,452,370 0.4223 670.9 663.0 670.9 663.0 686.9 43,663 674.54 0.00%
2005-02-24 0 0.420 0.415 0.420 0.400 0.420 50,438,000 20,826,430 0.4129 670.9 663.0 670.9 639.0 670.9 31,573 659.62 5.00%
2005-02-23 0 0.400 0.400 0.405 0.400 0.410 7,590,000 3,059,840 0.4031 639.0 639.0 647.0 639.0 655.0 4,751 644.01 -2.44%
2005-02-22 0 0.410 0.405 0.410 0.400 0.410 12,330,000 4,987,600 0.4045 655.0 647.0 655.0 639.0 655.0 7,718 646.20 2.50%
2005-02-21 0 0.400 0.400 0.405 0.400 0.405 11,490,000 4,610,920 0.4013 639.0 639.0 647.0 639.0 647.0 7,193 641.07 1.27%
2005-02-18 0 0.395 0.395 0.400 0.390 0.400 2,090,000 825,550 0.3950 631.0 631.0 639.0 623.0 639.0 1,308 631.01 0.00%
2005-02-17 0 0.395 0.390 0.395 0.390 0.400 6,512,000 2,582,150 0.3965 631.0 623.0 631.0 623.0 639.0 4,076 633.44 -1.25%
2005-02-16 0 0.400 0.395 0.400 0.395 0.405 4,488,000 1,794,120 0.3998 639.0 631.0 639.0 631.0 647.0 2,809 638.61 0.00%
2005-02-15 0 0.400 0.395 0.400 0.390 0.400 2,822,000 1,117,740 0.3961 639.0 631.0 639.0 623.0 639.0 1,767 632.73 2.56%
2005-02-14 0 0.390 0.390 0.395 0.390 0.395 4,634,000 1,820,180 0.3928 623.0 623.0 631.0 623.0 631.0 2,901 627.47 0.00%
2005-02-08 0 0.390 0.390 0.395 0.390 0.395 8,128,000 3,191,060 0.3926 623.0 623.0 631.0 623.0 631.0 5,088 627.17 0.00%
2005-02-07 0 0.390 0.390 0.395 0.390 0.395 5,114,000 2,007,120 0.3925 623.0 623.0 631.0 623.0 631.0 3,201 626.97 0.00%
2005-02-04 0 0.390 0.390 0.395 0.390 0.395 1,430,000 558,530 0.3906 623.0 623.0 631.0 623.0 631.0 895 623.95 -1.27%
2005-02-03 0 0.395 0.390 0.395 0.390 0.395 2,140,000 836,600 0.3909 631.0 623.0 631.0 623.0 631.0 1,340 624.51 0.00%
2005-02-02 0 0.395 0.390 0.395 0.390 0.400 2,482,000 974,850 0.3928 631.0 623.0 631.0 623.0 639.0 1,554 627.44 1.28%
2005-02-01 0 0.390 0.390 0.395 0.390 0.400 5,762,000 2,286,160 0.3968 623.0 623.0 631.0 623.0 639.0 3,607 633.83 -2.50%
2005-01-31 0 0.400 0.395 0.400 0.395 0.400 3,220,000 1,285,800 0.3993 639.0 631.0 639.0 631.0 639.0 2,016 637.90 1.27%
2005-01-28 0 0.395 0.395 0.400 0.395 0.400 3,488,000 1,392,370 0.3992 631.0 631.0 639.0 631.0 639.0 2,183 637.70 0.00%
2005-01-27 0 0.395 0.395 0.400 0.395 0.405 4,136,000 1,650,150 0.3990 631.0 631.0 639.0 631.0 647.0 2,589 637.35 -1.25%
2005-01-26 0 0.405 0.400 0.405 0.405 0.410 8,720,000 3,540,750 0.4060 639.0 631.1 639.0 639.0 646.9 5,527 640.65 1.25%
2005-01-25 0 0.400 0.395 0.405 0.390 0.405 9,058,000 3,617,770 0.3994 631.1 623.2 639.0 615.3 639.0 5,741 630.16 2.56%
2005-01-24 0 0.390 0.390 0.395 0.390 0.395 2,132,000 833,120 0.3908 615.3 615.3 623.2 615.3 623.2 1,351 616.54 -1.27%
2005-01-21 0 0.395 0.390 0.395 0.390 0.395 1,898,000 741,970 0.3909 623.2 615.3 623.2 615.3 623.2 1,203 616.78 1.28%
2005-01-20 0 0.390 0.390 0.395 0.390 0.395 1,574,000 616,980 0.3920 615.3 615.3 623.2 615.3 623.2 998 618.46 0.00%
2005-01-19 0 0.390 0.390 0.395 0.390 0.400 2,450,000 967,560 0.3949 615.3 615.3 623.2 615.3 631.1 1,553 623.09 -1.27%
2005-01-18 0 0.395 0.390 0.395 0.390 0.395 2,240,000 880,350 0.3930 623.2 615.3 623.2 615.3 623.2 1,420 620.08 0.00%
2005-01-17 0 0.395 0.390 0.395 0.390 0.395 2,040,000 803,690 0.3940 623.2 615.3 623.2 615.3 623.2 1,293 621.58 0.00%
2005-01-14 0 0.395 0.390 0.395 0.390 0.395 3,054,000 1,193,960 0.3909 623.2 615.3 623.2 615.3 623.2 1,936 616.83 0.00%
2005-01-13 0 0.395 0.390 0.395 0.390 0.395 5,814,000 2,268,850 0.3902 623.2 615.3 623.2 615.3 623.2 3,685 615.71 1.28%
2005-01-12 0 0.390 0.390 0.395 0.390 0.400 4,684,000 1,831,840 0.3911 615.3 615.3 623.2 615.3 631.1 2,969 617.04 -1.27%
2005-01-11 0 0.395 0.390 0.395 0.395 0.400 4,520,000 1,787,200 0.3954 623.2 615.3 623.2 623.2 631.1 2,865 623.84 -1.25%
2005-01-10 0 0.400 0.395 0.400 0.390 0.400 5,970,000 2,344,350 0.3927 631.1 623.2 631.1 615.3 631.1 3,784 619.57 2.56%
2005-01-07 0 0.390 0.390 0.395 0.385 0.405 19,802,000 7,820,180 0.3949 615.3 615.3 623.2 607.4 639.0 12,551 623.09 -2.50%
2005-01-06 0 0.400 0.400 0.405 0.400 0.405 5,288,000 2,129,500 0.4027 631.1 631.1 639.0 631.1 639.0 3,352 635.37 0.00%
2005-01-05 0 0.400 0.400 0.405 0.400 0.415 11,630,000 4,669,500 0.4015 631.1 631.1 639.0 631.1 654.8 7,371 633.48 -2.44%
2005-01-04 0 0.410 0.410 0.415 0.410 0.415 9,648,000 3,959,470 0.4104 646.9 646.9 654.8 646.9 654.8 6,115 647.50 -1.20%
2005-01-03 0 0.415 0.415 0.420 0.410 0.420 6,460,000 2,679,590 0.4148 654.8 654.8 662.7 646.9 662.7 4,094 654.45 0.00%
2004-12-31 0 0.415 0.410 0.415 0.410 0.420 10,192,000 4,229,680 0.4150 654.8 646.9 654.8 646.9 662.7 6,460 654.77 0.00%
2004-12-30 0 0.415 0.410 0.415 0.410 0.415 5,028,000 2,081,630 0.4140 654.8 646.9 654.8 646.9 654.8 3,187 653.21 1.22%
2004-12-29 0 0.410 0.410 0.415 0.410 0.420 8,278,000 3,437,830 0.4153 646.9 646.9 654.8 646.9 662.7 5,247 655.24 -1.20%
2004-12-28 0 0.415 0.415 0.420 0.410 0.420 6,446,000 2,674,770 0.4150 654.8 654.8 662.7 646.9 662.7 4,086 654.69 -1.19%
2004-12-24 0 0.420 0.415 0.420 0.415 0.420 4,304,000 1,788,910 0.4156 662.7 654.8 662.7 654.8 662.7 2,728 655.78 2.44%
2004-12-23 0 0.410 0.410 0.415 0.410 0.420 10,122,000 4,200,080 0.4149 646.9 646.9 654.8 646.9 662.7 6,415 654.69 0.00%
2004-12-22 0 0.410 0.405 0.410 0.400 0.420 11,606,000 4,750,230 0.4093 646.9 639.0 646.9 631.1 662.7 7,356 645.76 -4.65%
2004-12-21 0 0.430 0.420 0.425 0.395 0.440 29,436,000 12,380,570 0.4206 678.4 662.7 670.5 623.2 694.2 18,657 663.60 -2.27%
2004-12-20 0 0.440 0.435 0.440 0.430 0.440 13,180,000 5,724,140 0.4343 694.2 686.3 694.2 678.4 694.2 8,354 685.23 2.33%
2004-12-17 0 0.430 0.425 0.430 0.425 0.435 10,798,000 4,640,860 0.4298 678.4 670.5 678.4 670.5 686.3 6,844 678.11 0.00%
2004-12-16 0 0.430 0.425 0.430 0.425 0.440 21,028,000 9,136,180 0.4345 678.4 670.5 678.4 670.5 694.2 13,328 685.50 -2.27%
2004-12-15 0 0.440 0.435 0.440 0.430 0.440 21,560,000 9,374,140 0.4348 694.2 686.3 694.2 678.4 694.2 13,665 686.00 2.33%
2004-12-14 0 0.430 0.430 0.435 0.425 0.435 18,804,000 8,087,230 0.4301 678.4 678.4 686.3 670.5 686.3 11,918 678.57 1.18%
2004-12-13 0 0.425 0.420 0.425 0.420 0.430 20,374,000 8,698,190 0.4269 670.5 662.7 670.5 662.7 678.4 12,913 673.59 0.00%
2004-12-10 0 0.425 0.420 0.425 0.415 0.425 17,916,000 7,517,720 0.4196 670.5 662.7 670.5 654.8 670.5 11,355 662.04 1.19%
2004-12-09 0 0.420 0.415 0.420 0.410 0.420 10,842,000 4,495,410 0.4146 662.7 654.8 662.7 646.9 662.7 6,872 654.19 1.20%
2004-12-08 0 0.415 0.410 0.415 0.410 0.420 12,354,000 5,137,680 0.4159 654.8 646.9 654.8 646.9 662.7 7,830 656.15 -1.19%
2004-12-07 0 0.420 0.415 0.420 0.415 0.425 19,090,000 8,028,030 0.4205 662.7 654.8 662.7 654.8 670.5 12,099 663.51 1.20%
2004-12-06 0 0.415 0.415 0.420 0.410 0.420 10,922,000 4,541,300 0.4158 654.8 654.8 662.7 646.9 662.7 6,922 656.02 2.47%
2004-12-03 0 0.405 0.405 0.410 0.405 0.420 9,952,000 4,103,690 0.4123 639.0 639.0 646.9 639.0 662.7 6,308 650.59 -1.22%
2004-12-02 0 0.410 0.410 0.415 0.410 0.425 17,766,000 7,421,280 0.4177 646.9 646.9 654.8 646.9 670.5 11,260 659.07 -2.38%
2004-12-01 0 0.420 0.415 0.420 0.400 0.420 32,780,000 13,487,430 0.4115 662.7 654.8 662.7 631.1 662.7 20,776 649.18 5.00%
2004-11-30 0 0.400 0.400 0.405 0.400 0.405 5,586,000 2,259,830 0.4046 631.1 631.1 639.0 631.1 639.0 3,540 638.29 -1.23%
2004-11-29 0 0.405 0.400 0.405 0.400 0.405 6,128,000 2,471,500 0.4033 639.0 631.1 639.0 631.1 639.0 3,884 636.33 1.25%
2004-11-26 0 0.400 0.400 0.405 0.400 0.405 4,284,000 1,716,050 0.4006 631.1 631.1 639.0 631.1 639.0 2,715 632.01 0.00%
2004-11-25 0 0.400 0.400 0.405 0.400 0.410 6,102,000 2,469,870 0.4048 631.1 631.1 639.0 631.1 646.9 3,867 638.62 -1.23%
2004-11-24 0 0.405 0.405 0.410 0.405 0.410 8,018,000 3,250,080 0.4053 639.0 639.0 646.9 639.0 646.9 5,082 639.54 0.00%
2004-11-23 0 0.405 0.405 0.410 0.405 0.410 9,856,000 4,008,020 0.4067 639.0 639.0 646.9 639.0 646.9 6,247 641.61 0.00%
2004-11-22 0 0.405 0.400 0.405 0.395 0.410 8,424,000 3,396,980 0.4033 639.0 631.1 639.0 623.2 646.9 5,339 636.23 1.25%
2004-11-19 0 0.400 0.400 0.405 0.400 0.405 6,020,000 2,433,240 0.4042 631.1 631.1 639.0 631.1 639.0 3,816 637.72 0.00%
2004-11-18 0 0.400 0.400 0.405 0.400 0.405 10,836,000 4,340,590 0.4006 631.1 631.1 639.0 631.1 639.0 6,868 632.01 -1.23%
2004-11-17 0 0.405 0.400 0.405 0.400 0.405 7,812,000 3,130,280 0.4007 639.0 631.1 639.0 631.1 639.0 4,951 632.21 0.00%
2004-11-16 0 0.405 0.405 0.410 0.405 0.410 11,398,000 4,623,690 0.4057 639.0 639.0 646.9 639.0 646.9 7,224 640.03 -1.22%
2004-11-15 0 0.410 0.405 0.410 0.405 0.410 5,720,000 2,335,150 0.4082 646.9 639.0 646.9 639.0 646.9 3,625 644.11 0.00%
2004-11-12 0 0.410 0.410 0.415 0.405 0.415 6,932,000 2,841,720 0.4099 646.9 646.9 654.8 639.0 654.8 4,394 646.79 1.23%
2004-11-11 0 0.405 0.405 0.410 0.405 0.410 4,117,000 1,680,510 0.4082 639.0 639.0 646.9 639.0 646.9 2,609 644.02 -1.22%
2004-11-10 0 0.410 0.410 0.415 0.410 0.415 7,438,000 3,050,870 0.4102 646.9 646.9 654.8 646.9 654.8 4,714 647.16 -1.20%
2004-11-09 0 0.415 0.410 0.415 0.405 0.415 6,904,000 2,832,550 0.4103 654.8 646.9 654.8 639.0 654.8 4,376 647.32 0.00%
2004-11-08 0 0.415 0.410 0.415 0.410 0.415 8,424,000 3,469,850 0.4119 654.8 646.9 654.8 646.9 654.8 5,339 649.88 1.22%
2004-11-05 0 0.410 0.410 0.415 0.410 0.420 6,134,000 2,542,740 0.4145 646.9 646.9 654.8 646.9 662.7 3,888 654.03 0.00%
2004-11-04 0 0.410 0.410 0.415 0.410 0.420 14,028,000 5,794,030 0.4130 646.9 646.9 654.8 646.9 662.7 8,891 651.67 -1.20%
2004-11-03 0 0.415 0.415 0.420 0.415 0.420 15,071,000 6,282,105 0.4168 654.8 654.8 662.7 654.8 662.7 9,552 657.67 -1.19%
2004-11-02 0 0.420 0.415 0.420 0.410 0.420 26,010,000 10,805,210 0.4154 662.7 654.8 662.7 646.9 662.7 16,485 655.44 3.70%
2004-11-01 0 0.405 0.405 0.410 0.395 0.410 10,882,000 4,370,620 0.4016 639.0 639.0 646.9 623.2 646.9 6,897 633.69 1.25%
2004-10-29 0 0.400 0.395 0.400 0.395 0.400 5,770,000 2,291,150 0.3971 631.1 623.2 631.1 623.2 631.1 3,657 626.50 0.00%
2004-10-28 0 0.400 0.395 0.400 0.395 0.400 5,540,000 2,194,730 0.3962 631.1 623.2 631.1 623.2 631.1 3,511 625.05 1.27%
2004-10-27 0 0.395 0.395 0.400 0.390 0.400 5,960,000 2,354,150 0.3950 623.2 623.2 631.1 615.3 631.1 3,777 623.20 1.28%
2004-10-26 0 0.390 0.390 0.395 0.385 0.390 7,734,000 2,997,260 0.3875 615.3 615.3 623.2 607.4 615.3 4,902 611.45 0.00%
2004-10-25 0 0.390 0.385 0.390 0.380 0.390 8,452,000 3,270,920 0.3870 615.3 607.4 615.3 599.6 615.3 5,357 610.59 -1.27%
2004-10-21 0 0.395 0.390 0.395 0.390 0.400 3,762,000 1,478,310 0.3930 623.2 615.3 623.2 615.3 631.1 2,384 620.00 0.00%
2004-10-20 0 0.395 0.395 0.400 0.395 0.400 6,500,000 2,576,390 0.3964 623.2 623.2 631.1 623.2 631.1 4,120 625.37 0.00%
2004-10-19 0 0.395 0.395 0.400 0.395 0.405 4,128,000 1,642,480 0.3979 623.2 623.2 631.1 623.2 639.0 2,616 627.77 0.00%
2004-10-18 0 0.395 0.395 0.400 0.395 0.400 3,778,000 1,501,700 0.3975 623.2 623.2 631.1 623.2 631.1 2,395 627.14 -1.25%
2004-10-15 0 0.400 0.395 0.400 0.395 0.400 4,784,000 1,895,460 0.3962 631.1 623.2 631.1 623.2 631.1 3,032 625.12 0.00%
2004-10-14 0 0.400 0.395 0.400 0.395 0.400 5,754,000 2,275,530 0.3955 631.1 623.2 631.1 623.2 631.1 3,647 623.96 0.00%
2004-10-13 0 0.400 0.395 0.405 0.395 0.405 9,206,000 3,683,720 0.4001 631.1 623.2 639.0 623.2 639.0 5,835 631.33 -1.23%
2004-10-12 0 0.405 0.405 0.410 0.400 0.410 5,172,000 2,095,860 0.4052 639.0 639.0 646.9 631.1 646.9 3,278 639.36 0.00%
2004-10-11 0 0.405 0.405 0.410 0.400 0.410 3,802,000 1,540,920 0.4053 639.0 639.0 646.9 631.1 646.9 2,410 639.45 -1.22%
2004-10-08 0 0.410 0.405 0.410 0.405 0.420 18,688,800 7,668,782 0.4103 646.9 639.0 646.9 639.0 662.7 11,845 647.42 -2.38%
2004-10-07 0 0.420 0.415 0.420 0.415 0.425 18,942,000 7,961,780 0.4203 662.7 654.8 662.7 654.8 670.5 12,006 663.17 -1.18%
2004-10-06 0 0.425 0.420 0.425 0.415 0.425 69,408,000 28,995,660 0.4178 670.5 662.7 670.5 654.8 670.5 43,991 659.12 4.94%
2004-10-05 0 0.405 0.405 0.410 0.390 0.410 30,032,000 12,006,450 0.3998 639.0 639.0 646.9 615.3 646.9 19,035 630.77 2.53%
2004-10-04 0 0.395 0.395 0.400 0.390 0.400 18,284,000 7,221,600 0.3950 623.2 623.2 631.1 615.3 631.1 11,589 623.17 1.28%
2004-09-30 0 0.390 0.390 0.395 0.390 0.400 20,296,000 7,970,020 0.3927 615.3 615.3 623.2 615.3 631.1 12,864 619.57 0.00%
2004-09-28 0 0.390 0.385 0.390 0.385 0.395 28,768,000 11,257,000 0.3913 615.3 607.4 615.3 607.4 623.2 18,233 617.38 -2.50%
2004-09-27 0 0.400 0.400 0.405 0.395 0.410 14,998,000 6,002,530 0.4002 631.1 631.1 639.0 623.2 646.9 9,506 631.46 -1.23%
2004-09-24 0 0.405 0.405 0.415 0.405 0.415 9,770,000 4,002,820 0.4097 639.0 639.0 654.8 639.0 654.8 6,192 646.42 -3.57%
2004-09-23 0 0.420 0.415 0.420 0.410 0.420 17,096,000 7,105,740 0.4156 662.7 654.8 662.7 646.9 662.7 10,836 655.78 0.00%
2004-09-22 0 0.420 0.420 0.425 0.415 0.435 54,222,000 23,104,110 0.4261 662.7 662.7 670.5 654.8 686.3 34,366 672.29 -1.18%
2004-09-21 0 0.425 0.415 0.425 0.415 0.425 25,146,000 10,501,730 0.4176 670.5 654.8 670.5 654.8 670.5 15,938 658.92 1.19%
2004-09-20 0 0.435 0.435 0.440 0.430 0.440 20,572,000 8,901,640 0.4327 662.7 662.7 670.3 655.0 670.3 13,504 659.17 0.00%
2004-09-17 0 0.435 0.430 0.435 0.430 0.440 30,660,000 13,245,870 0.4320 662.7 655.0 662.7 655.0 670.3 20,127 658.13 -1.14%
2004-09-16 0 0.440 0.435 0.440 0.435 0.445 40,012,000 17,583,010 0.4394 670.3 662.7 670.3 662.7 677.9 26,266 669.43 0.00%
2004-09-15 0 0.440 0.435 0.440 0.435 0.440 27,664,000 12,077,180 0.4366 670.3 662.7 670.3 662.7 670.3 18,160 665.05 0.00%
2004-09-14 0 0.440 0.435 0.440 0.425 0.440 58,870,000 25,381,040 0.4311 670.3 662.7 670.3 647.4 670.3 38,645 656.78 4.76%
2004-09-13 0 0.420 0.420 0.425 0.420 0.430 16,490,000 6,969,280 0.4226 639.8 639.8 647.4 639.8 655.0 10,825 643.83 -1.18%
2004-09-10 0 0.425 0.420 0.425 0.420 0.425 6,908,000 2,905,240 0.4206 647.4 639.8 647.4 639.8 647.4 4,535 640.67 1.19%
2004-09-09 0 0.420 0.420 0.425 0.415 0.430 34,976,000 14,920,170 0.4266 639.8 639.8 647.4 632.2 655.0 22,960 649.84 1.20%
2004-09-08 0 0.415 0.415 0.420 0.415 0.420 11,738,000 4,903,110 0.4177 632.2 632.2 639.8 632.2 639.8 7,705 636.33 -1.19%
2004-09-07 0 0.420 0.415 0.420 0.410 0.420 17,460,000 7,218,280 0.4134 639.8 632.2 639.8 624.6 639.8 11,462 629.78 1.20%
2004-09-06 0 0.415 0.410 0.415 0.415 0.420 9,158,000 3,800,970 0.4150 632.2 624.6 632.2 632.2 639.8 6,012 632.26 0.00%
2004-09-03 0 0.415 0.415 0.420 0.415 0.430 14,184,000 5,945,900 0.4192 632.2 632.2 639.8 632.2 655.0 9,311 638.59 -2.35%
2004-09-02 0 0.425 0.420 0.425 0.410 0.430 26,024,000 10,942,390 0.4205 647.4 639.8 647.4 624.6 655.0 17,083 640.53 3.66%
2004-09-01 0 0.410 0.410 0.415 0.410 0.415 8,942,000 3,700,730 0.4139 624.6 624.6 632.2 624.6 632.2 5,870 630.46 1.23%
2004-08-31 0 0.405 0.405 0.410 0.405 0.415 10,824,000 4,404,130 0.4069 617.0 617.0 624.6 617.0 632.2 7,105 619.83 0.00%
2004-08-30 0 0.405 0.410 0.415 0.405 0.420 10,774,000 4,460,660 0.4140 617.0 624.6 632.2 617.0 639.8 7,073 630.70 -3.57%
2004-08-27 0 0.420 0.420 0.425 0.420 0.425 6,346,000 2,677,080 0.4219 639.8 639.8 647.4 639.8 647.4 4,166 642.63 0.00%
2004-08-26 0 0.420 0.420 0.425 0.420 0.430 5,324,000 2,241,710 0.4211 639.8 639.8 647.4 639.8 655.0 3,495 641.42 -1.18%
2004-08-25 0 0.425 0.425 0.430 0.410 0.430 12,698,000 5,341,980 0.4207 647.4 647.4 655.0 624.6 655.0 8,336 640.87 3.66%
2004-08-24 0 0.410 0.405 0.410 0.400 0.410 4,596,000 1,870,780 0.4070 624.6 617.0 624.6 609.3 624.6 3,017 620.08 2.50%
2004-08-23 0 0.400 0.400 0.405 0.400 0.410 4,022,000 1,628,060 0.4048 609.3 609.3 617.0 609.3 624.6 2,640 616.64 0.00%
2004-08-20 0 0.400 0.400 0.405 0.400 0.410 4,814,000 1,943,110 0.4036 609.3 609.3 617.0 609.3 624.6 3,160 614.88 -2.44%
2004-08-19 0 0.410 0.405 0.410 0.405 0.415 6,322,000 2,591,270 0.4099 624.6 617.0 624.6 617.0 632.2 4,150 624.40 2.50%
2004-08-18 0 0.400 0.400 0.405 0.390 0.405 7,954,000 3,158,990 0.3972 609.3 609.3 617.0 594.1 617.0 5,221 605.01 0.00%
2004-08-17 0 0.400 0.400 0.405 0.395 0.415 20,284,000 8,236,350 0.4061 609.3 609.3 617.0 601.7 632.2 13,315 618.56 -2.44%
2004-08-16 0 0.410 0.405 0.410 0.400 0.415 5,156,000 2,089,220 0.4052 624.6 617.0 624.6 609.3 632.2 3,385 617.27 -2.38%
2004-08-13 0 0.420 0.415 0.420 0.415 0.425 1,390,000 579,190 0.4167 639.8 632.2 639.8 632.2 647.4 912 634.76 -1.18%
2004-08-12 0 0.425 0.420 0.425 0.415 0.425 4,436,000 1,864,610 0.4203 647.4 639.8 647.4 632.2 647.4 2,912 640.32 0.00%
2004-08-11 0 0.425 0.420 0.425 0.420 0.435 4,674,000 1,986,770 0.4251 647.4 639.8 647.4 639.8 662.7 3,068 647.53 0.00%
2004-08-10 0 0.425 0.420 0.430 0.420 0.430 3,728,000 1,585,260 0.4252 647.4 639.8 655.0 639.8 655.0 2,447 647.78 -1.16%
2004-08-09 0 0.430 0.425 0.430 0.425 0.435 2,878,000 1,236,410 0.4296 655.0 647.4 655.0 647.4 662.7 1,889 654.45 0.00%
2004-08-06 0 0.430 0.430 0.435 0.430 0.435 3,190,000 1,377,310 0.4318 655.0 655.0 662.7 655.0 662.7 2,094 657.72 -1.15%
2004-08-05 0 0.435 0.435 0.440 0.435 0.440 3,850,000 1,684,900 0.4376 662.7 662.7 670.3 662.7 670.3 2,527 666.68 0.00%
2004-08-04 0 0.435 0.435 0.440 0.425 0.435 6,502,000 2,805,580 0.4315 662.7 662.7 670.3 647.4 662.7 4,268 657.32 0.00%
2004-08-03 0 0.435 0.430 0.435 0.425 0.445 7,460,000 3,233,940 0.4335 662.7 655.0 662.7 647.4 677.9 4,897 660.38 0.00%
2004-08-02 0 0.435 0.435 0.440 0.435 0.445 8,614,000 3,780,960 0.4389 662.7 662.7 670.3 662.7 677.9 5,655 668.65 -2.25%
2004-07-30 0 0.445 0.445 0.450 0.440 0.450 13,192,000 5,900,460 0.4473 677.9 677.9 685.5 670.3 685.5 8,660 681.36 1.14%
2004-07-29 0 0.440 0.440 0.445 0.435 0.450 10,884,000 4,801,700 0.4412 670.3 670.3 677.9 662.7 685.5 7,145 672.06 -2.22%
2004-07-28 0 0.450 0.445 0.450 0.445 0.460 11,266,000 5,068,510 0.4499 685.5 677.9 685.5 677.9 700.7 7,396 685.35 0.00%
2004-07-27 0 0.450 0.445 0.450 0.445 0.470 36,386,000 16,612,650 0.4566 685.5 677.9 685.5 677.9 716.0 23,885 695.52 -3.23%
2004-07-26 0 0.465 0.460 0.465 0.435 0.465 28,776,000 12,978,690 0.4510 708.4 700.7 708.4 662.7 708.4 18,890 687.07 5.68%
2004-07-23 0 0.440 0.435 0.440 0.435 0.445 8,368,000 3,656,870 0.4370 670.3 662.7 670.3 662.7 677.9 5,493 665.72 0.00%
2004-07-22 0 0.440 0.435 0.440 0.435 0.445 6,154,000 2,680,590 0.4356 670.3 662.7 670.3 662.7 677.9 4,040 663.55 -1.12%
2004-07-21 0 0.445 0.440 0.445 0.440 0.450 5,348,000 2,388,570 0.4466 677.9 670.3 677.9 670.3 685.5 3,511 680.38 0.00%
2004-07-20 0 0.445 0.445 0.450 0.435 0.455 11,050,000 4,923,920 0.4456 677.9 677.9 685.5 662.7 693.1 7,254 678.81 0.00%
2004-07-19 0 0.445 0.440 0.445 0.440 0.450 5,120,000 2,278,250 0.4450 677.9 670.3 677.9 670.3 685.5 3,361 677.85 -1.11%
2004-07-16 0 0.450 0.445 0.450 0.425 0.450 14,046,000 6,194,030 0.4410 685.5 677.9 685.5 647.4 685.5 9,220 671.77 3.45%
2004-07-15 0 0.435 0.430 0.435 0.430 0.435 4,528,000 1,953,650 0.4315 662.7 655.0 662.7 655.0 662.7 2,972 657.27 -1.14%
2004-07-14 0 0.440 0.435 0.440 0.430 0.455 16,866,000 7,406,610 0.4391 670.3 662.7 670.3 655.0 693.1 11,072 668.97 -2.22%
2004-07-13 0 0.450 0.445 0.450 0.440 0.465 33,304,000 14,938,580 0.4486 685.5 677.9 685.5 670.3 708.4 21,862 683.31 -3.23%
2004-07-12 0 0.465 0.465 0.470 0.455 0.480 63,666,000 29,859,950 0.4690 708.4 708.4 716.0 693.1 731.2 41,793 714.47 -1.06%
2004-07-09 0 0.470 0.465 0.470 0.455 0.470 25,766,000 11,953,610 0.4639 716.0 708.4 716.0 693.1 716.0 16,914 706.73 3.30%
2004-07-08 0 0.455 0.450 0.460 0.450 0.475 25,092,000 11,592,980 0.4620 693.1 685.5 700.7 685.5 723.6 16,472 703.82 -2.15%
2004-07-07 0 0.465 0.465 0.470 0.445 0.470 25,098,000 11,488,980 0.4578 708.4 708.4 716.0 677.9 716.0 16,475 697.34 2.20%
2004-07-06 0 0.455 0.450 0.455 0.445 0.455 19,674,000 8,853,030 0.4500 693.1 685.5 693.1 677.9 693.1 12,915 685.49 0.00%
2004-07-05 0 0.455 0.450 0.455 0.445 0.460 27,478,000 12,409,730 0.4516 693.1 685.5 693.1 677.9 700.7 18,038 687.99 3.41%
2004-07-02 0 0.440 0.435 0.440 0.415 0.445 47,518,000 20,558,980 0.4327 670.3 662.7 670.3 632.2 677.9 31,193 659.09 4.76%
2004-06-30 0 0.420 0.415 0.420 0.405 0.420 17,282,000 7,161,440 0.4144 639.8 632.2 639.8 617.0 639.8 11,345 631.26 3.70%
2004-06-29 0 0.405 0.400 0.405 0.400 0.410 5,422,000 2,193,270 0.4045 617.0 609.3 617.0 609.3 624.6 3,559 616.22 0.00%
2004-06-28 0 0.405 0.405 0.410 0.400 0.410 5,620,000 2,280,990 0.4059 617.0 617.0 624.6 609.3 624.6 3,689 618.29 1.25%
2004-06-25 0 0.400 0.400 0.405 0.400 0.410 3,076,000 1,238,180 0.4025 609.3 609.3 617.0 609.3 624.6 2,019 613.20 -2.44%
2004-06-24 0 0.410 0.405 0.410 0.400 0.410 8,188,000 3,328,710 0.4065 624.6 617.0 624.6 609.3 624.6 5,375 619.30 2.50%
2004-06-23 0 0.400 0.395 0.405 0.395 0.405 6,100,000 2,435,840 0.3993 609.3 601.7 617.0 601.7 617.0 4,004 608.30 1.27%
2004-06-21 0 0.395 0.395 0.400 0.385 0.395 2,766,000 1,077,830 0.3897 601.7 601.7 609.3 586.5 601.7 1,816 593.61 2.60%
2004-06-18 0 0.385 0.385 0.390 0.385 0.400 8,610,000 3,385,050 0.3932 586.5 586.5 594.1 586.5 609.3 5,652 598.91 -3.75%
2004-06-17 0 0.400 0.395 0.400 0.395 0.405 10,410,000 4,151,080 0.3988 609.3 601.7 609.3 601.7 617.0 6,834 607.45 0.00%
2004-06-16 0 0.400 0.395 0.400 0.395 0.410 8,732,000 3,508,760 0.4018 609.3 601.7 609.3 601.7 624.6 5,732 612.13 0.00%
2004-06-15 0 0.400 0.395 0.400 0.395 0.410 7,518,000 3,009,480 0.4003 609.3 601.7 609.3 601.7 624.6 4,935 609.81 0.00%
2004-06-14 0 0.400 0.400 0.405 0.400 0.420 17,310,000 7,081,920 0.4091 609.3 609.3 617.0 609.3 639.8 11,363 623.24 -3.61%
2004-06-11 0 0.415 0.410 0.415 0.395 0.415 24,508,000 9,972,560 0.4069 632.2 624.6 632.2 601.7 632.2 16,088 619.87 3.75%
2004-06-10 0 0.400 0.395 0.400 0.390 0.400 6,198,000 2,446,540 0.3947 609.3 601.7 609.3 594.1 609.3 4,069 601.32 0.00%
2004-06-09 0 0.400 0.395 0.400 0.385 0.400 6,162,000 2,410,550 0.3912 609.3 601.7 609.3 586.5 609.3 4,045 595.93 1.27%
2004-06-08 0 0.395 0.390 0.395 0.390 0.410 5,064,000 2,008,800 0.3967 601.7 594.1 601.7 594.1 624.6 3,324 604.29 -2.47%
2004-06-07 0 0.405 0.400 0.405 0.395 0.405 9,415,500 3,738,485 0.3971 617.0 609.3 617.0 601.7 617.0 6,181 604.86 5.19%
2004-06-04 0 0.385 0.385 0.390 0.370 0.385 4,494,000 1,715,150 0.3817 586.5 586.5 594.1 563.6 586.5 2,950 581.39 2.67%
2004-06-03 0 0.375 0.375 0.380 0.370 0.400 12,830,000 4,940,970 0.3851 571.3 571.3 578.9 563.6 609.3 8,422 586.66 -5.06%
2004-06-02 0 0.395 0.395 0.400 0.390 0.410 14,910,000 5,952,930 0.3993 601.7 601.7 609.3 594.1 624.6 9,788 608.21 -2.47%
2004-06-01 0 0.405 0.405 0.410 0.380 0.410 37,012,000 14,710,750 0.3975 617.0 617.0 624.6 578.9 624.6 24,296 605.47 9.46%
2004-05-31 0 0.370 0.365 0.370 0.350 0.370 18,064,000 6,504,880 0.3601 563.6 556.0 563.6 533.2 563.6 11,858 548.56 5.71%
2004-05-28 0 0.350 0.350 0.355 0.340 0.355 8,090,000 2,786,650 0.3445 533.2 533.2 540.8 517.9 540.8 5,311 524.73 4.48%
2004-05-27 0 0.335 0.330 0.335 0.320 0.340 8,930,000 2,924,200 0.3275 510.3 502.7 510.3 487.5 517.9 5,862 498.84 4.69%
2004-05-25 0 0.320 0.315 0.320 0.310 0.320 1,960,000 612,600 0.3126 487.5 479.9 487.5 472.2 487.5 1,287 476.13 1.59%
2004-05-24 0 0.315 0.310 0.315 0.305 0.325 5,706,000 1,791,890 0.3140 479.9 472.2 479.9 464.6 495.1 3,746 478.39 0.00%
2004-05-21 0 0.315 0.315 0.320 0.290 0.320 8,014,000 2,450,950 0.3058 479.9 479.9 487.5 441.8 487.5 5,261 465.89 6.78%
2004-05-20 1 - - - - - 0 0 - 449.4 - - - - 0 - 0.00%
2004-05-19 0 0.295 0.295 0.300 0.290 0.305 6,748,000 2,005,310 0.2972 449.4 449.4 457.0 441.8 464.6 4,430 452.70 1.72%
2004-05-18 0 0.290 0.290 0.295 0.280 0.295 3,202,000 907,500 0.2834 441.8 441.8 449.4 426.5 449.4 2,102 431.74 3.57%
2004-05-17 0 0.280 0.275 0.280 0.275 0.300 8,246,000 2,290,630 0.2778 426.5 418.9 426.5 418.9 457.0 5,413 423.17 -8.20%
2004-05-14 0 0.305 0.305 0.310 0.300 0.325 5,326,000 1,659,590 0.3116 464.6 464.6 472.2 457.0 495.1 3,496 474.68 -4.69%
2004-05-13 0 0.320 0.320 0.325 0.320 0.330 1,050,000 343,750 0.3274 487.5 487.5 495.1 487.5 502.7 689 498.72 -3.03%
2004-05-12 0 0.330 0.330 0.340 0.330 0.340 2,706,000 911,900 0.3370 502.7 502.7 517.9 502.7 517.9 1,776 513.36 3.13%
2004-05-11 0 0.320 0.320 0.335 0.320 0.335 8,024,000 2,645,300 0.3297 487.5 487.5 510.3 487.5 510.3 5,267 502.21 -5.88%
2004-05-10 0 0.340 0.335 0.340 0.330 0.360 7,632,000 2,627,410 0.3443 517.9 510.3 517.9 502.7 548.4 5,010 524.43 -6.85%
2004-05-07 0 0.365 0.360 0.365 0.360 0.370 1,060,000 386,900 0.3650 556.0 548.4 556.0 548.4 563.6 696 556.03 0.00%
2004-05-06 0 0.365 0.365 0.370 0.365 0.375 1,620,000 602,800 0.3721 556.0 556.0 563.6 556.0 571.3 1,063 566.84 -1.35%
2004-05-05 0 0.370 0.365 0.370 0.365 0.375 906,000 332,720 0.3672 563.6 556.0 563.6 556.0 571.3 595 559.44 0.00%
2004-05-04 0 0.370 0.365 0.375 0.360 0.370 2,308,000 847,220 0.3671 563.6 556.0 571.3 548.4 563.6 1,515 559.19 1.37%
2004-05-03 0 0.365 0.365 0.370 0.360 0.370 2,188,000 799,420 0.3654 556.0 556.0 563.6 548.4 563.6 1,436 556.58 1.39%
2004-04-30 0 0.360 0.360 0.365 0.355 0.370 5,594,000 2,018,770 0.3609 548.4 548.4 556.0 540.8 563.6 3,672 549.75 -2.70%
2004-04-29 0 0.370 0.365 0.370 0.360 0.375 3,362,000 1,236,470 0.3678 563.6 556.0 563.6 548.4 571.3 2,207 560.26 -1.33%
2004-04-28 0 0.375 0.375 0.380 0.370 0.375 1,334,000 499,740 0.3746 571.3 571.3 578.9 563.6 571.3 876 570.68 1.35%
2004-04-27 0 0.370 0.370 0.375 0.370 0.375 828,000 308,610 0.3727 563.6 563.6 571.3 563.6 571.3 544 567.78 -1.33%
2004-04-26 0 0.375 0.370 0.375 0.365 0.380 1,644,000 608,000 0.3698 571.3 563.6 571.3 556.0 578.9 1,079 563.38 -1.32%
2004-04-23 0 0.380 0.380 0.385 0.370 0.385 3,580,000 1,354,760 0.3784 578.9 578.9 586.5 563.6 586.5 2,350 576.48 4.11%
2004-04-22 0 0.365 0.365 0.370 0.365 0.375 4,392,000 1,622,360 0.3694 556.0 556.0 563.6 556.0 571.3 2,883 562.71 -1.35%
2004-04-21 0 0.370 0.370 0.375 0.365 0.380 6,460,000 2,394,230 0.3706 563.6 563.6 571.3 556.0 578.9 4,241 564.59 -3.90%
2004-04-20 0 0.385 0.380 0.390 0.385 0.405 5,308,000 2,073,820 0.3907 586.5 578.9 594.1 586.5 617.0 3,484 595.17 -4.94%
2004-04-19 0 0.405 0.405 0.410 0.400 0.405 2,078,000 840,150 0.4043 617.0 617.0 624.6 609.3 617.0 1,364 615.90 1.25%
2004-04-16 0 0.400 0.395 0.405 0.395 0.405 3,146,000 1,250,170 0.3974 609.3 601.7 617.0 601.7 617.0 2,065 605.36 1.27%
2004-04-15 0 0.395 0.390 0.395 0.390 0.400 3,308,000 1,306,890 0.3951 601.7 594.1 601.7 594.1 609.3 2,172 601.83 -1.25%
2004-04-14 0 0.400 0.400 0.405 0.400 0.420 3,408,000 1,385,140 0.4064 609.3 609.3 617.0 609.3 639.8 2,237 619.15 -3.61%
2004-04-13 0 0.415 0.415 0.420 0.415 0.425 1,906,000 792,570 0.4158 632.2 632.2 639.8 632.2 647.4 1,251 633.46 -1.19%
2004-04-08 0 0.420 0.415 0.420 0.415 0.420 1,418,000 593,870 0.4188 639.8 632.2 639.8 632.2 639.8 931 637.99 1.20%
2004-04-07 0 0.415 0.415 0.420 0.410 0.415 2,504,000 1,034,660 0.4132 632.2 632.2 639.8 624.6 632.2 1,644 629.46 1.22%
2004-04-06 0 0.410 0.410 0.415 0.405 0.415 3,780,000 1,552,800 0.4108 624.6 624.6 632.2 617.0 632.2 2,481 625.79 1.23%
2004-04-02 0 0.405 0.405 0.410 0.400 0.405 2,800,000 1,127,600 0.4027 617.0 617.0 624.6 609.3 617.0 1,838 613.48 1.25%
2004-04-01 0 0.400 0.400 0.410 0.400 0.405 978,000 395,180 0.4041 609.3 609.3 624.6 609.3 617.0 642 615.54 -1.23%
2004-03-31 0 0.405 0.400 0.405 0.400 0.410 1,926,000 781,180 0.4056 617.0 609.3 617.0 609.3 624.6 1,264 617.87 0.00%
2004-03-30 0 0.405 0.405 0.410 0.405 0.405 1,474,000 596,970 0.4050 617.0 617.0 624.6 617.0 617.0 968 616.96 0.00%
2004-03-29 0 0.405 0.400 0.405 0.395 0.405 2,540,000 1,019,660 0.4014 617.0 609.3 617.0 601.7 617.0 1,667 611.54 0.00%
2004-03-26 0 0.405 0.405 0.410 0.405 0.415 5,050,000 2,069,120 0.4097 617.0 617.0 624.6 617.0 632.2 3,315 624.16 0.00%
2004-03-25 0 0.405 0.405 0.410 0.400 0.410 2,490,000 1,008,670 0.4051 617.0 617.0 624.6 609.3 624.6 1,635 617.09 0.00%
2004-03-24 0 0.405 0.405 0.410 0.405 0.410 2,742,000 1,113,290 0.4060 617.0 617.0 624.6 617.0 624.6 1,800 618.50 0.00%
2004-03-23 0 0.405 0.400 0.405 0.395 0.405 2,558,000 1,022,610 0.3998 617.0 609.3 617.0 601.7 617.0 1,679 608.99 1.25%
2004-03-22 0 0.400 0.395 0.400 0.390 0.405 4,804,000 1,920,740 0.3998 609.3 601.7 609.3 594.1 617.0 3,154 609.07 -2.44%
2004-03-19 0 0.410 0.410 0.415 0.410 0.420 1,634,000 672,440 0.4115 624.6 624.6 632.2 624.6 639.8 1,073 626.91 0.00%
2004-03-18 0 0.410 0.405 0.410 0.410 0.415 4,434,000 1,821,990 0.4109 624.6 617.0 624.6 624.6 632.2 2,911 625.97 0.00%
2004-03-17 0 0.410 0.410 0.415 0.410 0.420 4,624,000 1,922,860 0.4158 624.6 624.6 632.2 624.6 639.8 3,035 633.48 1.23%
2004-03-16 0 0.405 0.405 0.410 0.400 0.410 4,268,000 1,722,950 0.4037 617.0 617.0 624.6 609.3 624.6 2,802 614.96 -1.22%
2004-03-15 0 0.410 0.410 0.415 0.410 0.420 8,266,000 3,434,250 0.4155 624.6 624.6 632.2 624.6 639.8 5,426 632.90 1.23%
2004-03-12 0 0.405 0.400 0.405 0.380 0.405 16,718,000 6,540,860 0.3912 617.0 609.3 617.0 578.9 617.0 10,974 596.01 -1.22%
2004-03-11 0 0.410 0.410 0.415 0.410 0.430 16,028,000 6,721,770 0.4194 624.6 624.6 632.2 624.6 655.0 10,521 638.86 -5.75%
2004-03-10 0 0.435 0.430 0.435 0.430 0.445 11,954,000 5,167,790 0.4323 662.7 655.0 662.7 655.0 677.9 7,847 658.56 -2.25%
2004-03-09 0 0.445 0.440 0.445 0.445 0.450 5,336,000 2,374,720 0.4450 677.9 670.3 677.9 677.9 685.5 3,503 677.95 0.00%
2004-03-08 0 0.445 0.445 0.450 0.445 0.455 3,242,000 1,454,210 0.4486 677.9 677.9 685.5 677.9 693.1 2,128 683.31 0.00%
2004-03-05 0 0.445 0.445 0.450 0.445 0.450 5,254,000 2,362,350 0.4496 677.9 677.9 685.5 677.9 685.5 3,449 684.95 -1.11%
2004-03-04 0 0.450 0.445 0.450 0.445 0.450 5,918,000 2,654,360 0.4485 685.5 677.9 685.5 677.9 685.5 3,885 683.26 0.00%
2004-03-03 0 0.450 0.445 0.450 0.440 0.455 8,982,000 4,006,640 0.4461 685.5 677.9 685.5 670.3 693.1 5,896 679.53 0.00%
2004-03-02 0 0.450 0.450 0.455 0.450 0.460 7,410,000 3,373,670 0.4553 685.5 685.5 693.1 685.5 700.7 4,864 693.56 -1.10%
2004-03-01 0 0.455 0.455 0.460 0.455 0.465 12,832,000 5,877,430 0.4580 693.1 693.1 700.7 693.1 708.4 8,423 697.74 -1.09%
2004-02-27 0 0.460 0.460 0.465 0.460 0.465 4,024,000 1,860,470 0.4623 700.7 700.7 708.4 700.7 708.4 2,642 704.31 -1.08%
2004-02-26 0 0.465 0.465 0.470 0.455 0.470 8,906,000 4,118,770 0.4625 708.4 708.4 716.0 693.1 716.0 5,846 704.51 2.20%
2004-02-25 0 0.455 0.455 0.460 0.455 0.470 11,132,000 5,151,870 0.4628 693.1 693.1 700.7 693.1 716.0 7,308 705.01 -3.19%
2004-02-24 0 0.470 0.465 0.470 0.460 0.475 13,340,000 6,235,880 0.4675 716.0 708.4 716.0 700.7 723.6 8,757 712.10 1.08%
2004-02-23 0 0.465 0.465 0.470 0.455 0.470 14,174,000 6,546,030 0.4618 708.4 708.4 716.0 693.1 716.0 9,304 703.54 0.00%
2004-02-20 0 0.465 0.460 0.465 0.460 0.480 16,248,000 7,597,030 0.4676 708.4 700.7 708.4 700.7 731.2 10,666 712.27 -1.06%
2004-02-19 0 0.470 0.470 0.475 0.470 0.485 19,986,000 9,508,940 0.4758 716.0 716.0 723.6 716.0 738.8 13,120 724.78 -1.05%
2004-02-18 0 0.475 0.475 0.480 0.470 0.490 82,636,000 39,725,640 0.4807 723.6 723.6 731.2 716.0 746.4 54,246 732.32 4.40%
2004-02-17 0 0.455 0.450 0.455 0.450 0.460 26,014,000 11,831,480 0.4548 693.1 685.5 693.1 685.5 700.7 17,077 692.84 1.11%
2004-02-16 0 0.450 0.445 0.450 0.445 0.450 6,306,000 2,807,890 0.4453 685.5 677.9 685.5 677.9 685.5 4,140 678.31 1.12%
2004-02-13 0 0.445 0.445 0.450 0.440 0.445 6,076,000 2,695,050 0.4436 677.9 677.9 685.5 670.3 677.9 3,989 675.70 1.14%
2004-02-12 0 0.440 0.440 0.445 0.440 0.450 4,030,000 1,793,190 0.4450 670.3 670.3 677.9 670.3 685.5 2,645 677.83 0.00%
2004-02-11 0 0.440 0.440 0.445 0.440 0.450 5,824,000 2,590,120 0.4447 670.3 670.3 677.9 670.3 685.5 3,823 677.49 -2.22%
2004-02-10 0 0.450 0.445 0.450 0.440 0.455 7,116,000 3,169,540 0.4454 685.5 677.9 685.5 670.3 693.1 4,671 678.52 0.00%
2004-02-09 0 0.450 0.450 0.455 0.450 0.460 7,658,000 3,458,250 0.4516 685.5 685.5 693.1 685.5 700.7 5,027 687.93 -1.10%
2004-02-06 0 0.455 0.445 0.455 0.445 0.455 12,811,075 5,760,849 0.4497 693.1 677.9 693.1 677.9 693.1 8,410 685.02 2.25%
2004-02-05 0 0.445 0.440 0.445 0.440 0.450 5,380,000 2,386,200 0.4435 677.9 670.3 677.9 670.3 685.5 3,532 675.66 0.00%
2004-02-04 0 0.445 0.445 0.450 0.435 0.450 23,706,000 10,551,990 0.4451 677.9 677.9 685.5 662.7 685.5 15,562 678.08 2.30%
2004-02-03 0 0.435 0.435 0.440 0.420 0.440 11,548,000 4,963,910 0.4299 662.7 662.7 670.3 639.8 670.3 7,581 654.82 2.35%
2004-02-02 0 0.425 0.425 0.430 0.425 0.445 13,266,000 5,713,230 0.4307 647.4 647.4 655.0 647.4 677.9 8,708 656.06 -3.41%
2004-01-30 0 0.440 0.440 0.445 0.435 0.445 5,944,000 2,614,060 0.4398 670.3 670.3 677.9 662.7 677.9 3,902 669.94 0.00%
2004-01-29 0 0.440 0.435 0.440 0.430 0.445 11,388,000 4,998,340 0.4389 670.3 662.7 670.3 655.0 677.9 7,476 668.62 -1.12%
2004-01-28 0 0.445 0.445 0.450 0.445 0.460 12,532,000 5,631,970 0.4494 677.9 677.9 685.5 677.9 700.7 8,227 684.61 -2.20%
2004-01-27 0 0.455 0.455 0.460 0.445 0.465 14,354,000 6,523,460 0.4545 693.1 693.1 700.7 677.9 708.4 9,423 692.32 -2.15%
2004-01-26 0 0.465 0.460 0.465 0.455 0.475 28,516,000 13,225,670 0.4638 708.4 700.7 708.4 693.1 723.6 18,719 706.53 1.09%
2004-01-21 0 0.460 0.455 0.460 0.445 0.460 15,072,000 6,806,320 0.4516 700.7 693.1 700.7 677.9 700.7 9,894 687.93 3.37%
2004-01-20 0 0.445 0.440 0.445 0.435 0.450 10,414,000 4,624,090 0.4440 677.9 670.3 677.9 662.7 685.5 6,836 676.41 4.71%
2004-01-19 0 0.425 0.425 0.430 0.425 0.430 5,974,000 2,545,100 0.4260 647.4 647.4 655.0 647.4 655.0 3,922 649.00 -1.16%
2004-01-16 0 0.430 0.430 0.435 0.425 0.440 12,494,000 5,399,290 0.4322 655.0 655.0 662.7 647.4 670.3 8,202 658.32 -2.27%
2004-01-15 0 0.440 0.435 0.440 0.435 0.440 5,648,000 2,468,700 0.4371 670.3 662.7 670.3 662.7 670.3 3,708 665.85 1.15%
2004-01-14 0 0.435 0.435 0.440 0.435 0.445 9,478,000 4,151,990 0.4381 662.7 662.7 670.3 662.7 677.9 6,222 667.33 -1.14%
2004-01-13 0 0.440 0.440 0.445 0.430 0.445 18,188,000 7,943,090 0.4367 670.3 670.3 677.9 655.0 677.9 11,939 665.28 1.15%
2004-01-12 0 0.435 0.430 0.435 0.435 0.450 24,502,000 10,755,030 0.4389 662.7 655.0 662.7 662.7 685.5 16,084 668.67 -3.33%
2004-01-09 0 0.450 0.450 0.460 0.450 0.465 19,562,000 8,926,780 0.4563 685.5 685.5 700.7 685.5 708.4 12,841 695.16 -1.10%
2004-01-08 0 0.455 0.455 0.460 0.450 0.475 43,470,000 19,983,580 0.4597 693.1 693.1 700.7 685.5 723.6 28,536 700.30 -2.15%
2004-01-07 0 0.475 0.470 0.475 0.460 0.480 95,458,000 44,885,030 0.4702 708.4 700.9 708.4 686.0 715.8 64,010 701.21 6.74%
2004-01-06 0 0.445 0.440 0.445 0.435 0.445 31,854,000 14,017,890 0.4401 663.6 656.2 663.6 648.7 663.6 21,360 656.27 2.30%
2004-01-05 0 0.435 0.430 0.435 0.430 0.440 18,076,000 7,846,180 0.4341 648.7 641.3 648.7 641.3 656.2 12,121 647.32 0.00%
2004-01-02 0 0.435 0.435 0.440 0.435 0.445 47,202,000 20,673,200 0.4380 648.7 648.7 656.2 648.7 663.6 31,652 653.14 2.35%
2003-12-31 0 0.425 0.425 0.430 0.420 0.430 21,810,000 9,258,810 0.4245 633.8 633.8 641.3 626.3 641.3 14,625 633.08 1.19%
2003-12-30 0 0.420 0.415 0.420 0.410 0.420 10,526,000 4,368,800 0.4150 626.3 618.9 626.3 611.4 626.3 7,058 618.96 2.44%
2003-12-29 0 0.410 0.410 0.415 0.405 0.415 5,366,000 2,204,160 0.4108 611.4 611.4 618.9 604.0 618.9 3,598 612.57 -1.20%
2003-12-24 0 0.415 0.415 0.420 0.410 0.420 4,688,000 1,946,620 0.4152 618.9 618.9 626.3 611.4 626.3 3,144 619.23 0.00%
2003-12-23 0 0.415 0.410 0.415 0.415 0.420 5,750,000 2,387,450 0.4152 618.9 611.4 618.9 618.9 626.3 3,856 619.20 -1.19%
2003-12-22 0 0.420 0.415 0.420 0.415 0.420 7,606,000 3,171,810 0.4170 626.3 618.9 626.3 618.9 626.3 5,100 621.89 0.00%
2003-12-19 0 0.420 0.415 0.420 0.415 0.425 11,406,000 4,763,630 0.4176 626.3 618.9 626.3 618.9 633.8 7,648 622.82 0.00%
2003-12-18 0 0.420 0.415 0.420 0.415 0.425 17,762,000 7,460,230 0.4200 626.3 618.9 626.3 618.9 633.8 11,911 626.36 1.20%
2003-12-17 0 0.415 0.415 0.420 0.410 0.435 26,748,000 11,288,100 0.4220 618.9 618.9 626.3 611.4 648.7 17,936 629.35 -2.35%
2003-12-16 0 0.425 0.420 0.425 0.415 0.435 45,782,000 19,600,320 0.4281 633.8 626.3 633.8 618.9 648.7 30,700 638.45 -1.16%
2003-12-15 0 0.430 0.425 0.430 0.415 0.435 53,088,000 22,691,420 0.4274 641.3 633.8 641.3 618.9 648.7 35,599 637.42 3.61%
2003-12-12 0 0.415 0.415 0.420 0.410 0.420 11,554,000 4,808,110 0.4161 618.9 618.9 626.3 611.4 626.3 7,748 620.59 0.00%
2003-12-11 0 0.415 0.415 0.420 0.405 0.420 19,086,000 7,881,060 0.4129 618.9 618.9 626.3 604.0 626.3 12,798 615.79 2.47%
2003-12-10 0 0.405 0.405 0.410 0.405 0.410 6,130,000 2,488,020 0.4059 604.0 604.0 611.4 604.0 611.4 4,111 605.28 -1.22%
2003-12-09 0 0.410 0.405 0.410 0.410 0.420 7,984,000 3,283,470 0.4113 611.4 604.0 611.4 611.4 626.3 5,354 613.30 -1.20%
2003-12-08 0 0.415 0.410 0.415 0.405 0.415 10,726,000 4,399,860 0.4102 618.9 611.4 618.9 604.0 618.9 7,192 611.73 1.22%
2003-12-05 0 0.410 0.405 0.410 0.405 0.410 7,442,000 3,044,900 0.4092 611.4 604.0 611.4 604.0 611.4 4,990 610.16 1.23%
2003-12-04 0 0.405 0.405 0.410 0.400 0.415 15,514,000 6,310,760 0.4068 604.0 604.0 611.4 596.5 618.9 10,403 606.62 -1.22%
2003-12-03 0 0.410 0.405 0.410 0.405 0.425 21,210,000 8,856,890 0.4176 611.4 604.0 611.4 604.0 633.8 14,223 622.73 -2.38%
2003-12-02 0 0.420 0.420 0.425 0.420 0.430 22,266,000 9,458,410 0.4248 626.3 626.3 633.8 626.3 641.3 14,931 633.49 0.00%
2003-12-01 0 0.420 0.420 0.425 0.415 0.430 27,378,000 11,596,380 0.4236 626.3 626.3 633.8 618.9 641.3 18,359 631.66 0.00%
2003-11-28 0 0.420 0.415 0.420 0.415 0.440 48,414,000 20,484,680 0.4231 626.3 618.9 626.3 618.9 656.2 32,465 630.99 -2.33%
2003-11-27 0 0.430 0.430 0.435 0.425 0.445 73,344,000 31,995,730 0.4362 641.3 641.3 648.7 633.8 663.6 49,182 650.56 1.18%
2003-11-26 0 0.425 0.425 0.430 0.420 0.435 133,960,000 57,286,680 0.4276 633.8 633.8 641.3 626.3 648.7 89,828 637.73 1.19%
2003-11-25 0 0.420 0.415 0.420 0.390 0.420 145,426,000 59,381,760 0.4083 626.3 618.9 626.3 581.6 626.3 97,517 608.94 6.33%
2003-11-24 0 0.395 0.390 0.395 0.385 0.395 13,214,000 5,128,960 0.3881 589.1 581.6 589.1 574.1 589.1 8,861 578.84 2.60%
2003-11-21 0 0.385 0.380 0.385 0.375 0.385 11,754,000 4,459,230 0.3794 574.1 566.7 574.1 559.2 574.1 7,882 565.76 -1.28%
2003-11-20 0 0.390 0.385 0.390 0.385 0.395 12,586,000 4,902,040 0.3895 581.6 574.1 581.6 574.1 589.1 8,440 580.83 1.30%
2003-11-19 0 0.385 0.385 0.390 0.380 0.390 8,980,000 3,458,430 0.3851 574.1 574.1 581.6 566.7 581.6 6,022 574.33 -1.28%
2003-11-18 0 0.390 0.385 0.390 0.380 0.390 21,320,000 8,192,200 0.3842 581.6 574.1 581.6 566.7 581.6 14,296 573.03 4.00%
2003-11-17 0 0.375 0.375 0.380 0.365 0.380 9,082,000 3,373,130 0.3714 559.2 559.2 566.7 544.3 566.7 6,090 553.88 -1.32%
2003-11-14 0 0.380 0.375 0.380 0.375 0.380 4,968,000 1,866,050 0.3756 566.7 559.2 566.7 559.2 566.7 3,331 560.15 1.33%
2003-11-13 0 0.375 0.375 0.380 0.370 0.380 6,064,000 2,274,200 0.3750 559.2 559.2 566.7 551.8 566.7 4,066 559.28 0.00%
2003-11-12 0 0.375 0.370 0.375 0.370 0.375 4,848,000 1,800,960 0.3715 559.2 551.8 559.2 551.8 559.2 3,251 553.99 0.00%
2003-11-11 0 0.375 0.370 0.375 0.370 0.375 12,190,000 4,550,220 0.3733 559.2 551.8 559.2 551.8 559.2 8,174 556.66 -1.32%
2003-11-10 0 0.380 0.375 0.380 0.375 0.385 6,660,000 2,517,930 0.3781 566.7 559.2 566.7 559.2 574.1 4,466 563.81 0.00%
2003-11-07 0 0.380 0.380 0.385 0.380 0.390 5,816,000 2,236,010 0.3845 566.7 566.7 574.1 566.7 581.6 3,900 573.34 0.00%
2003-11-06 0 0.380 0.380 0.385 0.380 0.390 9,130,000 3,495,710 0.3829 566.7 566.7 574.1 566.7 581.6 6,122 570.99 -2.56%
2003-11-05 0 0.390 0.385 0.390 0.385 0.390 5,710,000 2,203,170 0.3858 581.6 574.1 581.6 574.1 581.6 3,829 575.40 0.00%
2003-11-04 0 0.390 0.385 0.390 0.385 0.400 11,394,000 4,469,190 0.3922 581.6 574.1 581.6 574.1 596.5 7,640 584.94 -2.50%
2003-11-03 0 0.400 0.395 0.400 0.390 0.405 35,582,000 14,166,850 0.3981 596.5 589.1 596.5 581.6 604.0 23,860 593.75 2.56%
2003-10-31 0 0.390 0.385 0.390 0.380 0.390 9,690,000 3,727,570 0.3847 581.6 574.1 581.6 566.7 581.6 6,498 573.67 1.30%
2003-10-30 0 0.385 0.380 0.385 0.380 0.390 13,188,000 5,057,030 0.3835 574.1 566.7 574.1 566.7 581.6 8,843 571.84 -1.28%
2003-10-29 0 0.390 0.385 0.390 0.380 0.395 11,650,000 4,516,950 0.3877 581.6 574.1 581.6 566.7 589.1 7,812 578.20 0.00%
2003-10-28 0 0.390 0.385 0.390 0.385 0.390 8,340,000 3,233,350 0.3877 581.6 574.1 581.6 574.1 581.6 5,592 578.16 1.30%
2003-10-27 0 0.385 0.380 0.385 0.380 0.390 8,198,000 3,156,200 0.3850 574.1 566.7 574.1 566.7 581.6 5,497 574.14 1.32%
2003-10-24 0 0.380 0.380 0.385 0.375 0.390 20,102,000 7,668,910 0.3815 566.7 566.7 574.1 559.2 581.6 13,480 568.93 0.00%
2003-10-23 0 0.380 0.380 0.385 0.380 0.400 43,292,000 16,958,040 0.3917 566.7 566.7 574.1 566.7 596.5 29,030 584.16 -6.17%
2003-10-22 0 0.405 0.400 0.405 0.395 0.410 80,202,000 32,426,030 0.4043 604.0 596.5 604.0 589.1 611.4 53,780 602.93 3.85%
2003-10-21 0 0.390 0.385 0.390 0.385 0.395 14,568,000 5,669,740 0.3892 581.6 574.1 581.6 574.1 589.1 9,769 580.40 -1.27%
2003-10-20 0 0.395 0.390 0.395 0.385 0.395 14,554,000 5,669,700 0.3896 589.1 581.6 589.1 574.1 589.1 9,759 580.95 1.28%
2003-10-17 0 0.390 0.385 0.390 0.385 0.390 13,120,000 5,094,920 0.3883 581.6 574.1 581.6 574.1 581.6 8,798 579.12 1.30%
2003-10-16 0 0.385 0.380 0.385 0.380 0.395 28,502,000 11,058,050 0.3880 574.1 566.7 574.1 566.7 589.1 19,112 578.58 -2.53%
2003-10-15 0 0.395 0.390 0.395 0.385 0.395 24,550,000 9,559,840 0.3894 589.1 581.6 589.1 574.1 589.1 16,462 580.71 2.60%
2003-10-14 0 0.385 0.380 0.385 0.380 0.405 124,518,000 49,273,730 0.3957 574.1 566.7 574.1 566.7 604.0 83,497 590.13 -1.28%
2003-10-13 0 0.390 0.385 0.390 0.375 0.390 44,020,000 16,945,600 0.3850 581.6 574.1 581.6 559.2 581.6 29,518 574.07 2.63%
2003-10-10 0 0.380 0.375 0.380 0.370 0.380 24,610,000 9,206,550 0.3741 566.7 559.2 566.7 551.8 566.7 16,503 557.89 2.70%
2003-10-09 0 0.370 0.365 0.370 0.365 0.375 9,348,000 3,440,350 0.3680 551.8 544.3 551.8 544.3 559.2 6,268 548.84 0.00%
2003-10-08 0 0.370 0.365 0.370 0.365 0.380 17,364,000 6,493,970 0.3740 551.8 544.3 551.8 544.3 566.7 11,644 557.73 -1.33%
2003-10-07 0 0.375 0.375 0.380 0.370 0.380 8,904,000 3,335,060 0.3746 559.2 559.2 566.7 551.8 566.7 5,971 558.57 -1.32%
2003-10-06 0 0.380 0.375 0.380 0.375 0.390 7,798,000 2,968,180 0.3806 566.7 559.2 566.7 559.2 581.6 5,229 567.63 0.00%
2003-10-03 0 0.380 0.380 0.385 0.380 0.390 6,770,000 2,587,870 0.3823 566.7 566.7 574.1 566.7 581.6 4,540 570.05 -2.56%
2003-10-02 0 0.390 0.385 0.390 0.380 0.395 10,924,000 4,227,500 0.3870 581.6 574.1 581.6 566.7 589.1 7,325 577.12 1.30%
2003-09-30 0 0.385 0.380 0.385 0.385 0.395 8,602,000 3,346,780 0.3891 574.1 566.7 574.1 574.1 589.1 5,768 580.22 -1.28%
2003-09-29 0 0.390 0.385 0.390 0.390 0.395 9,784,000 3,825,130 0.3910 581.6 574.1 581.6 581.6 589.1 6,561 583.03 -1.27%
2003-09-26 0 0.395 0.390 0.395 0.385 0.395 10,264,000 4,005,570 0.3903 589.1 581.6 589.1 574.1 589.1 6,883 581.98 0.00%
2003-09-25 0 0.395 0.390 0.395 0.385 0.395 28,888,000 11,292,480 0.3909 589.1 581.6 589.1 574.1 589.1 19,371 582.95 1.28%
2003-09-24 0 0.390 0.385 0.390 0.380 0.390 11,694,000 4,497,630 0.3846 581.6 574.1 581.6 566.7 581.6 7,842 573.56 2.63%
2003-09-23 0 0.380 0.380 0.385 0.375 0.385 8,900,000 3,367,930 0.3784 566.7 566.7 574.1 559.2 574.1 5,968 564.33 0.00%
2003-09-22 0 0.380 0.375 0.380 0.370 0.385 13,888,000 5,247,760 0.3779 566.7 559.2 566.7 551.8 574.1 9,313 563.50 -1.30%
2003-09-19 0 0.385 0.380 0.385 0.380 0.400 26,036,000 10,100,760 0.3880 574.1 566.7 574.1 566.7 596.5 17,459 578.55 -1.28%
2003-09-18 0 0.390 0.390 0.395 0.380 0.405 28,072,000 11,063,580 0.3941 581.6 581.6 589.1 566.7 604.0 18,824 587.74 -1.02%
2003-09-17 0 0.400 0.400 0.405 0.395 0.415 99,148,000 40,231,920 0.4058 587.6 587.6 594.9 580.2 609.6 67,497 596.05 2.56%
2003-09-16 0 0.390 0.385 0.390 0.370 0.390 38,380,000 14,680,440 0.3825 572.9 565.5 572.9 543.5 572.9 26,128 561.86 0.00%
2003-09-15 0 0.390 0.385 0.390 0.370 0.390 32,292,000 12,314,480 0.3813 572.9 565.5 572.9 543.5 572.9 21,984 560.17 5.41%
2003-09-11 0 0.370 0.365 0.370 0.350 0.370 14,062,000 5,109,860 0.3634 543.5 536.2 543.5 514.1 543.5 9,573 533.78 4.23%
2003-09-10 0 0.355 0.350 0.355 0.345 0.360 22,144,000 7,828,780 0.3535 521.5 514.1 521.5 506.8 528.8 15,075 519.32 -2.74%
2003-09-09 0 0.365 0.365 0.370 0.365 0.395 26,028,000 9,845,080 0.3782 536.2 536.2 543.5 536.2 580.2 17,719 555.62 -6.41%
2003-09-08 0 0.390 0.385 0.390 0.385 0.395 22,344,000 8,701,540 0.3894 572.9 565.5 572.9 565.5 580.2 15,211 572.05 1.30%
2003-09-05 0 0.385 0.380 0.385 0.380 0.400 26,092,000 10,086,540 0.3866 565.5 558.2 565.5 558.2 587.6 17,763 567.85 -1.28%
2003-09-04 0 0.390 0.385 0.390 0.385 0.420 61,688,000 24,719,980 0.4007 572.9 565.5 572.9 565.5 616.9 41,996 588.63 -3.70%
2003-09-03 0 0.405 0.405 0.410 0.400 0.415 168,982,000 68,585,270 0.4059 594.9 594.9 602.3 587.6 609.6 115,038 596.19 6.58%
2003-09-02 0 0.380 0.375 0.380 0.360 0.380 61,474,000 22,840,720 0.3716 558.2 550.8 558.2 528.8 558.2 41,850 545.78 5.56%
2003-09-01 0 0.360 0.355 0.360 0.355 0.360 17,064,000 6,092,430 0.3570 528.8 521.5 528.8 521.5 528.8 11,617 524.45 1.41%
2003-08-29 0 0.355 0.355 0.360 0.355 0.360 17,244,000 6,148,900 0.3566 521.5 521.5 528.8 521.5 528.8 11,739 523.79 -1.39%
2003-08-28 0 0.360 0.355 0.360 0.355 0.360 9,736,000 3,466,540 0.3561 528.8 521.5 528.8 521.5 528.8 6,628 523.01 0.00%
2003-08-27 0 0.360 0.355 0.360 0.350 0.370 43,468,000 15,691,390 0.3610 528.8 521.5 528.8 514.1 543.5 29,592 530.26 1.41%
2003-08-26 0 0.355 0.350 0.355 0.330 0.355 93,604,000 32,563,270 0.3479 521.5 514.1 521.5 484.7 521.5 63,723 511.01 0.00%
2003-08-25 0 0.355 0.355 0.360 0.350 0.380 32,436,000 11,775,390 0.3630 521.5 521.5 528.8 514.1 558.2 22,082 533.27 -6.58%
2003-08-22 0 0.380 0.375 0.380 0.370 0.390 63,760,000 24,249,090 0.3803 558.2 550.8 558.2 543.5 572.9 43,406 558.66 0.00%
2003-08-21 0 0.380 0.375 0.380 0.360 0.380 106,848,000 39,437,040 0.3691 558.2 550.8 558.2 528.8 558.2 72,739 542.17 10.14%
2003-08-20 0 0.345 0.345 0.350 0.340 0.350 15,972,000 5,517,350 0.3454 506.8 506.8 514.1 499.4 514.1 10,873 507.42 1.47%
2003-08-19 0 0.340 0.335 0.340 0.335 0.355 22,962,000 7,925,170 0.3451 499.4 492.1 499.4 492.1 521.5 15,632 506.99 -2.86%
2003-08-18 0 0.350 0.345 0.350 0.330 0.350 20,034,000 6,796,610 0.3393 514.1 506.8 514.1 484.7 514.1 13,639 498.34 4.48%
2003-08-15 0 0.335 0.325 0.335 0.325 0.335 6,204,000 2,049,380 0.3303 492.1 477.4 492.1 477.4 492.1 4,224 485.23 1.52%
2003-08-14 0 0.330 0.330 0.335 0.325 0.340 9,320,000 3,093,460 0.3319 484.7 484.7 492.1 477.4 499.4 6,345 487.56 -2.94%
2003-08-13 0 0.340 0.340 0.345 0.335 0.350 18,118,000 6,178,540 0.3410 499.4 499.4 506.8 492.1 514.1 12,334 500.93 0.00%
2003-08-12 0 0.340 0.335 0.340 0.335 0.345 26,476,000 9,007,670 0.3402 499.4 492.1 499.4 492.1 506.8 18,024 499.76 1.49%
2003-08-11 0 0.335 0.330 0.335 0.320 0.335 21,186,000 6,904,250 0.3259 492.1 484.7 492.1 470.1 492.1 14,423 478.70 6.35%
2003-08-08 0 0.315 0.315 0.320 0.315 0.330 14,620,000 4,676,180 0.3198 462.7 462.7 470.1 462.7 484.7 9,953 469.83 -4.55%
2003-08-07 0 0.330 0.325 0.330 0.325 0.335 13,544,000 4,411,350 0.3257 484.7 477.4 484.7 477.4 492.1 9,220 478.43 0.00%
2003-08-06 0 0.330 0.325 0.330 0.320 0.330 21,446,000 6,967,900 0.3249 484.7 477.4 484.7 470.1 484.7 14,600 477.26 0.00%
2003-08-05 0 0.330 0.330 0.335 0.325 0.340 21,258,000 7,101,330 0.3341 484.7 484.7 492.1 477.4 499.4 14,472 490.70 -2.94%
2003-08-04 0 0.340 0.340 0.345 0.335 0.350 20,126,000 6,896,870 0.3427 499.4 499.4 506.8 492.1 514.1 13,701 503.38 -1.45%
2003-08-01 0 0.345 0.345 0.350 0.345 0.355 29,230,000 10,143,480 0.3470 506.8 506.8 514.1 506.8 521.5 19,899 509.75 -1.43%
2003-07-31 0 0.350 0.345 0.350 0.330 0.355 70,342,000 24,130,750 0.3430 514.1 506.8 514.1 484.7 521.5 47,887 503.91 7.69%
2003-07-30 0 0.325 0.325 0.330 0.325 0.365 73,948,000 25,118,150 0.3397 477.4 477.4 484.7 477.4 536.2 50,342 498.95 -10.96%
2003-07-29 0 0.365 0.360 0.365 0.355 0.365 26,028,000 9,419,080 0.3619 536.2 528.8 536.2 521.5 536.2 17,719 531.58 0.00%
2003-07-28 0 0.365 0.365 0.370 0.360 0.370 24,334,000 8,834,680 0.3631 536.2 536.2 543.5 528.8 543.5 16,566 533.30 2.82%
2003-07-25 0 0.355 0.355 0.360 0.355 0.365 11,866,000 4,268,960 0.3598 521.5 521.5 528.8 521.5 536.2 8,078 528.46 -1.39%
2003-07-24 0 0.360 0.360 0.365 0.355 0.365 11,950,000 4,301,690 0.3600 528.8 528.8 536.2 521.5 536.2 8,135 528.77 1.41%
2003-07-23 0 0.355 0.355 0.360 0.350 0.375 23,250,000 8,491,720 0.3652 521.5 521.5 528.8 514.1 550.8 15,828 536.50 -2.74%
2003-07-22 0 0.365 0.365 0.370 0.360 0.375 39,330,000 14,460,240 0.3677 536.2 536.2 543.5 528.8 550.8 26,775 540.07 0.00%
2003-07-21 0 0.365 0.360 0.365 0.355 0.375 50,378,000 18,381,330 0.3649 536.2 528.8 536.2 521.5 550.8 34,296 535.96 1.39%
2003-07-18 0 0.360 0.355 0.360 0.340 0.365 109,276,000 37,510,590 0.3433 528.8 521.5 528.8 499.4 536.2 74,392 504.23 2.86%
2003-07-17 0 0.350 0.345 0.350 0.350 0.385 37,444,000 13,594,160 0.3631 514.1 506.8 514.1 514.1 565.5 25,491 533.30 -9.09%
2003-07-16 0 0.385 0.380 0.385 0.375 0.390 68,790,000 26,398,220 0.3838 565.5 558.2 565.5 550.8 572.9 46,830 563.70 4.05%
2003-07-15 0 0.370 0.365 0.370 0.360 0.410 138,752,000 53,389,490 0.3848 543.5 536.2 543.5 528.8 602.3 94,459 565.22 -1.33%
2003-07-14 0 0.375 0.380 0.390 0.320 0.390 182,126,000 63,130,020 0.3466 550.8 558.2 572.9 470.1 572.9 123,986 509.17 20.97%
2003-07-11 0 0.310 0.305 0.310 0.300 0.315 23,762,000 7,344,540 0.3091 455.4 448.0 455.4 440.7 462.7 16,177 454.02 1.64%
2003-07-10 0 0.305 0.300 0.305 0.300 0.315 29,024,000 8,955,470 0.3086 448.0 440.7 448.0 440.7 462.7 19,759 453.24 -3.17%
2003-07-09 0 0.315 0.310 0.315 0.300 0.320 32,904,000 10,290,020 0.3127 462.7 455.4 462.7 440.7 470.1 22,400 459.37 3.28%
2003-07-08 0 0.305 0.300 0.305 0.300 0.310 20,734,000 6,357,320 0.3066 448.0 440.7 448.0 440.7 455.4 14,115 450.39 1.67%
2003-07-07 0 0.300 0.295 0.300 0.300 0.310 9,956,000 3,006,230 0.3020 440.7 433.3 440.7 440.7 455.4 6,778 443.54 -1.64%
2003-07-04 0 0.305 0.300 0.305 0.290 0.310 17,428,000 5,240,830 0.3007 448.0 440.7 448.0 426.0 455.4 11,865 441.72 7.02%
2003-07-03 0 0.285 0.285 0.290 0.285 0.290 1,678,000 483,880 0.2884 418.6 418.6 426.0 418.6 426.0 1,142 423.59 0.00%
2003-07-02 0 0.285 0.285 0.290 0.285 0.290 830,000 240,450 0.2897 418.6 418.6 426.0 418.6 426.0 565 425.54 0.00%
2003-06-30 0 0.285 0.285 0.290 0.285 0.295 3,390,000 980,610 0.2893 418.6 418.6 426.0 418.6 433.3 2,308 424.91 -3.39%
2003-06-27 0 0.295 0.290 0.295 0.290 0.300 2,814,000 830,510 0.2951 433.3 426.0 433.3 426.0 440.7 1,916 433.53 1.72%
2003-06-26 0 0.290 0.290 0.295 0.290 0.290 1,978,000 573,620 0.2900 426.0 426.0 433.3 426.0 426.0 1,347 425.99 0.00%
2003-06-25 0 0.290 0.290 0.295 0.290 0.300 4,096,000 1,210,590 0.2956 426.0 426.0 433.3 426.0 440.7 2,788 434.14 0.00%
2003-06-24 0 0.290 0.290 0.295 0.285 0.300 6,640,000 1,937,370 0.2918 426.0 426.0 433.3 418.6 440.7 4,520 428.59 -3.33%
2003-06-23 0 0.300 0.300 0.305 0.295 0.305 6,224,000 1,873,350 0.3010 440.7 440.7 448.0 433.3 448.0 4,237 442.13 0.00%
2003-06-20 0 0.300 0.295 0.300 0.295 0.300 5,946,000 1,781,300 0.2996 440.7 433.3 440.7 433.3 440.7 4,048 440.06 -1.64%
2003-06-19 0 0.305 0.300 0.305 0.295 0.305 9,190,000 2,750,440 0.2993 448.0 440.7 448.0 433.3 448.0 6,256 439.63 1.67%
2003-06-18 0 0.300 0.295 0.300 0.295 0.305 8,466,000 2,560,680 0.3025 440.7 433.3 440.7 433.3 448.0 5,763 444.30 -1.64%
2003-06-17 0 0.305 0.305 0.310 0.300 0.315 12,850,000 3,967,010 0.3087 448.0 448.0 455.4 440.7 462.7 8,748 453.48 1.67%
2003-06-16 0 0.300 0.300 0.305 0.300 0.305 5,858,000 1,779,070 0.3037 440.7 440.7 448.0 440.7 448.0 3,988 446.11 -1.64%
2003-06-13 0 0.305 0.300 0.310 0.300 0.310 10,242,000 3,124,950 0.3051 448.0 440.7 455.4 440.7 455.4 6,972 448.18 1.67%
2003-06-12 0 0.300 0.300 0.305 0.300 0.310 7,750,000 2,347,550 0.3029 440.7 440.7 448.0 440.7 455.4 5,276 444.95 -3.23%
2003-06-11 0 0.310 0.305 0.310 0.305 0.330 23,318,000 7,349,260 0.3152 455.4 448.0 455.4 448.0 484.7 15,874 462.97 -4.62%
2003-06-10 0 0.325 0.320 0.325 0.290 0.325 38,768,000 12,164,290 0.3138 477.4 470.1 477.4 426.0 477.4 26,392 460.90 10.17%
2003-06-09 0 0.295 0.295 0.300 0.290 0.295 3,794,000 1,105,960 0.2915 433.3 433.3 440.7 426.0 433.3 2,583 428.19 1.72%
2003-06-06 0 0.290 0.290 0.295 0.285 0.295 6,434,000 1,853,940 0.2881 426.0 426.0 433.3 418.6 433.3 4,380 423.26 -1.69%
2003-06-05 0 0.295 0.290 0.295 0.295 0.300 4,896,000 1,452,570 0.2967 433.3 426.0 433.3 433.3 440.7 3,333 435.81 1.72%
2003-06-03 0 0.290 0.290 0.300 0.290 0.300 6,118,000 1,812,110 0.2962 426.0 426.0 440.7 426.0 440.7 4,165 435.08 -1.69%
2003-06-02 0 0.295 0.295 0.305 0.295 0.305 8,416,000 2,539,610 0.3018 433.3 433.3 448.0 433.3 448.0 5,729 443.26 -1.67%
2003-05-30 0 0.300 0.295 0.300 0.290 0.305 9,888,000 2,947,650 0.2981 440.7 433.3 440.7 426.0 448.0 6,731 437.89 3.45%
2003-05-29 0 0.290 0.285 0.290 0.285 0.305 12,100,000 3,523,320 0.2912 426.0 418.6 426.0 418.6 448.0 8,237 427.72 -4.92%
2003-05-28 0 0.305 0.300 0.305 0.305 0.320 18,828,000 5,846,710 0.3105 448.0 440.7 448.0 448.0 470.1 12,818 456.15 -3.17%
2003-05-27 0 0.315 0.310 0.315 0.315 0.325 10,240,000 3,250,950 0.3175 462.7 455.4 462.7 462.7 477.4 6,971 466.35 -3.08%
2003-05-26 0 0.325 0.320 0.325 0.310 0.330 31,302,000 10,003,720 0.3196 477.4 470.1 477.4 455.4 484.7 21,310 469.45 3.17%
2003-05-23 0 0.315 0.310 0.315 0.315 0.320 9,316,000 2,964,440 0.3182 462.7 455.4 462.7 462.7 470.1 6,342 467.42 0.00%
2003-05-22 0 0.315 0.315 0.320 0.310 0.325 15,784,000 5,007,200 0.3172 462.7 462.7 470.1 455.4 477.4 10,745 465.99 0.00%
2003-05-21 0 0.315 0.315 0.320 0.305 0.320 19,580,000 6,128,240 0.3130 462.7 462.7 470.1 448.0 470.1 13,330 459.75 -1.56%
2003-05-20 0 0.320 0.315 0.320 0.315 0.330 12,442,000 4,023,900 0.3234 470.1 462.7 470.1 462.7 484.7 8,470 475.07 -4.48%
2003-05-19 0 0.335 0.330 0.335 0.315 0.335 20,248,000 6,657,850 0.3288 492.1 484.7 492.1 462.7 492.1 13,784 483.00 6.35%
2003-05-16 0 0.315 0.315 0.320 0.315 0.325 6,630,000 2,121,300 0.3200 462.7 462.7 470.1 462.7 477.4 4,514 469.99 0.00%
2003-05-15 0 0.315 0.315 0.320 0.315 0.325 9,730,000 3,113,110 0.3199 462.7 462.7 470.1 462.7 477.4 6,624 469.98 0.00%
2003-05-14 0 0.315 0.310 0.315 0.310 0.325 16,954,000 5,435,260 0.3206 462.7 455.4 462.7 455.4 477.4 11,542 470.92 0.00%
2003-05-13 0 0.315 0.310 0.315 0.305 0.330 24,470,000 7,652,870 0.3127 462.7 455.4 462.7 448.0 484.7 16,659 459.40 -3.08%
2003-05-12 0 0.325 0.325 0.330 0.320 0.360 34,304,000 11,432,130 0.3333 477.4 477.4 484.7 470.1 528.8 23,353 489.53 -9.72%
2003-05-09 0 0.360 0.355 0.360 0.355 0.370 64,604,000 23,418,460 0.3625 528.8 521.5 528.8 521.5 543.5 43,981 532.47 1.41%
2003-05-07 0 0.355 0.350 0.355 0.340 0.355 69,794,000 24,394,560 0.3495 521.5 514.1 521.5 499.4 521.5 47,514 513.42 4.41%
2003-05-06 0 0.340 0.335 0.340 0.315 0.340 82,176,000 27,095,160 0.3297 499.4 492.1 499.4 462.7 499.4 55,943 484.33 7.94%
2003-05-05 0 0.315 0.315 0.320 0.290 0.320 55,576,000 17,142,860 0.3085 462.7 462.7 470.1 426.0 470.1 37,835 453.10 10.53%
2003-05-02 0 0.285 0.285 0.290 0.265 0.290 42,390,000 11,851,130 0.2796 418.6 418.6 426.0 389.3 426.0 28,858 410.67 9.62%
2003-04-30 0 0.260 0.260 0.265 0.255 0.265 12,946,000 3,370,920 0.2604 381.9 381.9 389.3 374.6 389.3 8,813 382.48 1.96%
2003-04-29 0 0.255 0.250 0.255 0.246 0.255 14,458,000 3,604,732 0.2493 374.6 367.2 374.6 361.4 374.6 9,843 366.24 3.66%
2003-04-28 0 0.246 0.245 0.246 0.240 0.246 21,166,000 5,155,354 0.2436 361.4 359.9 361.4 352.5 361.4 14,409 357.78 2.93%
2003-04-25 0 0.239 0.240 0.242 0.226 0.245 9,348,000 2,202,998 0.2357 351.1 352.5 355.5 332.0 359.9 6,364 346.17 0.00%
2003-04-24 0 0.239 0.239 - 0.215 0.245 5,598,000 1,270,758 0.2270 351.1 351.1 - 315.8 359.9 3,811 333.45 4.82%
2003-04-23 0 0.228 0.228 0.236 0.228 0.246 4,096,000 984,358 0.2403 334.9 334.9 346.7 334.9 361.4 2,788 353.01 -7.32%
2003-04-22 0 0.246 0.246 0.248 0.246 0.250 678,000 167,908 0.2477 361.4 361.4 364.3 361.4 367.2 462 363.78 -0.81%
2003-04-17 0 0.248 0.244 0.248 0.247 0.248 700,000 173,550 0.2479 364.3 358.4 364.3 362.8 364.3 477 364.19 0.00%
2003-04-16 0 0.248 0.246 0.248 0.248 0.250 2,140,000 531,870 0.2485 364.3 361.4 364.3 364.3 367.2 1,457 365.08 -0.80%
2003-04-15 0 0.250 0.247 0.255 0.240 0.250 3,748,000 918,496 0.2451 367.2 362.8 374.6 352.5 367.2 2,552 359.98 2.46%
2003-04-14 0 0.244 0.243 0.244 0.244 0.250 3,090,000 764,070 0.2473 358.4 356.9 358.4 358.4 367.2 2,104 363.22 -4.31%
2003-04-11 0 0.255 0.250 0.255 0.255 0.255 530,000 135,150 0.2550 374.6 367.2 374.6 374.6 374.6 361 374.57 0.00%
2003-04-10 0 0.255 0.255 0.260 0.255 0.260 350,000 90,450 0.2584 374.6 374.6 381.9 374.6 381.9 238 379.61 -1.92%
2003-04-09 0 0.260 0.260 0.265 0.260 0.260 2,142,000 556,670 0.2599 381.9 381.9 389.3 381.9 381.9 1,458 381.75 -1.89%
2003-04-08 0 0.265 0.265 0.270 0.265 0.270 2,444,000 648,310 0.2653 389.3 389.3 396.6 389.3 396.6 1,664 389.65 -1.85%
2003-04-07 0 0.270 0.270 0.275 0.260 0.275 7,716,000 2,065,070 0.2676 396.6 396.6 404.0 381.9 404.0 5,253 393.13 5.88%
2003-04-04 0 0.255 0.250 0.260 0.250 0.260 1,790,000 458,400 0.2561 374.6 367.2 381.9 367.2 381.9 1,219 376.17 2.00%
2003-04-03 0 0.250 0.250 0.260 0.250 0.255 1,488,000 378,140 0.2541 367.2 367.2 381.9 367.2 374.6 1,013 373.29 0.00%
2003-04-02 0 0.250 0.250 0.260 0.249 0.255 2,620,000 658,260 0.2512 367.2 367.2 381.9 365.8 374.6 1,784 369.06 0.81%
2003-04-01 0 0.248 0.246 0.250 0.241 0.250 6,392,000 1,569,458 0.2455 364.3 361.4 367.2 354.0 367.2 4,352 360.67 -0.80%
2003-03-31 0 0.250 0.249 0.250 0.248 0.260 4,848,000 1,220,586 0.2518 367.2 365.8 367.2 364.3 381.9 3,300 369.83 -5.66%
2003-03-28 0 0.265 0.260 0.270 0.255 0.265 1,402,000 360,770 0.2573 389.3 381.9 396.6 374.6 389.3 954 377.99 3.92%
2003-03-27 0 0.255 0.255 0.265 0.255 0.265 1,652,000 433,410 0.2624 374.6 374.6 389.3 374.6 389.3 1,125 385.38 -3.77%
2003-03-26 0 0.265 0.265 0.270 0.260 0.265 1,360,000 359,000 0.2640 389.3 389.3 396.6 381.9 389.3 926 387.75 0.00%
2003-03-25 0 0.265 0.265 0.270 0.265 0.270 1,614,000 428,530 0.2655 389.3 389.3 396.6 389.3 396.6 1,099 390.01 -1.85%
2003-03-24 0 0.270 0.265 0.270 0.270 0.270 750,000 202,500 0.2700 396.6 389.3 396.6 396.6 396.6 511 396.61 -1.82%
2003-03-21 0 0.275 0.270 0.275 0.270 0.275 1,360,000 367,950 0.2706 404.0 396.6 404.0 396.6 404.0 926 397.42 1.85%
2003-03-20 0 0.270 0.265 0.275 0.265 0.270 1,862,000 502,260 0.2697 396.6 389.3 404.0 389.3 396.6 1,268 396.23 0.00%
2003-03-19 0 0.270 0.265 0.270 0.265 0.275 3,090,000 834,450 0.2700 396.6 389.3 396.6 389.3 404.0 2,104 396.68 1.89%
2003-03-18 0 0.265 0.265 0.270 0.260 0.265 2,352,000 618,570 0.2630 389.3 389.3 396.6 381.9 389.3 1,601 386.32 3.92%
2003-03-17 0 0.255 0.255 0.260 0.255 0.265 2,620,000 679,390 0.2593 374.6 374.6 381.9 374.6 389.3 1,784 380.90 -3.77%
2003-03-14 0 0.265 0.265 0.270 0.265 0.270 1,882,000 506,810 0.2693 389.3 389.3 396.6 389.3 396.6 1,281 395.57 1.92%
2003-03-13 0 0.260 0.260 0.265 0.260 0.265 1,138,000 301,110 0.2646 381.9 381.9 389.3 381.9 389.3 775 388.67 -1.89%
2003-03-12 0 0.265 0.260 0.265 0.255 0.265 2,200,000 573,050 0.2605 389.3 381.9 389.3 374.6 389.3 1,498 382.62 1.92%
2003-03-11 0 0.260 0.255 0.260 0.245 0.260 6,668,000 1,668,650 0.2502 381.9 374.6 381.9 359.9 381.9 4,539 367.59 0.00%
2003-03-10 0 0.260 0.260 0.265 0.260 0.270 5,254,000 1,387,160 0.2640 381.9 381.9 389.3 381.9 396.6 3,577 387.82 -5.45%
2003-03-07 0 0.275 0.270 0.275 0.265 0.275 4,320,000 1,165,980 0.2699 404.0 396.6 404.0 389.3 404.0 2,941 396.47 0.00%
2003-03-06 0 0.275 0.270 0.275 0.270 0.280 1,990,000 544,350 0.2735 404.0 396.6 404.0 396.6 411.3 1,355 401.81 0.00%
2003-03-05 0 0.275 0.275 0.280 0.275 0.275 3,270,000 899,250 0.2750 404.0 404.0 411.3 404.0 404.0 2,226 403.95 0.00%
2003-03-04 0 0.275 0.275 0.280 0.275 0.285 4,860,000 1,360,780 0.2800 404.0 404.0 411.3 404.0 418.6 3,309 411.29 -1.79%
2003-03-03 0 0.280 0.280 0.285 0.280 0.290 7,538,000 2,138,240 0.2837 411.3 411.3 418.6 411.3 426.0 5,132 416.68 0.00%
2003-02-28 0 0.280 0.275 0.280 0.275 0.290 8,742,000 2,458,490 0.2812 411.3 404.0 411.3 404.0 426.0 5,951 413.10 -3.45%
2003-02-27 0 0.290 0.285 0.290 0.285 0.295 3,942,000 1,141,560 0.2896 426.0 418.6 426.0 418.6 433.3 2,684 425.38 0.00%
2003-02-26 0 0.290 0.290 0.295 0.290 0.295 7,344,000 2,148,560 0.2926 426.0 426.0 433.3 426.0 433.3 5,000 429.75 -3.33%
2003-02-25 0 0.300 0.295 0.300 0.290 0.310 12,838,000 3,832,650 0.2985 440.7 433.3 440.7 426.0 455.4 8,740 438.53 -3.23%
2003-02-24 0 0.310 0.310 0.315 0.310 0.325 34,212,000 10,859,700 0.3174 455.4 455.4 462.7 455.4 477.4 23,291 466.27 0.00%
2003-02-21 0 0.310 0.305 0.310 0.295 0.315 33,456,000 10,332,950 0.3089 455.4 448.0 455.4 433.3 462.7 22,776 453.68 3.33%
2003-02-20 0 0.300 0.300 0.305 0.295 0.305 12,336,000 3,702,620 0.3001 440.7 440.7 448.0 433.3 448.0 8,398 440.89 1.69%
2003-02-19 0 0.295 0.295 0.300 0.295 0.310 10,474,000 3,149,960 0.3007 433.3 433.3 440.7 433.3 455.4 7,130 441.76 -4.84%
2003-02-18 0 0.310 0.305 0.310 0.285 0.315 17,536,000 5,327,460 0.3038 455.4 448.0 455.4 418.6 462.7 11,938 446.26 8.77%
2003-02-17 0 0.285 0.280 0.285 0.285 0.285 890,000 253,650 0.2850 418.6 411.3 418.6 418.6 418.6 606 418.64 1.79%
2003-02-14 0 0.280 0.280 0.285 0.275 0.280 1,236,000 344,980 0.2791 411.3 411.3 418.6 404.0 411.3 841 409.99 0.00%
2003-02-13 0 0.280 0.280 0.285 0.280 0.285 2,688,000 755,790 0.2812 411.3 411.3 418.6 411.3 418.6 1,830 413.02 -1.75%
2003-02-12 0 0.285 0.285 0.290 0.280 0.290 3,582,000 1,019,620 0.2847 418.6 418.6 426.0 411.3 426.0 2,439 418.13 1.79%
2003-02-11 0 0.280 0.275 0.280 0.275 0.280 2,144,000 599,130 0.2794 411.3 404.0 411.3 404.0 411.3 1,460 410.48 0.00%
2003-02-10 0 0.280 0.280 0.285 0.275 0.285 936,000 263,110 0.2811 411.3 411.3 418.6 404.0 418.6 637 412.91 1.82%
2003-02-07 0 0.275 0.270 0.280 0.270 0.275 1,130,000 310,550 0.2748 404.0 396.6 411.3 396.6 404.0 769 403.69 0.00%
2003-02-06 0 0.275 0.275 0.280 0.275 0.280 3,040,000 838,750 0.2759 404.0 404.0 411.3 404.0 411.3 2,070 405.28 -1.79%
2003-02-05 0 0.280 0.280 0.285 0.280 0.290 1,890,000 537,520 0.2844 411.3 411.3 418.6 411.3 426.0 1,287 417.76 -3.45%
2003-02-04 0 0.290 0.285 0.290 0.280 0.290 3,030,000 862,600 0.2847 426.0 418.6 426.0 411.3 426.0 2,063 418.18 3.57%
2003-01-30 0 0.280 0.275 0.280 0.270 0.280 950,000 261,300 0.2751 411.3 404.0 411.3 396.6 411.3 647 404.03 1.82%
2003-01-29 0 0.275 0.275 0.280 0.270 0.280 1,570,000 432,130 0.2752 404.0 404.0 411.3 396.6 411.3 1,069 404.31 1.85%
2003-01-28 0 0.270 0.270 0.275 0.270 0.275 1,380,000 376,830 0.2731 396.6 396.6 404.0 396.6 404.0 939 401.11 0.00%
2003-01-27 0 0.270 0.270 0.275 0.260 0.270 2,508,000 666,920 0.2659 396.6 396.6 404.0 381.9 396.6 1,707 390.61 -1.82%
2003-01-24 0 0.275 0.275 0.280 0.275 0.285 4,388,000 1,229,560 0.2802 404.0 404.0 411.3 404.0 418.6 2,987 411.61 -1.79%
2003-01-23 0 0.280 0.280 0.290 0.280 0.290 6,796,000 1,939,060 0.2853 411.3 411.3 426.0 411.3 426.0 4,627 419.12 -1.75%
2003-01-22 0 0.285 0.285 0.290 0.280 0.290 1,918,000 545,600 0.2845 418.6 418.6 426.0 411.3 426.0 1,306 417.85 0.00%
2003-01-21 0 0.285 0.285 0.290 0.285 0.290 5,642,000 1,619,410 0.2870 418.6 418.6 426.0 418.6 426.0 3,841 421.62 0.00%
2003-01-20 0 0.285 0.280 0.285 0.280 0.285 3,810,000 1,069,720 0.2808 418.6 411.3 418.6 411.3 418.6 2,594 412.42 -1.72%
2003-01-17 0 0.290 0.285 0.290 0.285 0.300 8,780,000 2,544,450 0.2898 426.0 418.6 426.0 418.6 440.7 5,977 425.69 -3.33%
2003-01-16 0 0.300 0.300 0.305 0.300 0.310 6,284,000 1,930,440 0.3072 440.7 440.7 448.0 440.7 455.4 4,278 451.25 -3.23%
2003-01-15 0 0.310 0.310 0.315 0.310 0.320 12,408,000 3,924,000 0.3162 455.4 455.4 462.7 455.4 470.1 8,447 464.54 1.64%
2003-01-14 0 0.305 0.305 0.310 0.305 0.315 7,664,000 2,395,330 0.3125 448.0 448.0 455.4 448.0 462.7 5,217 459.10 -1.61%
2003-01-13 0 0.310 0.310 0.315 0.305 0.315 8,576,000 2,667,810 0.3111 455.4 455.4 462.7 448.0 462.7 5,838 456.95 1.64%
2003-01-10 0 0.305 0.305 0.310 0.300 0.320 12,644,000 3,896,840 0.3082 448.0 448.0 455.4 440.7 470.1 8,608 452.72 -3.17%
2003-01-09 0 0.315 0.315 0.320 0.310 0.320 14,678,000 4,594,930 0.3130 462.7 462.7 470.1 455.4 470.1 9,992 459.84 0.00%
2003-01-08 0 0.315 0.310 0.315 0.285 0.320 35,656,000 10,974,890 0.3078 462.7 455.4 462.7 418.6 470.1 24,274 452.13 10.53%
2003-01-07 0 0.285 0.285 0.290 0.280 0.285 4,674,000 1,330,890 0.2847 418.6 418.6 426.0 411.3 418.6 3,182 418.26 1.79%
2003-01-06 0 0.280 0.280 0.285 0.280 0.285 2,808,000 793,990 0.2828 411.3 411.3 418.6 411.3 418.6 1,912 415.35 -1.75%
2003-01-03 0 0.285 0.280 0.285 0.280 0.285 4,342,000 1,229,220 0.2831 418.6 411.3 418.6 411.3 418.6 2,956 415.85 1.79%
2003-01-02 0 0.280 0.275 0.280 0.270 0.280 2,896,000 798,370 0.2757 411.3 404.0 411.3 396.6 411.3 1,972 404.95 3.70%
2002-12-31 0 0.270 0.265 0.270 0.260 0.270 2,050,000 541,350 0.2641 396.6 389.3 396.6 381.9 396.6 1,396 387.90 1.89%
2002-12-30 0 0.265 0.265 0.270 0.260 0.265 2,974,000 784,750 0.2639 389.3 389.3 396.6 381.9 389.3 2,025 387.60 0.00%
2002-12-27 0 0.265 0.265 0.270 0.265 0.270 2,368,000 629,180 0.2657 389.3 389.3 396.6 389.3 396.6 1,612 390.29 -1.85%
2002-12-24 0 0.270 0.270 0.275 0.265 0.270 1,600,000 429,150 0.2682 396.6 396.6 404.0 389.3 396.6 1,089 393.99 1.89%
2002-12-23 0 0.265 0.265 0.270 0.260 0.270 5,196,000 1,374,860 0.2646 389.3 389.3 396.6 381.9 396.6 3,537 388.68 -1.85%
2002-12-20 0 0.270 0.260 0.270 0.260 0.285 20,272,000 5,456,390 0.2692 396.6 381.9 396.6 381.9 418.6 13,801 395.37 -1.82%
2002-12-19 0 0.275 0.275 0.280 0.275 0.280 6,542,000 1,803,950 0.2757 404.0 404.0 411.3 404.0 411.3 4,454 405.05 -1.79%
2002-12-18 0 0.280 0.275 0.280 0.275 0.285 10,868,000 3,030,840 0.2789 411.3 404.0 411.3 404.0 418.6 7,399 409.65 -1.75%
2002-12-17 0 0.285 0.280 0.285 0.280 0.285 11,380,000 3,192,150 0.2805 418.6 411.3 418.6 411.3 418.6 7,747 412.04 3.64%
2002-12-16 0 0.275 0.270 0.275 0.265 0.280 18,120,000 5,001,530 0.2760 404.0 396.6 404.0 389.3 411.3 12,336 405.45 0.00%
2002-12-13 0 0.275 0.270 0.275 0.270 0.310 55,296,000 15,605,550 0.2822 404.0 396.6 404.0 396.6 455.4 37,644 414.56 -9.84%
2002-12-12 0 0.305 0.305 0.310 0.300 0.330 23,998,000 7,558,700 0.3150 448.0 448.0 455.4 440.7 484.7 16,337 462.67 -6.15%
2002-12-11 0 0.325 0.325 0.330 0.325 0.345 17,832,000 5,887,640 0.3302 477.4 477.4 484.7 477.4 506.8 12,140 485.00 -4.41%
2002-12-10 0 0.340 0.340 0.345 0.325 0.345 14,706,000 4,935,170 0.3356 499.4 499.4 506.8 477.4 506.8 10,011 492.95 4.62%
2002-12-09 0 0.325 0.325 0.330 0.320 0.335 7,334,000 2,404,700 0.3279 477.4 477.4 484.7 470.1 492.1 4,993 481.63 -4.41%
2002-12-06 0 0.340 0.335 0.340 0.335 0.345 15,398,000 5,177,940 0.3363 499.4 492.1 499.4 492.1 506.8 10,483 493.96 0.00%
2002-12-05 0 0.340 0.335 0.345 0.340 0.345 6,480,000 2,213,650 0.3416 499.4 492.1 506.8 499.4 506.8 4,411 501.80 0.00%
2002-12-04 0 0.340 0.335 0.340 0.335 0.350 14,206,000 4,853,590 0.3417 499.4 492.1 499.4 492.1 514.1 9,671 501.87 -2.86%
2002-12-03 0 0.350 0.345 0.350 0.335 0.355 33,646,000 11,681,050 0.3472 514.1 506.8 514.1 492.1 521.5 22,905 509.97 -1.41%
2002-12-02 0 0.355 0.355 0.360 0.335 0.370 43,706,000 15,345,730 0.3511 521.5 521.5 528.8 492.1 543.5 29,754 515.76 -2.74%
2002-11-29 0 0.365 0.365 0.370 0.360 0.375 16,426,000 6,030,090 0.3671 536.2 536.2 543.5 528.8 550.8 11,182 539.25 -3.95%
2002-11-28 0 0.380 0.375 0.380 0.375 0.385 15,530,000 5,894,110 0.3795 558.2 550.8 558.2 550.8 565.5 10,572 557.50 0.00%
2002-11-27 0 0.380 0.375 0.380 0.370 0.385 12,450,000 4,715,050 0.3787 558.2 550.8 558.2 543.5 565.5 8,476 556.31 1.33%
2002-11-26 0 0.375 0.375 0.380 0.370 0.395 15,170,000 5,808,910 0.3829 550.8 550.8 558.2 543.5 580.2 10,327 562.48 -6.25%
2002-11-25 0 0.400 0.395 0.400 0.390 0.400 9,884,000 3,895,730 0.3941 587.6 580.2 587.6 572.9 587.6 6,729 578.97 2.56%
2002-11-22 0 0.390 0.390 0.395 0.390 0.420 28,752,000 11,575,190 0.4026 572.9 572.9 580.2 572.9 616.9 19,574 591.37 -4.88%
2002-11-21 0 0.410 0.410 0.415 0.410 0.430 39,108,000 16,400,770 0.4194 602.3 602.3 609.6 602.3 631.6 26,624 616.02 -1.20%
2002-11-20 0 0.415 0.415 0.420 0.415 0.430 48,236,000 20,385,370 0.4226 609.6 609.6 616.9 609.6 631.6 32,838 620.79 0.00%
2002-11-19 0 0.415 0.410 0.415 0.400 0.415 27,750,000 11,318,550 0.4079 609.6 602.3 609.6 587.6 609.6 18,891 599.14 2.47%
2002-11-18 0 0.405 0.400 0.405 0.395 0.425 48,556,000 20,107,690 0.4141 594.9 587.6 594.9 580.2 624.3 33,056 608.30 -2.41%
2002-11-15 0 0.415 0.410 0.415 0.410 0.420 33,924,000 14,079,480 0.4150 609.6 602.3 609.6 602.3 616.9 23,095 609.65 1.22%
2002-11-14 0 0.410 0.405 0.410 0.390 0.410 43,700,000 17,603,150 0.4028 602.3 594.9 602.3 572.9 602.3 29,750 591.71 6.49%
2002-11-13 0 0.385 0.385 0.390 0.375 0.390 7,420,000 2,807,700 0.3784 565.5 565.5 572.9 550.8 572.9 5,051 555.83 2.67%
2002-11-12 0 0.375 0.370 0.375 0.365 0.385 13,198,000 4,961,320 0.3759 550.8 543.5 550.8 536.2 565.5 8,985 552.19 -1.32%
2002-11-11 0 0.380 0.375 0.385 0.375 0.390 4,228,000 1,614,760 0.3819 558.2 550.8 565.5 550.8 572.9 2,878 561.01 -2.56%
2002-11-08 0 0.390 0.385 0.390 0.385 0.395 6,502,000 2,525,710 0.3885 572.9 565.5 572.9 565.5 580.2 4,426 570.60 -1.27%
2002-11-07 0 0.395 0.395 0.400 0.380 0.400 14,042,000 5,442,660 0.3876 580.2 580.2 587.6 558.2 587.6 9,559 569.35 2.60%
2002-11-06 0 0.385 0.380 0.385 0.375 0.385 5,104,000 1,937,460 0.3796 565.5 558.2 565.5 550.8 565.5 3,475 557.60 2.67%
2002-11-05 0 0.375 0.375 0.380 0.375 0.385 7,726,000 2,910,000 0.3767 550.8 550.8 558.2 550.8 565.5 5,260 553.27 -2.60%
2002-11-04 0 0.385 0.380 0.385 0.365 0.385 10,930,000 4,085,600 0.3738 565.5 558.2 565.5 536.2 565.5 7,441 549.08 6.94%
2002-11-01 0 0.360 0.360 0.365 0.360 0.360 2,448,000 881,280 0.3600 528.8 528.8 536.2 528.8 528.8 1,667 528.81 0.00%
2002-10-31 0 0.360 0.360 0.365 0.360 0.360 3,684,000 1,326,240 0.3600 528.8 528.8 536.2 528.8 528.8 2,508 528.81 0.00%
2002-10-30 0 0.360 0.360 0.365 0.355 0.360 1,780,000 639,650 0.3594 528.8 528.8 536.2 521.5 528.8 1,212 527.86 1.41%
2002-10-29 0 0.355 0.355 0.360 0.355 0.365 6,482,000 2,322,100 0.3582 521.5 521.5 528.8 521.5 536.2 4,413 526.22 -2.74%
2002-10-28 0 0.365 0.365 0.370 0.360 0.375 3,790,000 1,396,560 0.3685 536.2 536.2 543.5 528.8 550.8 2,580 541.27 -1.35%
2002-10-25 0 0.370 0.365 0.370 0.360 0.370 8,498,000 3,089,800 0.3636 543.5 536.2 543.5 528.8 543.5 5,785 534.09 -1.33%
2002-10-24 0 0.375 0.370 0.375 0.370 0.375 7,558,000 2,815,380 0.3725 550.8 543.5 550.8 543.5 550.8 5,145 547.18 0.00%
2002-10-23 0 0.375 0.375 0.380 0.360 0.380 11,184,000 4,116,620 0.3681 550.8 550.8 558.2 528.8 558.2 7,614 540.68 4.17%
2002-10-22 0 0.360 0.360 0.365 0.355 0.365 9,508,000 3,442,080 0.3620 528.8 528.8 536.2 521.5 536.2 6,473 531.78 0.00%
2002-10-21 0 0.360 0.355 0.360 0.350 0.375 15,160,000 5,504,290 0.3631 528.8 521.5 528.8 514.1 550.8 10,321 533.33 -5.26%
2002-10-18 0 0.380 0.380 0.385 0.380 0.390 21,646,000 8,378,430 0.3871 558.2 558.2 565.5 558.2 572.9 14,736 568.57 -1.30%
2002-10-17 0 0.385 0.380 0.385 0.370 0.390 11,448,000 4,365,390 0.3813 565.5 558.2 565.5 543.5 572.9 7,793 560.13 1.32%
2002-10-16 0 0.380 0.375 0.380 0.375 0.395 21,196,000 8,150,440 0.3845 558.2 550.8 558.2 550.8 580.2 14,430 564.84 0.00%
2002-10-15 0 0.380 0.375 0.380 0.365 0.380 20,126,000 7,573,990 0.3763 558.2 550.8 558.2 536.2 558.2 13,701 552.80 5.56%
2002-10-11 0 0.360 0.355 0.365 0.355 0.370 5,492,000 1,990,540 0.3624 528.8 521.5 536.2 521.5 543.5 3,739 532.40 0.00%
2002-10-10 0 0.360 0.360 0.365 0.350 0.360 4,316,000 1,529,990 0.3545 528.8 528.8 536.2 514.1 528.8 2,938 520.72 0.00%
2002-10-09 0 0.360 0.355 0.360 0.355 0.370 2,982,000 1,076,280 0.3609 528.8 521.5 528.8 521.5 543.5 2,030 530.17 -1.37%
2002-10-08 0 0.365 0.360 0.365 0.345 0.365 5,360,000 1,903,580 0.3551 536.2 528.8 536.2 506.8 536.2 3,649 521.68 5.80%
2002-10-07 0 0.345 0.345 0.350 0.340 0.355 4,380,000 1,525,850 0.3484 506.8 506.8 514.1 499.4 521.5 2,982 511.72 -2.82%
2002-10-04 0 0.355 0.355 0.360 0.350 0.360 5,208,000 1,852,870 0.3558 521.5 521.5 528.8 514.1 528.8 3,545 522.60 -1.39%
2002-10-03 0 0.360 0.360 0.365 0.360 0.375 7,910,000 2,886,410 0.3649 528.8 528.8 536.2 528.8 550.8 5,385 536.02 -4.00%
2002-10-02 0 0.375 0.370 0.375 0.370 0.380 8,210,000 3,073,250 0.3743 550.8 543.5 550.8 543.5 558.2 5,589 549.86 2.74%
2002-09-30 0 0.365 0.360 0.365 0.340 0.370 10,902,000 3,948,330 0.3622 536.2 528.8 536.2 499.4 543.5 7,422 531.99 1.39%
2002-09-27 0 0.360 0.360 0.365 0.355 0.390 24,216,000 8,965,200 0.3702 528.8 528.8 536.2 521.5 572.9 16,486 543.82 -5.26%
2002-09-26 0 0.380 0.380 0.385 0.375 0.390 20,460,000 7,795,460 0.3810 558.2 558.2 565.5 550.8 572.9 13,929 559.67 2.70%
2002-09-25 0 0.370 0.370 0.375 0.360 0.380 27,858,000 10,359,450 0.3719 543.5 543.5 550.8 528.8 558.2 18,965 546.24 2.78%
2002-09-24 0 0.360 0.350 0.360 0.340 0.360 13,500,000 4,709,350 0.3488 528.8 514.1 528.8 499.4 528.8 9,190 512.42 2.86%
2002-09-23 0 0.350 0.350 0.355 0.340 0.360 31,216,000 10,986,060 0.3519 514.1 514.1 521.5 499.4 528.8 21,251 516.97 1.45%
2002-09-20 0 0.345 0.340 0.345 0.315 0.345 22,724,000 7,515,360 0.3307 506.8 499.4 506.8 462.7 506.8 15,470 485.81 7.81%
2002-09-19 0 0.320 0.320 0.325 0.310 0.325 7,326,000 2,343,910 0.3199 470.1 470.1 477.4 455.4 477.4 4,987 469.97 1.59%
2002-09-18 0 0.315 0.315 0.320 0.300 0.320 9,582,000 2,990,260 0.3121 462.7 462.7 470.1 440.7 470.1 6,523 458.41 -1.56%
2002-09-17 0 0.320 0.320 0.325 0.310 0.325 16,354,000 5,249,480 0.3210 470.1 470.1 477.4 455.4 477.4 11,133 471.51 6.67%
2002-09-16 0 0.300 0.300 0.305 0.295 0.325 26,160,000 7,992,470 0.3055 440.7 440.7 448.0 433.3 477.4 17,809 448.79 -7.69%
2002-09-13 0 0.325 0.325 0.330 0.320 0.355 38,216,000 13,058,290 0.3417 477.4 477.4 484.7 470.1 521.5 26,016 501.92 -10.96%
2002-09-12 0 0.365 0.365 0.370 0.345 0.365 36,316,000 12,983,530 0.3575 536.2 536.2 543.5 506.8 536.2 24,723 525.16 7.35%
2002-09-11 0 0.340 0.340 0.345 0.320 0.345 13,884,000 4,657,940 0.3355 499.4 499.4 506.8 470.1 506.8 9,452 492.81 7.94%
2002-09-10 0 0.315 0.315 0.320 0.315 0.320 6,484,000 2,052,910 0.3166 462.7 462.7 470.1 462.7 470.1 4,414 465.08 3.28%
2002-09-09 0 0.305 0.305 0.310 0.295 0.320 11,934,000 3,705,630 0.3105 448.0 448.0 455.4 433.3 470.1 8,124 456.11 1.67%
2002-09-06 0 0.300 0.300 0.305 0.295 0.310 12,270,000 3,702,610 0.3018 440.7 440.7 448.0 433.3 455.4 8,353 443.26 -4.76%
2002-09-05 0 0.315 0.310 0.315 0.310 0.330 11,006,000 3,534,990 0.3212 462.7 455.4 462.7 455.4 484.7 7,493 471.80 -4.55%
2002-09-04 0 0.330 0.325 0.330 0.315 0.330 15,872,000 5,111,980 0.3221 484.7 477.4 484.7 462.7 484.7 10,805 473.10 -1.49%
2002-09-03 0 0.335 0.330 0.335 0.325 0.345 7,074,000 2,357,830 0.3333 492.1 484.7 492.1 477.4 506.8 4,816 489.60 1.52%
2002-09-02 0 0.330 0.325 0.330 0.325 0.345 9,878,000 3,286,510 0.3327 484.7 477.4 484.7 477.4 506.8 6,725 488.72 -4.35%
2002-08-30 0 0.345 0.345 0.350 0.345 0.360 13,918,000 4,900,370 0.3521 506.8 506.8 514.1 506.8 528.8 9,475 517.19 0.00%
2002-08-29 0 0.345 0.345 0.350 0.340 0.365 21,256,000 7,458,760 0.3509 506.8 506.8 514.1 499.4 536.2 14,471 515.45 -2.82%
2002-08-28 0 0.355 0.350 0.355 0.335 0.360 17,220,000 6,023,830 0.3498 521.5 514.1 521.5 492.1 528.8 11,723 513.85 -2.74%
2002-08-27 0 0.365 0.360 0.365 0.355 0.395 35,168,000 12,874,570 0.3661 536.2 528.8 536.2 521.5 580.2 23,941 537.75 -7.59%
2002-08-26 0 0.395 0.390 0.395 0.390 0.410 19,866,000 7,877,600 0.3965 580.2 572.9 580.2 572.9 602.3 13,524 582.48 -2.47%
2002-08-23 0 0.405 0.405 0.410 0.390 0.415 51,930,400 21,066,574 0.4057 594.9 594.9 602.3 572.9 609.6 35,353 595.90 5.19%
2002-08-22 0 0.385 0.385 0.390 0.370 0.390 22,766,000 8,663,380 0.3805 565.5 565.5 572.9 543.5 572.9 15,498 558.98 1.32%
2002-08-21 0 0.380 0.375 0.380 0.365 0.385 25,426,000 9,596,690 0.3774 558.2 550.8 558.2 536.2 565.5 17,309 554.42 1.33%
2002-08-20 0 0.375 0.375 0.380 0.360 0.400 62,307,600 23,815,578 0.3822 550.8 550.8 558.2 528.8 587.6 42,417 561.46 -1.32%
2002-08-19 0 0.380 0.375 0.380 0.320 0.380 58,890,000 20,827,860 0.3537 558.2 550.8 558.2 470.1 558.2 40,091 519.52 16.92%
2002-08-16 0 0.325 0.320 0.325 0.305 0.330 53,334,000 17,019,400 0.3191 477.4 470.1 477.4 448.0 484.7 36,308 468.75 8.33%
2002-08-15 0 0.300 0.300 0.305 0.280 0.300 18,770,000 5,500,590 0.2931 440.7 440.7 448.0 411.3 440.7 12,778 430.47 7.14%
2002-08-14 0 0.280 0.275 0.280 0.275 0.280 4,964,000 1,387,620 0.2795 411.3 404.0 411.3 404.0 411.3 3,379 410.62 -1.75%
2002-08-13 0 0.285 0.285 0.290 0.265 0.295 9,954,000 2,834,740 0.2848 418.6 418.6 426.0 389.3 433.3 6,776 418.32 7.55%
2002-08-12 0 0.265 0.265 0.270 0.260 0.285 8,918,000 2,401,250 0.2693 389.3 389.3 396.6 381.9 418.6 6,071 395.52 -7.02%
2002-08-09 0 0.285 0.285 0.290 0.280 0.320 47,508,000 14,433,470 0.3038 418.6 418.6 426.0 411.3 470.1 32,342 446.27 -1.72%
2002-08-08 0 0.290 0.285 0.290 0.245 0.295 37,010,000 9,993,530 0.2700 426.0 418.6 426.0 359.9 433.3 25,195 396.64 13.73%
2002-08-07 0 0.255 0.250 0.255 0.248 0.255 17,124,000 4,321,768 0.2524 374.6 367.2 374.6 364.3 374.6 11,658 370.73 4.51%
2002-08-06 0 0.244 0.243 0.245 0.236 0.250 17,184,000 4,176,416 0.2430 358.4 356.9 359.9 346.7 367.2 11,698 357.01 -4.31%
2002-08-05 0 0.255 0.250 0.255 0.242 0.270 22,210,000 5,665,074 0.2551 374.6 367.2 374.6 355.5 396.6 15,120 374.67 -1.92%
2002-08-02 0 0.260 0.260 0.265 0.255 0.300 50,722,000 13,737,610 0.2708 381.9 381.9 389.3 374.6 440.7 34,530 397.84 -14.75%
2002-08-01 0 0.305 0.300 0.305 0.290 0.330 18,168,000 5,659,750 0.3115 448.0 440.7 448.0 426.0 484.7 12,368 457.60 -6.15%
2002-07-31 0 0.325 0.325 0.330 0.310 0.340 37,424,000 12,006,860 0.3208 477.4 477.4 484.7 455.4 499.4 25,477 471.28 -7.14%
2002-07-30 0 0.350 0.350 0.355 0.340 0.385 51,154,000 18,917,900 0.3698 514.1 514.1 521.5 499.4 565.5 34,824 543.24 -2.78%
2002-07-29 0 0.360 0.350 0.355 0.355 0.385 27,792,000 10,206,810 0.3673 528.8 514.1 521.5 521.5 565.5 18,920 539.47 -1.37%
2002-07-26 0 0.365 0.360 0.365 0.310 0.390 34,972,000 12,275,700 0.3510 536.2 528.8 536.2 455.4 572.9 23,808 515.61 -5.19%
2002-07-25 0 0.385 0.385 0.390 0.380 0.420 31,776,000 12,905,200 0.4061 565.5 565.5 572.9 558.2 616.9 21,632 596.57 -4.94%
2002-07-24 0 0.405 0.400 0.405 0.370 0.410 31,668,000 12,305,560 0.3886 594.9 587.6 594.9 543.5 602.3 21,559 570.79 2.53%
2002-07-23 0 0.395 0.395 0.400 0.360 0.405 67,580,000 26,613,800 0.3938 580.2 580.2 587.6 528.8 594.9 46,007 578.48 3.95%
2002-07-22 0 0.380 0.375 0.380 0.300 0.470 94,936,000 38,139,280 0.4017 558.2 550.8 558.2 440.7 690.4 64,630 590.12 -24.00%
2002-07-19 0 0.500 0.495 0.500 0.490 0.540 27,388,000 13,914,400 0.5080 734.5 727.1 734.5 719.8 793.2 18,645 746.28 -7.41%
2002-07-18 0 0.540 0.540 0.550 0.540 0.580 12,352,000 6,873,320 0.5565 793.2 793.2 807.9 793.2 852.0 8,409 817.39 -5.26%
2002-07-17 0 0.570 0.560 0.570 0.550 0.600 17,170,000 9,689,160 0.5643 837.3 822.6 837.3 807.9 881.4 11,689 828.92 -6.56%
2002-07-16 0 0.610 0.600 0.610 0.590 0.630 10,432,000 6,286,460 0.6026 896.0 881.4 896.0 866.7 925.4 7,102 885.19 -3.17%
2002-07-15 0 0.630 0.620 0.630 0.620 0.640 5,742,000 3,634,380 0.6329 925.4 910.7 925.4 910.7 940.1 3,909 929.75 -1.56%
2002-07-12 0 0.640 0.640 0.650 0.620 0.650 14,500,000 9,220,260 0.6359 940.1 940.1 954.8 910.7 954.8 9,871 934.06 3.23%
2002-07-11 0 0.620 0.610 0.620 0.610 0.640 9,282,000 5,789,520 0.6237 910.7 896.0 910.7 896.0 940.1 6,319 916.22 -3.12%
2002-07-10 0 0.640 0.640 0.650 0.620 0.650 8,956,000 5,692,060 0.6356 940.1 940.1 954.8 910.7 954.8 6,097 933.58 1.59%
2002-07-09 0 0.630 0.630 0.640 0.630 0.640 2,776,000 1,765,260 0.6359 925.4 925.4 940.1 925.4 940.1 1,890 934.09 -1.56%
2002-07-08 0 0.640 0.630 0.650 0.640 0.660 9,266,000 6,011,480 0.6488 940.1 925.4 954.8 940.1 969.5 6,308 952.99 0.00%
2002-07-05 0 0.640 0.640 0.650 0.640 0.670 26,178,000 17,133,420 0.6545 940.1 940.1 954.8 940.1 984.2 17,821 961.40 0.00%
2002-07-04 0 0.640 0.640 0.650 0.630 0.650 17,890,000 11,465,300 0.6409 940.1 940.1 954.8 925.4 954.8 12,179 941.40 1.59%
2002-07-03 0 0.630 0.620 0.630 0.600 0.630 17,136,000 10,657,740 0.6220 925.4 910.7 925.4 881.4 925.4 11,666 913.59 5.00%
2002-07-02 0 0.600 0.600 0.610 0.600 0.620 5,314,000 3,225,940 0.6071 881.4 881.4 896.0 881.4 910.7 3,618 891.73 -3.23%
2002-06-28 0 0.620 0.620 0.630 0.620 0.640 22,688,000 14,275,540 0.6292 910.7 910.7 925.4 910.7 940.1 15,445 924.26 -1.59%
2002-06-27 0 0.630 0.620 0.630 0.600 0.640 30,490,000 18,839,260 0.6179 925.4 910.7 925.4 881.4 940.1 20,757 907.62 6.78%
2002-06-26 0 0.590 0.590 0.600 0.580 0.610 16,366,000 9,713,720 0.5935 866.7 866.7 881.4 852.0 896.0 11,142 871.85 -4.84%
2002-06-25 0 0.620 0.620 0.630 0.620 0.660 19,147,800 12,263,340 0.6405 910.7 910.7 925.4 910.7 969.5 13,035 940.78 -1.59%
2002-06-24 0 0.630 0.630 0.640 0.580 0.640 26,462,000 16,343,960 0.6176 925.4 925.4 940.1 852.0 940.1 18,015 907.26 6.78%
2002-06-21 0 0.590 0.590 0.600 0.590 0.620 34,108,000 20,525,380 0.6018 866.7 866.7 881.4 866.7 910.7 23,220 883.96 -7.81%
2002-06-20 0 0.640 0.630 0.640 0.600 0.670 43,700,000 27,744,880 0.6349 940.1 925.4 940.1 881.4 984.2 29,750 932.61 -7.25%
2002-06-19 0 0.690 0.680 0.690 0.650 0.730 69,634,000 47,559,060 0.6830 1,014 998.9 1,014 954.8 1,072 47,405 1,003.3 -5.48%
2002-06-18 0 0.730 0.720 0.730 0.720 0.810 44,890,000 33,966,180 0.7567 1,072 1,058 1,072 1,058 1,190 30,560 1,111.5 -8.75%
2002-06-17 0 0.800 0.790 0.800 0.760 0.800 37,824,000 29,547,400 0.7812 1,175 1,160 1,175 1,116 1,175 25,750 1,147.5 0.00%
2002-06-14 0 0.800 0.790 0.800 0.780 0.820 19,330,000 15,401,200 0.7968 1,175 1,160 1,175 1,146 1,205 13,159 1,170.4 -2.44%
2002-06-13 0 0.820 0.810 0.820 0.800 0.830 14,958,000 12,217,480 0.8168 1,205 1,190 1,205 1,175 1,219 10,183 1,199.8 2.50%
2002-06-12 0 0.800 0.800 0.810 0.800 0.820 21,422,000 17,281,280 0.8067 1,175 1,175 1,190 1,175 1,205 14,584 1,185.0 -3.61%
2002-06-11 0 0.830 0.820 0.830 0.820 0.830 21,338,000 17,520,000 0.8211 1,219 1,205 1,219 1,205 1,219 14,526 1,206.1 1.22%
2002-06-10 0 0.820 0.810 0.820 0.800 0.840 113,300,000 92,723,020 0.8184 1,205 1,190 1,205 1,175 1,234 77,132 1,202.1 -4.65%
2002-06-07 0 0.860 0.860 0.870 0.800 0.880 78,014,000 66,624,420 0.8540 1,263 1,263 1,278 1,175 1,293 53,110 1,254.5 4.88%
2002-06-06 0 0.820 0.810 0.820 0.810 0.830 15,688,000 12,921,840 0.8237 1,205 1,190 1,205 1,190 1,219 10,680 1,209.9 1.23%
2002-06-05 0 0.810 0.800 0.810 0.800 0.820 23,152,000 18,662,260 0.8061 1,190 1,175 1,190 1,175 1,205 15,761 1,184.1 1.25%
2002-06-04 0 0.800 0.790 0.800 0.780 0.810 11,460,000 9,120,660 0.7959 1,175 1,160 1,175 1,146 1,190 7,802 1,169.1 -2.44%
2002-06-03 0 0.820 0.810 0.820 0.810 0.840 15,614,000 12,831,500 0.8218 1,205 1,190 1,205 1,190 1,234 10,630 1,207.1 -1.20%
2002-05-31 0 0.830 0.820 0.830 0.800 0.830 30,068,000 24,507,460 0.8151 1,219 1,205 1,219 1,175 1,219 20,469 1,197.3 2.47%
2002-05-30 0 0.810 0.800 0.810 0.780 0.840 61,584,000 49,398,880 0.8021 1,190 1,175 1,190 1,146 1,234 41,925 1,178.3 -2.41%
2002-05-29 0 0.830 0.830 0.840 0.820 0.890 53,152,000 45,834,720 0.8623 1,219 1,219 1,234 1,205 1,307 36,184 1,266.7 -4.60%
2002-05-28 0 0.870 0.860 0.870 0.870 0.950 63,530,000 57,875,180 0.9110 1,278 1,263 1,278 1,278 1,395 43,250 1,338.2 -4.40%
2002-05-27 0 0.910 0.910 0.920 0.840 0.920 70,326,000 62,361,460 0.8867 1,337 1,337 1,351 1,234 1,351 47,876 1,302.6 5.81%
2002-05-24 0 0.860 0.850 0.860 0.820 0.890 68,126,000 58,400,740 0.8572 1,263 1,249 1,263 1,205 1,307 46,378 1,259.2 3.61%
2002-05-23 0 0.830 0.820 0.830 0.810 0.860 53,976,000 44,961,280 0.8330 1,219 1,205 1,219 1,190 1,263 36,745 1,223.6 -3.49%
2002-05-22 0 0.860 0.850 0.860 0.820 0.870 143,050,000 120,825,940 0.8446 1,263 1,249 1,263 1,205 1,278 97,385 1,240.7 7.50%
2002-05-21 0 0.800 0.790 0.800 0.750 0.810 93,780,000 72,706,880 0.7753 1,175 1,160 1,175 1,102 1,190 63,843 1,138.8 6.67%
2002-05-17 0 0.750 0.740 0.750 0.740 0.760 50,460,000 37,767,560 0.7485 1,102 1,087 1,102 1,087 1,116 34,352 1,099.4 1.35%
2002-05-16 0 0.740 0.730 0.740 0.710 0.740 24,972,000 18,186,260 0.7283 1,087 1,072 1,087 1,043 1,087 17,000 1,069.8 1.37%
2002-05-15 0 0.730 0.720 0.730 0.690 0.730 34,132,000 24,180,880 0.7085 1,072 1,058 1,072 1,014 1,072 23,236 1,040.7 5.80%
2002-05-14 0 0.690 0.680 0.690 0.680 0.700 14,874,000 10,301,300 0.6926 1,014 998.9 1,014 998.9 1,028 10,126 1,017.3 0.00%
2002-05-13 0 0.690 0.680 0.690 0.680 0.700 29,174,000 20,019,100 0.6862 1,014 998.9 1,014 998.9 1,028 19,861 1,008.0 -1.43%
2002-05-10 0 0.700 0.690 0.700 0.690 0.710 12,022,000 8,389,060 0.6978 1,028 1,014 1,028 1,014 1,043 8,184 1,025.0 -1.41%
2002-05-09 0 0.710 0.700 0.710 0.690 0.730 34,460,000 24,268,800 0.7043 1,043 1,028 1,043 1,014 1,072 23,459 1,034.5 0.00%
2002-05-08 0 0.710 0.710 0.720 0.710 0.760 35,158,000 25,585,260 0.7277 1,043 1,043 1,058 1,043 1,116 23,935 1,069.0 -5.33%
2002-05-07 0 0.750 0.740 0.750 0.740 0.780 110,018,000 83,496,920 0.7589 1,102 1,087 1,102 1,087 1,146 74,897 1,114.8 0.00%
2002-05-06 0 0.750 0.740 0.750 0.710 0.750 61,588,000 44,578,640 0.7238 1,102 1,087 1,102 1,043 1,102 41,927 1,063.2 5.63%
2002-05-03 0 0.710 0.700 0.710 0.700 0.730 29,832,000 21,381,720 0.7167 1,043 1,028 1,043 1,028 1,072 20,309 1,052.8 -1.39%
2002-05-02 0 0.720 0.710 0.720 0.690 0.720 48,982,000 34,680,000 0.7080 1,058 1,043 1,058 1,014 1,058 33,346 1,040.0 1.41%
2002-04-30 0 0.710 0.700 0.710 0.690 0.730 46,088,000 32,761,280 0.7108 1,043 1,028 1,043 1,014 1,072 31,375 1,044.2 -1.39%
2002-04-29 0 0.720 0.710 0.720 0.660 0.730 58,774,000 40,812,840 0.6944 1,058 1,043 1,058 969.5 1,072 40,012 1,020.0 7.46%
2002-04-26 0 0.670 0.660 0.670 0.660 0.680 11,936,000 7,929,620 0.6643 984.2 969.5 984.2 969.5 998.9 8,126 975.87 1.52%
2002-04-25 0 0.660 0.660 0.670 0.660 0.690 21,150,000 14,217,500 0.6722 969.5 969.5 984.2 969.5 1,014 14,398 987.44 -2.94%
2002-04-24 0 0.680 0.670 0.680 0.650 0.690 22,952,000 15,365,020 0.6694 998.9 984.2 998.9 954.8 1,014 15,625 983.35 0.00%
2002-04-23 0 0.680 0.670 0.680 0.670 0.700 24,566,000 16,891,680 0.6876 998.9 984.2 998.9 984.2 1,028 16,724 1,010.0 -1.45%
2002-04-22 0 0.690 0.680 0.690 0.680 0.700 6,626,000 4,543,320 0.6857 1,014 998.9 1,014 998.9 1,028 4,511 1,007.2 -1.43%
2002-04-19 0 0.700 0.690 0.700 0.680 0.710 13,754,000 9,580,040 0.6965 1,028 1,014 1,028 998.9 1,043 9,363 1,023.1 -1.41%
2002-04-18 0 0.710 0.700 0.710 0.690 0.720 10,734,000 7,543,820 0.7028 1,043 1,028 1,043 1,014 1,058 7,307 1,032.4 -1.39%
2002-04-17 0 0.720 0.710 0.720 0.700 0.730 15,338,000 10,987,180 0.7163 1,058 1,043 1,058 1,028 1,072 10,442 1,052.2 1.41%
2002-04-16 0 0.710 0.700 0.710 0.700 0.720 12,850,000 9,105,440 0.7086 1,043 1,028 1,043 1,028 1,058 8,748 1,040.9 -1.39%
2002-04-15 0 0.720 0.710 0.720 0.700 0.720 22,976,000 16,177,540 0.7041 1,058 1,043 1,058 1,028 1,058 15,641 1,034.3 2.86%
2002-04-12 0 0.700 0.690 0.700 0.650 0.700 26,288,000 17,858,780 0.6794 1,028 1,014 1,028 954.8 1,028 17,896 997.91 4.48%
2002-04-11 0 0.670 0.660 0.670 0.650 0.710 32,426,000 22,196,280 0.6845 984.2 969.5 984.2 954.8 1,043 22,075 1,005.5 -2.90%
2002-04-10 0 0.690 0.680 0.690 0.680 0.730 23,972,000 16,677,980 0.6957 1,014 998.9 1,014 998.9 1,072 16,319 1,022.0 -5.48%
2002-04-09 0 0.730 0.720 0.730 0.710 0.760 33,802,000 24,898,000 0.7366 1,072 1,058 1,072 1,043 1,116 23,011 1,082.0 -1.35%
2002-04-08 0 0.740 0.730 0.740 0.720 0.750 12,354,000 9,058,720 0.7333 1,087 1,072 1,087 1,058 1,102 8,410 1,077.1 0.00%
2002-04-04 0 0.740 0.730 0.740 0.730 0.760 21,168,000 15,708,160 0.7421 1,087 1,072 1,087 1,072 1,116 14,411 1,090.0 -1.33%
2002-04-03 0 0.750 0.750 0.760 0.720 0.760 41,894,000 30,918,540 0.7380 1,102 1,102 1,116 1,058 1,116 28,520 1,084.1 4.17%
2002-04-02 0 0.720 0.720 0.730 0.680 0.730 24,564,000 17,239,180 0.7018 1,058 1,058 1,072 998.9 1,072 16,723 1,030.9 5.88%
2002-03-28 0 0.680 0.680 0.690 0.680 0.700 9,278,000 6,346,760 0.6841 998.9 998.9 1,014 998.9 1,028 6,316 1,004.8 -1.45%
2002-03-27 0 0.690 0.690 0.700 0.680 0.700 22,268,000 15,367,180 0.6901 1,014 1,014 1,028 998.9 1,028 15,159 1,013.7 1.47%
2002-03-26 0 0.680 0.670 0.680 0.660 0.680 16,500,000 11,072,840 0.6711 998.9 984.2 998.9 969.5 998.9 11,233 985.76 3.03%
2002-03-25 0 0.660 0.660 0.670 0.630 0.670 28,262,000 18,580,280 0.6574 969.5 969.5 984.2 925.4 984.2 19,240 965.71 3.13%
2002-03-22 0 0.640 0.630 0.640 0.620 0.650 18,998,000 12,116,380 0.6378 940.1 925.4 940.1 910.7 954.8 12,933 936.83 0.00%
2002-03-21 0 0.640 0.630 0.640 0.630 0.650 19,994,000 12,755,380 0.6380 940.1 925.4 940.1 925.4 954.8 13,611 937.11 1.59%
2002-03-20 0 0.630 0.630 0.640 0.630 0.650 8,762,000 5,568,540 0.6355 925.4 925.4 940.1 925.4 954.8 5,965 933.55 -1.56%
2002-03-19 0 0.640 0.630 0.640 0.630 0.660 36,466,000 23,443,260 0.6429 940.1 925.4 940.1 925.4 969.5 24,825 944.34 -1.54%
2002-03-18 0 0.650 0.640 0.650 0.610 0.650 27,824,000 17,613,940 0.6330 954.8 940.1 954.8 896.0 954.8 18,942 929.90 1.56%
2002-03-15 0 0.640 0.630 0.640 0.580 0.670 60,574,000 37,967,340 0.6268 940.1 925.4 940.1 852.0 984.2 41,237 920.71 -3.03%
2002-03-14 0 0.660 0.650 0.660 0.610 0.660 38,046,000 24,236,620 0.6370 969.5 954.8 969.5 896.0 969.5 25,901 935.75 6.45%
2002-03-13 0 0.620 0.610 0.620 0.610 0.700 220,008,000 149,305,040 0.6786 910.7 896.0 910.7 896.0 1,028 149,776 996.86 -13.89%
2002-03-12 0 0.720 0.710 0.720 0.680 0.720 31,284,000 21,993,680 0.7030 1,058 1,043 1,058 998.9 1,058 21,297 1,032.7 0.00%
2002-03-11 0 0.720 0.710 0.720 0.700 0.740 21,010,000 15,073,880 0.7175 1,058 1,043 1,058 1,028 1,087 14,303 1,053.9 -1.37%
2002-03-08 0 0.730 0.720 0.730 0.670 0.750 48,838,000 35,053,120 0.7177 1,072 1,058 1,072 984.2 1,102 33,248 1,054.3 5.80%
2002-03-07 0 0.690 0.680 0.690 0.670 0.700 12,626,000 8,672,800 0.6869 1,014 998.9 1,014 984.2 1,028 8,595 1,009.0 0.00%
2002-03-06 0 0.690 0.680 0.690 0.660 0.700 30,608,000 20,780,440 0.6789 1,014 998.9 1,014 969.5 1,028 20,837 997.28 -1.43%
2002-03-05 0 0.700 0.690 0.700 0.680 0.720 35,438,000 24,681,920 0.6965 1,028 1,014 1,028 998.9 1,058 24,125 1,023.1 -1.41%
2002-03-04 0 0.710 0.700 0.710 0.630 0.710 63,040,000 42,506,580 0.6743 1,043 1,028 1,043 925.4 1,043 42,916 990.46 14.52%
2002-03-01 0 0.620 0.610 0.620 0.580 0.620 14,104,000 8,585,440 0.6087 910.7 896.0 910.7 852.0 910.7 9,602 894.17 3.33%
2002-02-28 0 0.600 0.590 0.600 0.590 0.630 12,736,000 7,665,680 0.6019 881.4 866.7 881.4 866.7 925.4 8,670 884.13 -3.23%
2002-02-27 0 0.620 0.610 0.620 0.560 0.620 43,218,000 25,742,400 0.5956 910.7 896.0 910.7 822.6 910.7 29,422 874.95 1.64%
2002-02-26 0 0.610 0.600 0.610 0.580 0.620 48,922,000 29,268,660 0.5983 896.0 881.4 896.0 852.0 910.7 33,305 878.81 5.17%
2002-02-25 0 0.580 0.570 0.580 0.530 0.580 50,182,000 27,851,620 0.5550 852.0 837.3 852.0 778.5 852.0 34,163 815.27 5.45%
2002-02-22 0 0.550 0.540 0.550 0.490 0.560 89,912,000 46,943,010 0.5221 807.9 793.2 807.9 719.8 822.6 61,210 766.92 11.11%
2002-02-21 0 0.495 0.490 0.495 0.475 0.495 48,388,000 23,402,790 0.4836 727.1 719.8 727.1 697.7 727.1 32,941 710.44 5.32%
2002-02-20 0 0.470 0.465 0.470 0.450 0.470 20,984,000 9,665,810 0.4606 690.4 683.0 690.4 661.0 690.4 14,285 676.62 1.08%
2002-02-19 0 0.465 0.460 0.465 0.460 0.475 22,106,000 10,258,610 0.4641 683.0 675.7 683.0 675.7 697.7 15,049 681.67 -1.06%
2002-02-18 0 0.470 0.465 0.470 0.440 0.470 48,086,000 21,876,790 0.4550 690.4 683.0 690.4 646.3 690.4 32,736 668.29 6.82%
2002-02-15 0 0.440 0.435 0.440 0.435 0.450 7,400,000 3,278,080 0.4430 646.3 639.0 646.3 639.0 661.0 5,038 650.71 0.00%
2002-02-11 0 0.440 0.440 0.445 0.435 0.445 16,624,000 7,323,120 0.4405 646.3 646.3 653.7 639.0 653.7 11,317 647.08 1.15%
2002-02-08 0 0.435 0.430 0.435 0.425 0.435 19,018,000 8,156,300 0.4289 639.0 631.6 639.0 624.3 639.0 12,947 629.98 2.35%
2002-02-07 0 0.425 0.425 0.430 0.425 0.460 34,512,000 15,262,540 0.4422 624.3 624.3 631.6 624.3 675.7 23,495 649.61 -6.59%
2002-02-06 0 0.455 0.450 0.455 0.405 0.455 100,870,000 43,846,600 0.4347 668.4 661.0 668.4 594.9 668.4 68,670 638.52 12.35%
2002-02-05 0 0.405 0.400 0.405 0.400 0.410 9,464,000 3,816,980 0.4033 594.9 587.6 594.9 587.6 602.3 6,443 592.44 -1.22%
2002-02-04 0 0.410 0.405 0.410 0.400 0.410 27,618,000 11,174,440 0.4046 602.3 594.9 602.3 587.6 602.3 18,802 594.33 1.23%
2002-02-01 0 0.405 0.400 0.405 0.390 0.405 32,020,000 12,733,430 0.3977 594.9 587.6 594.9 572.9 594.9 21,798 584.15 2.53%
2002-01-31 0 0.395 0.390 0.395 0.385 0.400 22,992,000 9,106,110 0.3961 580.2 572.9 580.2 565.5 587.6 15,652 581.77 1.28%
2002-01-30 0 0.390 0.385 0.390 0.380 0.390 13,140,000 5,069,390 0.3858 572.9 565.5 572.9 558.2 572.9 8,945 566.71 0.00%
2002-01-29 0 0.390 0.385 0.390 0.380 0.390 26,524,000 10,140,500 0.3823 572.9 565.5 572.9 558.2 572.9 18,057 561.59 2.63%
2002-01-28 0 0.380 0.370 0.380 0.370 0.385 16,308,000 6,163,070 0.3779 558.2 543.5 558.2 543.5 565.5 11,102 555.13 1.33%
2002-01-25 0 0.375 0.370 0.375 0.365 0.385 13,020,000 4,899,260 0.3763 550.8 543.5 550.8 536.2 565.5 8,864 552.74 -1.32%
2002-01-24 0 0.380 0.375 0.380 0.375 0.390 11,624,000 4,451,200 0.3829 558.2 550.8 558.2 550.8 572.9 7,913 562.50 -1.30%
2002-01-23 0 0.385 0.380 0.385 0.380 0.390 10,774,000 4,122,460 0.3826 565.5 558.2 565.5 558.2 572.9 7,335 562.05 0.00%
2002-01-22 0 0.385 0.380 0.385 0.380 0.395 7,784,000 3,013,590 0.3872 565.5 558.2 565.5 558.2 580.2 5,299 568.69 -2.53%
2002-01-21 0 0.395 0.385 0.395 0.390 0.400 12,992,000 5,113,110 0.3936 580.2 565.5 580.2 572.9 587.6 8,845 578.10 0.00%
2002-01-18 0 0.395 0.390 0.395 0.380 0.405 20,534,000 8,061,030 0.3926 580.2 572.9 580.2 558.2 594.9 13,979 576.65 -1.25%
2002-01-17 0 0.400 0.395 0.400 0.390 0.400 8,152,000 3,240,590 0.3975 587.6 580.2 587.6 572.9 587.6 5,550 583.93 0.00%
2002-01-16 0 0.400 0.395 0.400 0.395 0.415 16,462,000 6,660,740 0.4046 587.6 580.2 587.6 580.2 609.6 11,207 594.34 -2.44%
2002-01-15 0 0.410 0.405 0.410 0.400 0.415 22,316,000 9,132,990 0.4093 602.3 594.9 602.3 587.6 609.6 15,192 601.17 -1.20%
2002-01-14 0 0.415 0.410 0.415 0.390 0.415 38,742,000 15,694,240 0.4051 609.6 602.3 609.6 572.9 609.6 26,375 595.05 5.06%
2002-01-11 0 0.395 0.390 0.395 0.390 0.410 40,116,000 16,043,720 0.3999 580.2 572.9 580.2 572.9 602.3 27,310 587.47 0.00%
2002-01-10 0 0.395 0.390 0.395 0.385 0.395 12,498,000 4,854,270 0.3884 580.2 572.9 580.2 565.5 580.2 8,508 570.53 1.28%
2002-01-09 0 0.390 0.385 0.390 0.375 0.390 12,420,000 4,758,810 0.3832 572.9 565.5 572.9 550.8 572.9 8,455 562.83 1.30%
2002-01-08 0 0.385 0.380 0.385 0.380 0.390 10,430,000 3,979,670 0.3816 565.5 558.2 565.5 558.2 572.9 7,100 560.48 -1.28%
2002-01-07 0 0.390 0.385 0.390 0.385 0.390 12,684,000 4,938,910 0.3894 572.9 565.5 572.9 565.5 572.9 8,635 571.97 0.00%
2002-01-04 0 0.390 0.385 0.390 0.385 0.400 13,506,000 5,302,030 0.3926 572.9 565.5 572.9 565.5 587.6 9,195 576.65 -1.27%
2002-01-03 0 0.395 0.390 0.395 0.385 0.395 23,236,000 9,093,840 0.3914 580.2 572.9 580.2 565.5 580.2 15,818 574.89 2.60%
2002-01-02 0 0.385 0.380 0.385 0.375 0.385 12,618,000 4,812,500 0.3814 565.5 558.2 565.5 550.8 565.5 8,590 560.24 1.32%
2001-12-31 0 0.380 0.375 0.380 0.370 0.385 11,140,000 4,207,970 0.3777 558.2 550.8 558.2 543.5 565.5 7,584 554.86 1.33%
2001-12-28 0 0.375 0.370 0.375 0.375 0.395 8,970,000 3,419,420 0.3812 550.8 543.5 550.8 550.8 580.2 6,107 559.96 -3.85%
2001-12-27 0 0.390 0.385 0.390 0.390 0.400 8,392,000 3,315,960 0.3951 572.9 565.5 572.9 572.9 587.6 5,713 580.42 -2.50%
2001-12-24 0 0.400 0.395 0.400 0.385 0.400 9,218,000 3,641,380 0.3950 587.6 580.2 587.6 565.5 587.6 6,275 580.27 2.56%
2001-12-21 0 0.390 0.380 0.385 0.385 0.420 26,696,000 10,629,600 0.3982 572.9 558.2 565.5 565.5 616.9 18,174 584.88 -6.02%
2001-12-20 0 0.415 0.410 0.415 0.390 0.425 50,702,000 20,765,310 0.4096 609.6 602.3 609.6 572.9 624.3 34,517 601.60 6.41%
2001-12-19 0 0.390 0.385 0.390 0.385 0.400 13,686,000 5,398,090 0.3944 572.9 565.5 572.9 565.5 587.6 9,317 579.38 0.00%
2001-12-18 0 0.390 0.385 0.390 0.385 0.405 15,702,000 6,180,820 0.3936 572.9 565.5 572.9 565.5 594.9 10,690 578.21 -2.50%
2001-12-17 0 0.400 0.395 0.400 0.395 0.415 29,938,000 12,152,320 0.4059 587.6 580.2 587.6 580.2 609.6 20,381 596.26 1.27%
2001-12-14 0 0.395 0.385 0.395 0.365 0.395 15,350,000 5,948,900 0.3876 580.2 565.5 580.2 536.2 580.2 10,450 569.28 6.76%
2001-12-13 0 0.370 0.370 0.375 0.370 0.400 15,812,000 6,124,070 0.3873 543.5 543.5 550.8 543.5 587.6 10,764 568.92 -7.50%
2001-12-12 0 0.400 0.395 0.400 0.385 0.400 16,752,000 6,530,030 0.3898 587.6 580.2 587.6 565.5 587.6 11,404 572.59 2.56%
2001-12-11 0 0.390 0.390 0.395 0.385 0.410 19,714,000 7,914,090 0.4014 572.9 572.9 580.2 565.5 602.3 13,421 589.69 -3.70%
2001-12-10 0 0.405 0.400 0.405 0.390 0.405 25,530,000 10,155,450 0.3978 594.9 587.6 594.9 572.9 594.9 17,380 584.31 5.19%
2001-12-07 0 0.385 0.385 0.390 0.360 0.385 14,262,000 5,406,160 0.3791 565.5 565.5 572.9 528.8 565.5 9,709 556.81 5.48%
2001-12-06 0 0.365 0.365 0.370 0.365 0.385 6,716,000 2,493,380 0.3713 536.2 536.2 543.5 536.2 565.5 4,572 545.35 -2.67%
2001-12-05 0 0.375 0.375 0.380 0.365 0.385 14,516,000 5,441,490 0.3749 550.8 550.8 558.2 536.2 565.5 9,882 550.64 2.74%
2001-12-04 0 0.365 0.360 0.365 0.355 0.390 29,010,000 10,768,300 0.3712 536.2 528.8 536.2 521.5 572.9 19,749 545.25 -2.67%
2001-12-03 0 0.375 0.370 0.375 0.340 0.375 38,216,000 14,015,370 0.3667 550.8 543.5 550.8 499.4 550.8 26,016 538.71 11.94%
2001-11-30 0 0.335 0.330 0.335 0.315 0.340 21,374,000 7,005,680 0.3278 492.1 484.7 492.1 462.7 499.4 14,551 481.46 9.84%
2001-11-29 0 0.305 0.305 0.315 0.285 0.310 8,512,000 2,555,370 0.3002 448.0 448.0 462.7 418.6 455.4 5,795 440.98 3.39%
2001-11-28 0 0.295 0.295 0.300 0.290 0.300 5,998,000 1,780,590 0.2969 433.3 433.3 440.7 426.0 440.7 4,083 436.07 -3.28%
2001-11-27 0 0.305 0.300 0.305 0.295 0.320 19,070,000 5,881,400 0.3084 448.0 440.7 448.0 433.3 470.1 12,982 453.03 -1.61%
2001-11-26 0 0.310 0.310 0.315 0.285 0.310 29,990,000 9,052,630 0.3019 455.4 455.4 462.7 418.6 455.4 20,416 443.40 10.71%
2001-11-23 0 0.280 0.285 0.290 0.280 0.285 4,508,000 1,274,950 0.2828 411.3 418.6 426.0 411.3 418.6 3,069 415.44 0.00%
2001-11-22 0 0.280 0.275 0.280 0.275 0.285 4,108,000 1,146,370 0.2791 411.3 404.0 411.3 404.0 418.6 2,797 409.91 1.82%
2001-11-21 0 0.275 0.275 0.280 0.275 0.280 4,582,000 1,271,100 0.2774 404.0 404.0 411.3 404.0 411.3 3,119 407.49 -1.79%
2001-11-20 0 0.280 0.275 0.280 0.275 0.295 6,022,000 1,716,510 0.2850 411.3 404.0 411.3 404.0 433.3 4,100 418.70 -3.45%
2001-11-19 0 0.290 0.280 0.290 0.280 0.295 5,054,000 1,459,220 0.2887 426.0 411.3 426.0 411.3 433.3 3,441 424.11 0.00%
2001-11-16 0 0.290 0.285 0.290 0.285 0.305 19,726,000 5,861,830 0.2972 426.0 418.6 426.0 418.6 448.0 13,429 436.51 -1.69%
2001-11-15 0 0.295 0.290 0.295 0.280 0.300 27,812,000 8,058,130 0.2897 433.3 426.0 433.3 411.3 440.7 18,934 425.60 0.00%
2001-11-14 0 0.295 0.290 0.295 0.270 0.295 34,804,000 9,868,370 0.2835 433.3 426.0 433.3 396.6 433.3 23,694 416.50 15.69%
2001-11-13 0 0.255 0.255 0.265 0.250 0.265 7,010,000 1,798,090 0.2565 374.6 374.6 389.3 367.2 389.3 4,772 376.78 2.00%
2001-11-12 0 0.250 0.250 0.255 0.244 0.255 6,710,000 1,678,520 0.2502 367.2 367.2 374.6 358.4 374.6 4,568 367.45 2.46%
2001-11-09 0 0.244 0.243 0.247 0.242 0.247 3,436,000 842,492 0.2452 358.4 356.9 362.8 355.5 362.8 2,339 360.17 0.41%
2001-11-08 0 0.243 0.242 0.243 0.241 0.248 5,534,000 1,355,108 0.2449 356.9 355.5 356.9 354.0 364.3 3,767 359.69 -2.41%
2001-11-07 0 0.249 0.247 0.248 0.247 0.265 22,676,000 5,858,834 0.2584 365.8 362.8 364.3 362.8 389.3 15,437 379.53 -4.23%
2001-11-06 0 0.260 0.250 0.260 0.250 0.275 39,400,000 10,454,830 0.2654 381.9 367.2 381.9 367.2 404.0 26,822 389.78 1.96%
2001-11-05 0 0.255 0.250 0.255 0.250 0.255 2,652,000 666,780 0.2514 374.6 367.2 374.6 367.2 374.6 1,805 369.32 0.00%
2001-11-02 0 0.255 0.250 0.255 0.248 0.260 4,500,000 1,151,948 0.2560 374.6 367.2 374.6 364.3 381.9 3,063 376.03 0.00%
2001-11-01 0 0.255 0.255 0.260 0.246 0.260 6,864,000 1,719,036 0.2504 374.6 374.6 381.9 361.4 381.9 4,673 367.88 2.82%
2001-10-31 0 0.248 0.244 0.248 0.245 0.249 3,940,000 974,878 0.2474 364.3 358.4 364.3 359.9 365.8 2,682 363.46 0.00%
2001-10-30 0 0.248 0.245 0.248 0.244 0.248 2,648,000 652,728 0.2465 364.3 359.9 364.3 358.4 364.3 1,803 362.09 1.22%
2001-10-29 0 0.245 0.243 0.245 0.243 0.247 1,828,000 448,432 0.2453 359.9 356.9 359.9 356.9 362.8 1,244 360.34 -0.41%
2001-10-26 0 0.246 0.245 0.246 0.245 0.249 2,950,000 726,754 0.2464 361.4 359.9 361.4 359.9 365.8 2,008 361.88 -1.20%
2001-10-24 0 0.249 0.245 0.249 0.245 0.255 1,832,000 462,584 0.2525 365.8 359.9 365.8 359.9 374.6 1,247 370.91 -2.35%
2001-10-23 0 0.255 0.250 0.255 0.246 0.255 7,992,000 2,002,086 0.2505 374.6 367.2 374.6 361.4 374.6 5,441 367.98 2.82%
2001-10-22 0 0.248 0.245 0.248 0.245 0.248 1,284,000 318,252 0.2479 364.3 359.9 364.3 359.9 364.3 874 364.09 0.40%
2001-10-19 0 0.247 0.242 0.247 0.240 0.247 3,374,000 818,786 0.2427 362.8 355.5 362.8 352.5 362.8 2,297 356.47 0.41%
2001-10-18 0 0.246 0.240 0.246 0.245 0.249 1,830,000 453,202 0.2477 361.4 352.5 361.4 359.9 365.8 1,246 363.78 0.82%
2001-10-17 0 0.244 0.243 0.248 0.244 0.255 3,520,000 878,412 0.2495 358.4 356.9 364.3 358.4 374.6 2,396 366.57 -2.40%
2001-10-16 0 0.250 0.247 0.250 0.231 0.250 8,068,000 1,936,102 0.2400 367.2 362.8 367.2 339.3 367.2 5,492 352.50 4.60%
2001-10-15 0 0.239 0.234 0.239 0.234 0.250 5,786,000 1,412,120 0.2441 351.1 343.7 351.1 343.7 367.2 3,939 358.50 -3.24%
2001-10-12 0 0.247 0.244 0.247 0.244 0.260 2,738,000 689,892 0.2520 362.8 358.4 362.8 358.4 381.9 1,864 370.12 -3.14%
2001-10-11 0 0.255 0.250 0.255 0.248 0.260 6,306,000 1,595,114 0.2530 374.6 367.2 374.6 364.3 381.9 4,293 371.57 2.00%
2001-10-10 0 0.250 0.248 0.250 0.245 0.265 6,380,000 1,618,092 0.2536 367.2 364.3 367.2 359.9 389.3 4,343 372.55 -5.66%
2001-10-09 0 0.265 0.260 0.265 0.250 0.265 9,354,000 2,414,030 0.2581 389.3 381.9 389.3 367.2 389.3 6,368 379.09 6.00%
2001-10-08 0 0.250 0.243 0.250 0.243 0.255 2,516,000 626,776 0.2491 367.2 356.9 367.2 356.9 374.6 1,713 365.93 -3.85%
2001-10-05 0 0.260 0.255 0.260 0.250 0.270 6,720,000 1,746,570 0.2599 381.9 374.6 381.9 367.2 396.6 4,575 381.78 -3.70%
2001-10-04 0 0.270 0.265 0.270 0.249 0.275 9,278,000 2,378,346 0.2563 396.6 389.3 396.6 365.8 404.0 6,316 376.55 5.88%
2001-10-03 0 0.255 0.250 0.255 0.243 0.260 8,180,000 2,034,050 0.2487 374.6 367.2 374.6 356.9 381.9 5,569 365.26 2.00%
2001-09-28 0 0.250 0.247 0.250 0.236 0.260 7,856,000 1,927,758 0.2454 367.2 362.8 367.2 346.7 381.9 5,348 360.45 4.17%
2001-09-27 0 0.240 0.240 0.248 0.210 0.238 3,818,000 846,110 0.2216 352.5 352.5 364.3 308.5 349.6 2,599 325.53 10.09%
2001-09-26 0 0.218 0.213 0.218 0.224 0.228 2,418,000 544,050 0.2250 320.2 312.9 320.2 329.0 334.9 1,646 330.51 2.35%
2001-09-25 0 0.213 0.211 0.213 0.200 0.227 576,000 122,288 0.2123 312.9 309.9 312.9 293.8 333.4 392 311.86 -5.75%
2001-09-24 0 0.226 0.224 0.227 0.220 0.227 3,080,000 695,466 0.2258 332.0 329.0 333.4 323.2 333.4 2,097 331.68 0.44%
2001-09-21 0 0.225 0.216 0.225 0.219 0.234 1,410,000 321,666 0.2281 330.5 317.3 330.5 321.7 343.7 960 335.11 -1.75%
2001-09-20 0 0.229 0.220 0.231 0.224 0.239 2,070,000 486,482 0.2350 336.4 323.2 339.3 329.0 351.1 1,409 345.22 -1.72%
2001-09-19 0 0.233 0.232 0.233 0.228 0.245 2,256,000 528,370 0.2342 342.3 340.8 342.3 334.9 359.9 1,536 344.03 2.64%
2001-09-18 0 0.227 0.224 0.227 0.222 0.255 3,512,000 859,032 0.2446 333.4 329.0 333.4 326.1 374.6 2,391 359.30 -6.97%
2001-09-17 0 0.244 0.242 0.244 0.229 0.250 3,120,000 741,036 0.2375 358.4 355.5 358.4 336.4 367.2 2,124 348.88 -6.15%
2001-09-14 0 0.260 0.255 0.260 0.245 0.280 4,552,000 1,142,930 0.2511 381.9 374.6 381.9 359.9 411.3 3,099 368.82 -5.45%
2001-09-13 0 0.275 0.265 0.280 0.265 0.305 1,664,000 475,770 0.2859 404.0 389.3 411.3 389.3 448.0 1,133 419.99 -3.51%
2001-09-12 0 0.285 0.275 0.285 0.270 0.310 1,440,000 408,160 0.2834 418.6 404.0 418.6 396.6 455.4 980 416.36 -14.93%
2001-09-11 0 0.335 0.325 0.335 0.340 0.340 1,364,000 463,760 0.3400 492.1 477.4 492.1 499.4 499.4 929 499.43 1.52%
2001-09-10 0 0.330 0.330 0.335 0.330 0.345 2,322,000 790,450 0.3404 484.7 484.7 492.1 484.7 506.8 1,581 500.05 -2.94%
2001-09-07 0 0.340 0.330 0.340 0.325 0.340 620,000 207,150 0.3341 499.4 484.7 499.4 477.4 499.4 422 490.78 -1.45%
2001-09-06 0 0.345 0.335 0.345 0.340 0.360 8,540,000 2,986,530 0.3497 506.8 492.1 506.8 499.4 528.8 5,814 513.70 0.00%
2001-09-05 0 0.345 0.330 0.345 0.325 0.345 1,860,000 625,200 0.3361 506.8 484.7 506.8 477.4 506.8 1,266 493.75 -1.43%
2001-09-04 0 0.350 0.350 0.355 0.305 0.350 5,690,000 1,881,370 0.3306 514.1 514.1 521.5 448.0 514.1 3,874 485.69 7.69%
2001-09-03 0 0.325 0.305 0.325 0.310 0.340 1,994,000 661,160 0.3316 477.4 448.0 477.4 455.4 499.4 1,357 487.06 0.00%
2001-08-31 0 0.325 0.325 0.330 0.325 0.350 1,722,000 580,190 0.3369 477.4 477.4 484.7 477.4 514.1 1,172 494.92 -7.14%
2001-08-30 0 0.350 0.335 0.340 0.335 0.355 1,404,000 485,100 0.3455 514.1 492.1 499.4 492.1 521.5 956 507.53 -4.11%
2001-08-29 0 0.365 0.355 0.365 0.355 0.380 3,730,000 1,389,490 0.3725 536.2 521.5 536.2 521.5 558.2 2,539 547.20 -3.95%
2001-08-28 0 0.380 0.375 0.380 0.365 0.390 4,378,000 1,653,310 0.3776 558.2 550.8 558.2 536.2 572.9 2,980 554.72 -2.56%
2001-08-27 0 0.390 0.385 0.390 0.385 0.410 8,394,000 3,350,770 0.3992 572.9 565.5 572.9 565.5 602.3 5,714 586.37 -1.27%
2001-08-24 0 0.395 0.390 0.395 0.390 0.410 7,214,000 2,892,520 0.4010 580.2 572.9 580.2 572.9 602.3 4,911 588.98 -2.47%
2001-08-23 0 0.405 0.400 0.405 0.365 0.405 16,314,000 6,435,470 0.3945 594.9 587.6 594.9 536.2 594.9 11,106 579.45 11.55%
2001-08-22 0 1.140 1.130 1.140 1.130 1.160 3,214,000 3,688,340 1.1476 533.3 528.6 533.3 528.6 542.7 6,870 536.86 -1.72%
2001-08-21 0 1.160 1.150 1.160 1.150 1.180 1,636,000 1,902,120 1.1627 542.7 538.0 542.7 538.0 552.0 3,497 543.92 -0.85%
2001-08-20 0 1.170 1.160 1.170 1.140 1.170 2,116,000 2,439,280 1.1528 547.3 542.7 547.3 533.3 547.3 4,523 539.29 0.86%
2001-08-17 0 1.160 1.150 1.160 1.120 1.160 2,272,000 2,593,920 1.1417 542.7 538.0 542.7 524.0 542.7 4,857 534.11 1.75%
2001-08-16 0 1.140 1.110 1.140 1.110 1.160 1,746,000 1,980,320 1.1342 533.3 519.3 533.3 519.3 542.7 3,732 530.60 -1.72%
2001-08-15 0 1.160 1.150 1.160 1.140 1.170 1,416,000 1,634,260 1.1541 542.7 538.0 542.7 533.3 547.3 3,027 539.93 -0.85%
2001-08-14 0 1.170 1.160 1.170 1.130 1.170 3,560,000 4,075,000 1.1447 547.3 542.7 547.3 528.6 547.3 7,610 535.50 3.54%
2001-08-13 0 1.130 1.110 1.130 1.110 1.150 1,174,000 1,316,240 1.1212 528.6 519.3 528.6 519.3 538.0 2,510 524.50 -1.74%
2001-08-10 0 1.150 1.130 1.150 1.120 1.150 2,142,000 2,445,260 1.1416 538.0 528.6 538.0 524.0 538.0 4,579 534.05 1.77%
2001-08-09 0 1.130 1.120 1.140 1.120 1.150 1,254,000 1,426,760 1.1378 528.6 524.0 533.3 524.0 538.0 2,681 532.27 -3.42%
2001-08-08 0 1.170 1.160 1.170 1.130 1.170 1,522,000 1,754,080 1.1525 547.3 542.7 547.3 528.6 547.3 3,253 539.16 0.86%
2001-08-07 0 1.160 1.160 1.170 1.120 1.190 2,986,000 3,432,020 1.1494 542.7 542.7 547.3 524.0 556.7 6,383 537.70 -1.69%
2001-08-06 0 1.180 1.170 1.180 1.150 1.200 1,580,000 1,854,080 1.1735 552.0 547.3 552.0 538.0 561.4 3,377 548.97 -1.67%
2001-08-03 0 1.200 1.190 1.200 1.180 1.220 2,028,000 2,425,460 1.1960 561.4 556.7 561.4 552.0 570.7 4,335 559.51 -1.64%
2001-08-02 0 1.220 1.200 1.220 1.170 1.220 2,782,000 3,336,300 1.1992 570.7 561.4 570.7 547.3 570.7 5,947 561.03 2.52%
2001-08-01 0 1.190 1.180 1.190 1.170 1.210 1,892,000 2,258,560 1.1937 556.7 552.0 556.7 547.3 566.1 4,044 558.46 -0.83%
2001-07-31 0 1.200 1.180 1.200 1.170 1.250 3,452,000 4,191,100 1.2141 561.4 552.0 561.4 547.3 584.8 7,379 567.98 -2.44%
2001-07-30 0 1.230 1.220 1.230 1.190 1.230 2,984,000 3,594,260 1.2045 575.4 570.7 575.4 556.7 575.4 6,379 563.49 0.82%
2001-07-27 0 1.220 1.200 1.220 1.210 1.280 5,912,000 7,360,140 1.2449 570.7 561.4 570.7 566.1 598.8 12,637 582.41 -3.17%
2001-07-26 0 1.260 1.240 1.260 1.240 1.320 12,588,000 16,165,660 1.2842 589.5 580.1 589.5 580.1 617.5 26,908 600.78 -1.56%
2001-07-24 0 1.280 1.280 1.290 1.240 1.290 7,546,000 9,592,900 1.2713 598.8 598.8 603.5 580.1 603.5 16,130 594.72 1.59%
2001-07-23 0 1.260 1.250 1.260 1.180 1.260 9,410,000 11,442,780 1.2160 589.5 584.8 589.5 552.0 589.5 20,115 568.88 6.78%
2001-07-20 0 1.180 1.160 1.180 1.160 1.180 1,480,000 1,728,700 1.1680 552.0 542.7 552.0 542.7 552.0 3,164 546.43 0.00%
2001-07-19 0 1.180 1.170 1.180 1.170 1.210 1,132,000 1,338,900 1.1828 552.0 547.3 552.0 547.3 566.1 2,420 553.33 -2.48%
2001-07-18 0 1.210 1.200 1.210 1.180 1.220 1,378,000 1,656,080 1.2018 566.1 561.4 566.1 552.0 570.7 2,946 562.23 0.83%
2001-07-17 0 1.200 1.180 1.200 1.150 1.210 3,462,000 4,088,080 1.1808 561.4 552.0 561.4 538.0 566.1 7,400 552.42 -0.83%
2001-07-16 0 1.210 1.200 1.210 1.200 1.300 3,470,000 4,315,280 1.2436 566.1 561.4 566.1 561.4 608.2 7,417 581.78 -6.20%
2001-07-13 0 1.290 1.280 1.290 1.260 1.350 7,640,000 9,999,000 1.3088 603.5 598.8 603.5 589.5 631.6 16,331 612.27 -2.27%
2001-07-12 0 1.320 1.310 1.320 1.270 1.330 11,934,000 15,533,260 1.3016 617.5 612.8 617.5 594.1 622.2 25,510 608.91 1.54%
2001-07-11 0 1.300 1.290 1.300 1.260 1.300 6,008,000 7,674,560 1.2774 608.2 603.5 608.2 589.5 608.2 12,843 597.59 0.78%
2001-07-10 0 1.290 1.280 1.290 1.230 1.290 9,686,000 12,179,960 1.2575 603.5 598.8 603.5 575.4 603.5 20,705 588.28 4.88%
2001-07-09 0 1.230 1.230 1.250 1.230 1.260 1,552,000 1,931,300 1.2444 575.4 575.4 584.8 575.4 589.5 3,318 582.15 -4.65%
2001-07-05 0 1.290 1.270 1.290 1.250 1.320 4,128,000 5,319,060 1.2885 603.5 594.1 603.5 584.8 617.5 8,824 602.80 -0.77%
2001-07-04 0 1.300 1.290 1.300 1.260 1.340 4,370,000 5,673,840 1.2984 608.2 603.5 608.2 589.5 626.9 9,341 607.40 -1.52%
2001-07-03 0 1.320 1.310 1.320 1.270 1.320 6,250,000 8,084,460 1.2935 617.5 612.8 617.5 594.1 617.5 13,360 605.13 3.94%
2001-06-29 0 1.270 1.270 1.280 1.220 1.280 7,898,000 9,898,400 1.2533 594.1 594.1 598.8 570.7 598.8 16,883 586.31 4.96%
2001-06-28 0 1.210 1.200 1.210 1.200 1.230 3,728,000 4,519,500 1.2123 566.1 561.4 566.1 561.4 575.4 7,969 567.14 -0.82%
2001-06-27 0 1.220 1.210 1.220 1.210 1.250 4,424,000 5,375,180 1.2150 570.7 566.1 570.7 566.1 584.8 9,457 568.40 -1.61%
2001-06-26 0 1.240 1.230 1.250 1.200 1.260 2,682,000 3,283,120 1.2241 580.1 575.4 584.8 561.4 589.5 5,733 572.67 0.00%
2001-06-22 0 1.240 1.210 1.260 1.210 1.300 4,812,000 6,080,320 1.2636 580.1 566.1 589.5 566.1 608.2 10,286 591.13 -3.12%
2001-06-21 0 1.280 1.260 1.280 1.210 1.280 6,133,625 7,677,630 1.2517 598.8 589.5 598.8 566.1 598.8 13,111 585.58 6.67%
2001-06-20 0 1.200 1.200 1.210 1.200 1.240 3,668,000 4,488,580 1.2237 561.4 561.4 566.1 561.4 580.1 7,841 572.48 -0.83%
2001-06-19 0 1.210 1.200 1.230 1.150 1.250 9,024,000 10,780,660 1.1947 566.1 561.4 575.4 538.0 584.8 19,289 558.89 4.31%
2001-06-18 0 1.160 1.160 1.190 1.100 1.190 4,640,000 5,337,020 1.1502 542.7 542.7 556.7 514.6 556.7 9,918 538.10 5.45%
2001-06-15 0 1.100 1.100 1.130 1.080 1.120 1,896,000 2,086,880 1.1007 514.6 514.6 528.6 505.2 524.0 4,053 514.92 0.00%
2001-06-14 0 1.100 1.090 1.100 1.040 1.120 6,752,000 7,405,620 1.0968 514.6 509.9 514.6 486.5 524.0 14,433 513.11 6.80%
2001-06-13 0 1.030 1.010 1.030 0.880 1.040 4,572,000 4,267,000 0.9333 481.9 472.5 481.9 411.7 486.5 9,773 436.61 14.44%
2001-06-12 0 0.900 0.900 0.910 0.880 0.900 410,000 366,000 0.8927 421.0 421.0 425.7 411.7 421.0 876 417.62 2.27%
2001-06-11 0 0.880 0.880 0.900 0.880 0.900 254,000 225,520 0.8879 411.7 411.7 421.0 411.7 421.0 543 415.37 -2.22%
2001-06-08 0 0.900 0.890 0.900 0.880 0.900 170,000 151,100 0.8888 421.0 416.4 421.0 411.7 421.0 363 415.81 2.27%
2001-06-07 0 0.880 0.880 0.910 0.880 0.890 50,000 44,120 0.8824 411.7 411.7 425.7 411.7 416.4 107 412.80 -3.30%
2001-06-06 0 0.910 0.880 0.910 0.910 0.910 50,000 45,500 0.9100 425.7 411.7 425.7 425.7 425.7 107 425.72 0.00%
2001-06-05 0 0.910 0.880 0.920 0.910 0.910 100,000 91,000 0.9100 425.7 411.7 430.4 425.7 425.7 214 425.72 1.11%
2001-06-04 0 0.900 0.880 0.910 0.880 0.900 214,000 190,320 0.8893 421.0 411.7 425.7 411.7 421.0 457 416.05 -1.10%
2001-06-01 0 0.910 0.880 0.910 0.880 0.910 100,000 89,500 0.8950 425.7 411.7 425.7 411.7 425.7 214 418.70 1.11%
2001-05-31 0 0.900 0.900 0.910 0.870 0.880 130,000 113,600 0.8738 421.0 421.0 425.7 407.0 411.7 278 408.80 -2.17%
2001-05-30 0 0.920 0.920 0.960 0.920 1.000 660,000 624,400 0.9461 430.4 430.4 449.1 430.4 467.8 1,411 442.59 -6.12%
2001-05-29 0 0.980 0.960 0.980 1.000 1.000 50,000 50,000 1.0000 458.5 449.1 458.5 467.8 467.8 107 467.82 -2.97%
2001-05-28 0 1.010 0.980 1.010 0.980 1.020 156,000 158,380 1.0153 472.5 458.5 472.5 458.5 477.2 333 474.96 -0.98%
2001-05-25 0 1.020 1.010 1.050 0.990 1.040 738,000 758,260 1.0275 477.2 472.5 491.2 463.1 486.5 1,578 480.66 -0.97%
2001-05-24 0 1.030 0.990 - 0.990 1.030 620,000 632,460 1.0201 481.9 463.1 - 463.1 481.9 1,325 477.22 0.00%
2001-05-23 0 1.030 0.980 1.030 0.990 1.030 470,000 477,300 1.0155 481.9 458.5 481.9 463.1 481.9 1,005 475.09 3.00%
2001-05-22 0 1.000 0.970 1.080 0.970 1.000 460,000 457,980 0.9956 467.8 453.8 505.2 453.8 467.8 983 465.77 0.00%
2001-05-21 0 1.000 0.980 1.000 0.950 1.000 1,106,000 1,084,880 0.9809 467.8 458.5 467.8 444.4 467.8 2,364 458.89 2.04%
2001-05-18 0 0.980 0.960 - 0.940 1.000 2,628,000 2,530,700 0.9630 458.5 449.1 - 439.8 467.8 5,618 450.50 2.08%
2001-05-17 0 0.960 0.930 - 0.890 0.970 2,194,000 2,019,000 0.9202 449.1 435.1 - 416.4 453.8 4,690 430.51 6.67%
2001-05-16 0 0.900 0.870 - 0.870 0.900 1,504,000 1,338,500 0.8900 421.0 407.0 - 407.0 421.0 3,215 416.34 1.12%
2001-05-15 0 0.890 0.870 0.890 0.880 0.890 1,202,000 1,069,760 0.8900 416.4 407.0 416.4 411.7 416.4 2,569 416.35 0.00%
2001-05-14 0 0.890 0.870 0.890 0.880 0.890 1,000,000 885,000 0.8850 416.4 407.0 416.4 411.7 416.4 2,138 414.02 0.00%
2001-05-11 0 0.890 0.870 0.930 0.890 0.890 1,382,000 1,229,980 0.8900 416.4 407.0 435.1 416.4 416.4 2,954 416.36 -1.11%
2001-05-10 0 0.900 0.870 - 0.890 0.900 1,010,000 898,940 0.8900 421.0 407.0 - 416.4 421.0 2,159 416.38 0.00%
2001-05-09 0 0.900 0.860 0.900 0.900 0.900 100,000 90,000 0.9000 421.0 402.3 421.0 421.0 421.0 214 421.04 1.12%
2001-05-08 0 0.890 0.860 0.890 0.860 0.890 38,000 33,460 0.8805 416.4 402.3 416.4 402.3 416.4 81 411.93 3.49%
2001-05-07 0 0.860 0.860 0.900 0.860 0.860 40,000 34,400 0.8600 402.3 402.3 421.0 402.3 402.3 86 402.33 -3.37%
2001-05-04 0 0.890 0.870 0.900 0.890 0.890 100,000 89,000 0.8900 416.4 407.0 421.0 416.4 416.4 214 416.36 -1.11%
2001-05-03 0 0.900 0.860 0.910 0.860 0.910 120,000 108,100 0.9008 421.0 402.3 425.7 402.3 425.7 257 421.43 -5.26%
2001-05-02 0 0.950 0.870 - 0.870 0.950 104,000 98,480 0.9469 444.4 407.0 - 407.0 444.4 222 442.99 9.20%
2001-04-27 0 0.870 0.870 0.900 0.870 0.870 66,000 57,420 0.8700 407.0 407.0 421.0 407.0 407.0 141 407.00 0.00%
2001-04-26 0 0.870 0.870 0.900 0.870 0.870 50,000 43,500 0.8700 407.0 407.0 421.0 407.0 407.0 107 407.00 -2.25%
2001-04-25 0 0.890 0.890 0.930 0.880 0.890 72,000 63,560 0.8828 416.4 416.4 435.1 411.7 416.4 154 412.98 -3.26%
2001-04-24 0 0.920 0.880 0.920 0.910 0.920 500,000 459,900 0.9198 430.4 411.7 430.4 425.7 430.4 1,069 430.30 2.22%
2001-04-23 0 0.900 0.870 - 0.900 0.900 38,000 34,200 0.9000 421.0 407.0 - 421.0 421.0 81 421.04 0.00%
2001-04-20 0 0.900 0.880 - 0.850 0.900 172,000 149,020 0.8664 421.0 411.7 - 397.6 421.0 368 405.32 5.88%
2001-04-19 0 0.850 0.850 0.880 0.850 0.860 502,000 431,700 0.8600 397.6 397.6 411.7 397.6 402.3 1,073 402.31 2.41%
2001-04-18 0 0.830 0.830 0.900 0.830 0.830 40,000 33,200 0.8300 388.3 388.3 421.0 388.3 388.3 86 388.29 -1.19%
2001-04-17 0 0.840 0.820 0.840 0.840 0.850 30,000 25,400 0.8467 393.0 383.6 393.0 393.0 397.6 64 396.09 -2.33%
2001-04-12 0 0.860 0.810 0.860 0.860 0.870 24,000 20,840 0.8683 402.3 378.9 402.3 402.3 407.0 51 406.22 1.18%
2001-04-11 0 0.850 0.820 0.850 0.840 0.850 30,000 25,300 0.8433 397.6 383.6 397.6 393.0 397.6 64 394.53 1.19%
2001-04-10 0 0.840 0.810 0.840 0.850 0.850 20,000 17,000 0.8500 393.0 378.9 393.0 397.6 397.6 43 397.65 -1.18%
2001-04-09 0 0.850 0.820 0.850 0.820 0.850 60,000 50,400 0.8400 397.6 383.6 397.6 383.6 397.6 128 392.97 -1.16%
2001-04-06 0 0.860 0.820 0.860 0.860 0.860 80,000 68,800 0.8600 402.3 383.6 402.3 402.3 402.3 171 402.33 1.18%
2001-04-04 0 0.850 0.810 0.850 0.850 0.850 20,000 17,000 0.8500 397.6 378.9 397.6 397.6 397.6 43 397.65 0.00%
2001-04-03 0 0.850 0.810 0.850 0.850 0.850 30,000 25,500 0.8500 397.6 378.9 397.6 397.6 397.6 64 397.65 0.00%
2001-04-02 0 0.850 0.820 0.870 0.850 0.850 20,000 17,000 0.8500 397.6 383.6 407.0 397.6 397.6 43 397.65 0.00%
2001-03-30 0 0.850 0.810 0.890 0.800 0.850 32,000 27,100 0.8469 397.6 378.9 416.4 374.3 397.6 68 396.19 3.66%
2001-03-29 0 0.820 0.810 - 0.820 0.850 300,000 249,500 0.8317 383.6 378.9 - 383.6 397.6 641 389.07 -9.89%
2001-03-28 0 0.910 0.810 0.910 0.850 0.910 326,000 284,660 0.8732 425.7 378.9 425.7 397.6 425.7 697 408.50 7.06%
2001-03-27 0 0.850 0.790 0.850 0.790 0.850 122,000 98,180 0.8048 397.6 369.6 397.6 369.6 397.6 261 376.48 2.41%
2001-03-26 0 0.830 0.790 0.850 0.830 0.830 60,000 49,800 0.8300 388.3 369.6 397.6 388.3 388.3 128 388.29 3.75%
2001-03-23 0 0.800 0.790 0.830 0.800 0.800 50,000 40,000 0.8000 374.3 369.6 388.3 374.3 374.3 107 374.26 -1.23%
2001-03-22 0 0.810 0.790 0.830 0.810 0.830 150,000 123,000 0.8200 378.9 369.6 388.3 378.9 388.3 321 383.61 -3.57%
2001-03-21 0 0.840 0.830 0.850 0.840 0.850 170,000 143,800 0.8459 393.0 388.3 397.6 393.0 397.6 363 395.72 -1.18%
2001-03-20 0 0.850 0.840 - 0.840 0.850 340,000 288,900 0.8497 397.6 393.0 - 393.0 397.6 727 397.51 0.00%
2001-03-19 0 0.850 0.830 0.890 0.840 0.850 400,000 336,080 0.8402 397.6 388.3 416.4 393.0 397.6 855 393.06 1.19%
2001-03-16 0 0.840 0.830 - 0.840 0.840 380,000 319,200 0.8400 393.0 388.3 - 393.0 393.0 812 392.97 0.00%
2001-03-15 0 0.840 0.820 0.840 0.830 0.840 382,000 320,540 0.8391 393.0 383.6 393.0 388.3 393.0 817 392.55 -1.18%
2001-03-14 0 0.850 0.840 0.860 0.830 0.850 350,000 291,500 0.8329 397.6 393.0 402.3 388.3 397.6 748 389.63 2.41%
2001-03-13 0 0.830 0.810 0.830 0.810 0.830 320,000 263,200 0.8225 388.3 378.9 388.3 378.9 388.3 684 384.78 -1.19%
2001-03-12 0 0.840 0.820 0.840 0.820 0.840 200,000 167,000 0.8350 393.0 383.6 393.0 383.6 393.0 428 390.63 0.00%
2001-03-09 0 0.840 0.830 0.840 0.830 0.840 346,000 287,380 0.8306 393.0 388.3 393.0 388.3 393.0 740 388.56 1.20%
2001-03-08 0 0.830 0.820 0.830 0.820 0.830 336,000 278,820 0.8298 388.3 383.6 388.3 383.6 388.3 718 388.21 0.00%
2001-03-07 0 0.830 0.800 0.830 0.810 0.830 1,700,000 1,384,520 0.8144 388.3 374.3 388.3 378.9 388.3 3,634 381.00 2.47%
2001-03-06 0 0.810 0.800 0.810 0.800 0.810 1,504,000 1,208,840 0.8038 378.9 374.3 378.9 374.3 378.9 3,215 376.01 0.00%
2001-03-05 0 0.810 0.780 0.820 0.800 0.810 364,000 294,280 0.8085 378.9 364.9 383.6 374.3 378.9 778 378.21 0.00%
2001-03-02 0 0.810 0.770 0.810 0.810 0.810 260,000 210,600 0.8100 378.9 360.2 378.9 378.9 378.9 556 378.93 0.00%
2001-03-01 0 0.810 0.790 0.820 0.810 0.820 528,000 428,680 0.8119 378.9 369.6 383.6 378.9 383.6 1,129 379.82 -1.22%
2001-02-28 0 0.820 0.780 - 0.760 0.820 618,000 494,380 0.8000 383.6 364.9 - 355.5 383.6 1,321 374.24 1.23%
2001-02-27 0 0.810 0.780 0.810 0.770 0.810 582,000 463,140 0.7958 378.9 364.9 378.9 360.2 378.9 1,244 372.28 3.85%
2001-02-26 0 0.780 0.780 0.800 0.770 0.770 60,000 46,200 0.7700 364.9 364.9 374.3 360.2 360.2 128 360.22 6.85%
2001-02-23 0 0.730 0.730 - 0.720 0.730 598,000 433,560 0.7250 341.5 341.5 - 336.8 341.5 1,278 339.18 1.39%
2001-02-22 0 0.720 0.720 0.750 0.720 0.730 500,000 363,000 0.7260 336.8 336.8 350.9 336.8 341.5 1,069 339.64 -1.37%
2001-02-21 0 0.730 0.730 0.750 0.730 0.730 500,000 365,000 0.7300 341.5 341.5 350.9 341.5 341.5 1,069 341.51 0.00%
2001-02-20 0 0.730 0.730 0.750 0.730 0.730 710,000 518,300 0.7300 341.5 341.5 350.9 341.5 341.5 1,518 341.51 1.39%
2001-02-19 0 0.720 0.710 0.740 0.720 0.730 600,000 434,100 0.7235 336.8 332.2 346.2 336.8 341.5 1,283 338.47 0.00%
2001-02-16 0 0.720 0.720 0.750 0.720 0.730 596,000 432,380 0.7255 336.8 336.8 350.9 336.8 341.5 1,274 339.39 0.00%
2001-02-15 0 0.720 0.720 - 0.720 0.730 680,000 492,100 0.7237 336.8 336.8 - 336.8 341.5 1,454 338.55 0.00%
2001-02-14 0 0.720 0.720 0.730 0.720 0.730 656,000 475,820 0.7253 336.8 336.8 341.5 336.8 341.5 1,402 339.33 -1.37%
2001-02-13 0 0.730 0.730 0.760 0.730 0.740 600,000 439,000 0.7317 341.5 341.5 355.5 341.5 346.2 1,283 342.29 0.00%
2001-02-12 0 0.730 0.730 - 0.730 0.730 520,000 379,600 0.7300 341.5 341.5 - 341.5 341.5 1,112 341.51 0.00%
2001-02-09 0 0.730 0.730 0.750 0.730 0.750 600,000 442,000 0.7367 341.5 341.5 350.9 341.5 350.9 1,283 344.63 0.00%
2001-02-08 0 0.730 0.720 - 0.730 0.750 602,000 446,500 0.7417 341.5 336.8 - 341.5 350.9 1,287 346.98 -3.95%
2001-02-07 0 0.760 0.750 0.790 0.750 0.760 546,000 411,500 0.7537 355.5 350.9 369.6 350.9 355.5 1,167 352.58 2.70%
2001-02-06 0 0.740 0.730 0.740 0.740 0.750 708,000 527,920 0.7456 346.2 341.5 346.2 346.2 350.9 1,513 348.83 -1.33%
2001-02-05 0 0.750 0.750 0.780 0.740 0.760 722,000 541,700 0.7503 350.9 350.9 364.9 346.2 355.5 1,543 350.99 -2.60%
2001-02-02 0 0.770 0.750 0.800 0.770 0.780 400,000 310,000 0.7750 360.2 350.9 374.3 360.2 364.9 855 362.56 -3.75%
2001-02-01 0 0.800 0.730 0.800 0.710 0.800 4,628,000 3,395,180 0.7336 374.3 341.5 374.3 332.2 374.3 9,893 343.20 1.27%
2001-01-31 0 0.790 0.780 0.790 0.780 0.790 272,000 214,860 0.7899 369.6 364.9 369.6 364.9 369.6 581 369.54 0.00%
2001-01-30 0 0.790 0.780 0.790 0.790 0.790 530,000 418,700 0.7900 369.6 364.9 369.6 369.6 369.6 1,133 369.58 0.00%
2001-01-29 0 0.790 0.780 0.790 0.780 0.790 330,000 260,680 0.7899 369.6 364.9 369.6 364.9 369.6 705 369.55 0.00%
2001-01-23 0 0.790 0.770 0.790 0.780 0.790 242,000 190,860 0.7887 369.6 360.2 369.6 364.9 369.6 517 368.96 0.00%
2001-01-22 0 0.790 0.790 0.800 0.790 0.800 940,000 745,600 0.7932 369.6 369.6 374.3 369.6 374.3 2,009 371.07 -2.47%
2001-01-19 0 0.810 0.810 0.830 0.790 0.820 1,976,000 1,590,480 0.8049 378.9 378.9 388.3 369.6 383.6 4,224 376.55 2.53%
2001-01-18 0 0.790 0.780 0.790 0.790 0.790 500,000 395,000 0.7900 369.6 364.9 369.6 369.6 369.6 1,069 369.58 -1.25%
2001-01-17 0 0.800 0.790 0.800 0.790 0.800 900,000 712,000 0.7911 374.3 369.6 374.3 369.6 374.3 1,924 370.10 0.00%
2001-01-16 0 0.800 0.790 0.800 0.780 0.800 1,760,000 1,392,100 0.7910 374.3 369.6 374.3 364.9 374.3 3,762 370.03 0.00%
2001-01-15 0 0.800 0.780 0.800 0.780 0.800 2,100,000 1,655,800 0.7885 374.3 364.9 374.3 364.9 374.3 4,489 368.87 0.00%
2001-01-12 0 0.800 0.780 0.800 0.780 0.800 2,780,000 2,190,800 0.7881 374.3 364.9 374.3 364.9 374.3 5,942 368.67 1.27%
2001-01-11 0 0.790 0.790 0.800 0.780 0.790 2,100,000 1,658,500 0.7898 369.6 369.6 374.3 364.9 369.6 4,489 369.47 -1.25%
2001-01-10 0 0.800 0.800 0.810 0.800 0.800 506,000 404,800 0.8000 374.3 374.3 378.9 374.3 374.3 1,082 374.26 -1.23%
2001-01-09 0 0.810 0.800 0.820 0.800 0.810 910,000 732,500 0.8049 378.9 374.3 383.6 374.3 378.9 1,945 376.57 0.00%
2001-01-08 0 0.810 0.810 0.820 0.800 0.810 946,000 760,860 0.8043 378.9 378.9 383.6 374.3 378.9 2,022 376.26 0.00%
2001-01-05 0 0.810 0.800 0.810 0.790 0.810 670,000 537,340 0.8020 378.9 374.3 378.9 369.6 378.9 1,432 375.19 0.00%
2001-01-04 0 0.810 0.800 0.810 0.800 0.810 890,000 715,300 0.8037 378.9 374.3 378.9 374.3 378.9 1,902 375.99 1.25%
2001-01-03 0 0.800 0.790 0.800 0.790 0.800 680,000 541,900 0.7969 374.3 369.6 374.3 369.6 374.3 1,454 372.81 0.00%
2001-01-02 0 0.800 0.800 0.810 0.790 0.800 880,000 702,300 0.7981 374.3 374.3 378.9 369.6 374.3 1,881 373.35 0.00%
2000-12-29 0 0.800 0.800 0.810 0.800 0.800 736,000 588,800 0.8000 374.3 374.3 378.9 374.3 374.3 1,573 374.26 0.00%
2000-12-28 0 0.800 0.790 0.800 0.790 0.800 966,000 769,980 0.7971 374.3 369.6 374.3 369.6 374.3 2,065 372.89 0.00%
2000-12-27 0 0.800 0.800 0.810 0.790 0.810 1,342,000 1,073,100 0.7996 374.3 374.3 378.9 369.6 378.9 2,869 374.08 -1.23%
2000-12-22 0 0.810 0.800 0.810 0.790 0.820 3,390,000 2,725,100 0.8039 378.9 374.3 378.9 369.6 383.6 7,246 376.06 3.85%
2000-12-21 0 0.780 0.780 0.790 0.780 0.790 1,050,000 820,400 0.7813 364.9 364.9 369.6 364.9 369.6 2,244 365.52 -1.27%
2000-12-20 0 0.790 0.790 0.800 0.780 0.790 1,662,000 1,308,240 0.7871 369.6 369.6 374.3 364.9 369.6 3,553 368.24 0.00%
2000-12-19 0 0.790 0.790 0.800 0.780 0.790 1,386,000 1,094,920 0.7900 369.6 369.6 374.3 364.9 369.6 2,963 369.57 0.00%
2000-12-18 0 0.790 0.770 0.790 0.780 0.790 1,394,000 1,100,220 0.7893 369.6 360.2 369.6 364.9 369.6 2,980 369.23 0.00%
2000-12-15 0 0.790 0.780 0.790 0.780 0.790 1,780,000 1,394,600 0.7835 369.6 364.9 369.6 364.9 369.6 3,805 366.53 -1.25%
2000-12-14 0 0.800 0.790 0.800 0.790 0.800 1,560,000 1,237,000 0.7929 374.3 369.6 374.3 369.6 374.3 3,335 370.96 1.27%
2000-12-13 0 0.790 0.780 0.800 0.790 0.800 2,650,000 2,098,400 0.7918 369.6 364.9 374.3 369.6 374.3 5,665 370.44 -1.25%
2000-12-12 0 0.800 0.790 0.800 0.790 0.800 1,300,000 1,030,300 0.7925 374.3 369.6 374.3 369.6 374.3 2,779 370.77 0.00%
2000-12-11 0 0.800 0.790 0.800 0.780 0.800 1,210,000 959,900 0.7933 374.3 369.6 374.3 364.9 374.3 2,586 371.12 0.00%
2000-12-08 0 0.800 0.790 0.800 0.780 0.800 1,274,000 1,007,340 0.7907 374.3 369.6 374.3 364.9 374.3 2,723 369.90 1.27%
2000-12-07 0 0.790 0.780 0.790 0.790 0.800 750,000 593,300 0.7911 369.6 364.9 369.6 369.6 374.3 1,603 370.08 -1.25%
2000-12-06 0 0.800 0.800 0.810 0.800 0.810 1,570,000 1,257,800 0.8011 374.3 374.3 378.9 374.3 378.9 3,356 374.79 -1.23%
2000-12-05 0 0.810 0.800 0.810 0.790 0.810 1,598,000 1,283,700 0.8033 378.9 374.3 378.9 369.6 378.9 3,416 375.81 0.00%
2000-12-04 0 0.810 0.800 0.810 0.790 0.810 2,200,000 1,754,420 0.7975 378.9 374.3 378.9 369.6 378.9 4,703 373.07 2.53%
2000-12-01 0 0.790 0.780 0.800 0.780 0.790 1,560,000 1,228,400 0.7874 369.6 364.9 374.3 364.9 369.6 3,335 368.38 0.00%
2000-11-30 0 0.790 0.790 0.800 0.770 0.790 1,998,000 1,564,340 0.7830 369.6 369.6 374.3 360.2 369.6 4,271 366.28 0.00%
2000-11-29 0 0.790 0.790 0.800 0.780 0.800 1,376,000 1,083,180 0.7872 369.6 369.6 374.3 364.9 374.3 2,941 368.27 -1.25%
2000-11-28 0 0.800 0.790 0.800 0.780 0.800 1,862,000 1,475,480 0.7924 374.3 369.6 374.3 364.9 374.3 3,980 370.71 0.00%
2000-11-27 0 0.800 0.790 0.800 0.780 0.800 2,260,000 1,779,340 0.7873 374.3 369.6 374.3 364.9 374.3 4,831 368.32 2.56%
2000-11-24 0 0.780 0.780 0.790 0.770 0.800 1,898,000 1,497,660 0.7891 364.9 364.9 369.6 360.2 374.3 4,057 369.14 -2.50%
2000-11-23 0 0.800 0.790 0.800 0.770 0.800 940,000 737,100 0.7841 374.3 369.6 374.3 360.2 374.3 2,009 366.84 2.56%
2000-11-22 0 0.780 0.780 0.800 0.780 0.820 1,182,000 940,400 0.7956 364.9 364.9 374.3 364.9 383.6 2,527 372.20 -4.88%
2000-11-21 0 0.820 0.800 0.820 0.770 0.820 2,944,000 2,342,220 0.7956 383.6 374.3 383.6 360.2 383.6 6,293 372.19 2.50%
2000-11-20 0 0.800 0.790 0.800 0.790 0.800 1,262,000 1,002,480 0.7944 374.3 369.6 374.3 369.6 374.3 2,698 371.62 1.27%
2000-11-17 0 0.790 0.780 0.790 0.780 0.800 1,288,000 1,015,640 0.7885 369.6 364.9 369.6 364.9 374.3 2,753 368.90 -1.25%
2000-11-16 0 0.800 0.790 0.800 0.780 0.800 1,118,000 885,080 0.7917 374.3 369.6 374.3 364.9 374.3 2,390 370.36 1.27%
2000-11-15 0 0.790 0.790 0.800 0.780 0.810 3,624,000 2,879,520 0.7946 369.6 369.6 374.3 364.9 378.9 7,747 371.72 1.28%
2000-11-14 0 0.780 0.780 0.790 0.770 0.840 12,658,000 10,154,100 0.8022 364.9 364.9 369.6 360.2 393.0 27,057 375.28 -4.88%
2000-11-13 0 0.820 0.810 0.820 0.810 0.890 29,734,000 24,823,200 0.8348 383.6 378.9 383.6 378.9 416.4 63,559 390.56

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