China Creative Digital Entertainment Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08078  2000-12-19  2022-09-30  2023-10-31
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
2023-10-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-30 0 0.016 0.016 0.017 0.014 0.019 6,344,000 96,376 0.0152 0.016 0.016 0.017 0.014 0.019 6,344,000 0.0152 -11.11%
2022-09-29 0 0.018 0.015 0.018 - - 172 1 0.0058 0.018 0.015 0.018 - - 172 0.0058 0.00%
2022-09-28 0 0.018 0.017 0.018 0.017 0.022 1,568,004 28,352 0.0181 0.018 0.017 0.018 0.017 0.022 1,568,004 0.0181 -25.00%
2022-09-27 0 0.024 0.018 0.024 - - 0 0 - 0.024 0.018 0.024 - - 0 - 0.00%
2022-09-26 0 0.024 0.018 0.026 - - 7,011 150 0.0214 0.024 0.018 0.026 - - 7,011 0.0214 0.00%
2022-09-23 0 0.024 0.018 0.024 - - 2 0 - 0.024 0.018 0.024 - - 2 - 0.00%
2022-09-22 0 0.024 0.018 0.025 0.024 0.024 96,025 2,304 0.0240 0.024 0.018 0.025 0.024 0.024 96,025 0.0240 9.09%
2022-09-21 0 0.022 0.019 0.022 0.017 0.022 128,032 2,640 0.0206 0.022 0.019 0.022 0.017 0.022 128,032 0.0206 10.00%
2022-09-20 0 0.020 0.019 0.020 0.020 0.020 32,025 640 0.0200 0.020 0.019 0.020 0.020 0.020 32,025 0.0200 0.00%
2022-09-19 0 0.020 0.020 0.024 0.019 0.020 20,000 372 0.0186 0.020 0.020 0.024 0.019 0.020 20,000 0.0186 0.00%
2022-09-16 0 0.020 0.020 0.025 0.019 0.020 26,000 500 0.0192 0.020 0.020 0.025 0.019 0.020 26,000 0.0192 0.00%
2022-09-15 0 0.020 0.020 0.025 0.020 0.025 176,000 3,704 0.0210 0.020 0.020 0.025 0.020 0.025 176,000 0.0210 -9.09%
2022-09-14 0 0.022 0.020 0.022 - - 3,600 46 0.0128 0.022 0.020 0.022 - - 3,600 0.0128 0.00%
2022-09-13 0 0.022 0.021 0.027 - - 400 6 0.0150 0.022 0.021 0.027 - - 400 0.0150 0.00%
2022-09-09 0 0.022 0.022 0.027 0.022 0.022 114,000 2,490 0.0218 0.022 0.022 0.027 0.022 0.022 114,000 0.0218 -8.33%
2022-09-08 0 0.024 0.024 0.026 0.023 0.025 72,018 1,800 0.0250 0.024 0.024 0.026 0.023 0.025 72,018 0.0250 0.00%
2022-09-07 0 0.024 0.024 0.026 0.024 0.024 352,031 8,448 0.0240 0.024 0.024 0.026 0.024 0.024 352,031 0.0240 -7.69%
2022-09-06 0 0.026 0.023 0.026 - - 63 0 - 0.026 0.023 0.026 - - 63 - 0.00%
2022-09-05 0 0.026 0.024 0.029 - - 1 0 - 0.026 0.024 0.029 - - 1 - 0.00%
2022-09-02 0 0.026 0.026 0.029 0.026 0.026 104,000 2,704 0.0260 0.026 0.026 0.029 0.026 0.026 104,000 0.0260 0.00%
2022-09-01 0 0.026 0.025 0.029 - - 211 4 0.0190 0.026 0.025 0.029 - - 211 0.0190 0.00%
2022-08-31 0 0.026 0.025 0.026 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2022-08-30 0 0.026 0.025 0.029 - - 1,200 24 0.0200 0.026 0.025 0.029 - - 1,200 0.0200 0.00%
2022-08-29 0 0.026 0.025 0.026 - - 1 0 - 0.026 0.025 0.026 - - 1 - 0.00%
2022-08-26 0 0.026 0.025 0.029 - - 6 0 - 0.026 0.025 0.029 - - 6 - 0.00%
2022-08-25 0 0.026 0.025 0.029 - - 10 0 - 0.026 0.025 0.029 - - 10 - 0.00%
2022-08-24 0 0.026 0.025 0.028 - - 1,600 33 0.0206 0.026 0.025 0.028 - - 1,600 0.0206 0.00%
2022-08-23 0 0.026 0.026 0.028 0.026 0.026 134,442 3,431 0.0255 0.026 0.026 0.028 0.026 0.026 134,442 0.0255 -7.14%
2022-08-22 0 0.028 0.026 0.030 - - 0 0 - 0.028 0.026 0.030 - - 0 - 0.00%
2022-08-19 0 0.028 0.028 0.030 - - 348 8 0.0230 0.028 0.028 0.030 - - 348 0.0230 0.00%
2022-08-18 0 0.028 0.026 0.029 - - 320 5 0.0156 0.028 0.026 0.029 - - 320 0.0156 0.00%
2022-08-17 0 0.028 0.026 0.028 0.028 0.028 42,052 1,161 0.0276 0.028 0.026 0.028 0.028 0.028 42,052 0.0276 12.00%
2022-08-16 0 0.025 0.025 0.028 0.025 0.028 328,949 9,179 0.0279 0.025 0.025 0.028 0.025 0.028 328,949 0.0279 -3.85%
2022-08-15 0 0.026 0.026 0.029 0.026 0.026 72,028 1,872 0.0260 0.026 0.026 0.029 0.026 0.026 72,028 0.0260 0.00%
2022-08-12 0 0.026 0.026 0.030 0.026 0.026 16,000 416 0.0260 0.026 0.026 0.030 0.026 0.026 16,000 0.0260 0.00%
2022-08-11 0 0.026 0.026 0.029 0.026 0.026 10,800 280 0.0259 0.026 0.026 0.029 0.026 0.026 10,800 0.0259 -13.33%
2022-08-10 0 0.030 0.026 0.030 - - 37 0 - 0.030 0.026 0.030 - - 37 - 0.00%
2022-08-09 0 0.030 0.026 0.030 0.026 0.030 476,800 12,272 0.0257 0.030 0.026 0.030 0.026 0.030 476,800 0.0257 3.45%
2022-08-08 0 0.029 0.026 0.031 0.026 0.029 120,003 3,168 0.0264 0.029 0.026 0.031 0.026 0.029 120,003 0.0264 11.54%
2022-08-05 0 0.026 0.026 0.029 0.025 0.026 28,000 692 0.0247 0.026 0.026 0.029 0.025 0.026 28,000 0.0247 0.00%
2022-08-04 0 0.026 0.026 0.029 - - 4 0 - 0.026 0.026 0.029 - - 4 - 0.00%
2022-08-03 0 0.026 0.025 0.029 0.025 0.025 12,002 280 0.0233 0.026 0.025 0.029 0.025 0.025 12,002 0.0233 0.00%
2022-08-02 0 0.026 0.026 0.030 0.026 0.030 184,014 4,848 0.0263 0.026 0.026 0.030 0.026 0.030 184,014 0.0263 0.00%
2022-08-01 0 0.026 0.026 0.030 - - 192 3 0.0156 0.026 0.026 0.030 - - 192 0.0156 0.00%
2022-07-29 0 0.026 0.026 0.030 0.026 0.026 248,004 6,448 0.0260 0.026 0.026 0.030 0.026 0.026 248,004 0.0260 0.00%
2022-07-28 0 0.026 0.026 0.027 0.026 0.027 1,104,400 29,808 0.0270 0.026 0.026 0.027 0.026 0.027 1,104,400 0.0270 -3.70%
2022-07-27 0 0.027 0.027 0.030 0.027 0.027 20,000 520 0.0260 0.027 0.027 0.030 0.027 0.027 20,000 0.0260 0.00%
2022-07-26 0 0.027 0.027 0.030 - - 9 0 - 0.027 0.027 0.030 - - 9 - 0.00%
2022-07-25 0 0.027 0.027 0.030 0.027 0.027 19,600 514 0.0262 0.027 0.027 0.030 0.027 0.027 19,600 0.0262 0.00%
2022-07-22 0 0.027 0.027 0.030 - - 0 0 - 0.027 0.027 0.030 - - 0 - 0.00%
2022-07-21 0 0.027 0.027 0.028 0.027 0.028 32,021 880 0.0275 0.027 0.027 0.028 0.027 0.028 32,021 0.0275 -3.57%
2022-07-20 0 0.028 0.028 0.031 0.028 0.032 24,000 736 0.0307 0.028 0.028 0.031 0.028 0.032 24,000 0.0307 -9.68%
2022-07-19 0 0.031 0.030 0.032 - - 359 8 0.0223 0.031 0.030 0.032 - - 359 0.0223 0.00%
2022-07-18 0 0.031 0.030 0.031 0.030 0.031 6,256,000 193,816 0.0310 0.031 0.030 0.031 0.030 0.031 6,256,000 0.0310 6.90%
2022-07-15 0 0.029 0.027 0.030 0.027 0.029 400,000 11,400 0.0285 0.029 0.027 0.030 0.027 0.029 400,000 0.0285 3.57%
2022-07-14 0 0.028 0.028 0.031 0.028 0.028 20,400 529 0.0259 0.028 0.028 0.031 0.028 0.028 20,400 0.0259 0.00%
2022-07-13 0 0.028 0.028 0.031 0.028 0.031 836,105 23,966 0.0287 0.028 0.028 0.031 0.028 0.031 836,105 0.0287 -9.68%
2022-07-12 0 0.031 0.027 0.031 0.031 0.031 48,000 1,464 0.0305 0.031 0.027 0.031 0.031 0.031 48,000 0.0305 0.00%
2022-07-11 0 0.031 0.028 0.032 0.026 0.032 9,928,000 299,928 0.0302 0.031 0.028 0.032 0.026 0.032 9,928,000 0.0302 6.90%
2022-07-08 0 0.029 0.026 0.028 0.026 0.029 138,801 3,680 0.0265 0.029 0.026 0.028 0.026 0.029 138,801 0.0265 7.41%
2022-07-07 0 0.027 0.027 0.029 0.027 0.027 248,067 6,697 0.0270 0.027 0.027 0.029 0.027 0.027 248,067 0.0270 0.00%
2022-07-06 0 0.027 0.027 0.028 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.00%
2022-07-05 0 0.027 0.027 0.028 0.027 0.027 648,000 17,496 0.0270 0.027 0.027 0.028 0.027 0.027 648,000 0.0270 0.00%
2022-07-04 0 0.027 0.027 0.029 0.027 0.029 168,000 4,856 0.0289 0.027 0.027 0.029 0.027 0.029 168,000 0.0289 0.00%
2022-06-30 0 0.027 0.027 0.029 0.027 0.027 832,000 22,464 0.0270 0.027 0.027 0.029 0.027 0.027 832,000 0.0270 -6.90%
2022-06-29 0 0.029 0.029 0.030 0.028 0.029 704,000 20,216 0.0287 0.029 0.029 0.030 0.028 0.029 704,000 0.0287 0.00%
2022-06-28 0 0.029 0.027 0.030 0.029 0.029 344,000 9,976 0.0290 0.029 0.027 0.030 0.029 0.029 344,000 0.0290 0.00%
2022-06-27 0 0.029 0.028 0.030 0.027 0.029 8,220,000 238,316 0.0290 0.029 0.028 0.030 0.027 0.029 8,220,000 0.0290 3.57%
2022-06-24 0 0.028 0.028 0.029 - - 0 0 - 0.028 0.028 0.029 - - 0 - 3.70%
2022-06-23 0 0.027 0.026 0.031 0.027 0.027 1,760,000 47,520 0.0270 0.027 0.026 0.031 0.027 0.027 1,760,000 0.0270 0.00%
2022-06-22 0 0.027 0.027 0.029 0.027 0.027 192,000 5,184 0.0270 0.027 0.027 0.029 0.027 0.027 192,000 0.0270 0.00%
2022-06-21 0 0.027 0.026 0.029 - - 0 0 - 0.027 0.026 0.029 - - 0 - 0.00%
2022-06-20 0 0.027 0.026 0.030 - - 0 0 - 0.027 0.026 0.030 - - 0 - 0.00%
2022-06-17 0 0.027 0.027 0.029 0.026 0.026 60,000 1,520 0.0253 0.027 0.027 0.029 0.026 0.026 60,000 0.0253 -6.90%
2022-06-16 0 0.029 0.027 0.029 0.027 0.029 27,219 737 0.0271 0.029 0.027 0.029 0.027 0.029 27,219 0.0271 0.00%
2022-06-15 0 0.029 0.026 0.029 0.027 0.029 224,000 6,080 0.0271 0.029 0.026 0.029 0.027 0.029 224,000 0.0271 7.41%
2022-06-14 0 0.027 0.027 0.028 0.027 0.028 184,003 5,128 0.0279 0.027 0.027 0.028 0.027 0.028 184,003 0.0279 -6.90%
2022-06-13 0 0.029 0.027 0.029 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2022-06-10 0 0.029 0.029 0.030 - - 0 0 - 0.029 0.029 0.030 - - 0 - 3.57%
2022-06-09 0 0.028 0.028 0.030 0.028 0.032 2,184,000 67,440 0.0309 0.028 0.028 0.030 0.028 0.032 2,184,000 0.0309 0.00%
2022-06-08 0 0.028 0.028 0.029 0.026 0.028 296,000 8,096 0.0274 0.028 0.028 0.029 0.026 0.028 296,000 0.0274 7.69%
2022-06-07 0 0.026 0.026 0.028 0.026 0.030 448,000 12,648 0.0282 0.026 0.026 0.028 0.026 0.030 448,000 0.0282 -3.70%
2022-06-06 0 0.027 0.027 0.028 0.026 0.028 6,552,000 176,432 0.0269 0.027 0.027 0.028 0.026 0.028 6,552,000 0.0269 0.00%
2022-06-02 0 0.027 0.027 0.028 0.026 0.028 1,448,000 39,392 0.0272 0.027 0.027 0.028 0.026 0.028 1,448,000 0.0272 -3.57%
2022-06-01 0 0.028 0.027 0.029 0.026 0.028 1,168,000 31,768 0.0272 0.028 0.027 0.029 0.026 0.028 1,168,000 0.0272 0.00%
2022-05-31 0 0.028 0.027 0.028 0.026 0.028 560,000 14,576 0.0260 0.028 0.027 0.028 0.026 0.028 560,000 0.0260 3.70%
2022-05-30 0 0.027 0.026 0.028 0.027 0.028 520,400 14,257 0.0274 0.027 0.026 0.028 0.027 0.028 520,400 0.0274 -3.57%
2022-05-27 0 0.028 0.025 0.028 0.025 0.028 832,000 22,480 0.0270 0.028 0.025 0.028 0.025 0.028 832,000 0.0270 3.70%
2022-05-26 0 0.027 0.027 0.028 0.027 0.029 2,264,480 63,160 0.0279 0.027 0.027 0.028 0.027 0.029 2,264,480 0.0279 -6.90%
2022-05-25 0 0.029 0.027 0.029 0.026 0.029 336,000 8,760 0.0261 0.029 0.027 0.029 0.026 0.029 336,000 0.0261 0.00%
2022-05-24 0 0.029 0.026 0.029 0.027 0.029 368,221 10,107 0.0274 0.029 0.026 0.029 0.027 0.029 368,221 0.0274 3.57%
2022-05-23 0 0.028 0.028 0.029 0.028 0.029 1,080,000 30,264 0.0280 0.028 0.028 0.029 0.028 0.029 1,080,000 0.0280 -3.45%
2022-05-20 0 0.029 0.028 0.029 0.029 0.029 1,488,000 43,152 0.0290 0.029 0.028 0.029 0.029 0.029 1,488,000 0.0290 0.00%
2022-05-19 0 0.029 0.028 0.030 0.028 0.030 472,000 13,448 0.0285 0.029 0.028 0.030 0.028 0.030 472,000 0.0285 -3.33%
2022-05-18 0 0.030 0.029 0.030 0.028 0.033 4,840,000 143,688 0.0297 0.030 0.029 0.030 0.028 0.033 4,840,000 0.0297 0.00%
2022-05-17 0 0.030 0.028 0.030 0.027 0.033 5,944,000 174,568 0.0294 0.030 0.028 0.030 0.027 0.033 5,944,000 0.0294 -9.09%
2022-05-16 0 0.033 0.031 0.033 0.030 0.033 3,312,212 105,092 0.0317 0.033 0.031 0.033 0.030 0.033 3,312,212 0.0317 10.00%
2022-05-13 0 0.030 0.030 0.031 0.030 0.035 4,888,000 157,008 0.0321 0.030 0.030 0.031 0.030 0.035 4,888,000 0.0321 -3.23%
2022-05-12 0 0.031 0.031 0.032 0.029 0.042 50,504,000 1,719,536 0.0340 0.031 0.031 0.032 0.029 0.042 50,504,000 0.0340 -18.42%
2022-05-11 0 0.038 0.037 0.038 0.025 0.043 243,388,400 8,086,060 0.0332 0.038 0.037 0.038 0.025 0.043 243,388,400 0.0332 58.33%
2022-05-10 0 0.024 0.024 0.025 0.020 0.028 61,000,000 1,480,024 0.0243 0.024 0.024 0.025 0.020 0.028 61,000,000 0.0243 14.29%
2022-05-06 0 0.021 0.021 0.024 0.021 0.024 1,088,000 25,800 0.0237 0.021 0.021 0.024 0.021 0.024 1,088,000 0.0237 -12.50%
2022-05-05 0 0.024 0.023 0.024 0.020 0.024 5,480,008 121,296 0.0221 0.024 0.023 0.024 0.020 0.024 5,480,008 0.0221 20.00%
2022-05-04 0 0.020 0.020 0.021 0.019 0.021 248,000 4,968 0.0200 0.020 0.020 0.021 0.019 0.021 248,000 0.0200 -9.09%
2022-05-03 0 0.022 0.022 0.023 0.019 0.022 936,000 19,328 0.0206 0.022 0.022 0.023 0.019 0.022 936,000 0.0206 4.76%
2022-04-29 0 0.021 0.020 0.021 0.021 0.022 904,000 18,992 0.0210 0.021 0.020 0.021 0.021 0.022 904,000 0.0210 0.00%
2022-04-28 0 0.021 0.020 0.021 0.020 0.025 18,192,000 376,984 0.0207 0.021 0.020 0.021 0.020 0.025 18,192,000 0.0207 -12.50%
2022-04-27 0 0.024 0.023 0.025 0.024 0.024 480,000 11,520 0.0240 0.024 0.023 0.025 0.024 0.024 480,000 0.0240 4.35%
2022-04-26 0 0.023 0.023 0.025 0.023 0.026 720,000 17,728 0.0246 0.023 0.023 0.025 0.023 0.026 720,000 0.0246 -8.00%
2022-04-25 0 0.025 0.022 0.025 - - 0 0 - 0.025 0.022 0.025 - - 0 - 0.00%
2022-04-22 0 0.025 0.024 0.027 0.025 0.026 1,452,000 36,456 0.0251 0.025 0.024 0.027 0.025 0.026 1,452,000 0.0251 -3.85%
2022-04-21 0 0.026 0.026 0.027 0.025 0.026 248,000 6,400 0.0258 0.026 0.026 0.027 0.025 0.026 248,000 0.0258 -7.14%
2022-04-20 0 0.028 0.026 0.029 0.026 0.028 1,008,000 27,632 0.0274 0.028 0.026 0.029 0.026 0.028 1,008,000 0.0274 0.00%
2022-04-19 0 0.028 0.027 0.028 0.028 0.035 3,808,000 121,320 0.0319 0.028 0.027 0.028 0.028 0.035 3,808,000 0.0319 -9.68%
2022-04-14 0 0.031 0.027 0.031 0.031 0.031 88,000 2,728 0.0310 0.031 0.027 0.031 0.031 0.031 88,000 0.0310 -3.13%
2022-04-13 0 0.032 0.027 0.032 - - 0 0 - 0.032 0.027 0.032 - - 0 - 0.00%
2022-04-12 0 0.032 0.028 0.032 - - 0 0 - 0.032 0.028 0.032 - - 0 - 0.00%
2022-04-11 0 0.032 0.029 0.032 0.030 0.032 296,000 9,072 0.0306 0.032 0.029 0.032 0.030 0.032 296,000 0.0306 0.00%
2022-04-08 0 0.032 0.030 0.033 0.032 0.032 136,000 4,352 0.0320 0.032 0.030 0.033 0.032 0.032 136,000 0.0320 0.00%
2022-04-07 0 0.032 0.031 0.033 0.031 0.036 2,928,000 93,296 0.0319 0.032 0.031 0.033 0.031 0.036 2,928,000 0.0319 -15.79%
2022-04-06 0 0.038 0.036 0.038 0.040 0.040 9,609 362 0.0377 0.038 0.036 0.038 0.040 0.040 9,609 0.0377 0.00%
2022-04-04 0 0.038 0.033 0.038 0.032 0.043 3,112,034 112,057 0.0360 0.038 0.033 0.038 0.032 0.043 3,112,034 0.0360 -2.56%
2022-04-01 0 0.039 0.038 0.039 0.034 0.042 1,816,000 68,408 0.0377 0.039 0.038 0.039 0.034 0.042 1,816,000 0.0377 8.33%
2022-03-31 0 0.036 0.030 0.038 0.030 0.039 2,401,229 83,907 0.0349 0.036 0.030 0.038 0.030 0.039 2,401,229 0.0349 5.88%
2022-03-30 0 0.034 0.025 0.042 0.025 0.039 2,568,000 77,336 0.0301 0.034 0.025 0.042 0.025 0.039 2,568,000 0.0301 36.00%
2022-03-29 0 0.025 0.023 0.028 0.025 0.025 40,000 1,000 0.0250 0.025 0.023 0.028 0.025 0.025 40,000 0.0250 -3.85%
2022-03-28 0 0.026 0.023 0.028 0.026 0.028 216,000 5,688 0.0263 0.026 0.023 0.028 0.026 0.028 216,000 0.0263 -7.14%
2022-03-25 0 0.028 0.023 0.028 0.028 0.028 40,000 1,120 0.0280 0.028 0.023 0.028 0.028 0.028 40,000 0.0280 0.00%
2022-03-24 0 0.028 0.023 0.028 0.028 0.028 58,000 1,612 0.0278 0.028 0.023 0.028 0.028 0.028 58,000 0.0278 0.00%
2022-03-23 0 0.028 0.025 0.028 0.028 0.029 152,000 4,304 0.0283 0.028 0.025 0.028 0.028 0.029 152,000 0.0283 -3.45%
2022-03-22 0 0.029 0.025 0.030 0.025 0.034 256,000 7,512 0.0293 0.029 0.025 0.030 0.025 0.034 256,000 0.0293 20.83%
2022-03-21 0 0.024 0.024 0.033 - - 0 0 - 0.024 0.024 0.033 - - 0 - 4.35%
2022-03-18 0 0.023 0.023 0.028 0.023 0.028 80,000 2,160 0.0270 0.023 0.023 0.028 0.023 0.028 80,000 0.0270 -17.86%
2022-03-17 0 0.028 0.025 0.028 0.024 0.028 701,200 19,224 0.0274 0.028 0.025 0.028 0.024 0.028 701,200 0.0274 16.67%
2022-03-16 0 0.024 0.023 0.025 0.022 0.025 328,000 8,008 0.0244 0.024 0.023 0.025 0.022 0.025 328,000 0.0244 0.00%
2022-03-15 0 0.024 0.022 0.026 0.021 0.026 3,956,000 94,592 0.0239 0.024 0.022 0.026 0.021 0.026 3,956,000 0.0239 -17.24%
2022-03-14 0 0.029 0.025 0.029 0.029 0.030 184,000 5,344 0.0290 0.029 0.025 0.029 0.029 0.030 184,000 0.0290 3.57%
2022-03-11 0 0.028 0.028 0.031 0.028 0.028 216,000 6,048 0.0280 0.028 0.028 0.031 0.028 0.028 216,000 0.0280 0.00%
2022-03-10 0 0.028 0.028 0.033 - - 0 0 - 0.028 0.028 0.033 - - 0 - 0.00%
2022-03-09 0 0.028 0.029 0.033 0.026 0.028 120,001 3,240 0.0270 0.028 0.029 0.033 0.026 0.028 120,001 0.0270 -6.67%
2022-03-08 0 0.030 0.023 0.033 - - 0 0 - 0.030 0.023 0.033 - - 0 - 0.00%
2022-03-07 0 0.030 0.030 0.036 0.030 0.030 224,802 6,740 0.0300 0.030 0.030 0.036 0.030 0.030 224,802 0.0300 0.00%
2022-03-04 0 0.030 0.028 0.037 - - 179 3 0.0168 0.030 0.028 0.037 - - 179 0.0168 0.00%
2022-03-03 0 0.030 0.030 0.037 0.030 0.032 32,000 976 0.0305 0.030 0.030 0.037 0.030 0.032 32,000 0.0305 0.00%
2022-03-02 0 0.030 0.030 0.036 0.030 0.030 34,800 1,035 0.0297 0.030 0.030 0.036 0.030 0.030 34,800 0.0297 0.00%
2022-03-01 0 0.030 0.030 0.036 0.030 0.030 23,200 674 0.0291 0.030 0.030 0.036 0.030 0.030 23,200 0.0291 0.00%
2022-02-28 0 0.030 0.030 0.037 0.030 0.031 16,000 488 0.0305 0.030 0.030 0.037 0.030 0.031 16,000 0.0305 -11.76%
2022-02-25 0 0.034 0.030 0.034 - - 0 0 - 0.034 0.030 0.034 - - 0 - 0.00%
2022-02-24 0 0.034 0.031 0.034 0.033 0.034 360,000 11,936 0.0332 0.034 0.031 0.034 0.033 0.034 360,000 0.0332 0.00%
2022-02-23 0 0.034 0.033 0.035 0.034 0.034 376,000 12,784 0.0340 0.034 0.033 0.035 0.034 0.034 376,000 0.0340 0.00%
2022-02-22 0 0.034 0.034 0.035 0.034 0.035 384,000 13,072 0.0340 0.034 0.034 0.035 0.034 0.035 384,000 0.0340 -2.86%
2022-02-21 0 0.035 0.035 0.038 0.034 0.034 80,107 2,723 0.0340 0.035 0.035 0.038 0.034 0.034 80,107 0.0340 -5.41%
2022-02-18 0 0.037 0.035 0.038 0.035 0.035 160,000 5,600 0.0350 0.037 0.035 0.038 0.035 0.035 160,000 0.0350 -2.63%
2022-02-17 0 0.038 0.036 0.038 0.035 0.038 96,000 3,408 0.0355 0.038 0.036 0.038 0.035 0.038 96,000 0.0355 5.56%
2022-02-16 0 0.036 0.036 0.039 - - 0 0 - 0.036 0.036 0.039 - - 0 - 0.00%
2022-02-15 0 0.036 0.034 0.037 - - 0 0 - 0.036 0.034 0.037 - - 0 - -2.70%
2022-02-14 0 0.037 0.035 0.039 0.035 0.038 748,000 26,268 0.0351 0.037 0.035 0.039 0.035 0.038 748,000 0.0351 -5.13%
2022-02-11 0 0.039 0.035 0.039 - - 0 0 - 0.039 0.035 0.039 - - 0 - 0.00%
2022-02-10 0 0.039 0.035 0.039 0.035 0.039 538,000 19,804 0.0368 0.039 0.035 0.039 0.035 0.039 538,000 0.0368 14.71%
2022-02-09 0 0.034 0.034 0.037 0.034 0.037 1,600,000 56,432 0.0353 0.034 0.034 0.037 0.034 0.037 1,600,000 0.0353 -5.56%
2022-02-08 0 0.036 0.036 0.039 0.033 0.038 2,496,000 88,448 0.0354 0.036 0.036 0.039 0.033 0.038 2,496,000 0.0354 -7.69%
2022-02-07 0 0.039 0.036 0.040 - - 0 0 - 0.039 0.036 0.040 - - 0 - 0.00%
2022-02-04 0 0.039 0.035 0.040 0.039 0.040 280,000 11,088 0.0396 0.039 0.035 0.040 0.039 0.040 280,000 0.0396 0.00%
2022-01-31 0 0.039 0.034 0.039 0.040 0.040 120,000 4,800 0.0400 0.039 0.034 0.039 0.040 0.040 120,000 0.0400 -2.50%
2022-01-28 0 0.040 0.037 0.040 - - 0 0 - 0.040 0.037 0.040 - - 0 - -2.44%
2022-01-27 0 0.041 0.037 0.041 0.037 0.041 312,000 11,640 0.0373 0.041 0.037 0.041 0.037 0.041 312,000 0.0373 0.00%
2022-01-26 0 0.041 0.037 0.041 0.040 0.042 536,000 22,040 0.0411 0.041 0.037 0.041 0.040 0.042 536,000 0.0411 13.89%
2022-01-25 0 0.036 0.036 0.041 0.035 0.040 962,000 34,358 0.0357 0.036 0.036 0.041 0.035 0.040 962,000 0.0357 -10.00%
2022-01-24 0 0.040 0.040 0.043 - - 0 0 - 0.040 0.040 0.043 - - 0 - 0.00%
2022-01-21 0 0.040 0.040 0.042 0.040 0.040 80,000 3,200 0.0400 0.040 0.040 0.042 0.040 0.040 80,000 0.0400 -6.98%
2022-01-20 0 0.043 0.039 0.044 0.041 0.043 968,000 40,312 0.0416 0.043 0.039 0.044 0.041 0.043 968,000 0.0416 7.50%
2022-01-19 0 0.040 0.040 0.044 0.040 0.042 847,511 34,310 0.0405 0.040 0.040 0.044 0.040 0.042 847,511 0.0405 -11.11%
2022-01-18 0 0.045 0.040 0.045 - - 0 0 - 0.045 0.040 0.045 - - 0 - 0.00%
2022-01-17 0 0.045 0.042 0.045 - - 40 1 0.0250 0.045 0.042 0.045 - - 40 0.0250 0.00%
2022-01-14 0 0.045 0.042 0.045 - - 8,007 360 0.0450 0.045 0.042 0.045 - - 8,007 0.0450 0.00%
2022-01-13 0 0.045 0.042 0.045 - - 0 0 - 0.045 0.042 0.045 - - 0 - 0.00%
2022-01-12 0 0.045 0.042 0.045 0.042 0.046 40,000 1,712 0.0428 0.045 0.042 0.045 0.042 0.046 40,000 0.0428 7.14%
2022-01-11 0 0.042 0.042 0.047 0.041 0.042 256,000 10,672 0.0417 0.042 0.042 0.047 0.041 0.042 256,000 0.0417 5.00%
2022-01-10 0 0.040 0.040 0.042 0.039 0.042 320,000 12,832 0.0401 0.040 0.040 0.042 0.039 0.042 320,000 0.0401 -4.76%
2022-01-07 0 0.042 0.042 0.048 0.040 0.046 200,000 8,240 0.0412 0.042 0.042 0.048 0.040 0.046 200,000 0.0412 -8.70%
2022-01-06 0 0.046 0.044 0.046 0.041 0.047 288,000 12,176 0.0423 0.046 0.044 0.046 0.041 0.047 288,000 0.0423 9.52%
2022-01-05 0 0.042 0.040 0.049 0.041 0.042 192,000 8,056 0.0420 0.042 0.040 0.049 0.041 0.042 192,000 0.0420 5.00%
2022-01-04 0 0.040 0.040 0.049 0.039 0.040 176,000 7,032 0.0400 0.040 0.040 0.049 0.039 0.040 176,000 0.0400 -9.09%
2022-01-03 0 0.044 0.038 0.044 - - 0 0 - 0.044 0.038 0.044 - - 0 - 0.00%
2021-12-31 0 0.044 0.039 0.044 - - 0 0 - 0.044 0.039 0.044 - - 0 - 0.00%
2021-12-30 0 0.044 0.040 0.045 0.036 0.045 1,788,000 79,536 0.0445 0.044 0.040 0.045 0.036 0.045 1,788,000 0.0445 4.76%
2021-12-29 0 0.042 0.040 0.042 - - 0 0 - 0.042 0.040 0.042 - - 0 - 0.00%
2021-12-28 0 0.042 0.040 0.043 0.038 0.042 1,396,362 57,665 0.0413 0.042 0.040 0.043 0.038 0.042 1,396,362 0.0413 10.53%
2021-12-24 0 0.038 0.038 0.042 - - 0 0 - 0.038 0.038 0.042 - - 0 - 0.00%
2021-12-23 0 0.038 0.032 0.042 - - 0 0 - 0.038 0.032 0.042 - - 0 - 0.00%
2021-12-22 0 0.038 0.032 0.041 - - 0 0 - 0.038 0.032 0.041 - - 0 - 0.00%
2021-12-21 0 0.038 0.036 0.038 0.036 0.038 48,000 1,760 0.0367 0.038 0.036 0.038 0.036 0.038 48,000 0.0367 5.56%
2021-12-20 0 0.036 0.036 0.042 0.036 0.038 376,000 13,576 0.0361 0.036 0.036 0.042 0.036 0.038 376,000 0.0361 -5.26%
2021-12-17 0 0.038 0.038 0.042 0.038 0.042 3,153,602 125,838 0.0399 0.038 0.038 0.042 0.038 0.042 3,153,602 0.0399 -7.32%
2021-12-16 0 0.041 0.040 0.042 0.040 0.041 1,704,011 69,816 0.0410 0.041 0.040 0.042 0.040 0.041 1,704,011 0.0410 -2.38%
2021-12-15 0 0.042 0.042 0.044 0.042 0.044 72,000 3,040 0.0422 0.042 0.042 0.044 0.042 0.044 72,000 0.0422 0.00%
2021-12-14 0 0.042 0.042 0.045 0.042 0.045 688,000 28,920 0.0420 0.042 0.042 0.045 0.042 0.045 688,000 0.0420 -2.33%
2021-12-13 0 0.043 0.042 0.045 0.042 0.045 608,000 25,840 0.0425 0.043 0.042 0.045 0.042 0.045 608,000 0.0425 0.00%
2021-12-10 0 0.043 0.043 0.044 0.043 0.045 992,004 43,152 0.0435 0.043 0.043 0.044 0.043 0.045 992,004 0.0435 2.38%
2021-12-09 0 0.042 0.043 0.044 0.042 0.045 1,344,000 58,472 0.0435 0.042 0.043 0.044 0.042 0.045 1,344,000 0.0435 -8.70%
2021-12-08 0 0.046 0.042 0.048 0.046 0.048 47,200 2,132 0.0452 0.046 0.042 0.048 0.046 0.048 47,200 0.0452 6.98%
2021-12-07 0 0.043 0.042 0.049 0.043 0.043 544,000 23,176 0.0426 0.043 0.042 0.049 0.043 0.043 544,000 0.0426 0.00%
2021-12-06 0 0.043 0.043 0.048 0.043 0.045 568,000 24,904 0.0438 0.043 0.043 0.048 0.043 0.045 568,000 0.0438 -4.44%
2021-12-03 0 0.045 0.042 0.049 0.044 0.045 488,000 21,776 0.0446 0.045 0.042 0.049 0.044 0.045 488,000 0.0446 2.27%
2021-12-02 0 0.044 0.043 0.044 0.043 0.044 160,000 6,896 0.0431 0.044 0.043 0.044 0.043 0.044 160,000 0.0431 2.33%
2021-12-01 0 0.043 0.043 0.047 0.043 0.044 344,000 14,840 0.0431 0.043 0.043 0.047 0.043 0.044 344,000 0.0431 -4.44%
2021-11-30 0 0.045 0.044 0.045 0.045 0.046 838,000 38,180 0.0456 0.045 0.044 0.045 0.045 0.046 838,000 0.0456 -6.25%
2021-11-29 0 0.048 0.046 0.048 0.045 0.049 632,000 30,264 0.0479 0.048 0.046 0.048 0.045 0.049 632,000 0.0479 0.00%
2021-11-26 0 0.048 0.046 0.048 0.045 0.051 1,056,000 50,288 0.0476 0.048 0.046 0.048 0.045 0.051 1,056,000 0.0476 2.13%
2021-11-25 0 0.047 0.044 0.049 - - 0 0 - 0.047 0.044 0.049 - - 0 - 0.00%
2021-11-24 0 0.047 0.046 0.048 0.045 0.050 264,020 12,880 0.0488 0.047 0.046 0.048 0.045 0.050 264,020 0.0488 -4.08%
2021-11-23 0 0.049 0.046 0.049 0.043 0.049 1,488,000 69,032 0.0464 0.049 0.046 0.049 0.043 0.049 1,488,000 0.0464 13.95%
2021-11-22 0 0.043 0.043 0.048 0.043 0.051 13,952,126 631,477 0.0453 0.043 0.043 0.048 0.043 0.051 13,952,126 0.0453 -21.82%
2021-11-19 0 0.055 0.052 0.055 0.055 0.056 152,844 8,421 0.0551 0.055 0.052 0.055 0.055 0.056 152,844 0.0551 1.85%
2021-11-18 0 0.054 0.054 0.058 0.054 0.054 26,076 1,387 0.0532 0.054 0.054 0.058 0.054 0.054 26,076 0.0532 -1.82%
2021-11-17 0 0.055 0.055 0.067 0.049 0.068 7,208,000 413,232 0.0573 0.055 0.055 0.067 0.049 0.068 7,208,000 0.0573 -3.51%
2021-11-16 0 0.057 0.054 0.057 0.054 0.058 1,008,000 55,104 0.0547 0.057 0.054 0.057 0.054 0.058 1,008,000 0.0547 9.62%
2021-11-15 0 0.052 0.052 0.064 0.052 0.058 216,000 12,192 0.0564 0.052 0.052 0.064 0.052 0.058 216,000 0.0564 -11.86%
2021-11-12 0 0.059 0.056 0.059 0.057 0.059 398,003 22,840 0.0574 0.059 0.056 0.059 0.057 0.059 398,003 0.0574 -1.67%
2021-11-11 0 0.060 0.058 0.060 0.058 0.067 13,398,000 876,402 0.0654 0.060 0.058 0.060 0.058 0.067 13,398,000 0.0654 -1.64%
2021-11-10 0 0.061 0.057 0.061 0.058 0.061 968,000 56,480 0.0583 0.061 0.057 0.061 0.058 0.061 968,000 0.0583 -1.61%
2021-11-09 0 0.062 0.059 0.062 0.058 0.068 2,004,105 122,830 0.0613 0.062 0.059 0.062 0.058 0.068 2,004,105 0.0613 0.00%
2021-11-08 0 0.062 0.058 0.061 0.052 0.067 5,864,000 349,328 0.0596 0.062 0.058 0.061 0.052 0.067 5,864,000 0.0596 6.90%
2021-11-05 0 0.058 0.057 0.060 0.047 0.058 3,808,000 200,496 0.0527 0.058 0.057 0.060 0.047 0.058 3,808,000 0.0527 26.09%
2021-11-04 0 0.046 0.046 0.049 0.045 0.046 648,000 29,712 0.0459 0.046 0.046 0.049 0.045 0.046 648,000 0.0459 2.22%
2021-11-03 0 0.045 0.045 0.050 0.042 0.045 104,025 4,632 0.0445 0.045 0.045 0.050 0.042 0.045 104,025 0.0445 7.14%
2021-11-02 0 0.042 0.042 0.050 0.042 0.046 616,000 26,408 0.0429 0.042 0.042 0.050 0.042 0.046 616,000 0.0429 -6.67%
2021-11-01 0 0.045 0.044 0.045 0.045 0.045 176,162 7,949 0.0451 0.045 0.044 0.045 0.045 0.045 176,162 0.0451 -2.17%
2021-10-29 0 0.046 0.046 0.050 - - 0 0 - 0.046 0.046 0.050 - - 0 - 2.22%
2021-10-28 0 0.045 0.043 0.050 - - 0 0 - 0.045 0.043 0.050 - - 0 - 0.00%
2021-10-27 0 0.045 0.045 0.050 0.045 0.046 160,000 7,288 0.0456 0.045 0.045 0.050 0.045 0.046 160,000 0.0456 0.00%
2021-10-26 0 0.045 0.043 0.045 0.044 0.051 1,194,237 54,226 0.0454 0.045 0.043 0.045 0.044 0.051 1,194,237 0.0454 -11.76%
2021-10-25 0 0.051 0.044 0.051 0.049 0.051 16,800 832 0.0495 0.051 0.044 0.051 0.049 0.051 16,800 0.0495 6.25%
2021-10-22 0 0.048 0.046 0.050 0.044 0.051 733,200 34,631 0.0472 0.048 0.046 0.050 0.044 0.051 733,200 0.0472 0.00%
2021-10-21 0 0.048 0.048 0.052 0.048 0.050 128,000 6,384 0.0499 0.048 0.048 0.052 0.048 0.050 128,000 0.0499 -4.00%
2021-10-20 0 0.050 0.047 0.050 0.045 0.050 384,083 18,763 0.0489 0.050 0.047 0.050 0.045 0.050 384,083 0.0489 0.00%
2021-10-19 0 0.050 0.044 0.050 - - 6 0 - 0.050 0.044 0.050 - - 6 - 0.00%
2021-10-18 0 0.050 0.045 0.050 0.050 0.050 128,000 6,400 0.0500 0.050 0.045 0.050 0.050 0.050 128,000 0.0500 2.04%
2021-10-15 0 0.049 0.047 0.050 0.049 0.051 248,000 12,400 0.0500 0.049 0.047 0.050 0.049 0.051 248,000 0.0500 0.00%
2021-10-12 0 0.049 0.048 0.053 0.048 0.053 848,000 41,504 0.0489 0.049 0.048 0.053 0.048 0.053 848,000 0.0489 -2.00%
2021-10-11 0 0.050 0.048 0.053 0.050 0.050 120,000 6,000 0.0500 0.050 0.048 0.053 0.050 0.050 120,000 0.0500 -1.96%
2021-10-08 0 0.051 0.046 0.056 0.047 0.055 362,000 18,180 0.0502 0.051 0.046 0.056 0.047 0.055 362,000 0.0502 0.00%
2021-10-07 0 0.051 0.051 0.052 0.051 0.056 1,612,000 86,716 0.0538 0.051 0.051 0.052 0.051 0.056 1,612,000 0.0538 -3.77%
2021-10-06 0 0.053 0.050 0.056 0.053 0.060 208,000 11,456 0.0551 0.053 0.050 0.056 0.053 0.060 208,000 0.0551 -5.36%
2021-10-05 0 0.056 0.053 0.056 0.052 0.059 1,960,400 113,660 0.0580 0.056 0.053 0.056 0.052 0.059 1,960,400 0.0580 0.00%
2021-10-04 0 0.056 0.048 0.055 0.057 0.057 8,000 456 0.0570 0.056 0.048 0.055 0.057 0.057 8,000 0.0570 7.69%
2021-09-30 0 0.052 0.052 0.054 0.050 0.060 2,472,000 129,664 0.0525 0.052 0.052 0.054 0.050 0.060 2,472,000 0.0525 -10.34%
2021-09-29 0 0.058 0.052 0.058 0.052 0.060 1,016,107 54,389 0.0535 0.058 0.052 0.058 0.052 0.060 1,016,107 0.0535 1.75%
2021-09-28 0 0.057 0.056 0.057 0.056 0.060 696,312 39,959 0.0574 0.057 0.056 0.057 0.056 0.060 696,312 0.0574 1.79%
2021-09-27 0 0.056 0.052 0.056 0.056 0.061 32,000 1,864 0.0583 0.056 0.052 0.056 0.056 0.061 32,000 0.0583 -5.08%
2021-09-24 0 0.059 0.052 0.059 0.051 0.061 426,000 24,986 0.0587 0.059 0.052 0.059 0.051 0.061 426,000 0.0587 1.72%
2021-09-23 0 0.058 0.050 0.058 0.058 0.062 120,000 6,984 0.0582 0.058 0.050 0.058 0.058 0.062 120,000 0.0582 9.43%
2021-09-21 0 0.053 0.053 0.054 0.050 0.062 1,847,830 97,744 0.0529 0.053 0.053 0.054 0.050 0.062 1,847,830 0.0529 6.00%
2021-09-20 0 0.050 0.045 0.051 0.048 0.062 1,296,000 65,648 0.0507 0.050 0.045 0.051 0.048 0.062 1,296,000 0.0507 -9.09%
2021-09-17 0 0.055 0.050 0.057 0.050 0.061 176,316 9,526 0.0540 0.055 0.050 0.057 0.050 0.061 176,316 0.0540 -1.79%
2021-09-16 0 0.056 0.053 0.057 0.051 0.061 580,000 32,216 0.0555 0.056 0.053 0.057 0.051 0.061 580,000 0.0555 -6.67%
2021-09-15 0 0.060 0.053 0.060 0.053 0.064 1,248,000 74,296 0.0595 0.060 0.053 0.060 0.053 0.064 1,248,000 0.0595 1.69%
2021-09-14 0 0.059 0.055 0.059 0.051 0.065 5,936,000 337,224 0.0568 0.059 0.055 0.059 0.051 0.065 5,936,000 0.0568 11.32%
2021-09-13 0 0.053 0.051 0.053 0.048 0.055 1,360,004 69,848 0.0514 0.053 0.051 0.053 0.048 0.055 1,360,004 0.0514 0.00%
2021-09-10 0 0.053 0.051 0.053 0.045 0.054 5,112,000 251,248 0.0491 0.053 0.051 0.053 0.045 0.054 5,112,000 0.0491 17.78%
2021-09-09 0 0.045 0.043 0.045 0.041 0.047 960,000 41,736 0.0435 0.045 0.043 0.045 0.041 0.047 960,000 0.0435 -2.17%
2021-09-08 0 0.046 0.044 0.047 0.045 0.048 1,360,000 64,120 0.0471 0.046 0.044 0.047 0.045 0.048 1,360,000 0.0471 4.55%
2021-09-07 0 0.044 0.042 0.047 0.042 0.045 920,000 39,784 0.0432 0.044 0.042 0.047 0.042 0.045 920,000 0.0432 -2.22%
2021-09-06 0 0.045 0.042 0.048 0.044 0.045 568,000 25,040 0.0441 0.045 0.042 0.048 0.044 0.045 568,000 0.0441 2.27%
2021-09-03 0 0.044 0.041 0.045 0.041 0.045 16,000 688 0.0430 0.044 0.041 0.045 0.041 0.045 16,000 0.0430 -2.22%
2021-09-02 0 0.045 0.043 0.045 0.041 0.046 1,568,000 70,512 0.0450 0.045 0.043 0.045 0.041 0.046 1,568,000 0.0450 4.65%
2021-09-01 0 0.043 0.043 0.045 0.042 0.045 640,800 27,962 0.0436 0.043 0.043 0.045 0.042 0.045 640,800 0.0436 4.88%
2021-08-31 0 0.041 0.041 0.043 0.041 0.048 8,024,611 345,816 0.0431 0.041 0.041 0.043 0.041 0.048 8,024,611 0.0431 -12.77%
2021-08-30 0 0.047 0.046 0.047 - - 56,000 2,632 0.0470 0.047 0.046 0.047 - - 56,000 0.0470 -7.84%
2021-08-27 0 0.051 0.048 0.051 0.050 0.051 880,000 44,752 0.0509 0.051 0.048 0.051 0.050 0.051 880,000 0.0509 8.51%
2021-08-26 0 0.047 0.047 0.050 0.047 0.050 240,000 11,720 0.0488 0.047 0.047 0.050 0.047 0.050 240,000 0.0488 -2.08%
2021-08-25 0 0.048 0.048 0.050 0.046 0.051 720,642 34,409 0.0477 0.048 0.048 0.050 0.046 0.051 720,642 0.0477 2.13%
2021-08-24 0 0.047 0.046 0.052 0.046 0.052 560,007 28,264 0.0505 0.047 0.046 0.052 0.046 0.052 560,007 0.0505 -7.84%
2021-08-23 0 0.051 0.046 0.051 0.051 0.052 776,633 39,705 0.0511 0.051 0.046 0.051 0.051 0.052 776,633 0.0511 6.25%
2021-08-20 0 0.048 0.048 0.051 0.047 0.051 834,002 40,236 0.0482 0.048 0.048 0.051 0.047 0.051 834,002 0.0482 -5.88%
2021-08-19 0 0.051 0.051 0.053 0.050 0.058 1,944,000 100,216 0.0516 0.051 0.051 0.053 0.050 0.058 1,944,000 0.0516 -10.53%
2021-08-18 0 0.057 0.056 0.057 0.054 0.057 448,000 24,744 0.0552 0.057 0.056 0.057 0.054 0.057 448,000 0.0552 0.00%
2021-08-17 0 0.057 0.055 0.057 0.055 0.060 2,211,600 125,382 0.0567 0.057 0.055 0.057 0.055 0.060 2,211,600 0.0567 -5.00%
2021-08-16 0 0.060 0.057 0.060 0.056 0.061 430,807 25,124 0.0583 0.060 0.057 0.060 0.056 0.061 430,807 0.0583 1.69%
2021-08-13 0 0.059 0.058 0.060 0.055 0.061 2,672,000 153,680 0.0575 0.059 0.058 0.060 0.055 0.061 2,672,000 0.0575 -1.67%
2021-08-12 0 0.060 0.060 0.062 0.060 0.062 176,000 10,688 0.0607 0.060 0.060 0.062 0.060 0.062 176,000 0.0607 -3.23%
2021-08-11 0 0.062 0.062 0.065 0.062 0.067 1,833,600 114,865 0.0626 0.062 0.062 0.065 0.062 0.067 1,833,600 0.0626 0.00%
2021-08-10 0 0.062 0.061 0.063 0.060 0.066 2,336,000 145,928 0.0625 0.062 0.061 0.063 0.060 0.066 2,336,000 0.0625 3.33%
2021-08-09 0 0.060 0.060 0.063 0.060 0.062 2,272,400 138,484 0.0609 0.060 0.060 0.063 0.060 0.062 2,272,400 0.0609 -6.25%
2021-08-06 0 0.064 0.063 0.064 0.062 0.066 2,008,000 127,232 0.0634 0.064 0.063 0.064 0.062 0.066 2,008,000 0.0634 -4.48%
2021-08-05 0 0.067 0.066 0.068 0.066 0.068 684,000 45,528 0.0666 0.067 0.066 0.068 0.066 0.068 684,000 0.0666 1.52%
2021-08-04 0 0.066 0.063 0.068 0.062 0.066 5,848,000 373,048 0.0638 0.066 0.063 0.068 0.062 0.066 5,848,000 0.0638 -1.49%
2021-08-03 0 0.067 0.066 0.067 0.065 0.070 4,872,633 327,903 0.0673 0.067 0.066 0.067 0.065 0.070 4,872,633 0.0673 -6.94%
2021-08-02 0 0.072 0.072 0.073 0.070 0.075 1,962,000 141,218 0.0720 0.072 0.072 0.073 0.070 0.075 1,962,000 0.0720 -2.70%
2021-07-30 0 0.074 0.074 0.077 0.070 0.086 7,048,000 528,568 0.0750 0.074 0.074 0.077 0.070 0.086 7,048,000 0.0750 -13.95%
2021-07-29 0 0.086 0.084 0.086 0.078 0.091 18,783,200 1,566,208 0.0834 0.086 0.084 0.086 0.078 0.091 18,783,200 0.0834 10.26%
2021-07-28 0 0.078 0.077 0.078 0.067 0.078 16,744,007 1,247,426 0.0745 0.078 0.077 0.078 0.067 0.078 16,744,007 0.0745 13.04%
2021-07-27 0 0.069 0.069 0.070 0.068 0.084 20,784,025 1,503,529 0.0723 0.069 0.069 0.070 0.068 0.084 20,784,025 0.0723 -13.75%
2021-07-26 0 0.080 0.079 0.080 0.075 0.098 20,310,000 1,701,370 0.0838 0.080 0.079 0.080 0.075 0.098 20,310,000 0.0838 -22.33%
2021-07-23 0 0.103 0.102 0.105 0.103 0.109 11,164,000 1,168,564 0.1047 0.103 0.102 0.105 0.103 0.109 11,164,000 0.1047 -5.50%
2021-07-22 0 0.109 0.109 0.110 0.102 0.127 25,186,000 2,846,352 0.1130 0.109 0.109 0.110 0.102 0.127 25,186,000 0.1130 -6.03%
2021-07-21 0 0.116 0.117 0.119 0.100 0.131 20,303,207 2,462,623 0.1213 0.116 0.117 0.119 0.100 0.131 20,303,207 0.1213 7.41%
2021-07-20 0 0.108 0.108 0.109 0.096 0.111 6,738,000 703,674 0.1044 0.108 0.108 0.109 0.096 0.111 6,738,000 0.1044 -8.47%
2021-07-19 0 0.118 0.118 0.120 0.115 0.128 2,549,200 303,109 0.1189 0.118 0.118 0.120 0.115 0.128 2,549,200 0.1189 -1.67%
2021-07-16 0 0.120 0.120 0.122 0.101 0.155 19,470,000 2,543,648 0.1306 0.120 0.120 0.122 0.101 0.155 19,470,000 0.1306 -8.40%
2021-07-15 0 0.131 0.131 0.132 0.116 0.140 32,230,298 4,189,977 0.1300 0.131 0.131 0.132 0.116 0.140 32,230,298 0.1300 18.02%
2021-07-14 0 0.111 0.111 0.112 0.076 0.120 34,393,324 3,519,595 0.1023 0.111 0.111 0.112 0.076 0.120 34,393,324 0.1023 35.37%
2021-07-13 0 0.082 0.082 0.083 0.070 0.087 4,248,000 338,756 0.0797 0.082 0.082 0.083 0.070 0.087 4,248,000 0.0797 13.89%
2021-07-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-07-09 0 0.072 0.069 0.072 0.069 0.072 1,056,000 73,008 0.0691 0.072 0.069 0.072 0.069 0.072 1,056,000 0.0691 7.46%
2021-07-08 0 0.067 0.062 0.067 0.061 0.068 102,113 6,666 0.0653 0.067 0.062 0.067 0.061 0.068 102,113 0.0653 0.00%
2021-07-07 0 0.067 0.062 0.068 0.060 0.074 1,072,000 69,152 0.0645 0.067 0.062 0.068 0.060 0.074 1,072,000 0.0645 -4.29%
2021-07-06 0 0.070 0.060 0.070 0.068 0.074 41,920 2,887 0.0689 0.070 0.060 0.070 0.068 0.074 41,920 0.0689 2.94%
2021-07-05 0 0.068 0.061 0.068 - - 0 0 - 0.068 0.061 0.068 - - 0 - 0.00%
2021-07-02 0 0.068 0.068 0.073 0.068 0.068 72,000 4,896 0.0680 0.068 0.068 0.073 0.068 0.068 72,000 0.0680 -8.11%
2021-06-30 0 0.074 0.070 0.074 0.075 0.075 24,000 1,800 0.0750 0.074 0.070 0.074 0.075 0.075 24,000 0.0750 5.71%
2021-06-29 0 0.070 0.070 0.074 0.070 0.075 205,675 14,491 0.0705 0.070 0.070 0.074 0.070 0.075 205,675 0.0705 -9.09%
2021-06-28 0 0.077 0.068 0.077 0.077 0.077 32,000 2,464 0.0770 0.077 0.068 0.077 0.077 0.077 32,000 0.0770 2.67%
2021-06-25 0 0.075 0.068 0.076 0.077 0.077 16,000 1,232 0.0770 0.075 0.068 0.076 0.077 0.077 16,000 0.0770 -2.60%
2021-06-24 0 0.077 0.068 0.077 - - 400 25 0.0625 0.077 0.068 0.077 - - 400 0.0625 -1.28%
2021-06-23 0 0.078 0.068 0.078 0.078 0.078 16,000 1,248 0.0780 0.078 0.068 0.078 0.078 0.078 16,000 0.0780 6.85%
2021-06-22 0 0.073 0.069 0.076 0.073 0.078 88,000 6,544 0.0744 0.073 0.069 0.076 0.073 0.078 88,000 0.0744 1.39%
2021-06-21 0 0.072 0.067 0.073 - - 0 0 - 0.072 0.067 0.073 - - 0 - 0.00%
2021-06-18 0 0.072 0.060 0.072 - - 0 0 - 0.072 0.060 0.072 - - 0 - -1.37%
2021-06-17 0 0.073 0.060 0.073 - - 0 0 - 0.073 0.060 0.073 - - 0 - -1.35%
2021-06-16 0 0.074 0.068 0.073 0.074 0.076 136,000 9,848 0.0724 0.074 0.068 0.073 0.074 0.076 136,000 0.0724 8.82%
2021-06-15 0 0.068 0.068 0.073 0.068 0.068 16,000 1,088 0.0680 0.068 0.068 0.073 0.068 0.068 16,000 0.0680 0.00%
2021-06-11 0 0.068 0.066 0.070 0.066 0.078 106,802 7,539 0.0706 0.068 0.066 0.070 0.066 0.078 106,802 0.0706 -6.85%
2021-06-10 0 0.073 0.069 0.074 0.069 0.077 91,200 6,636 0.0728 0.073 0.069 0.074 0.069 0.077 91,200 0.0728 4.29%
2021-06-09 0 0.070 0.068 0.070 - - 3,726 231 0.0620 0.070 0.068 0.070 - - 3,726 0.0620 -5.41%
2021-06-08 0 0.074 0.072 0.074 0.070 0.074 128,672 9,216 0.0716 0.074 0.072 0.074 0.070 0.074 128,672 0.0716 4.23%
2021-06-07 0 0.071 0.066 0.073 0.065 0.073 142,190 9,667 0.0680 0.071 0.066 0.073 0.065 0.073 142,190 0.0680 2.90%
2021-06-04 0 0.069 0.067 0.076 0.067 0.086 5,346,806 386,444 0.0723 0.069 0.067 0.076 0.067 0.086 5,346,806 0.0723 -13.75%
2021-06-03 0 0.080 0.075 0.081 0.072 0.084 511,629 38,816 0.0759 0.080 0.075 0.081 0.072 0.084 511,629 0.0759 -2.44%
2021-06-02 0 0.082 0.073 0.082 0.082 0.087 48,000 4,032 0.0840 0.082 0.073 0.082 0.082 0.087 48,000 0.0840 -1.20%
2021-06-01 0 0.083 0.072 0.083 0.078 0.087 656,400 53,140 0.0810 0.083 0.072 0.083 0.078 0.087 656,400 0.0810 1.22%
2021-05-31 0 0.082 0.071 0.082 0.082 0.087 24,000 2,048 0.0853 0.082 0.071 0.082 0.082 0.087 24,000 0.0853 5.13%
2021-05-28 0 0.078 0.072 0.078 0.074 0.082 1,072,000 85,064 0.0794 0.078 0.072 0.078 0.074 0.082 1,072,000 0.0794 8.33%
2021-05-27 0 0.072 0.065 0.072 - - 0 0 - 0.072 0.065 0.072 - - 0 - -4.00%
2021-05-26 0 0.075 0.067 0.075 - - 4,007 228 0.0569 0.075 0.067 0.075 - - 4,007 0.0569 0.00%
2021-05-25 0 0.075 0.066 0.075 0.066 0.080 296,000 21,456 0.0725 0.075 0.066 0.075 0.066 0.080 296,000 0.0725 -1.32%
2021-05-24 0 0.076 0.070 0.076 0.076 0.082 48,000 3,840 0.0800 0.076 0.070 0.076 0.076 0.082 48,000 0.0800 2.70%
2021-05-21 0 0.074 0.069 0.074 0.068 0.075 370,431 27,093 0.0731 0.074 0.069 0.074 0.068 0.075 370,431 0.0731 7.25%
2021-05-20 0 0.069 0.066 0.070 - - 4,840 363 0.0750 0.069 0.066 0.070 - - 4,840 0.0750 -1.43%
2021-05-18 0 0.070 0.067 0.070 - - 0 0 - 0.070 0.067 0.070 - - 0 - -4.11%
2021-05-17 0 0.073 0.067 0.075 - - 25 1 0.0400 0.073 0.067 0.075 - - 25 0.0400 -2.67%
2021-05-14 0 0.075 0.066 0.075 0.072 0.075 136,000 9,952 0.0732 0.075 0.066 0.075 0.072 0.075 136,000 0.0732 0.00%
2021-05-13 0 0.075 0.069 0.077 0.069 0.077 80,000 5,752 0.0719 0.075 0.069 0.077 0.069 0.077 80,000 0.0719 0.00%
2021-05-12 0 0.075 0.072 0.076 - - 44 2 0.0455 0.075 0.072 0.076 - - 44 0.0455 -2.60%
2021-05-11 0 0.077 0.069 0.079 0.069 0.079 210,400 14,840 0.0705 0.077 0.069 0.079 0.069 0.079 210,400 0.0705 -2.53%
2021-05-10 0 0.079 0.069 0.079 0.079 0.079 32,000 2,528 0.0790 0.079 0.069 0.079 0.079 0.079 32,000 0.0790 5.33%
2021-05-07 0 0.075 0.071 0.075 0.075 0.077 168,002 12,616 0.0751 0.075 0.071 0.075 0.075 0.077 168,002 0.0751 -2.60%
2021-05-06 0 0.077 0.071 0.078 0.069 0.079 342,800 25,336 0.0739 0.077 0.071 0.078 0.069 0.079 342,800 0.0739 2.67%
2021-05-05 0 0.075 0.070 0.075 0.075 0.082 168,000 12,824 0.0763 0.075 0.070 0.075 0.075 0.082 168,000 0.0763 -6.25%
2021-05-04 0 0.080 0.076 0.080 0.075 0.081 184,000 14,288 0.0777 0.080 0.076 0.080 0.075 0.081 184,000 0.0777 2.56%
2021-05-03 0 0.078 0.072 0.078 0.080 0.080 32,000 2,560 0.0800 0.078 0.072 0.078 0.080 0.080 32,000 0.0800 2.63%
2021-04-30 0 0.076 0.072 0.076 0.072 0.081 96,082 7,404 0.0771 0.076 0.072 0.076 0.072 0.081 96,082 0.0771 -1.30%
2021-04-29 0 0.077 0.073 0.077 0.075 0.078 340,000 26,180 0.0770 0.077 0.073 0.077 0.075 0.078 340,000 0.0770 6.94%
2021-04-28 0 0.072 0.072 0.078 0.070 0.080 1,186,000 92,380 0.0779 0.072 0.072 0.078 0.070 0.080 1,186,000 0.0779 0.00%
2021-04-27 0 0.072 0.070 0.072 0.068 0.073 40,000 2,872 0.0718 0.072 0.070 0.072 0.068 0.073 40,000 0.0718 1.41%
2021-04-26 0 0.071 0.066 0.072 0.066 0.073 432,228 29,637 0.0686 0.071 0.066 0.072 0.066 0.073 432,228 0.0686 -2.74%
2021-04-23 0 0.073 0.070 0.073 0.069 0.075 379,015 27,578 0.0728 0.073 0.070 0.073 0.069 0.075 379,015 0.0728 -2.67%
2021-04-22 0 0.075 0.066 0.075 0.065 0.075 404,000 27,664 0.0685 0.075 0.066 0.075 0.065 0.075 404,000 0.0685 2.74%
2021-04-21 0 0.073 0.068 0.074 0.073 0.073 160,002 11,680 0.0730 0.073 0.068 0.074 0.073 0.073 160,002 0.0730 0.00%
2021-04-20 0 0.073 0.069 0.074 0.068 0.076 496,000 34,816 0.0702 0.073 0.069 0.074 0.068 0.076 496,000 0.0702 -1.35%
2021-04-19 0 0.074 0.068 0.075 - - 0 0 - 0.074 0.068 0.075 - - 0 - -1.33%
2021-04-16 0 0.075 0.070 0.075 0.067 0.079 134,000 9,378 0.0700 0.075 0.070 0.075 0.067 0.079 134,000 0.0700 11.94%
2021-04-15 0 0.067 0.067 0.068 0.063 0.067 104,316 6,782 0.0650 0.067 0.067 0.068 0.063 0.067 104,316 0.0650 -1.47%
2021-04-14 0 0.068 0.063 0.068 0.062 0.069 496,000 31,824 0.0642 0.068 0.063 0.068 0.062 0.069 496,000 0.0642 1.49%
2021-04-13 0 0.067 0.066 0.075 0.067 0.080 934,000 66,774 0.0715 0.067 0.066 0.075 0.067 0.080 934,000 0.0715 -17.28%
2021-04-12 0 0.081 0.070 0.081 0.070 0.081 156,000 12,456 0.0798 0.081 0.070 0.081 0.070 0.081 156,000 0.0798 2.53%
2021-04-09 0 0.079 0.075 0.079 - - 0 0 - 0.079 0.075 0.079 - - 0 - -3.66%
2021-04-08 0 0.082 0.072 0.082 0.080 0.085 146,000 11,754 0.0805 0.082 0.072 0.082 0.080 0.085 146,000 0.0805 2.50%
2021-04-07 0 0.080 0.074 0.080 0.073 0.084 202,000 16,320 0.0808 0.080 0.074 0.080 0.073 0.084 202,000 0.0808 5.26%
2021-04-01 0 0.076 0.076 0.078 0.075 0.082 212,000 16,376 0.0772 0.076 0.076 0.078 0.075 0.082 212,000 0.0772 2.70%
2021-03-31 0 0.074 0.065 0.074 0.077 0.077 32,000 2,464 0.0770 0.074 0.065 0.074 0.077 0.077 32,000 0.0770 4.23%
2021-03-30 0 0.071 0.065 0.072 - - 1,600 96 0.0600 0.071 0.065 0.072 - - 1,600 0.0600 0.00%
2021-03-29 0 0.071 0.065 0.073 0.065 0.073 506,400 35,294 0.0697 0.071 0.065 0.073 0.065 0.073 506,400 0.0697 10.94%
2021-03-26 0 0.064 0.064 0.070 0.064 0.073 159,938 10,599 0.0663 0.064 0.064 0.070 0.064 0.073 159,938 0.0663 -3.03%
2021-03-25 0 0.066 0.066 0.068 0.063 0.075 456,000 29,904 0.0656 0.066 0.066 0.068 0.063 0.075 456,000 0.0656 0.00%
2021-03-24 0 0.066 0.062 0.068 0.062 0.072 608,000 38,936 0.0640 0.066 0.062 0.068 0.062 0.072 608,000 0.0640 -8.33%
2021-03-23 0 0.072 0.064 0.074 0.069 0.078 504,000 35,496 0.0704 0.072 0.064 0.074 0.069 0.078 504,000 0.0704 2.86%
2021-03-22 0 0.070 0.069 0.072 0.070 0.070 80,000 5,600 0.0700 0.070 0.069 0.072 0.070 0.070 80,000 0.0700 1.45%
2021-03-19 0 0.069 0.069 0.070 0.069 0.087 104,016 8,184 0.0787 0.069 0.069 0.070 0.069 0.087 104,016 0.0787 -1.43%
2021-03-18 0 0.070 0.064 0.070 0.073 0.075 64,000 4,784 0.0748 0.070 0.064 0.070 0.073 0.075 64,000 0.0748 0.00%
2021-03-17 0 0.070 0.069 0.073 0.069 0.070 504,800 35,362 0.0701 0.070 0.069 0.073 0.069 0.070 504,800 0.0701 1.45%
2021-03-16 0 0.069 0.064 0.087 0.069 0.075 1,132,014 79,308 0.0701 0.069 0.064 0.087 0.069 0.075 1,132,014 0.0701 -2.82%
2021-03-15 0 0.071 0.063 0.071 0.062 0.074 36,047 2,502 0.0694 0.071 0.063 0.071 0.062 0.074 36,047 0.0694 2.90%
2021-03-12 0 0.069 0.069 0.072 0.069 0.073 120,000 8,704 0.0725 0.069 0.069 0.072 0.069 0.073 120,000 0.0725 -4.17%
2021-03-11 0 0.072 0.068 0.073 0.068 0.075 172,000 12,416 0.0722 0.072 0.068 0.073 0.068 0.075 172,000 0.0722 0.00%
2021-03-10 0 0.072 0.070 0.072 0.070 0.072 184,040 12,898 0.0701 0.072 0.070 0.072 0.070 0.072 184,040 0.0701 2.86%
2021-03-09 0 0.070 0.070 0.073 0.063 0.073 196,000 13,736 0.0701 0.070 0.070 0.073 0.063 0.073 196,000 0.0701 0.00%
2021-03-08 0 0.070 0.069 0.070 0.068 0.074 64,000 4,440 0.0694 0.070 0.069 0.070 0.068 0.074 64,000 0.0694 -1.41%
2021-03-05 0 0.071 0.066 0.071 - - 2,000 126 0.0630 0.071 0.066 0.071 - - 2,000 0.0630 0.00%
2021-03-04 0 0.071 0.071 0.075 0.071 0.077 346,534 24,903 0.0719 0.071 0.071 0.075 0.071 0.077 346,534 0.0719 0.00%
2021-03-03 0 0.071 0.071 0.074 0.071 0.078 104,000 7,712 0.0742 0.071 0.071 0.074 0.071 0.078 104,000 0.0742 1.43%
2021-03-02 0 0.070 0.066 0.077 0.070 0.085 1,886,000 138,048 0.0732 0.070 0.066 0.077 0.070 0.085 1,886,000 0.0732 -1.41%
2021-03-01 0 0.071 0.071 0.082 0.070 0.079 536,800 38,621 0.0719 0.071 0.071 0.082 0.070 0.079 536,800 0.0719 -10.13%
2021-02-26 0 0.079 0.071 0.082 - - 0 0 - 0.079 0.071 0.082 - - 0 - 0.00%
2021-02-25 0 0.079 0.075 0.079 0.078 0.079 48,000 3,784 0.0788 0.079 0.075 0.079 0.078 0.079 48,000 0.0788 5.33%
2021-02-24 0 0.075 0.070 0.075 0.070 0.087 2,048,000 154,496 0.0754 0.075 0.070 0.075 0.070 0.087 2,048,000 0.0754 -6.25%
2021-02-23 0 0.080 0.078 0.086 0.079 0.085 220,000 18,240 0.0829 0.080 0.078 0.086 0.079 0.085 220,000 0.0829 -6.98%
2021-02-22 0 0.086 0.078 0.086 0.082 0.089 280,060 23,932 0.0855 0.086 0.078 0.086 0.082 0.089 280,060 0.0855 8.86%
2021-02-19 0 0.079 0.079 0.083 0.078 0.084 53,171 4,330 0.0814 0.079 0.079 0.083 0.078 0.084 53,171 0.0814 0.00%
2021-02-18 0 0.079 0.076 0.080 0.078 0.090 436,000 34,856 0.0799 0.079 0.076 0.080 0.078 0.090 436,000 0.0799 -9.20%
2021-02-17 0 0.087 0.080 0.087 0.071 0.087 2,110,640 168,862 0.0800 0.087 0.080 0.087 0.071 0.087 2,110,640 0.0800 12.99%
2021-02-16 0 0.077 0.071 0.077 0.072 0.080 1,231,520 96,546 0.0784 0.077 0.071 0.077 0.072 0.080 1,231,520 0.0784 -2.53%
2021-02-11 0 0.079 0.070 0.079 0.077 0.085 52,000 3,996 0.0768 0.079 0.070 0.079 0.077 0.085 52,000 0.0768 9.72%
2021-02-10 0 0.072 0.068 0.073 0.066 0.074 200,000 13,960 0.0698 0.072 0.068 0.073 0.066 0.074 200,000 0.0698 -2.70%
2021-02-09 0 0.074 0.067 0.074 0.067 0.080 696,825 49,121 0.0705 0.074 0.067 0.074 0.067 0.080 696,825 0.0705 10.45%
2021-02-08 0 0.067 0.066 0.078 0.066 0.082 1,141,068 84,073 0.0737 0.067 0.066 0.078 0.066 0.082 1,141,068 0.0737 -16.25%
2021-02-05 0 0.080 0.075 0.080 0.075 0.088 660,800 50,786 0.0769 0.080 0.075 0.080 0.075 0.088 660,800 0.0769 -4.76%
2021-02-04 0 0.084 0.079 0.084 0.078 0.088 706,810 59,453 0.0841 0.084 0.079 0.084 0.078 0.088 706,810 0.0841 3.70%
2021-02-03 0 0.081 0.074 0.081 0.074 0.090 593,593 49,019 0.0826 0.081 0.074 0.081 0.074 0.090 593,593 0.0826 5.19%
2021-02-02 0 0.077 0.074 0.077 0.068 0.078 4,898,800 361,380 0.0738 0.077 0.074 0.077 0.068 0.078 4,898,800 0.0738 10.00%
2021-02-01 0 0.070 0.068 0.070 0.062 0.078 1,653,208 113,142 0.0684 0.070 0.068 0.070 0.062 0.078 1,653,208 0.0684 9.37%
2021-01-29 0 0.064 0.059 0.064 0.058 0.067 204,000 12,668 0.0621 0.064 0.059 0.064 0.058 0.067 204,000 0.0621 10.34%
2021-01-28 0 0.058 0.058 0.073 - - 4 0 - 0.058 0.058 0.073 - - 4 - 1.75%
2021-01-27 0 0.057 0.057 0.078 0.057 0.057 10,400 583 0.0561 0.057 0.057 0.078 0.057 0.057 10,400 0.0561 -5.00%
2021-01-26 0 0.060 0.060 0.064 0.058 0.066 66,707 4,138 0.0620 0.060 0.060 0.064 0.058 0.066 66,707 0.0620 -3.23%
2021-01-25 0 0.062 0.060 0.064 0.060 0.065 112,000 6,908 0.0617 0.062 0.060 0.064 0.060 0.065 112,000 0.0617 3.33%
2021-01-22 0 0.060 0.060 0.064 0.060 0.060 26,000 1,484 0.0571 0.060 0.060 0.064 0.060 0.060 26,000 0.0571 -6.25%
2021-01-21 0 0.064 0.064 0.065 0.060 0.065 1,546,495 98,012 0.0634 0.064 0.064 0.065 0.060 0.065 1,546,495 0.0634 1.59%
2021-01-20 0 0.063 0.051 0.063 0.063 0.063 201,200 12,654 0.0629 0.063 0.051 0.063 0.063 0.063 201,200 0.0629 0.00%
2021-01-19 0 0.063 0.051 0.063 0.067 0.067 33,064 2,194 0.0664 0.063 0.051 0.063 0.067 0.067 33,064 0.0664 6.78%
2021-01-18 0 0.059 0.050 0.062 0.053 0.062 973,098 58,769 0.0604 0.059 0.050 0.062 0.053 0.062 973,098 0.0604 11.32%
2021-01-15 0 0.053 0.053 0.059 0.053 0.059 408,400 21,997 0.0539 0.053 0.053 0.059 0.053 0.059 408,400 0.0539 6.00%
2021-01-14 0 0.050 0.050 0.053 0.048 0.053 632,056 31,562 0.0499 0.050 0.050 0.053 0.048 0.053 632,056 0.0499 -5.66%
2021-01-13 0 0.053 0.050 0.055 0.053 0.055 69,219 3,722 0.0538 0.053 0.050 0.055 0.053 0.055 69,219 0.0538 -3.64%
2021-01-12 0 0.055 0.055 0.058 0.055 0.061 2,810,400 156,308 0.0556 0.055 0.055 0.058 0.055 0.061 2,810,400 0.0556 -5.17%
2021-01-11 0 0.058 0.050 0.058 0.059 0.062 120,000 7,200 0.0600 0.058 0.050 0.058 0.059 0.062 120,000 0.0600 9.43%
2021-01-08 0 0.053 0.049 0.055 0.048 0.053 288,063 14,050 0.0488 0.053 0.049 0.055 0.048 0.053 288,063 0.0488 6.00%
2021-01-07 0 0.050 0.050 0.055 0.050 0.055 24,801 1,316 0.0531 0.050 0.050 0.055 0.050 0.055 24,801 0.0531 -1.96%
2021-01-06 0 0.051 0.050 0.059 0.050 0.051 32,630 1,682 0.0515 0.051 0.050 0.059 0.050 0.051 32,630 0.0515 2.00%
2021-01-05 0 0.050 0.050 0.054 0.050 0.060 1,080,443 63,756 0.0590 0.050 0.050 0.054 0.050 0.060 1,080,443 0.0590 -9.09%
2021-01-04 0 0.055 0.051 0.059 0.050 0.060 32,000 1,720 0.0538 0.055 0.051 0.059 0.050 0.060 32,000 0.0538 1.85%
2020-12-31 0 0.054 0.050 0.060 0.054 0.054 168,000 9,072 0.0540 0.054 0.050 0.060 0.054 0.054 168,000 0.0540 0.00%
2020-12-30 0 0.054 0.050 0.060 - - 4,000 160 0.0400 0.054 0.050 0.060 - - 4,000 0.0400 0.00%
2020-12-29 0 0.054 0.051 0.055 0.047 0.055 282,000 15,310 0.0543 0.054 0.051 0.055 0.047 0.055 282,000 0.0543 10.20%
2020-12-28 0 0.049 0.049 0.050 0.047 0.055 146,000 7,686 0.0526 0.049 0.049 0.050 0.047 0.055 146,000 0.0526 -9.26%
2020-12-24 0 0.054 0.047 0.054 0.054 0.054 28,000 1,480 0.0529 0.054 0.047 0.054 0.054 0.054 28,000 0.0529 8.00%
2020-12-23 0 0.050 0.050 0.060 0.050 0.050 56,000 2,800 0.0500 0.050 0.050 0.060 0.050 0.050 56,000 0.0500 0.00%
2020-12-22 0 0.050 0.046 0.050 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2020-12-21 0 0.050 0.046 0.055 0.046 0.050 272,000 13,536 0.0498 0.050 0.046 0.055 0.046 0.050 272,000 0.0498 2.04%
2020-12-18 0 0.049 0.046 0.049 0.045 0.049 280,000 13,328 0.0476 0.049 0.046 0.049 0.045 0.049 280,000 0.0476 8.89%
2020-12-17 0 0.045 0.045 0.049 0.045 0.046 456,002 20,608 0.0452 0.045 0.045 0.049 0.045 0.046 456,002 0.0452 -10.00%
2020-12-16 0 0.050 0.050 0.052 0.046 0.050 100,000 4,752 0.0475 0.050 0.050 0.052 0.046 0.050 100,000 0.0475 2.04%
2020-12-15 0 0.049 0.045 0.055 - - 0 0 - 0.049 0.045 0.055 - - 0 - 0.00%
2020-12-14 0 0.049 0.045 0.060 - - 0 0 - 0.049 0.045 0.060 - - 0 - 0.00%
2020-12-11 0 0.049 0.048 0.052 0.048 0.052 342,592 17,100 0.0499 0.049 0.048 0.052 0.048 0.052 342,592 0.0499 2.08%
2020-12-10 0 0.048 0.045 0.046 0.044 0.050 1,360,000 63,328 0.0466 0.048 0.045 0.046 0.044 0.050 1,360,000 0.0466 -2.04%
2020-12-09 0 0.049 0.045 0.050 - - 300 12 0.0400 0.049 0.045 0.050 - - 300 0.0400 0.00%
2020-12-08 0 0.049 0.045 0.049 0.045 0.049 160,000 7,256 0.0454 0.049 0.045 0.049 0.045 0.049 160,000 0.0454 2.08%
2020-12-07 0 0.048 0.046 0.048 0.042 0.048 272,000 12,216 0.0449 0.048 0.046 0.048 0.042 0.048 272,000 0.0449 14.29%
2020-12-04 0 0.042 0.042 0.047 0.042 0.042 49,707 2,017 0.0406 0.042 0.042 0.047 0.042 0.042 49,707 0.0406 0.00%
2020-12-03 0 0.042 0.042 0.047 0.042 0.047 500,800 21,889 0.0437 0.042 0.042 0.047 0.042 0.047 500,800 0.0437 -6.67%
2020-12-02 0 0.045 0.044 0.048 0.045 0.048 388,000 17,608 0.0454 0.045 0.044 0.048 0.045 0.048 388,000 0.0454 0.00%
2020-12-01 0 0.045 0.045 0.049 0.045 0.045 192,000 8,640 0.0450 0.045 0.045 0.049 0.045 0.045 192,000 0.0450 -8.16%
2020-11-30 0 0.049 0.046 0.049 0.046 0.049 30,000 1,368 0.0456 0.049 0.046 0.049 0.046 0.049 30,000 0.0456 -2.00%
2020-11-27 0 0.050 0.049 0.054 0.045 0.050 408,000 20,112 0.0493 0.050 0.049 0.054 0.045 0.050 408,000 0.0493 2.04%
2020-11-26 0 0.049 0.045 0.050 - - 2,189 89 0.0407 0.049 0.045 0.050 - - 2,189 0.0407 0.00%
2020-11-25 0 0.049 0.044 0.050 - - 800 34 0.0425 0.049 0.044 0.050 - - 800 0.0425 0.00%
2020-11-24 0 0.049 0.049 0.054 0.048 0.049 208,118 9,996 0.0480 0.049 0.049 0.054 0.048 0.049 208,118 0.0480 -2.00%
2020-11-23 0 0.050 0.048 0.054 0.047 0.055 162,800 8,128 0.0499 0.050 0.048 0.054 0.047 0.055 162,800 0.0499 0.00%
2020-11-20 0 0.050 0.050 0.052 0.047 0.050 665,056 32,510 0.0489 0.050 0.050 0.052 0.047 0.050 665,056 0.0489 2.04%
2020-11-19 0 0.049 0.047 0.049 - - 9,205 395 0.0429 0.049 0.047 0.049 - - 9,205 0.0429 -14.04%
2020-11-18 0 0.057 0.047 0.057 - - 0 0 - 0.057 0.047 0.057 - - 0 - 0.00%
2020-11-17 0 0.057 0.047 0.057 - - 1,200 48 0.0400 0.057 0.047 0.057 - - 1,200 0.0400 0.00%
2020-11-16 0 0.057 0.045 0.060 - - 0 0 - 0.057 0.045 0.060 - - 0 - 0.00%
2020-11-13 0 0.057 0.050 0.057 0.062 0.062 8,000 496 0.0620 0.057 0.050 0.057 0.062 0.062 8,000 0.0620 3.64%
2020-11-12 0 0.055 0.046 0.055 0.046 0.058 1,668,889 83,636 0.0501 0.055 0.046 0.055 0.046 0.058 1,668,889 0.0501 7.84%
2020-11-11 0 0.051 0.051 0.053 0.051 0.051 20,000 996 0.0498 0.051 0.051 0.053 0.051 0.051 20,000 0.0498 2.00%
2020-11-10 0 0.050 0.050 0.055 0.050 0.050 20,896 1,020 0.0488 0.050 0.050 0.055 0.050 0.050 20,896 0.0488 -3.85%
2020-11-09 0 0.052 0.045 0.055 - - 0 0 - 0.052 0.045 0.055 - - 0 - 0.00%
2020-11-06 0 0.052 0.043 0.052 0.052 0.052 13,600 628 0.0462 0.052 0.043 0.052 0.052 0.052 13,600 0.0462 -1.89%
2020-11-05 0 0.053 0.048 0.055 0.048 0.053 33,305 1,670 0.0501 0.053 0.048 0.055 0.048 0.053 33,305 0.0501 6.00%
2020-11-04 0 0.050 0.050 0.055 0.046 0.050 191,637 9,159 0.0478 0.050 0.050 0.055 0.046 0.050 191,637 0.0478 8.70%
2020-11-03 0 0.046 0.046 0.047 0.043 0.046 54,000 2,316 0.0429 0.046 0.046 0.047 0.043 0.046 54,000 0.0429 -4.17%
2020-11-02 0 0.048 0.048 0.053 0.042 0.048 240,000 10,656 0.0444 0.048 0.048 0.053 0.042 0.048 240,000 0.0444 9.09%
2020-10-30 0 0.044 0.044 0.055 0.044 0.046 36,000 1,600 0.0444 0.044 0.044 0.055 0.044 0.046 36,000 0.0444 -8.33%
2020-10-29 0 0.048 0.041 0.055 0.048 0.048 113,821 5,445 0.0478 0.048 0.041 0.055 0.048 0.048 113,821 0.0478 0.00%
2020-10-28 0 0.048 0.048 0.060 0.048 0.048 144,888 6,949 0.0480 0.048 0.048 0.060 0.048 0.048 144,888 0.0480 -11.11%
2020-10-27 0 0.054 0.048 0.054 - - 0 0 - 0.054 0.048 0.054 - - 0 - -1.82%
2020-10-23 0 0.055 0.046 0.055 0.051 0.055 384,000 20,960 0.0546 0.055 0.046 0.055 0.051 0.055 384,000 0.0546 7.84%
2020-10-22 0 0.051 0.045 0.051 0.048 0.051 104,000 5,192 0.0499 0.051 0.045 0.051 0.048 0.051 104,000 0.0499 10.87%
2020-10-21 0 0.046 0.043 0.046 0.042 0.046 204,000 8,920 0.0437 0.046 0.043 0.046 0.042 0.046 204,000 0.0437 -2.13%
2020-10-20 0 0.047 0.042 0.047 0.042 0.047 176,000 7,672 0.0436 0.047 0.042 0.047 0.042 0.047 176,000 0.0436 4.44%
2020-10-19 0 0.045 0.042 0.045 0.045 0.045 16,000 720 0.0450 0.045 0.042 0.045 0.045 0.045 16,000 0.0450 -6.25%
2020-10-16 0 0.048 0.041 0.048 - - 0 0 - 0.048 0.041 0.048 - - 0 - 0.00%
2020-10-15 0 0.048 0.041 0.049 - - 0 0 - 0.048 0.041 0.049 - - 0 - 0.00%
2020-10-14 0 0.048 0.048 0.049 0.046 0.048 396,800 18,790 0.0474 0.048 0.048 0.049 0.046 0.048 396,800 0.0474 4.35%
2020-10-12 0 0.046 0.044 0.046 0.043 0.048 325,200 14,325 0.0440 0.046 0.044 0.046 0.043 0.048 325,200 0.0440 -4.17%
2020-10-09 0 0.048 0.043 0.048 - - 800 32 0.0400 0.048 0.043 0.048 - - 800 0.0400 0.00%
2020-10-08 0 0.048 0.045 0.048 0.048 0.048 88,000 4,224 0.0480 0.048 0.045 0.048 0.048 0.048 88,000 0.0480 11.63%
2020-10-07 0 0.043 0.043 0.048 0.043 0.043 9,200 389 0.0423 0.043 0.043 0.048 0.043 0.043 9,200 0.0423 0.00%
2020-10-06 0 0.043 0.043 0.047 - - 0 0 - 0.043 0.043 0.047 - - 0 - 2.38%
2020-10-05 0 0.042 0.042 0.047 0.041 0.042 184,016 7,576 0.0412 0.042 0.042 0.047 0.041 0.042 184,016 0.0412 -6.67%
2020-09-30 0 0.045 0.045 0.051 - - 105 4 0.0381 0.045 0.045 0.051 - - 105 0.0381 4.65%
2020-09-29 0 0.043 0.043 0.051 - - 0 0 - 0.043 0.043 0.051 - - 0 - 0.00%
2020-09-28 0 0.043 0.043 0.051 0.043 0.043 8,540 364 0.0426 0.043 0.043 0.051 0.043 0.043 8,540 0.0426 -4.44%
2020-09-25 0 0.045 0.043 0.051 - - 0 0 - 0.045 0.043 0.051 - - 0 - 0.00%
2020-09-24 0 0.045 0.043 0.051 - - 0 0 - 0.045 0.043 0.051 - - 0 - 0.00%
2020-09-23 0 0.045 0.045 0.050 0.045 0.045 32,000 1,440 0.0450 0.045 0.045 0.050 0.045 0.045 32,000 0.0450 0.00%
2020-09-22 0 0.045 0.045 0.049 0.043 0.048 1,152,000 51,312 0.0445 0.045 0.045 0.049 0.043 0.048 1,152,000 0.0445 -6.25%
2020-09-21 0 0.048 0.043 0.048 0.048 0.048 256,000 12,288 0.0480 0.048 0.043 0.048 0.048 0.048 256,000 0.0480 0.00%
2020-09-18 0 0.048 0.047 0.052 - - 0 0 - 0.048 0.047 0.052 - - 0 - 0.00%
2020-09-17 0 0.048 0.047 0.053 - - 4,284 179 0.0418 0.048 0.047 0.053 - - 4,284 0.0418 0.00%
2020-09-16 0 0.048 0.048 0.053 0.048 0.048 82,400 3,943 0.0479 0.048 0.048 0.053 0.048 0.048 82,400 0.0479 0.00%
2020-09-15 0 0.048 0.048 0.053 0.048 0.048 16,000 768 0.0480 0.048 0.048 0.053 0.048 0.048 16,000 0.0480 -2.04%
2020-09-14 0 0.049 0.048 0.054 0.049 0.053 480,000 24,392 0.0508 0.049 0.048 0.054 0.049 0.053 480,000 0.0508 -7.55%
2020-09-11 0 0.053 0.051 0.053 - - 0 0 - 0.053 0.051 0.053 - - 0 - 0.00%
2020-09-10 0 0.053 0.050 0.055 0.051 0.053 232,000 12,136 0.0523 0.053 0.050 0.055 0.051 0.053 232,000 0.0523 12.77%
2020-09-09 0 0.047 0.047 0.052 0.047 0.047 96,617 4,533 0.0469 0.047 0.047 0.052 0.047 0.047 96,617 0.0469 -2.08%
2020-09-08 0 0.048 0.048 0.051 0.048 0.051 224,400 10,817 0.0482 0.048 0.048 0.051 0.048 0.051 224,400 0.0482 -4.00%
2020-09-07 0 0.050 0.049 0.054 0.050 0.050 398,000 19,840 0.0498 0.050 0.049 0.054 0.050 0.050 398,000 0.0498 -9.09%
2020-09-04 0 0.055 0.050 0.055 0.050 0.055 234,000 12,602 0.0539 0.055 0.050 0.055 0.050 0.055 234,000 0.0539 1.85%
2020-09-03 0 0.054 0.049 0.054 - - 0 0 - 0.054 0.049 0.054 - - 0 - 0.00%
2020-09-02 0 0.054 0.049 0.054 - - 8 0 - 0.054 0.049 0.054 - - 8 - -1.82%
2020-09-01 0 0.055 0.049 0.055 - - 384 16 0.0417 0.055 0.049 0.055 - - 384 0.0417 0.00%
2020-08-31 0 0.055 0.050 0.055 0.050 0.055 216,000 10,848 0.0502 0.055 0.050 0.055 0.050 0.055 216,000 0.0502 7.84%
2020-08-28 0 0.051 0.050 0.055 0.050 0.051 244,404 12,246 0.0501 0.051 0.050 0.055 0.050 0.051 244,404 0.0501 0.00%
2020-08-27 0 0.051 0.051 0.055 - - 0 0 - 0.051 0.051 0.055 - - 0 - 0.00%
2020-08-26 0 0.051 0.051 0.055 0.051 0.053 216,032 11,417 0.0528 0.051 0.051 0.055 0.051 0.053 216,032 0.0528 -3.77%
2020-08-25 0 0.053 0.053 0.055 - - 0 0 - 0.053 0.053 0.055 - - 0 - 0.00%
2020-08-24 0 0.053 0.053 0.056 0.051 0.056 415,600 22,324 0.0537 0.053 0.053 0.056 0.051 0.056 415,600 0.0537 -3.64%
2020-08-21 0 0.055 0.055 0.057 0.051 0.055 520,800 28,092 0.0539 0.055 0.055 0.057 0.051 0.055 520,800 0.0539 7.84%
2020-08-20 0 0.051 0.048 0.055 - - 4,805 216 0.0450 0.051 0.048 0.055 - - 4,805 0.0450 0.00%
2020-08-19 0 0.051 0.051 0.055 - - 9 0 - 0.051 0.051 0.055 - - 9 - 0.00%
2020-08-18 0 0.051 0.051 0.055 0.051 0.051 116,000 5,892 0.0508 0.051 0.051 0.055 0.051 0.051 116,000 0.0508 -7.27%
2020-08-17 0 0.055 0.051 0.056 0.055 0.055 80,000 4,400 0.0550 0.055 0.051 0.056 0.055 0.055 80,000 0.0550 7.84%
2020-08-14 0 0.051 0.051 0.055 0.051 0.051 24,000 1,224 0.0510 0.051 0.051 0.055 0.051 0.051 24,000 0.0510 -3.77%
2020-08-13 0 0.053 0.053 0.055 0.051 0.053 136,000 7,048 0.0518 0.053 0.053 0.055 0.051 0.053 136,000 0.0518 0.00%
2020-08-12 0 0.053 0.053 0.054 0.050 0.064 1,066,000 59,912 0.0562 0.053 0.053 0.054 0.050 0.064 1,066,000 0.0562 -8.62%
2020-08-11 0 0.058 0.055 0.058 0.048 0.072 3,416,800 202,112 0.0592 0.058 0.055 0.058 0.048 0.072 3,416,800 0.0592 16.00%
2020-08-10 0 0.050 0.050 0.055 0.050 0.050 30,000 1,464 0.0488 0.050 0.050 0.055 0.050 0.050 30,000 0.0488 -1.96%
2020-08-07 0 0.051 0.050 0.054 0.051 0.054 176,000 9,224 0.0524 0.051 0.050 0.054 0.051 0.054 176,000 0.0524 6.25%
2020-08-06 0 0.048 0.048 0.051 0.047 0.048 99,811 4,676 0.0468 0.048 0.048 0.051 0.047 0.048 99,811 0.0468 -4.00%
2020-08-05 0 0.050 0.047 0.053 - - 57 2 0.0351 0.050 0.047 0.053 - - 57 0.0351 0.00%
2020-08-04 0 0.050 0.050 0.054 0.048 0.050 245,116 11,771 0.0480 0.050 0.050 0.054 0.048 0.050 245,116 0.0480 0.00%
2020-08-03 0 0.050 0.050 0.054 - - 0 0 - 0.050 0.050 0.054 - - 0 - 0.00%
2020-07-31 0 0.050 0.048 0.054 - - 4,000 152 0.0380 0.050 0.048 0.054 - - 4,000 0.0380 0.00%
2020-07-30 0 0.050 0.050 0.054 - - 1 0 - 0.050 0.050 0.054 - - 1 - 0.00%
2020-07-29 0 0.050 0.050 0.053 0.048 0.050 114,000 5,586 0.0490 0.050 0.050 0.053 0.048 0.050 114,000 0.0490 4.17%
2020-07-28 0 0.048 0.048 0.050 0.048 0.048 16,000 768 0.0480 0.048 0.048 0.050 0.048 0.048 16,000 0.0480 -4.00%
2020-07-27 0 0.050 0.048 0.053 0.050 0.050 48,000 2,400 0.0500 0.050 0.048 0.053 0.050 0.050 48,000 0.0500 0.00%
2020-07-24 0 0.050 0.050 0.054 0.050 0.050 80,000 4,000 0.0500 0.050 0.050 0.054 0.050 0.050 80,000 0.0500 -1.96%
2020-07-23 0 0.051 0.051 0.054 - - 2,233 98 0.0439 0.051 0.051 0.054 - - 2,233 0.0439 6.25%
2020-07-22 0 0.048 0.048 0.050 0.048 0.050 72,000 3,568 0.0496 0.048 0.048 0.050 0.048 0.050 72,000 0.0496 -4.00%
2020-07-21 0 0.050 0.050 0.055 0.048 0.050 156,800 7,642 0.0487 0.050 0.050 0.055 0.048 0.050 156,800 0.0487 -3.85%
2020-07-20 0 0.052 0.048 0.052 - - 0 0 - 0.052 0.048 0.052 - - 0 - 0.00%
2020-07-17 0 0.052 0.048 0.056 - - 286 11 0.0385 0.052 0.048 0.056 - - 286 0.0385 0.00%
2020-07-16 0 0.052 0.052 0.056 0.052 0.052 264,000 13,728 0.0520 0.052 0.052 0.056 0.052 0.052 264,000 0.0520 -11.86%
2020-07-15 0 0.059 0.051 0.059 0.051 0.059 248,002 13,736 0.0554 0.059 0.051 0.059 0.051 0.059 248,002 0.0554 1.72%
2020-07-14 0 0.058 0.055 0.058 0.055 0.058 152,000 8,672 0.0571 0.058 0.055 0.058 0.055 0.058 152,000 0.0571 16.00%
2020-07-13 0 0.050 0.050 0.055 0.048 0.050 82,000 4,048 0.0494 0.050 0.050 0.055 0.048 0.050 82,000 0.0494 -9.09%
2020-07-10 0 0.055 0.050 0.055 0.050 0.055 75,200 3,808 0.0506 0.055 0.050 0.055 0.050 0.055 75,200 0.0506 10.00%
2020-07-09 0 0.050 0.050 0.055 0.047 0.050 66,000 3,218 0.0488 0.050 0.050 0.055 0.047 0.050 66,000 0.0488 -1.96%
2020-07-08 0 0.051 0.051 0.056 0.050 0.051 266,285 13,407 0.0503 0.051 0.051 0.056 0.050 0.051 266,285 0.0503 -15.00%
2020-07-07 0 0.060 0.055 0.060 0.059 0.060 1,560,257 93,531 0.0599 0.060 0.055 0.060 0.059 0.060 1,560,257 0.0599 3.45%
2020-07-06 0 0.058 0.046 0.058 0.046 0.058 332,096 18,259 0.0550 0.058 0.046 0.058 0.046 0.058 332,096 0.0550 16.00%
2020-07-03 0 0.050 0.050 0.057 0.047 0.058 147,298 7,990 0.0542 0.050 0.050 0.057 0.047 0.058 147,298 0.0542 0.00%
2020-07-02 0 0.050 0.047 0.050 - - 3,420 140 0.0409 0.050 0.047 0.050 - - 3,420 0.0409 0.00%
2020-06-30 0 0.050 0.050 0.055 0.050 0.050 56,000 2,800 0.0500 0.050 0.050 0.055 0.050 0.050 56,000 0.0500 4.17%
2020-06-29 0 0.048 0.048 0.056 0.047 0.048 50,000 2,354 0.0471 0.048 0.048 0.056 0.047 0.048 50,000 0.0471 -7.69%
2020-06-26 0 0.052 0.048 0.052 - - 128,000 6,144 0.0480 0.052 0.048 0.052 - - 128,000 0.0480 0.00%
2020-06-24 0 0.052 0.052 0.055 0.048 0.052 386,016 18,618 0.0482 0.052 0.052 0.055 0.048 0.052 386,016 0.0482 -3.70%
2020-06-23 0 0.054 0.048 0.054 0.047 0.054 1,966,140 101,421 0.0516 0.054 0.048 0.054 0.047 0.054 1,966,140 0.0516 17.39%
2020-06-22 0 0.046 0.046 0.055 0.046 0.046 12,000 532 0.0443 0.046 0.046 0.055 0.046 0.046 12,000 0.0443 -14.81%
2020-06-19 0 0.054 0.054 0.058 0.050 0.054 104,000 5,552 0.0534 0.054 0.054 0.058 0.050 0.054 104,000 0.0534 8.00%
2020-06-18 0 0.050 0.048 0.060 0.045 0.050 1,000,011 49,328 0.0493 0.050 0.048 0.060 0.045 0.050 1,000,011 0.0493 0.00%
2020-06-17 0 0.050 0.046 0.062 - - 21 0 - 0.050 0.046 0.062 - - 21 - 0.00%
2020-06-16 0 0.050 0.050 0.062 0.050 0.050 60,005 2,896 0.0483 0.050 0.050 0.062 0.050 0.050 60,005 0.0483 -5.66%
2020-06-15 0 0.053 0.051 0.062 0.053 0.053 16,000 848 0.0530 0.053 0.051 0.062 0.053 0.053 16,000 0.0530 0.00%
2020-06-12 0 0.053 0.053 0.062 - - 800 39 0.0488 0.053 0.053 0.062 - - 800 0.0488 0.00%
2020-06-11 0 0.053 0.053 0.060 0.052 0.062 104,000 5,728 0.0551 0.053 0.053 0.060 0.052 0.062 104,000 0.0551 -13.11%
2020-06-10 0 0.061 0.050 0.062 0.047 0.061 44,000 2,400 0.0545 0.061 0.050 0.062 0.047 0.061 44,000 0.0545 -1.61%
2020-06-09 0 0.062 0.060 0.063 0.060 0.060 12,211 711 0.0582 0.062 0.060 0.063 0.060 0.060 12,211 0.0582 3.33%
2020-06-08 0 0.060 0.048 0.060 - - 0 0 - 0.060 0.048 0.060 - - 0 - -4.76%
2020-06-05 0 0.063 0.051 0.063 0.063 0.068 332,126 21,853 0.0658 0.063 0.051 0.063 0.063 0.068 332,126 0.0658 12.50%
2020-06-04 0 0.056 0.051 0.069 - - 24 1 0.0417 0.056 0.051 0.069 - - 24 0.0417 0.00%
2020-06-03 0 0.056 0.056 0.060 0.056 0.056 18,006 996 0.0553 0.056 0.056 0.060 0.056 0.056 18,006 0.0553 -6.67%
2020-06-02 0 0.060 0.060 0.070 - - 0 0 - 0.060 0.060 0.070 - - 0 - 0.00%
2020-06-01 0 0.060 0.059 0.060 0.059 0.065 280,000 16,704 0.0597 0.060 0.059 0.060 0.059 0.065 280,000 0.0597 1.69%
2020-05-29 0 0.059 0.056 0.059 0.056 0.059 360,003 20,864 0.0580 0.059 0.056 0.059 0.056 0.059 360,003 0.0580 5.36%
2020-05-28 0 0.056 0.055 0.057 - - 2 0 - 0.056 0.055 0.057 - - 2 - 0.00%
2020-05-27 0 0.056 0.050 0.056 0.055 0.056 664,800 37,156 0.0559 0.056 0.050 0.056 0.055 0.056 664,800 0.0559 1.82%
2020-05-26 0 0.055 0.050 0.055 0.048 0.055 1,438,842 77,313 0.0537 0.055 0.050 0.055 0.048 0.055 1,438,842 0.0537 14.58%
2020-05-25 0 0.048 0.048 0.054 0.042 0.060 2,396,800 138,325 0.0577 0.048 0.048 0.054 0.042 0.060 2,396,800 0.0577 0.00%
2020-05-22 0 0.048 0.048 0.058 0.041 0.052 2,104,000 102,032 0.0485 0.048 0.048 0.058 0.041 0.052 2,104,000 0.0485 -7.69%
2020-05-21 0 0.052 0.052 0.060 0.051 0.051 128,000 6,484 0.0507 0.052 0.052 0.060 0.051 0.051 128,000 0.0507 -11.86%
2020-05-20 0 0.059 0.059 0.067 0.059 0.060 1,056,000 62,488 0.0592 0.059 0.059 0.067 0.059 0.060 1,056,000 0.0592 0.00%
2020-05-19 0 0.059 0.058 0.064 0.055 0.067 5,823,161 344,518 0.0592 0.059 0.058 0.064 0.055 0.067 5,823,161 0.0592 -15.71%
2020-05-18 0 0.070 0.063 0.070 0.060 0.072 4,280,000 279,448 0.0653 0.070 0.063 0.070 0.060 0.072 4,280,000 0.0653 16.67%
2020-05-15 0 0.060 0.057 0.060 0.060 0.072 4,112,000 271,800 0.0661 0.060 0.057 0.060 0.060 0.072 4,112,000 0.0661 -16.67%
2020-05-14 0 0.072 0.072 0.080 0.047 0.075 10,397,200 701,215 0.0674 0.072 0.072 0.080 0.047 0.075 10,397,200 0.0674 28.57%
2020-05-13 0 0.056 0.056 0.057 0.046 0.057 3,688,000 201,920 0.0548 0.056 0.056 0.057 0.046 0.057 3,688,000 0.0548 14.29%
2020-05-12 0 0.049 0.049 0.057 0.049 0.050 152,006 7,592 0.0499 0.049 0.049 0.057 0.049 0.050 152,006 0.0499 -3.92%
2020-05-11 0 0.051 0.050 0.055 0.043 0.051 3,738,000 184,489 0.0494 0.051 0.050 0.055 0.043 0.051 3,738,000 0.0494 21.43%
2020-05-08 0 0.042 0.042 0.047 0.042 0.042 140,015 5,856 0.0418 0.042 0.042 0.047 0.042 0.042 140,015 0.0418 0.00%
2020-05-07 0 0.042 0.042 0.048 - - 15 0 - 0.042 0.042 0.048 - - 15 - 0.00%
2020-05-06 0 0.042 0.042 0.048 0.042 0.042 35,600 1,463 0.0411 0.042 0.042 0.048 0.042 0.042 35,600 0.0411 0.00%
2020-05-05 0 0.042 0.042 0.049 0.042 0.042 128,000 5,376 0.0420 0.042 0.042 0.049 0.042 0.042 128,000 0.0420 0.00%
2020-05-04 0 0.042 0.042 0.045 0.042 0.045 464,000 20,304 0.0438 0.042 0.042 0.045 0.042 0.045 464,000 0.0438 -8.70%
2020-04-29 0 0.046 0.042 0.046 - - 6,400 243 0.0380 0.046 0.042 0.046 - - 6,400 0.0380 -6.12%
2020-04-28 0 0.049 0.043 0.049 0.041 0.049 859,200 36,422 0.0424 0.049 0.043 0.049 0.041 0.049 859,200 0.0424 8.89%
2020-04-27 0 0.045 0.041 0.045 - - 5,088 178 0.0350 0.045 0.041 0.045 - - 5,088 0.0350 0.00%
2020-04-24 0 0.045 0.041 0.045 - - 0 0 - 0.045 0.041 0.045 - - 0 - 0.00%
2020-04-23 0 0.045 0.041 0.045 - - 0 0 - 0.045 0.041 0.045 - - 0 - 0.00%
2020-04-22 0 0.045 0.042 0.045 0.041 0.045 24,020 1,016 0.0423 0.045 0.042 0.045 0.041 0.045 24,020 0.0423 0.00%
2020-04-21 0 0.045 0.044 0.047 0.044 0.045 777,600 34,310 0.0441 0.045 0.044 0.047 0.044 0.045 777,600 0.0441 0.00%
2020-04-20 0 0.045 0.045 0.047 0.045 0.047 286,000 12,862 0.0450 0.045 0.045 0.047 0.045 0.047 286,000 0.0450 -4.26%
2020-04-17 0 0.047 0.046 0.047 0.045 0.050 144,000 7,104 0.0493 0.047 0.046 0.047 0.045 0.050 144,000 0.0493 2.17%
2020-04-16 0 0.046 0.046 0.047 0.045 0.047 112,141 5,221 0.0466 0.046 0.046 0.047 0.045 0.047 112,141 0.0466 -2.13%
2020-04-15 0 0.047 0.045 0.047 0.045 0.047 256,000 12,016 0.0469 0.047 0.045 0.047 0.045 0.047 256,000 0.0469 2.17%
2020-04-14 0 0.046 0.045 0.046 0.045 0.047 2,772,000 126,976 0.0458 0.046 0.045 0.046 0.045 0.047 2,772,000 0.0458 -8.00%
2020-04-09 0 0.050 0.047 0.050 0.045 0.050 1,118,000 51,604 0.0462 0.050 0.047 0.050 0.045 0.050 1,118,000 0.0462 2.04%
2020-04-08 0 0.049 0.050 0.054 0.045 0.052 3,200,000 151,704 0.0474 0.049 0.050 0.054 0.045 0.052 3,200,000 0.0474 -7.55%
2020-04-07 0 0.053 0.053 0.060 0.052 0.053 272,316 14,358 0.0527 0.053 0.053 0.060 0.052 0.053 272,316 0.0527 1.92%
2020-04-06 0 0.052 0.052 0.055 0.052 0.055 120,000 6,576 0.0548 0.052 0.052 0.055 0.052 0.055 120,000 0.0548 -3.70%
2020-04-03 0 0.054 0.052 0.054 0.052 0.054 250,000 13,392 0.0536 0.054 0.052 0.054 0.052 0.054 250,000 0.0536 -1.82%
2020-04-02 0 0.055 0.055 0.058 0.055 0.058 163,600 9,004 0.0550 0.055 0.055 0.058 0.055 0.058 163,600 0.0550 -5.17%
2020-04-01 0 0.058 0.055 0.058 0.055 0.058 1,016,000 55,904 0.0550 0.058 0.055 0.058 0.055 0.058 1,016,000 0.0550 5.45%
2020-03-31 0 0.055 0.055 0.065 0.055 0.055 501,600 27,552 0.0549 0.055 0.055 0.065 0.055 0.055 501,600 0.0549 0.00%
2020-03-30 0 0.055 0.055 0.057 0.053 0.056 566,003 31,110 0.0550 0.055 0.055 0.057 0.053 0.056 566,003 0.0550 0.00%
2020-03-27 0 0.055 0.051 0.055 0.055 0.055 160,000 8,800 0.0550 0.055 0.051 0.055 0.055 0.055 160,000 0.0550 0.00%
2020-03-26 0 0.055 0.052 0.055 0.051 0.055 38,400 1,952 0.0508 0.055 0.052 0.055 0.051 0.055 38,400 0.0508 0.00%
2020-03-25 0 0.055 0.049 0.055 0.053 0.055 600,000 32,952 0.0549 0.055 0.049 0.055 0.053 0.055 600,000 0.0549 0.00%
2020-03-24 0 0.055 0.048 0.055 0.055 0.055 27,811 1,480 0.0532 0.055 0.048 0.055 0.055 0.055 27,811 0.0532 0.00%
2020-03-23 0 0.055 0.048 0.055 - - 4,400 208 0.0473 0.055 0.048 0.055 - - 4,400 0.0473 0.00%
2020-03-20 0 0.055 0.055 0.072 0.051 0.055 120,000 6,248 0.0521 0.055 0.055 0.072 0.051 0.055 120,000 0.0521 5.77%
2020-03-19 0 0.052 0.052 0.055 0.051 0.056 1,769,200 96,272 0.0544 0.052 0.052 0.055 0.051 0.056 1,769,200 0.0544 -7.14%
2020-03-18 0 0.056 0.056 0.070 0.056 0.056 20,000 1,096 0.0548 0.056 0.056 0.070 0.056 0.056 20,000 0.0548 -3.45%
2020-03-17 0 0.058 0.058 0.069 0.057 0.058 141,689 8,151 0.0575 0.058 0.058 0.069 0.057 0.058 141,689 0.0575 0.00%
2020-03-16 0 0.058 0.058 0.063 0.058 0.063 50,800 3,007 0.0592 0.058 0.058 0.063 0.058 0.063 50,800 0.0592 -9.38%
2020-03-13 0 0.064 0.060 0.066 0.056 0.066 552,000 32,512 0.0589 0.064 0.060 0.066 0.056 0.066 552,000 0.0589 -3.03%
2020-03-12 0 0.066 0.059 0.066 0.060 0.067 184,402 12,132 0.0658 0.066 0.059 0.066 0.060 0.067 184,402 0.0658 0.00%
2020-03-11 0 0.066 0.061 0.066 0.058 0.066 91,600 5,500 0.0600 0.066 0.061 0.066 0.058 0.066 91,600 0.0600 10.00%
2020-03-10 0 0.060 0.058 0.070 - - 0 0 - 0.060 0.058 0.070 - - 0 - 0.00%
2020-03-09 0 0.060 0.060 0.070 0.058 0.062 7,102,000 426,080 0.0600 0.060 0.060 0.070 0.058 0.062 7,102,000 0.0600 -14.29%
2020-03-06 0 0.070 0.070 0.073 0.063 0.075 210,400 14,559 0.0692 0.070 0.070 0.073 0.063 0.075 210,400 0.0692 -1.41%
2020-03-05 0 0.071 0.067 0.078 - - 0 0 - 0.071 0.067 0.078 - - 0 - 0.00%
2020-03-04 0 0.071 0.067 0.078 0.071 0.078 368,000 26,464 0.0719 0.071 0.067 0.078 0.071 0.078 368,000 0.0719 -7.79%
2020-03-03 0 0.077 0.074 0.077 0.074 0.081 296,105 22,847 0.0772 0.077 0.074 0.077 0.074 0.081 296,105 0.0772 10.00%
2020-03-02 0 0.070 0.069 0.082 0.070 0.070 42,018 2,929 0.0697 0.070 0.069 0.082 0.070 0.070 42,018 0.0697 1.45%
2020-02-28 0 0.069 0.064 0.078 0.068 0.069 72,000 4,900 0.0681 0.069 0.064 0.078 0.068 0.069 72,000 0.0681 1.47%
2020-02-27 0 0.068 0.068 0.075 0.064 0.066 394,800 25,918 0.0656 0.068 0.068 0.075 0.064 0.066 394,800 0.0656 -9.33%
2020-02-26 0 0.075 0.063 0.075 - - 0 0 - 0.075 0.063 0.075 - - 0 - 0.00%
2020-02-25 0 0.075 0.062 0.078 0.075 0.075 80,000 6,000 0.0750 0.075 0.062 0.078 0.075 0.075 80,000 0.0750 0.00%
2020-02-24 0 0.075 0.065 0.075 0.073 0.075 338,000 25,016 0.0740 0.075 0.065 0.075 0.073 0.075 338,000 0.0740 5.63%
2020-02-21 0 0.071 0.068 0.074 0.066 0.071 28,800 1,921 0.0667 0.071 0.068 0.074 0.066 0.071 28,800 0.0667 1.43%
2020-02-20 0 0.070 0.070 0.075 0.070 0.070 12,000 805 0.0671 0.070 0.070 0.075 0.070 0.070 12,000 0.0671 2.94%
2020-02-19 0 0.068 0.067 0.075 0.068 0.068 56,363 3,790 0.0672 0.068 0.067 0.075 0.068 0.068 56,363 0.0672 3.03%
2020-02-18 0 0.066 0.066 0.075 0.065 0.065 22,400 1,424 0.0636 0.066 0.066 0.075 0.065 0.065 22,400 0.0636 -4.35%
2020-02-17 0 0.069 0.067 0.069 0.066 0.073 1,782,000 123,190 0.0691 0.069 0.067 0.069 0.066 0.073 1,782,000 0.0691 -6.76%
2020-02-14 0 0.074 0.070 0.075 0.074 0.074 161,200 11,918 0.0739 0.074 0.070 0.075 0.074 0.074 161,200 0.0739 4.23%
2020-02-13 0 0.071 0.071 0.075 0.071 0.071 24,800 1,756 0.0708 0.071 0.071 0.075 0.071 0.071 24,800 0.0708 0.00%
2020-02-12 0 0.071 0.071 0.074 0.071 0.074 1,192,007 85,296 0.0716 0.071 0.071 0.074 0.071 0.074 1,192,007 0.0716 -5.33%
2020-02-11 0 0.075 0.070 0.075 0.070 0.075 251,200 17,801 0.0709 0.075 0.070 0.075 0.070 0.075 251,200 0.0709 0.00%
2020-02-10 0 0.075 0.074 0.080 0.075 0.075 41,601 3,068 0.0737 0.075 0.074 0.080 0.075 0.075 41,601 0.0737 -1.32%
2020-02-07 0 0.076 0.067 0.080 - - 0 0 - 0.076 0.067 0.080 - - 0 - 0.00%
2020-02-06 0 0.076 0.065 0.079 0.076 0.080 208,000 16,224 0.0780 0.076 0.065 0.079 0.076 0.080 208,000 0.0780 4.11%
2020-02-05 0 0.073 0.065 0.073 0.073 0.074 32,000 2,360 0.0738 0.073 0.065 0.073 0.073 0.074 32,000 0.0738 -1.35%
2020-02-04 0 0.074 0.070 0.074 0.074 0.074 115,053 8,068 0.0701 0.074 0.070 0.074 0.074 0.074 115,053 0.0701 10.45%
2020-02-03 0 0.067 0.067 0.070 0.061 0.067 228,000 15,168 0.0665 0.067 0.067 0.070 0.061 0.067 228,000 0.0665 -4.29%
2020-01-31 0 0.070 0.069 0.074 0.064 0.070 726,000 48,762 0.0672 0.070 0.069 0.074 0.064 0.070 726,000 0.0672 0.00%
2020-01-30 0 0.070 0.067 0.075 0.070 0.077 344,012 24,576 0.0714 0.070 0.067 0.075 0.070 0.077 344,012 0.0714 -6.67%
2020-01-29 0 0.075 0.073 0.078 0.078 0.078 392,000 30,576 0.0780 0.075 0.073 0.078 0.078 0.078 392,000 0.0780 -3.85%
2020-01-24 0 0.078 0.078 0.080 0.078 0.078 46,000 3,528 0.0767 0.078 0.078 0.080 0.078 0.078 46,000 0.0767 -2.50%
2020-01-23 0 0.080 0.074 0.080 - - 0 0 - 0.080 0.074 0.080 - - 0 - -3.61%
2020-01-22 0 0.083 0.080 0.083 - - 0 0 - 0.083 0.080 0.083 - - 0 - -2.35%
2020-01-21 0 0.085 0.080 0.087 0.082 0.085 67,600 5,569 0.0824 0.085 0.080 0.087 0.082 0.085 67,600 0.0824 6.25%
2020-01-20 0 0.080 0.080 0.085 0.080 0.080 760,002 60,800 0.0800 0.080 0.080 0.085 0.080 0.080 760,002 0.0800 -2.44%
2020-01-17 0 0.082 0.082 0.084 0.081 0.087 177,600 14,983 0.0844 0.082 0.082 0.084 0.081 0.087 177,600 0.0844 -3.53%
2020-01-16 0 0.085 0.085 0.087 - - 0 0 - 0.085 0.085 0.087 - - 0 - 3.66%
2020-01-15 0 0.082 0.082 0.088 0.082 0.082 1,386,002 113,550 0.0819 0.082 0.082 0.088 0.082 0.082 1,386,002 0.0819 0.00%
2020-01-14 0 0.082 0.086 0.087 0.081 0.088 469,200 38,898 0.0829 0.082 0.086 0.087 0.081 0.088 469,200 0.0829 -6.82%
2020-01-13 0 0.088 0.083 0.088 0.088 0.088 64,000 5,632 0.0880 0.088 0.083 0.088 0.088 0.088 64,000 0.0880 0.00%
2020-01-10 0 0.088 0.082 0.088 0.083 0.088 531,600 46,045 0.0866 0.088 0.082 0.088 0.083 0.088 531,600 0.0866 6.02%
2020-01-09 0 0.083 0.083 0.086 0.083 0.086 396,125 32,881 0.0830 0.083 0.083 0.086 0.083 0.086 396,125 0.0830 0.00%
2020-01-08 0 0.083 0.082 0.083 0.084 0.085 104,000 8,752 0.0842 0.083 0.082 0.083 0.084 0.085 104,000 0.0842 -2.35%
2020-01-07 0 0.085 0.083 0.086 0.085 0.085 162,000 13,582 0.0838 0.085 0.083 0.086 0.085 0.085 162,000 0.0838 -1.16%
2020-01-06 0 0.086 0.083 0.086 0.086 0.086 133,795 11,450 0.0856 0.086 0.083 0.086 0.086 0.086 133,795 0.0856 1.18%
2020-01-03 0 0.085 0.083 0.086 0.083 0.085 18,053 1,504 0.0833 0.085 0.083 0.086 0.083 0.085 18,053 0.0833 2.41%
2020-01-02 0 0.083 0.083 0.084 0.080 0.084 1,546,000 127,648 0.0826 0.083 0.083 0.084 0.080 0.084 1,546,000 0.0826 0.00%
2019-12-31 0 0.083 0.083 0.086 0.083 0.088 226,800 19,118 0.0843 0.083 0.083 0.086 0.083 0.088 226,800 0.0843 -3.49%
2019-12-30 0 0.086 0.085 0.087 0.080 0.091 2,418,271 203,127 0.0840 0.086 0.085 0.087 0.080 0.091 2,418,271 0.0840 -5.49%
2019-12-27 0 0.091 0.087 0.091 0.088 0.092 716,800 64,780 0.0904 0.091 0.087 0.091 0.088 0.092 716,800 0.0904 1.11%
2019-12-24 0 0.090 0.086 0.096 0.090 0.090 120,000 10,800 0.0900 0.090 0.086 0.096 0.090 0.090 120,000 0.0900 0.00%
2019-12-23 0 0.090 0.088 0.090 0.084 0.092 1,309,600 113,990 0.0870 0.090 0.088 0.090 0.084 0.092 1,309,600 0.0870 0.00%
2019-12-20 0 0.090 0.084 0.090 0.092 0.093 639,011 59,296 0.0928 0.090 0.084 0.090 0.092 0.093 639,011 0.0928 -3.23%
2019-12-19 0 0.093 0.093 0.094 0.091 0.092 1,080,202 98,776 0.0914 0.093 0.093 0.094 0.091 0.092 1,080,202 0.0914 1.09%
2019-12-18 0 0.092 0.086 0.096 0.090 0.092 1,846,800 169,094 0.0916 0.092 0.086 0.096 0.090 0.092 1,846,800 0.0916 1.10%
2019-12-17 0 0.091 0.091 0.094 0.091 0.094 422,000 39,086 0.0926 0.091 0.091 0.094 0.091 0.094 422,000 0.0926 -4.21%
2019-12-16 0 0.095 0.095 0.098 0.092 0.098 160,000 15,488 0.0968 0.095 0.095 0.098 0.092 0.098 160,000 0.0968 1.06%
2019-12-13 0 0.094 0.091 0.096 0.091 0.095 672,400 62,460 0.0929 0.094 0.091 0.096 0.091 0.095 672,400 0.0929 -1.05%
2019-12-12 0 0.095 0.095 0.098 0.090 0.097 431,506 40,219 0.0932 0.095 0.095 0.098 0.090 0.097 431,506 0.0932 -3.06%
2019-12-11 0 0.098 0.088 0.098 0.095 0.098 216,800 20,633 0.0952 0.098 0.088 0.098 0.095 0.098 216,800 0.0952 0.00%
2019-12-10 0 0.098 0.085 0.098 0.096 0.098 216,000 20,768 0.0961 0.098 0.085 0.098 0.096 0.098 216,000 0.0961 5.38%
2019-12-09 0 0.093 0.090 0.096 0.090 0.095 786,000 71,902 0.0915 0.093 0.090 0.096 0.090 0.095 786,000 0.0915 -3.12%
2019-12-06 0 0.096 0.090 0.096 0.092 0.096 336,000 30,976 0.0922 0.096 0.090 0.096 0.092 0.096 336,000 0.0922 4.35%
2019-12-05 0 0.092 0.088 0.095 0.085 0.096 820,000 75,940 0.0926 0.092 0.088 0.095 0.085 0.096 820,000 0.0926 2.22%
2019-12-04 0 0.090 0.088 0.090 0.090 0.091 552,000 50,080 0.0907 0.090 0.088 0.090 0.090 0.091 552,000 0.0907 0.00%
2019-12-03 0 0.090 0.089 0.094 0.087 0.097 1,273,638 114,785 0.0901 0.090 0.089 0.094 0.087 0.097 1,273,638 0.0901 3.45%
2019-12-02 0 0.087 0.087 0.094 0.087 0.095 1,057,025 93,789 0.0887 0.087 0.087 0.094 0.087 0.095 1,057,025 0.0887 -9.38%
2019-11-29 0 0.096 0.090 0.096 0.096 0.096 144,634 13,875 0.0959 0.096 0.090 0.096 0.096 0.096 144,634 0.0959 -1.03%
2019-11-28 0 0.097 0.092 0.100 0.092 0.099 186,800 17,307 0.0926 0.097 0.092 0.100 0.092 0.099 186,800 0.0926 3.19%
2019-11-27 0 0.094 0.094 0.100 0.092 0.094 888,000 81,824 0.0921 0.094 0.094 0.100 0.092 0.094 888,000 0.0921 -3.09%
2019-11-26 0 0.097 0.096 0.104 0.096 0.103 842,002 81,280 0.0965 0.097 0.096 0.104 0.096 0.103 842,002 0.0965 -2.02%
2019-11-25 0 0.099 0.099 0.104 0.099 0.110 204,451 22,150 0.1083 0.099 0.099 0.104 0.099 0.110 204,451 0.1083 0.00%
2019-11-22 0 0.099 0.098 0.104 0.096 0.105 1,185,667 117,795 0.0993 0.099 0.098 0.104 0.096 0.105 1,185,667 0.0993 -1.00%
2019-11-21 0 0.100 0.100 0.104 0.096 0.104 1,130,000 110,172 0.0975 0.100 0.100 0.104 0.096 0.104 1,130,000 0.0975 -5.66%
2019-11-20 0 0.106 0.106 0.116 0.104 0.105 40,000 4,184 0.1046 0.106 0.106 0.116 0.104 0.105 40,000 0.1046 0.95%
2019-11-19 0 0.105 0.105 0.115 0.103 0.103 32,000 3,296 0.1030 0.105 0.105 0.115 0.103 0.103 32,000 0.1030 1.94%
2019-11-18 0 0.103 0.103 0.115 0.100 0.107 282,672 29,567 0.1046 0.103 0.103 0.115 0.100 0.107 282,672 0.1046 -4.63%
2019-11-15 0 0.108 0.105 0.108 0.108 0.110 96,000 10,416 0.1085 0.108 0.105 0.108 0.108 0.110 96,000 0.1085 -1.82%
2019-11-14 0 0.110 0.105 0.110 0.105 0.114 80,010 8,793 0.1099 0.110 0.105 0.110 0.105 0.114 80,010 0.1099 4.76%
2019-11-13 0 0.105 0.104 0.114 0.105 0.105 209,600 21,924 0.1046 0.105 0.104 0.114 0.105 0.105 209,600 0.1046 0.00%
2019-11-12 0 0.105 0.105 0.115 - - 0 0 - 0.105 0.105 0.115 - - 0 - 0.00%
2019-11-11 0 0.105 0.105 0.107 0.105 0.119 3,272,032 364,875 0.1115 0.105 0.105 0.107 0.105 0.119 3,272,032 0.1115 0.00%
2019-11-08 0 0.105 0.105 0.111 0.105 0.108 720,000 76,656 0.1065 0.105 0.105 0.111 0.105 0.108 720,000 0.1065 0.96%
2019-11-07 0 0.104 0.104 0.110 0.103 0.115 1,064,000 112,568 0.1058 0.104 0.104 0.110 0.103 0.115 1,064,000 0.1058 -7.96%
2019-11-06 0 0.113 0.107 0.113 0.107 0.117 420,037 47,783 0.1138 0.113 0.107 0.113 0.107 0.117 420,037 0.1138 -1.74%
2019-11-05 0 0.115 0.110 0.115 0.105 0.115 1,856,008 207,752 0.1119 0.115 0.110 0.115 0.105 0.115 1,856,008 0.1119 9.52%
2019-11-04 0 0.105 0.105 0.110 0.099 0.140 18,148,000 2,108,914 0.1162 0.105 0.105 0.110 0.099 0.140 18,148,000 0.1162 -29.05%
2019-11-01 0 0.148 0.140 0.147 0.125 0.148 11,888,000 1,622,048 0.1364 0.148 0.140 0.147 0.125 0.148 11,888,000 0.1364 10.45%
2019-10-31 0 0.134 0.130 0.134 0.126 0.138 3,842,905 527,463 0.1373 0.134 0.130 0.134 0.126 0.138 3,842,905 0.1373 0.00%
2019-10-30 0 0.134 0.127 0.134 0.124 0.144 12,744,800 1,705,258 0.1338 0.134 0.127 0.134 0.124 0.144 12,744,800 0.1338 -3.60%
2019-10-29 0 0.139 0.138 0.144 0.133 0.151 11,267,637 1,581,672 0.1404 0.139 0.138 0.144 0.133 0.151 11,267,637 0.1404 0.00%
2019-10-28 0 0.139 0.135 0.142 0.122 0.145 9,152,400 1,252,240 0.1368 0.139 0.135 0.142 0.122 0.145 9,152,400 0.1368 17.80%
2019-10-25 0 0.118 0.110 0.119 0.104 0.128 11,901,600 1,344,158 0.1129 0.118 0.110 0.119 0.104 0.128 11,901,600 0.1129 5.36%
2019-10-24 0 0.112 0.103 0.113 0.100 0.112 2,035,600 210,604 0.1035 0.112 0.103 0.113 0.100 0.112 2,035,600 0.1035 0.90%
2019-10-23 0 0.111 0.110 0.114 0.111 0.122 8,934,000 1,033,352 0.1157 0.111 0.110 0.114 0.111 0.122 8,934,000 0.1157 -9.02%
2019-10-22 0 0.122 0.118 0.122 0.117 0.124 3,864,050 452,621 0.1171 0.122 0.118 0.122 0.117 0.124 3,864,050 0.1171 5.17%
2019-10-21 0 0.116 0.116 0.128 0.116 0.131 3,583,600 455,486 0.1271 0.116 0.116 0.128 0.116 0.131 3,583,600 0.1271 -10.77%
2019-10-18 0 0.130 0.120 0.130 0.115 0.139 1,596,014 202,537 0.1269 0.130 0.120 0.130 0.115 0.139 1,596,014 0.1269 0.78%
2019-10-17 0 0.129 0.129 0.131 0.129 0.134 560,800 73,059 0.1303 0.129 0.129 0.131 0.129 0.134 560,800 0.1303 -3.73%
2019-10-16 0 0.134 0.130 0.134 0.129 0.139 285,600 37,583 0.1316 0.134 0.130 0.134 0.129 0.139 285,600 0.1316 -1.47%
2019-10-15 0 0.136 0.129 0.136 0.133 0.137 3,272,000 441,776 0.1350 0.136 0.129 0.136 0.133 0.137 3,272,000 0.1350 0.00%
2019-10-14 0 0.136 0.130 0.136 0.123 0.151 5,970,401 806,940 0.1352 0.136 0.130 0.136 0.123 0.151 5,970,401 0.1352 -15.53%
2019-10-11 0 0.161 0.157 0.161 0.143 0.164 9,072,607 1,360,561 0.1500 0.161 0.157 0.161 0.143 0.164 9,072,607 0.1500 11.03%
2019-10-10 0 0.145 0.137 0.145 0.144 0.150 4,090,353 603,324 0.1475 0.145 0.137 0.145 0.144 0.150 4,090,353 0.1475 0.00%
2019-10-09 0 0.145 0.142 0.146 0.145 0.158 7,721,152 1,179,577 0.1528 0.145 0.142 0.146 0.145 0.158 7,721,152 0.1528 -5.84%
2019-10-08 0 0.154 0.150 0.154 0.145 0.157 3,171,328 473,892 0.1494 0.154 0.150 0.154 0.145 0.157 3,171,328 0.1494 6.21%
2019-10-04 0 0.145 0.142 0.145 0.145 0.159 1,742,000 263,172 0.1511 0.145 0.142 0.145 0.145 0.159 1,742,000 0.1511 -4.61%
2019-10-03 0 0.152 0.146 0.152 0.141 0.160 5,583,152 848,525 0.1520 0.152 0.146 0.152 0.141 0.160 5,583,152 0.1520 1.33%
2019-10-02 0 0.150 0.145 0.152 0.145 0.157 5,044,000 743,256 0.1474 0.150 0.145 0.152 0.145 0.157 5,044,000 0.1474 5.63%
2019-09-30 0 0.142 0.142 0.146 0.136 0.150 5,150,000 728,036 0.1414 0.142 0.142 0.146 0.136 0.150 5,150,000 0.1414 1.43%
2019-09-27 0 0.140 0.137 0.140 0.132 0.142 876,208 120,601 0.1376 0.140 0.137 0.140 0.132 0.142 876,208 0.1376 -4.76%
2019-09-26 0 0.147 0.141 0.148 0.140 0.152 5,324,812 769,485 0.1445 0.147 0.141 0.148 0.140 0.152 5,324,812 0.1445 2.80%
2019-09-25 0 0.143 0.140 0.145 0.140 0.152 790,800 113,691 0.1438 0.143 0.140 0.145 0.140 0.152 790,800 0.1438 -5.92%
2019-09-24 0 0.152 0.149 0.154 0.146 0.168 6,428,843 1,014,603 0.1578 0.152 0.149 0.154 0.146 0.168 6,428,843 0.1578 -6.17%
2019-09-23 0 0.162 0.162 0.170 0.159 0.172 10,514,000 1,741,168 0.1656 0.162 0.162 0.170 0.159 0.172 10,514,000 0.1656 -4.71%
2019-09-20 0 0.170 0.170 0.173 0.166 0.203 6,022,000 1,071,728 0.1780 0.170 0.170 0.173 0.166 0.203 6,022,000 0.1780 -8.11%
2019-09-19 0 0.185 0.183 0.184 0.179 0.233 20,074,000 4,046,438 0.2016 0.185 0.183 0.184 0.179 0.233 20,074,000 0.2016 -9.76%
2019-09-18 0 0.205 0.203 0.205 0.157 0.210 29,281,200 5,438,760 0.1857 0.205 0.203 0.205 0.157 0.210 29,281,200 0.1857 41.38%
2019-09-17 0 0.145 0.140 0.145 0.122 0.147 13,876,000 1,821,585 0.1313 0.145 0.140 0.145 0.122 0.147 13,876,000 0.1313 16.00%
2019-09-16 0 0.125 0.125 0.126 0.104 0.145 8,232,800 1,002,897 0.1218 0.125 0.125 0.126 0.104 0.145 8,232,800 0.1218 11.61%
2019-09-13 0 0.112 0.105 0.110 0.102 0.112 1,950,330 207,492 0.1064 0.112 0.105 0.110 0.102 0.112 1,950,330 0.1064 3.70%
2019-09-12 0 0.108 0.108 0.110 0.099 0.108 809,600 86,177 0.1064 0.108 0.108 0.110 0.099 0.108 809,600 0.1064 4.85%
2019-09-11 0 0.103 0.102 0.104 0.103 0.109 2,701,200 283,336 0.1049 0.103 0.102 0.104 0.103 0.109 2,701,200 0.1049 -2.83%
2019-09-10 0 0.106 0.106 0.115 0.090 0.117 1,768,268 189,488 0.1072 0.106 0.106 0.115 0.090 0.117 1,768,268 0.1072 13.98%
2019-09-09 0 0.093 0.088 0.102 - - 0 0 - 0.093 0.088 0.102 - - 0 - 0.00%
2019-09-06 0 0.093 0.094 0.105 0.090 0.093 104,000 9,624 0.0925 0.093 0.094 0.105 0.090 0.093 104,000 0.0925 0.00%
2019-09-05 0 0.093 0.086 0.095 - - 0 0 - 0.093 0.086 0.095 - - 0 - 0.00%
2019-09-04 0 0.093 0.091 0.096 0.089 0.096 1,179,600 111,673 0.0947 0.093 0.091 0.096 0.089 0.096 1,179,600 0.0947 1.09%
2019-09-03 0 0.092 0.086 0.092 0.084 0.093 589,760 50,500 0.0856 0.092 0.086 0.092 0.084 0.093 589,760 0.0856 2.22%
2019-09-02 0 0.090 0.087 0.092 0.090 0.092 128,000 11,536 0.0901 0.090 0.087 0.092 0.090 0.092 128,000 0.0901 -2.17%
2019-08-30 0 0.092 0.087 0.092 0.087 0.093 224,402 19,810 0.0883 0.092 0.087 0.092 0.087 0.093 224,402 0.0883 -1.08%
2019-08-29 0 0.093 0.093 0.095 0.092 0.093 32,000 2,968 0.0928 0.093 0.093 0.095 0.092 0.093 32,000 0.0928 0.00%
2019-08-28 0 0.093 0.085 0.095 0.085 0.094 528,000 46,492 0.0881 0.093 0.085 0.095 0.085 0.094 528,000 0.0881 0.00%
2019-08-27 0 0.093 0.089 0.095 0.089 0.093 524,664 48,185 0.0918 0.093 0.089 0.095 0.089 0.093 524,664 0.0918 3.33%
2019-08-26 0 0.090 0.087 0.090 0.087 0.090 972,000 85,848 0.0883 0.090 0.087 0.090 0.087 0.090 972,000 0.0883 -4.26%
2019-08-23 0 0.094 0.088 0.094 - - 1 0 - 0.094 0.088 0.094 - - 1 - 0.00%
2019-08-22 0 0.094 0.091 0.096 0.090 0.094 776,000 71,424 0.0920 0.094 0.091 0.096 0.090 0.094 776,000 0.0920 5.62%
2019-08-21 0 0.089 0.089 0.090 0.089 0.093 416,430 37,411 0.0898 0.089 0.089 0.090 0.089 0.093 416,430 0.0898 -5.32%
2019-08-20 0 0.094 0.089 0.094 0.089 0.094 814,000 74,720 0.0918 0.094 0.089 0.094 0.089 0.094 814,000 0.0918 5.62%
2019-08-19 0 0.089 0.088 0.091 0.087 0.095 416,672 37,562 0.0901 0.089 0.088 0.091 0.087 0.095 416,672 0.0901 -1.11%
2019-08-16 0 0.090 0.090 0.092 0.090 0.090 50,000 4,490 0.0898 0.090 0.090 0.092 0.090 0.090 50,000 0.0898 0.00%
2019-08-15 0 0.090 0.090 0.093 0.089 0.093 159,200 14,336 0.0901 0.090 0.090 0.093 0.089 0.093 159,200 0.0901 -4.26%
2019-08-14 0 0.094 0.093 0.096 0.094 0.094 87,200 8,151 0.0935 0.094 0.093 0.096 0.094 0.094 87,200 0.0935 -1.05%
2019-08-13 0 0.095 0.093 0.098 0.094 0.096 835,411 79,450 0.0951 0.095 0.093 0.098 0.094 0.096 835,411 0.0951 0.00%
2019-08-12 0 0.095 0.095 0.099 0.095 0.104 360,000 34,776 0.0966 0.095 0.095 0.099 0.095 0.104 360,000 0.0966 -5.00%
2019-08-09 0 0.100 0.100 0.103 0.100 0.103 392,000 39,712 0.1013 0.100 0.100 0.103 0.100 0.103 392,000 0.1013 -2.91%
2019-08-08 0 0.103 0.093 0.103 0.103 0.103 56,909 5,847 0.1027 0.103 0.093 0.103 0.103 0.103 56,909 0.1027 0.00%
2019-08-07 0 0.103 0.093 0.103 0.103 0.105 281,116 29,247 0.1040 0.103 0.093 0.103 0.103 0.105 281,116 0.1040 6.19%
2019-08-06 0 0.097 0.097 0.102 0.090 0.097 1,186,400 111,533 0.0940 0.097 0.097 0.102 0.090 0.097 1,186,400 0.0940 3.19%
2019-08-05 0 0.094 0.094 0.096 0.094 0.100 3,192,000 302,648 0.0948 0.094 0.094 0.096 0.094 0.100 3,192,000 0.0948 -10.48%
2019-08-02 0 0.105 0.102 0.105 0.102 0.106 1,102,000 112,768 0.1023 0.105 0.102 0.105 0.102 0.106 1,102,000 0.1023 1.94%
2019-08-01 0 0.103 0.102 0.103 0.102 0.106 337,869 34,779 0.1029 0.103 0.102 0.103 0.102 0.106 337,869 0.1029 -1.90%
2019-07-31 0 0.105 0.105 0.109 0.105 0.109 102,400 10,810 0.1056 0.105 0.105 0.109 0.105 0.109 102,400 0.1056 -3.67%
2019-07-30 0 0.109 0.104 0.109 0.101 0.109 750,000 79,634 0.1062 0.109 0.104 0.109 0.101 0.109 750,000 0.1062 2.83%
2019-07-29 0 0.106 0.105 0.108 0.100 0.114 300,804 30,452 0.1012 0.106 0.105 0.108 0.100 0.114 300,804 0.1012 1.92%
2019-07-26 0 0.104 0.103 0.110 0.102 0.104 633,328 65,057 0.1027 0.104 0.103 0.110 0.102 0.104 633,328 0.1027 0.00%
2019-07-25 0 0.104 0.104 0.106 0.100 0.107 976,000 100,092 0.1026 0.104 0.104 0.106 0.100 0.107 976,000 0.1026 -2.80%
2019-07-24 0 0.107 0.104 0.107 0.102 0.107 1,030,528 107,396 0.1042 0.107 0.104 0.107 0.102 0.107 1,030,528 0.1042 0.00%
2019-07-23 0 0.107 0.107 0.113 0.107 0.120 349,601 38,136 0.1091 0.107 0.107 0.113 0.107 0.120 349,601 0.1091 -4.46%
2019-07-22 0 0.112 0.112 0.116 0.112 0.115 540,960 61,562 0.1138 0.112 0.112 0.116 0.112 0.115 540,960 0.1138 -1.75%
2019-07-19 0 0.114 0.113 0.115 0.111 0.122 437,200 49,665 0.1136 0.114 0.113 0.115 0.111 0.122 437,200 0.1136 -1.72%
2019-07-18 0 0.116 0.113 0.116 0.111 0.118 584,400 67,262 0.1151 0.116 0.113 0.116 0.111 0.118 584,400 0.1151 4.50%
2019-07-17 0 0.111 0.110 0.115 0.110 0.117 486,000 54,103 0.1113 0.111 0.110 0.115 0.110 0.117 486,000 0.1113 -5.13%
2019-07-16 0 0.117 0.107 0.117 0.115 0.128 278,800 33,754 0.1211 0.117 0.107 0.117 0.115 0.128 278,800 0.1211 3.54%
2019-07-15 0 0.113 0.110 0.113 0.110 0.117 1,200,000 132,784 0.1107 0.113 0.110 0.113 0.110 0.117 1,200,000 0.1107 3.67%
2019-07-12 0 0.109 0.107 0.109 0.107 0.110 144,800 15,536 0.1073 0.109 0.107 0.109 0.107 0.110 144,800 0.1073 1.87%
2019-07-11 0 0.107 0.107 0.109 0.106 0.110 551,043 59,461 0.1079 0.107 0.107 0.109 0.106 0.110 551,043 0.1079 0.94%
2019-07-10 0 0.106 0.106 0.108 0.105 0.110 1,184,000 125,844 0.1063 0.106 0.106 0.108 0.105 0.110 1,184,000 0.1063 -3.64%
2019-07-09 0 0.110 0.107 0.110 0.106 0.110 1,420,785 155,393 0.1094 0.110 0.107 0.110 0.106 0.110 1,420,785 0.1094 1.85%
2019-07-08 0 0.108 0.106 0.109 0.106 0.114 3,863,600 425,023 0.1100 0.108 0.106 0.109 0.106 0.114 3,863,600 0.1100 -5.26%
2019-07-05 0 0.114 0.113 0.114 0.114 0.121 2,722,126 318,943 0.1172 0.114 0.113 0.114 0.114 0.121 2,722,126 0.1172 -4.20%
2019-07-04 0 0.119 0.119 0.122 0.114 0.126 1,352,240 163,878 0.1212 0.119 0.119 0.122 0.114 0.126 1,352,240 0.1212 -2.46%
2019-07-03 0 0.122 0.123 0.125 0.120 0.127 2,153,600 263,584 0.1224 0.122 0.123 0.125 0.120 0.127 2,153,600 0.1224 1.67%
2019-07-02 0 0.120 0.120 0.126 0.120 0.134 2,872,800 360,689 0.1256 0.120 0.120 0.126 0.120 0.134 2,872,800 0.1256 -4.76%
2019-06-28 0 0.126 0.126 0.128 0.125 0.130 404,400 51,556 0.1275 0.126 0.126 0.128 0.125 0.130 404,400 0.1275 -1.56%
2019-06-27 0 0.128 0.128 0.130 0.124 0.130 820,800 106,109 0.1293 0.128 0.128 0.130 0.124 0.130 820,800 0.1293 -1.54%
2019-06-26 0 0.130 0.127 0.130 0.120 0.137 3,564,800 457,014 0.1282 0.130 0.127 0.130 0.120 0.137 3,564,800 0.1282 0.00%
2019-06-25 0 0.130 0.129 0.135 0.128 0.140 3,579,600 472,330 0.1320 0.130 0.129 0.135 0.128 0.140 3,579,600 0.1320 -8.45%
2019-06-24 0 0.142 0.138 0.142 0.133 0.156 1,920,400 269,708 0.1404 0.142 0.138 0.142 0.133 0.156 1,920,400 0.1404 -5.96%
2019-06-21 0 0.151 0.140 0.151 0.135 0.153 641,600 92,774 0.1446 0.151 0.140 0.151 0.135 0.153 641,600 0.1446 -2.58%
2019-06-20 0 0.155 0.146 0.155 0.145 0.158 1,334,000 200,643 0.1504 0.155 0.146 0.155 0.145 0.158 1,334,000 0.1504 2.65%
2019-06-19 0 0.151 0.148 0.151 0.143 0.160 2,860,000 428,098 0.1497 0.151 0.148 0.151 0.143 0.160 2,860,000 0.1497 7.09%
2019-06-18 0 0.141 0.145 0.146 0.125 0.155 3,363,116 474,651 0.1411 0.141 0.145 0.146 0.125 0.155 3,363,116 0.1411 2.92%
2019-06-17 0 0.137 0.130 0.137 0.121 0.137 2,882,456 373,448 0.1296 0.137 0.130 0.137 0.121 0.137 2,882,456 0.1296 0.00%
2019-06-14 0 0.137 0.136 0.137 0.132 0.141 2,508,716 345,508 0.1377 0.137 0.136 0.137 0.132 0.141 2,508,716 0.1377 -5.52%
2019-06-13 0 0.145 0.143 0.145 0.140 0.157 6,561,204 952,802 0.1452 0.145 0.143 0.145 0.140 0.157 6,561,204 0.1452 -9.38%
2019-06-12 0 0.160 0.160 0.164 0.157 0.167 3,303,204 525,817 0.1592 0.160 0.160 0.164 0.157 0.167 3,303,204 0.1592 -4.19%
2019-06-11 0 0.167 0.167 0.170 0.166 0.176 2,140,033 361,583 0.1690 0.167 0.167 0.170 0.166 0.176 2,140,033 0.1690 -5.11%
2019-06-10 0 0.176 0.173 0.176 0.165 0.180 1,460,343 251,910 0.1725 0.176 0.173 0.176 0.165 0.180 1,460,343 0.1725 -2.76%
2019-06-06 0 0.181 0.181 0.184 0.172 0.189 1,805,910 324,327 0.1796 0.181 0.181 0.184 0.172 0.189 1,805,910 0.1796 -4.23%
2019-06-05 0 0.189 0.186 0.190 0.186 0.205 4,927,600 944,428 0.1917 0.189 0.186 0.190 0.186 0.205 4,927,600 0.1917 -6.44%
2019-06-04 0 0.202 0.197 0.202 0.192 0.217 8,069,000 1,637,356 0.2029 0.202 0.197 0.202 0.192 0.217 8,069,000 0.2029 1.00%
2019-06-03 0 0.200 0.200 0.201 0.189 0.265 61,618,802 13,375,623 0.2171 0.200 0.200 0.201 0.189 0.265 61,618,802 0.2171 -19.03%
2019-05-31 0 0.247 0.246 0.247 0.245 0.510 116,337,710 45,144,312 0.3880 0.247 0.246 0.247 0.245 0.510 116,337,710 0.3880 -42.56%
2019-05-30 0 0.430 0.415 0.420 0.310 0.650 66,050,473 27,625,360 0.4182 0.430 0.415 0.420 0.310 0.650 66,050,473 0.4182 28.36%
2019-05-29 0 0.335 0.330 0.335 0.233 0.430 42,684,762 14,529,217 0.3404 0.335 0.330 0.335 0.233 0.430 42,684,762 0.3404 37.86%
2019-05-28 0 0.243 0.242 0.244 0.209 0.255 4,166,002 980,100 0.2353 0.243 0.242 0.244 0.209 0.255 4,166,002 0.2353 10.45%
2019-05-27 0 0.220 0.216 0.220 0.187 0.236 5,585,608 1,186,505 0.2124 0.220 0.216 0.220 0.187 0.236 5,585,608 0.2124 3.77%
2019-05-24 0 0.212 0.214 0.215 0.161 0.233 17,928,176 3,657,188 0.2040 0.212 0.214 0.215 0.161 0.233 17,928,176 0.2040 17.13%
2019-05-23 0 0.181 0.180 0.184 0.180 0.320 25,544,400 5,567,300 0.2179 0.181 0.180 0.184 0.180 0.320 25,544,400 0.2179 -63.80%
2019-05-22 0 0.010 - 0.010 0.010 0.010 1,030,400 9,510 0.0092 0.500 - 0.500 0.500 0.500 20,608 0.4615 0.00%
2019-05-21 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.500 - 0.500 0.500 0.500 2,000 0.5000 0.00%
2019-05-20 0 0.010 - 0.010 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2019-05-17 0 0.010 - 0.010 0.010 0.010 61,264 601 0.0098 0.500 - 0.500 0.500 0.500 1,225 0.4905 0.00%
2019-05-16 0 0.010 - 0.010 0.010 0.010 60,000 600 0.0100 0.500 - 0.500 0.500 0.500 1,200 0.5000 0.00%
2019-05-15 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.500 - 0.500 0.500 0.500 4,000 0.5000 0.00%
2019-05-14 0 0.010 - 0.010 0.010 0.010 400,000 1,300 0.0033 0.500 - 0.500 0.500 0.500 8,000 0.1625 0.00%
2019-05-10 0 0.010 - 0.010 0.010 0.010 40,120 400 0.0100 0.500 - 0.500 0.500 0.500 802 0.4985 0.00%
2019-05-09 0 0.010 - 0.010 0.010 0.010 220,000 2,000 0.0091 0.500 - 0.500 0.500 0.500 4,400 0.4545 0.00%
2019-05-08 0 0.010 - 0.010 0.010 0.010 260,000 2,600 0.0100 0.500 - 0.500 0.500 0.500 5,200 0.5000 0.00%
2019-05-07 0 0.010 - 0.010 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2019-05-06 0 0.010 - 0.010 0.010 0.010 140,000 1,400 0.0100 0.500 - 0.500 0.500 0.500 2,800 0.5000 0.00%
2019-05-03 0 0.010 - 0.010 0.010 0.010 400,000 3,700 0.0093 0.500 - 0.500 0.500 0.500 8,000 0.4625 0.00%
2019-05-02 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.500 - 0.500 0.500 0.500 2,000 0.5000 0.00%
2019-04-30 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 0.500 - 0.500 0.500 0.500 800 0.5000 0.00%
2019-04-29 0 0.010 - 0.010 0.010 0.010 60,000 600 0.0100 0.500 - 0.500 0.500 0.500 1,200 0.5000 0.00%
2019-04-26 0 0.010 - 0.010 0.010 0.010 29,600 209 0.0071 0.500 - 0.500 0.500 0.500 592 0.3530 0.00%
2019-04-25 0 0.010 - 0.010 0.010 0.010 2,460,000 20,380 0.0083 0.500 - 0.500 0.500 0.500 49,200 0.4142 0.00%
2019-04-24 0 0.010 - 0.010 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2019-04-23 0 0.010 - 0.010 0.010 0.010 760,000 4,000 0.0053 0.500 - 0.500 0.500 0.500 15,200 0.2632 0.00%
2019-04-18 0 0.010 - 0.010 - - 4,000,504 32,000 0.0080 0.500 - 0.500 - - 80,010 0.3999 0.00%
2019-04-17 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 0.500 - 0.500 0.500 0.500 400 0.5000 0.00%
2019-04-16 0 0.010 - 0.010 0.010 0.010 5,800,000 53,200 0.0092 0.500 - 0.500 0.500 0.500 116,000 0.4586 0.00%
2019-04-15 0 0.010 - 0.010 0.010 0.010 61,264 606 0.0099 0.500 - 0.500 0.500 0.500 1,225 0.4946 0.00%
2019-04-12 0 0.010 - 0.010 0.010 0.010 1,420,000 12,240 0.0086 0.500 - 0.500 0.500 0.500 28,400 0.4310 0.00%
2019-04-11 0 0.010 - 0.010 0.010 0.010 4,600,000 40,000 0.0087 0.500 - 0.500 0.500 0.500 92,000 0.4348 0.00%
2019-04-10 0 0.010 - 0.010 0.010 0.010 520,000 5,200 0.0100 0.500 - 0.500 0.500 0.500 10,400 0.5000 0.00%
2019-04-09 0 0.010 - 0.010 - - 12,672 12 0.0009 0.500 - 0.500 - - 253 0.0473 0.00%
2019-04-08 0 0.010 - 0.010 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2019-04-04 0 0.010 - 0.010 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2019-04-03 0 0.010 - 0.010 0.010 0.010 760,000 7,600 0.0100 0.500 - 0.500 0.500 0.500 15,200 0.5000 0.00%
2019-04-02 0 0.010 - 0.010 0.010 0.010 390,560 3,663 0.0094 0.500 - 0.500 0.500 0.500 7,811 0.4689 0.00%
2019-04-01 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.500 - 0.500 0.500 0.500 6,000 0.5000 0.00%
2019-03-29 0 0.010 - 0.010 0.010 0.010 46,776 406 0.0087 0.500 - 0.500 0.500 0.500 936 0.4340 0.00%
2019-03-28 0 0.010 - 0.010 0.010 0.010 3,480,016 33,980 0.0098 0.500 - 0.500 0.500 0.500 69,600 0.4882 0.00%
2019-03-27 0 0.010 - 0.010 0.010 0.010 16,800,000 126,380 0.0075 0.500 - 0.500 0.500 0.500 336,000 0.3761 0.00%
2019-03-26 0 0.010 - 0.010 0.010 0.010 1,980,000 14,900 0.0075 0.500 - 0.500 0.500 0.500 39,600 0.3763 0.00%
2019-03-25 0 0.010 - 0.010 0.010 0.010 1,405,280 13,105 0.0093 0.500 - 0.500 0.500 0.500 28,106 0.4663 0.00%
2019-03-22 0 0.010 - 0.010 0.010 0.010 1,100,000 9,800 0.0089 0.500 - 0.500 0.500 0.500 22,000 0.4455 0.00%
2019-03-21 0 0.010 - 0.010 - - 200,000 1,200 0.0060 0.500 - 0.500 - - 4,000 0.3000 0.00%
2019-03-20 0 0.010 - 0.010 0.010 0.010 340,428 3,403 0.0100 0.500 - 0.500 0.500 0.500 6,809 0.4998 0.00%
2019-03-19 0 0.010 - 0.010 0.010 0.010 6,580,000 47,660 0.0072 0.500 - 0.500 0.500 0.500 131,600 0.3622 0.00%
2019-03-18 0 0.010 - 0.010 0.010 0.010 2,240,200 10,101 0.0045 0.500 - 0.500 0.500 0.500 44,804 0.2254 0.00%
2019-03-15 0 0.010 - 0.010 0.010 0.010 5,404,000 38,420 0.0071 0.500 - 0.500 0.500 0.500 108,080 0.3555 0.00%
2019-03-14 0 0.010 - 0.010 0.010 0.010 2,780,000 21,680 0.0078 0.500 - 0.500 0.500 0.500 55,600 0.3899 0.00%
2019-03-13 0 0.010 - 0.010 0.010 0.010 880,000 7,240 0.0082 0.500 - 0.500 0.500 0.500 17,600 0.4114 0.00%
2019-03-12 0 0.010 - 0.010 0.010 0.010 120,000 1,200 0.0100 0.500 - 0.500 0.500 0.500 2,400 0.5000 0.00%
2019-03-11 0 0.010 - 0.010 0.010 0.010 3,160,000 25,220 0.0080 0.500 - 0.500 0.500 0.500 63,200 0.3991 0.00%
2019-03-08 0 0.010 - 0.010 0.010 0.010 6,740,000 55,620 0.0083 0.500 - 0.500 0.500 0.500 134,800 0.4126 0.00%
2019-03-07 0 0.010 - 0.010 0.010 0.010 2,780,000 20,820 0.0075 0.500 - 0.500 0.500 0.500 55,600 0.3745 0.00%
2019-03-06 0 0.010 - 0.010 0.010 0.010 460,000 4,600 0.0100 0.500 - 0.500 0.500 0.500 9,200 0.5000 0.00%
2019-03-05 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.500 - 0.500 0.500 0.500 4,000 0.5000 0.00%
2019-03-04 0 0.010 - 0.010 0.010 0.010 1,860,000 16,200 0.0087 0.500 - 0.500 0.500 0.500 37,200 0.4355 0.00%
2019-03-01 0 0.010 - 0.010 0.010 0.010 1,440,000 14,400 0.0100 0.500 - 0.500 0.500 0.500 28,800 0.5000 0.00%
2019-02-28 0 0.010 - 0.010 0.010 0.010 1,900,000 18,260 0.0096 0.500 - 0.500 0.500 0.500 38,000 0.4805 0.00%
2019-02-27 0 0.010 - 0.010 0.010 0.010 80,000 620 0.0078 0.500 - 0.500 0.500 0.500 1,600 0.3875 0.00%
2019-02-26 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.500 - 0.500 0.500 0.500 2,000 0.5000 0.00%
2019-02-25 0 0.010 - 0.010 0.010 0.010 900,000 8,100 0.0090 0.500 - 0.500 0.500 0.500 18,000 0.4500 0.00%
2019-02-22 0 0.010 - 0.010 0.010 0.010 6,260,000 60,040 0.0096 0.500 - 0.500 0.500 0.500 125,200 0.4796 0.00%
2019-02-21 0 0.010 - 0.010 0.010 0.010 39,720,000 361,080 0.0091 0.500 - 0.500 0.500 0.500 794,400 0.4545 0.00%
2019-02-20 0 0.010 - 0.010 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2019-02-19 0 0.010 - 0.010 0.010 0.010 504,800 5,024 0.0100 0.500 - 0.500 0.500 0.500 10,096 0.4976 0.00%
2019-02-18 0 0.010 - 0.010 0.010 0.010 3,200,000 28,920 0.0090 0.500 - 0.500 0.500 0.500 64,000 0.4519 0.00%
2019-02-15 0 0.010 - 0.010 0.010 0.010 9,100,000 81,400 0.0089 0.500 - 0.500 0.500 0.500 182,000 0.4473 0.00%
2019-02-14 0 0.010 - 0.010 0.010 0.010 3,060,000 22,400 0.0073 0.500 - 0.500 0.500 0.500 61,200 0.3660 0.00%
2019-02-13 0 0.010 - 0.010 0.010 0.010 3,580,000 30,400 0.0085 0.500 - 0.500 0.500 0.500 71,600 0.4246 0.00%
2019-02-12 0 0.010 - 0.010 0.010 0.010 7,620,000 65,960 0.0087 0.500 - 0.500 0.500 0.500 152,400 0.4328 0.00%
2019-02-11 0 0.010 - 0.010 0.010 0.010 7,688,528 68,842 0.0090 0.500 - 0.500 0.500 0.500 153,771 0.4477 0.00%
2019-02-08 0 0.010 - 0.010 0.010 0.010 3,640,000 31,480 0.0086 0.500 - 0.500 0.500 0.500 72,800 0.4324 0.00%
2019-02-04 0 0.010 - 0.010 0.010 0.010 280,000 2,800 0.0100 0.500 - 0.500 0.500 0.500 5,600 0.5000 0.00%
2019-02-01 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 0.500 - 0.500 0.500 0.500 400 0.5000 0.00%
2019-01-31 0 0.010 - 0.010 0.010 0.010 7,720,000 63,160 0.0082 0.500 - 0.500 0.500 0.500 154,400 0.4091 0.00%
2019-01-30 0 0.010 - 0.010 0.010 0.010 12,910,000 84,400 0.0065 0.500 - 0.500 0.500 0.500 258,200 0.3269 0.00%
2019-01-29 0 0.010 - 0.010 0.010 0.010 4,220,000 36,640 0.0087 0.500 - 0.500 0.500 0.500 84,400 0.4341 0.00%
2019-01-28 0 0.010 - 0.010 0.010 0.010 29,000,000 249,280 0.0086 0.500 - 0.500 0.500 0.500 580,000 0.4298 0.00%
2019-01-25 0 0.010 - 0.010 0.010 0.010 4,563,360 44,200 0.0097 0.500 - 0.500 0.500 0.500 91,267 0.4843 0.00%
2019-01-24 0 0.010 - 0.010 0.010 0.010 9,980,008 99,800 0.0100 0.500 - 0.500 0.500 0.500 199,600 0.5000 0.00%
2019-01-23 0 0.010 - 0.010 0.010 0.010 3,740,000 37,400 0.0100 0.500 - 0.500 0.500 0.500 74,800 0.5000 0.00%
2019-01-22 0 0.010 - 0.010 0.010 0.010 8,280,000 82,800 0.0100 0.500 - 0.500 0.500 0.500 165,600 0.5000 0.00%
2019-01-21 0 0.010 - 0.010 0.010 0.010 6,980,000 69,800 0.0100 0.500 - 0.500 0.500 0.500 139,600 0.5000 0.00%
2019-01-18 0 0.010 - 0.010 0.010 0.011 59,080,000 595,200 0.0101 0.500 - 0.500 0.500 0.550 1,181,600 0.5037 0.00%
2019-01-17 0 0.010 - 0.010 0.010 0.011 66,820,000 671,500 0.0100 0.500 - 0.500 0.500 0.550 1,336,400 0.5025 -9.09%
2019-01-16 0 0.011 0.010 0.011 0.010 0.011 75,056,000 762,080 0.0102 0.550 0.500 0.550 0.500 0.550 1,501,120 0.5077 10.00%
2019-01-15 0 0.010 0.010 0.011 0.010 0.011 67,620,000 679,660 0.0101 0.500 0.500 0.550 0.500 0.550 1,352,400 0.5026 0.00%
2019-01-14 0 0.010 - 0.011 0.010 0.011 248,271,680 2,507,598 0.0101 0.500 - 0.550 0.500 0.550 4,965,434 0.5050 -9.09%
2019-01-11 0 0.011 0.010 0.011 0.010 0.011 624,041,112 6,342,045 0.0102 0.550 0.500 0.550 0.500 0.550 12,480,822 0.5081 0.00%
2019-01-10 0 0.011 0.010 0.011 0.010 0.012 103,480,000 1,120,460 0.0108 0.550 0.500 0.550 0.500 0.600 2,069,600 0.5414 -8.33%
2019-01-09 0 0.012 0.011 0.012 0.011 0.012 216,720,632 2,398,526 0.0111 0.600 0.550 0.600 0.550 0.600 4,334,413 0.5534 0.00%
2019-01-08 0 0.012 0.011 0.012 0.011 0.012 64,940,000 730,840 0.0113 0.600 0.550 0.600 0.550 0.600 1,298,800 0.5627 0.00%
2019-01-07 0 0.012 0.011 0.012 0.011 0.012 91,019,520 1,028,336 0.0113 0.600 0.550 0.600 0.550 0.600 1,820,390 0.5649 0.00%
2019-01-04 0 0.012 0.011 0.012 0.011 0.012 89,980,064 1,002,240 0.0111 0.600 0.550 0.600 0.550 0.600 1,799,601 0.5569 0.00%
2019-01-03 0 0.012 0.011 0.012 0.011 0.012 121,360,440 1,339,923 0.0110 0.600 0.550 0.600 0.550 0.600 2,427,209 0.5520 0.00%
2019-01-02 0 0.012 0.011 0.012 0.011 0.013 76,520,000 887,500 0.0116 0.600 0.550 0.600 0.550 0.650 1,530,400 0.5799 0.00%
2018-12-31 0 0.012 0.012 0.013 0.011 0.013 44,400,064 535,380 0.0121 0.600 0.600 0.650 0.550 0.650 888,001 0.6029 -7.69%
2018-12-28 0 0.013 0.012 0.013 0.011 0.013 263,960,000 3,221,720 0.0122 0.650 0.600 0.650 0.550 0.650 5,279,200 0.6103 0.00%
2018-12-27 0 0.013 0.012 0.013 0.012 0.014 393,280,000 5,076,600 0.0129 0.650 0.600 0.650 0.600 0.700 7,865,600 0.6454 8.33%
2018-12-24 0 0.012 0.012 0.013 0.011 0.014 563,940,000 6,984,780 0.0124 0.600 0.600 0.650 0.550 0.700 11,278,800 0.6193 0.00%
2018-12-21 0 0.012 0.011 0.012 0.011 0.012 61,260,000 716,180 0.0117 0.600 0.550 0.600 0.550 0.600 1,225,200 0.5845 9.09%
2018-12-20 0 0.011 0.011 0.012 0.011 0.012 320,560,000 3,591,760 0.0112 0.550 0.550 0.600 0.550 0.600 6,411,200 0.5602 -8.33%
2018-12-19 0 0.012 0.011 0.012 0.010 0.012 489,020,000 5,331,500 0.0109 0.600 0.550 0.600 0.500 0.600 9,780,400 0.5451 9.09%
2018-12-18 0 0.011 0.011 0.012 0.011 0.014 894,490,216 10,521,021 0.0118 0.550 0.550 0.600 0.550 0.700 17,889,804 0.5881 -21.43%
2018-12-17 0 0.014 0.013 0.014 0.013 0.014 90,400,000 1,221,620 0.0135 0.700 0.650 0.700 0.650 0.700 1,808,000 0.6757 0.00%
2018-12-14 0 0.014 0.013 0.014 0.012 0.016 869,660,000 12,020,060 0.0138 0.700 0.650 0.700 0.600 0.800 17,393,200 0.6911 7.69%
2018-12-13 0 0.013 0.012 0.013 0.012 0.013 353,132,000 4,488,948 0.0127 0.650 0.600 0.650 0.600 0.650 7,062,640 0.6356 -7.14%
2018-12-12 0 0.014 0.013 0.014 0.013 0.015 155,320,000 2,136,240 0.0138 0.700 0.650 0.700 0.650 0.750 3,106,400 0.6877 0.00%
2018-12-11 0 0.014 0.014 0.015 0.013 0.016 505,820,000 7,216,040 0.0143 0.700 0.700 0.750 0.650 0.800 10,116,400 0.7133 7.69%
2018-12-10 0 0.013 0.013 0.014 0.013 0.015 346,100,000 4,586,640 0.0133 0.650 0.650 0.700 0.650 0.750 6,922,000 0.6626 -13.33%
2018-12-07 0 0.015 0.014 0.015 0.013 0.019 1,687,800,000 25,367,920 0.0150 0.750 0.700 0.750 0.650 0.950 33,756,000 0.7515 -11.76%
2018-12-06 0 0.017 0.016 0.017 0.014 0.019 1,535,775,232 25,562,313 0.0166 0.850 0.800 0.850 0.700 0.950 30,715,505 0.8322 13.33%
2018-12-05 0 0.015 0.015 0.016 0.014 0.022 2,975,785,760 52,547,108 0.0177 0.750 0.750 0.800 0.700 1.100 59,515,715 0.8829 -25.00%
2018-12-04 0 0.020 0.019 0.020 0.018 0.141 6,122,133,652 157,073,156 0.0257 1.000 0.950 1.000 0.900 7.050 122,442,673 1.2828 -86.93%
2018-12-03 0 0.153 0.150 0.153 0.150 0.167 2,520,500 391,484 0.1553 7.650 7.500 7.650 7.500 8.350 50,410 7.7660 -6.71%
2018-11-30 0 0.164 0.160 0.164 0.154 0.171 12,160,000 1,979,600 0.1628 8.200 8.000 8.200 7.700 8.550 243,200 8.1398 -1.80%
2018-11-29 0 0.167 0.165 0.172 0.165 0.173 5,980,000 1,005,640 0.1682 8.350 8.250 8.600 8.250 8.650 119,600 8.4084 -2.91%
2018-11-28 0 0.172 0.168 0.173 0.163 0.180 4,800,000 827,500 0.1724 8.600 8.400 8.650 8.150 9.000 96,000 8.6198 0.58%
2018-11-27 0 0.171 0.170 0.179 0.169 0.177 2,420,000 417,800 0.1726 8.550 8.500 8.950 8.450 8.850 48,400 8.6322 -2.84%
2018-11-26 0 0.176 0.172 0.177 0.171 0.177 2,182,400 379,345 0.1738 8.800 8.600 8.850 8.550 8.850 43,648 8.6910 -5.38%
2018-11-23 0 0.186 0.172 0.188 0.170 0.189 2,253,440 396,804 0.1761 9.300 8.600 9.400 8.500 9.450 45,069 8.8044 6.29%
2018-11-22 0 0.175 0.172 0.175 0.173 0.180 2,600,416 456,451 0.1755 8.750 8.600 8.750 8.650 9.000 52,008 8.7765 0.00%
2018-11-21 0 0.175 0.170 0.175 0.167 0.175 4,700,000 813,780 0.1731 8.750 8.500 8.750 8.350 8.750 94,000 8.6572 0.00%
2018-11-20 0 0.175 0.172 0.175 0.171 0.180 3,940,000 686,200 0.1742 8.750 8.600 8.750 8.550 9.000 78,800 8.7081 -2.23%
2018-11-19 0 0.179 0.175 0.179 0.172 0.200 6,720,000 1,227,940 0.1827 8.950 8.750 8.950 8.600 10.00 134,400 9.1365 0.56%
2018-11-16 0 0.178 0.172 0.179 0.150 0.185 27,390,560 4,805,726 0.1755 8.900 8.600 8.950 7.500 9.250 547,811 8.7726 -1.11%
2018-11-15 0 0.180 0.176 0.180 0.170 0.180 19,501,440 3,441,052 0.1765 9.000 8.800 9.000 8.500 9.000 390,029 8.8226 0.00%
2018-11-14 0 0.180 0.174 0.180 0.174 0.183 16,800,000 3,025,260 0.1801 9.000 8.700 9.000 8.700 9.150 336,000 9.0038 -3.74%
2018-11-13 0 0.187 0.182 0.188 0.176 0.188 9,480,000 1,724,860 0.1819 9.350 9.100 9.400 8.800 9.400 189,600 9.0974 0.54%
2018-11-12 0 0.186 0.181 0.189 0.179 0.189 14,960,120 2,724,060 0.1821 9.300 9.050 9.450 8.950 9.450 299,202 9.1044 -3.63%
2018-11-09 0 0.193 0.186 0.193 0.184 0.193 7,380,000 1,381,740 0.1872 9.650 9.300 9.650 9.200 9.650 147,600 9.3614 -3.02%
2018-11-08 0 0.199 0.188 0.199 0.185 0.199 3,920,632 742,193 0.1893 9.950 9.400 9.950 9.250 9.950 78,413 9.4652 4.74%
2018-11-07 0 0.190 0.186 0.190 0.184 0.197 15,020,000 2,862,780 0.1906 9.500 9.300 9.500 9.200 9.850 300,400 9.5299 -4.04%
2018-11-06 0 0.198 0.193 0.198 0.193 0.198 4,725,280 920,612 0.1948 9.900 9.650 9.900 9.650 9.900 94,506 9.7413 -1.00%
2018-11-05 0 0.200 0.194 0.200 0.190 0.200 3,740,000 730,700 0.1954 10.00 9.700 10.00 9.500 10.00 74,800 9.7687 0.00%
2018-11-02 0 0.200 0.196 0.200 0.196 0.200 530,560 105,296 0.1985 10.00 9.800 10.00 9.800 10.00 10,611 9.9231 0.00%
2018-11-01 0 0.200 0.196 0.200 0.196 0.204 25,380,000 5,022,540 0.1979 10.00 9.800 10.00 9.800 10.20 507,600 9.8947 -3.85%
2018-10-31 0 0.208 0.198 0.208 0.193 0.208 31,880,000 6,220,840 0.1951 10.40 9.900 10.40 9.650 10.40 637,600 9.7566 4.00%
2018-10-30 0 0.200 0.196 0.200 0.196 0.200 343,696 68,102 0.1981 10.00 9.800 10.00 9.800 10.00 6,874 9.9073 0.00%
2018-10-29 0 0.200 0.195 0.200 0.195 0.203 1,920,000 378,240 0.1970 10.00 9.750 10.00 9.750 10.15 38,400 9.8500 0.00%
2018-10-26 0 0.200 0.196 0.200 0.195 0.201 740,000 146,060 0.1974 10.00 9.800 10.00 9.750 10.05 14,800 9.8689 -0.99%
2018-10-25 0 0.202 0.196 0.202 0.196 0.202 2,320,000 460,680 0.1986 10.10 9.800 10.10 9.800 10.10 46,400 9.9284 0.50%
2018-10-24 0 0.201 0.200 0.208 0.199 0.209 4,860,000 978,120 0.2013 10.05 10.00 10.40 9.950 10.45 97,200 10.063 -0.50%
2018-10-23 0 0.202 0.199 0.202 0.201 0.202 220,048 44,249 0.2011 10.10 9.950 10.10 10.05 10.10 4,401 10.054 -0.49%
2018-10-22 0 0.203 0.200 0.204 0.200 0.204 1,160,000 234,600 0.2022 10.15 10.00 10.20 10.00 10.20 23,200 10.112 0.50%
2018-10-19 0 0.202 0.199 0.202 0.199 0.205 7,020,000 1,415,280 0.2016 10.10 9.950 10.10 9.950 10.25 140,400 10.080 -0.49%
2018-10-18 0 0.203 0.200 0.204 0.197 0.208 15,860,000 3,194,380 0.2014 10.15 10.00 10.20 9.850 10.40 317,200 10.071 0.50%
2018-10-16 0 0.202 0.200 0.202 0.200 0.205 760,000 152,300 0.2004 10.10 10.00 10.10 10.00 10.25 15,200 10.020 -0.98%
2018-10-15 0 0.204 0.201 0.204 0.200 0.218 2,293,920 464,176 0.2024 10.20 10.05 10.20 10.00 10.90 45,878 10.118 -3.77%
2018-10-12 0 0.212 0.204 0.212 0.198 0.218 23,423,840 4,763,369 0.2034 10.60 10.20 10.60 9.900 10.90 468,477 10.168 4.95%
2018-10-11 0 0.202 0.201 0.202 0.203 0.213 12,891,896 2,653,003 0.2058 10.10 10.05 10.10 10.15 10.65 257,838 10.289 -6.05%
2018-10-10 0 0.215 0.210 0.215 0.201 0.216 34,331,084 7,269,040 0.2117 10.75 10.50 10.75 10.05 10.80 686,622 10.587 4.37%
2018-10-09 0 0.206 0.204 0.207 0.197 0.229 23,840,000 5,182,980 0.2174 10.30 10.20 10.35 9.850 11.45 476,800 10.870 -6.79%
2018-10-08 0 0.221 0.218 0.221 0.213 0.228 52,151,616 11,401,701 0.2186 11.05 10.90 11.05 10.65 11.40 1,043,032 10.931 3.27%
2018-10-05 0 0.214 0.213 0.214 0.205 0.231 30,900,000 6,625,860 0.2144 10.70 10.65 10.70 10.25 11.55 618,000 10.721 -1.83%
2018-10-04 0 0.218 0.208 0.218 0.222 0.230 1,120,000 249,800 0.2230 10.90 10.40 10.90 11.10 11.50 22,400 11.152 -0.46%
2018-10-03 0 0.219 0.219 0.224 0.207 0.225 1,900,000 410,140 0.2159 10.95 10.95 11.20 10.35 11.25 38,000 10.793 4.29%
2018-10-02 0 0.210 0.202 0.210 0.223 0.223 20,000 4,460 0.2230 10.50 10.10 10.50 11.15 11.15 400 11.150 -1.41%
2018-09-28 0 0.213 0.203 0.213 0.202 0.214 605,600 125,066 0.2065 10.65 10.15 10.65 10.10 10.70 12,112 10.326 5.45%
2018-09-27 0 0.202 0.201 0.202 0.202 0.219 5,780,000 1,192,340 0.2063 10.10 10.05 10.10 10.10 10.95 115,600 10.314 -0.98%
2018-09-26 0 0.204 0.200 0.201 0.196 0.232 8,821,120 1,913,804 0.2170 10.20 10.00 10.05 9.800 11.60 176,422 10.848 -8.52%
2018-09-24 0 0.223 0.220 0.223 0.201 0.225 5,124,224 1,108,739 0.2164 11.15 11.00 11.15 10.05 11.25 102,484 10.819 6.19%
2018-09-21 0 0.210 0.209 0.220 0.209 0.226 7,540,648 1,677,332 0.2224 10.50 10.45 11.00 10.45 11.30 150,813 11.122 -7.08%
2018-09-20 0 0.226 0.224 0.226 0.224 0.226 6,320,000 1,427,680 0.2259 11.30 11.20 11.30 11.20 11.30 126,400 11.295 -0.44%
2018-09-19 0 0.227 0.225 0.227 0.224 0.232 19,354,640 4,384,937 0.2266 11.35 11.25 11.35 11.20 11.60 387,093 11.328 -2.16%
2018-09-18 0 0.232 0.232 0.233 0.224 0.233 18,360,000 4,127,340 0.2248 11.60 11.60 11.65 11.20 11.65 367,200 11.240 2.20%
2018-09-17 0 0.227 0.224 0.227 0.225 0.229 320,000 72,160 0.2255 11.35 11.20 11.35 11.25 11.45 6,400 11.275 -0.44%
2018-09-14 0 0.228 0.225 0.233 0.226 0.232 43,895,840 10,092,908 0.2299 11.40 11.25 11.65 11.30 11.60 877,917 11.496 -2.98%
2018-09-13 0 0.235 0.234 0.235 0.227 0.235 39,012,800 8,872,929 0.2274 11.75 11.70 11.75 11.35 11.75 780,256 11.372 2.62%
2018-09-12 0 0.229 0.227 0.229 0.222 0.230 15,942,880 3,591,533 0.2253 11.45 11.35 11.45 11.10 11.50 318,858 11.264 0.88%
2018-09-11 0 0.227 0.225 0.227 0.225 0.229 998,528 227,257 0.2276 11.35 11.25 11.35 11.25 11.45 19,971 11.380 0.44%
2018-09-10 0 0.226 0.225 0.227 0.226 0.229 740,000 167,300 0.2261 11.30 11.25 11.35 11.30 11.45 14,800 11.304 0.00%
2018-09-07 0 0.226 0.226 0.227 0.225 0.229 12,140,000 2,754,720 0.2269 11.30 11.30 11.35 11.25 11.45 242,800 11.346 -0.44%
2018-09-06 0 0.227 0.226 0.228 0.223 0.230 35,154,400 7,921,688 0.2253 11.35 11.30 11.40 11.15 11.50 703,088 11.267 0.89%
2018-09-05 0 0.225 0.223 0.225 0.223 0.227 29,680,008 6,656,401 0.2243 11.25 11.15 11.25 11.15 11.35 593,600 11.214 -0.44%
2018-09-04 0 0.226 0.224 0.226 0.225 0.227 141,504 31,908 0.2255 11.30 11.20 11.30 11.25 11.35 2,830 11.275 0.89%
2018-09-03 0 0.224 0.223 0.224 0.220 0.226 17,580,000 3,935,180 0.2238 11.20 11.15 11.20 11.00 11.30 351,600 11.192 -1.32%
2018-08-31 0 0.227 0.224 0.227 0.224 0.229 2,800,000 631,460 0.2255 11.35 11.20 11.35 11.20 11.45 56,000 11.276 0.44%
2018-08-30 0 0.226 0.224 0.226 0.223 0.226 220,000 49,260 0.2239 11.30 11.20 11.30 11.15 11.30 4,400 11.195 0.00%
2018-08-29 0 0.226 0.225 0.227 0.225 0.227 1,160,376 262,282 0.2260 11.30 11.25 11.35 11.25 11.35 23,208 11.302 0.44%
2018-08-28 0 0.225 0.224 0.225 0.225 0.227 7,480,000 1,683,040 0.2250 11.25 11.20 11.25 11.25 11.35 149,600 11.250 0.00%
2018-08-27 0 0.225 0.225 0.226 0.225 0.228 64,224 14,493 0.2257 11.25 11.25 11.30 11.25 11.40 1,284 11.283 -0.44%
2018-08-24 0 0.226 0.225 0.227 0.225 0.226 3,720,000 840,560 0.2260 11.30 11.25 11.35 11.25 11.30 74,400 11.298 -0.44%
2018-08-23 0 0.227 0.224 0.227 0.224 0.235 2,840,000 640,840 0.2256 11.35 11.20 11.35 11.20 11.75 56,800 11.282 -0.44%
2018-08-22 0 0.228 0.225 0.228 0.226 0.229 13,120,000 2,991,220 0.2280 11.40 11.25 11.40 11.30 11.45 262,400 11.399 0.00%
2018-08-21 0 0.228 0.225 0.228 0.225 0.230 1,172,080 266,060 0.2270 11.40 11.25 11.40 11.25 11.50 23,442 11.350 0.88%
2018-08-20 0 0.226 0.225 0.226 0.225 0.226 2,241,920 506,275 0.2258 11.30 11.25 11.30 11.25 11.30 44,838 11.291 0.00%
2018-08-17 0 0.226 0.225 0.226 0.224 0.235 6,186,336 1,401,533 0.2266 11.30 11.25 11.30 11.20 11.75 123,727 11.328 0.00%
2018-08-16 0 0.226 0.223 0.227 0.223 0.230 2,691,680 605,731 0.2250 11.30 11.15 11.35 11.15 11.50 53,834 11.252 -0.88%
2018-08-15 0 0.228 0.227 0.229 0.226 0.230 14,361,592 3,274,876 0.2280 11.40 11.35 11.45 11.30 11.50 287,232 11.402 -0.44%
2018-08-14 0 0.229 0.226 0.229 0.227 0.235 740,000 168,380 0.2275 11.45 11.30 11.45 11.35 11.75 14,800 11.377 0.88%
2018-08-13 0 0.227 0.226 0.227 0.227 0.227 40,128 9,107 0.2269 11.35 11.30 11.35 11.35 11.35 803 11.347 -1.30%
2018-08-10 0 0.230 0.227 0.230 0.231 0.231 20,000 4,620 0.2310 11.50 11.35 11.50 11.55 11.55 400 11.550 0.88%
2018-08-09 0 0.228 0.226 0.229 0.226 0.238 5,701,584 1,295,708 0.2273 11.40 11.30 11.45 11.30 11.90 114,032 11.363 0.88%
2018-08-08 0 0.226 0.226 0.227 0.224 0.229 17,540,000 3,964,160 0.2260 11.30 11.30 11.35 11.20 11.45 350,800 11.300 -1.31%
2018-08-07 0 0.229 0.227 0.229 0.227 0.229 500,960 113,855 0.2273 11.45 11.35 11.45 11.35 11.45 10,019 11.364 0.00%
2018-08-06 0 0.229 0.226 0.229 0.226 0.230 1,800,000 410,020 0.2278 11.45 11.30 11.45 11.30 11.50 36,000 11.389 0.44%
2018-08-03 0 0.228 0.227 0.229 0.227 0.228 240,504 54,691 0.2274 11.40 11.35 11.45 11.35 11.40 4,810 11.370 -0.44%
2018-08-02 0 0.229 0.228 0.229 0.228 0.229 80,000 18,260 0.2283 11.45 11.40 11.45 11.40 11.45 1,600 11.413 0.00%
2018-08-01 0 0.229 0.228 0.229 0.225 0.234 960,000 218,460 0.2276 11.45 11.40 11.45 11.25 11.70 19,200 11.378 0.00%
2018-07-31 0 0.229 0.228 0.229 0.229 0.234 9,300,000 2,129,820 0.2290 11.45 11.40 11.45 11.45 11.70 186,000 11.451 0.44%
2018-07-30 0 0.228 0.227 0.228 0.228 0.245 1,680,000 386,320 0.2300 11.40 11.35 11.40 11.40 12.25 33,600 11.498 -1.30%
2018-07-27 0 0.231 0.228 0.231 0.228 0.235 300,000 68,800 0.2293 11.55 11.40 11.55 11.40 11.75 6,000 11.467 -0.86%
2018-07-26 0 0.233 0.230 0.233 0.227 0.233 4,800,376 1,091,461 0.2274 11.65 11.50 11.65 11.35 11.65 96,008 11.368 1.75%
2018-07-25 0 0.229 0.228 0.229 0.228 0.235 501,760 115,072 0.2293 11.45 11.40 11.45 11.40 11.75 10,035 11.467 -0.43%
2018-07-24 0 0.230 0.228 0.230 0.228 0.234 281,384 64,569 0.2295 11.50 11.40 11.50 11.40 11.70 5,628 11.473 -1.71%
2018-07-23 0 0.234 0.230 0.235 0.229 0.235 499,200 115,000 0.2304 11.70 11.50 11.75 11.45 11.75 9,984 11.518 0.86%
2018-07-20 0 0.232 0.228 0.232 0.228 0.235 280,000 64,560 0.2306 11.60 11.40 11.60 11.40 11.75 5,600 11.529 1.75%
2018-07-19 0 0.228 0.227 0.228 0.227 0.230 582,640 133,014 0.2283 11.40 11.35 11.40 11.35 11.50 11,653 11.415 -0.44%
2018-07-18 0 0.229 0.228 0.229 0.229 0.238 2,080,000 480,880 0.2312 11.45 11.40 11.45 11.45 11.90 41,600 11.560 -0.43%
2018-07-17 0 0.230 0.228 0.230 0.228 0.230 340,000 77,980 0.2294 11.50 11.40 11.50 11.40 11.50 6,800 11.468 1.77%
2018-07-16 0 0.226 0.224 0.227 0.225 0.230 1,920,960 434,711 0.2263 11.30 11.20 11.35 11.25 11.50 38,419 11.315 -3.00%
2018-07-13 0 0.233 0.228 0.234 0.229 0.236 1,786,072 414,542 0.2321 11.65 11.40 11.70 11.45 11.80 35,721 11.605 1.75%
2018-07-12 0 0.229 0.228 0.229 0.229 0.230 3,180,000 731,220 0.2299 11.45 11.40 11.45 11.45 11.50 63,600 11.497 -0.43%
2018-07-11 0 0.230 0.229 0.230 0.229 0.233 4,683,800 1,081,771 0.2310 11.50 11.45 11.50 11.45 11.65 93,676 11.548 -1.71%
2018-07-10 0 0.234 0.231 0.234 0.231 0.239 7,141,152 1,657,159 0.2321 11.70 11.55 11.70 11.55 11.95 142,823 11.603 1.30%
2018-07-09 0 0.231 0.229 0.231 0.229 0.239 960,320 221,688 0.2308 11.55 11.45 11.55 11.45 11.95 19,206 11.542 0.87%
2018-07-06 0 0.229 0.227 0.229 0.227 0.232 5,820,000 1,326,160 0.2279 11.45 11.35 11.45 11.35 11.60 116,400 11.393 0.00%
2018-07-05 0 0.229 0.228 0.229 0.228 0.232 7,290,560 1,676,485 0.2300 11.45 11.40 11.45 11.40 11.60 145,811 11.498 0.00%
2018-07-04 0 0.229 0.227 0.229 0.228 0.245 2,700,000 616,680 0.2284 11.45 11.35 11.45 11.40 12.25 54,000 11.420 0.44%
2018-07-03 0 0.228 0.227 0.228 0.226 0.230 7,300,000 1,664,160 0.2280 11.40 11.35 11.40 11.30 11.50 146,000 11.398 -0.44%
2018-06-29 0 0.229 0.229 0.230 0.228 0.240 17,530,000 4,064,490 0.2319 11.45 11.45 11.50 11.40 12.00 350,600 11.593 -2.55%
2018-06-28 0 0.235 0.230 0.235 0.230 0.235 4,540,000 1,046,780 0.2306 11.75 11.50 11.75 11.50 11.75 90,800 11.528 1.73%
2018-06-27 0 0.231 0.231 0.232 0.230 0.236 6,081,776 1,419,300 0.2334 11.55 11.55 11.60 11.50 11.80 121,636 11.668 0.00%
2018-06-26 0 0.231 0.230 0.232 0.230 0.233 480,000 110,900 0.2310 11.55 11.50 11.60 11.50 11.65 9,600 11.552 -0.43%
2018-06-25 0 0.232 0.231 0.232 0.230 0.235 1,160,120 269,045 0.2319 11.60 11.55 11.60 11.50 11.75 23,202 11.596 0.00%
2018-06-22 0 0.232 0.232 0.233 0.228 0.237 5,831,616 1,349,053 0.2313 11.60 11.60 11.65 11.40 11.85 116,632 11.567 2.65%
2018-06-21 0 0.226 0.230 0.232 0.226 0.235 2,940,000 677,200 0.2303 11.30 11.50 11.60 11.30 11.75 58,800 11.517 -3.83%
2018-06-20 0 0.235 0.234 0.235 0.232 0.235 612,184 142,917 0.2335 11.75 11.70 11.75 11.60 11.75 12,244 11.673 0.43%
2018-06-19 0 0.234 0.233 0.234 0.233 0.235 180,312 42,210 0.2341 11.70 11.65 11.70 11.65 11.75 3,606 11.705 -0.43%
2018-06-15 0 0.235 0.234 0.235 0.230 0.240 1,110,000 258,930 0.2333 11.75 11.70 11.75 11.50 12.00 22,200 11.664 0.00%
2018-06-14 0 0.235 0.234 0.235 0.233 0.235 8,660,000 2,028,740 0.2343 11.75 11.70 11.75 11.65 11.75 173,200 11.713 0.00%
2018-06-13 0 0.235 0.235 0.237 0.231 0.237 1,500,000 351,560 0.2344 11.75 11.75 11.85 11.55 11.85 30,000 11.719 0.00%
2018-06-12 0 0.235 0.234 0.235 0.234 0.235 221,188 51,769 0.2340 11.75 11.70 11.75 11.70 11.75 4,424 11.702 -1.26%
2018-06-11 0 0.238 0.234 0.240 0.234 0.238 1,940,000 456,320 0.2352 11.90 11.70 12.00 11.70 11.90 38,800 11.761 0.85%
2018-06-08 0 0.236 0.234 0.236 0.234 0.240 260,016 61,283 0.2357 11.80 11.70 11.80 11.70 12.00 5,200 11.784 0.00%
2018-06-07 0 0.236 0.234 0.236 0.233 0.236 732,000 171,488 0.2343 11.80 11.70 11.80 11.65 11.80 14,640 11.714 1.29%
2018-06-06 0 0.233 0.232 0.233 0.233 0.235 7,740,000 1,811,080 0.2340 11.65 11.60 11.65 11.65 11.75 154,800 11.699 -0.85%
2018-06-05 0 0.235 0.234 0.235 0.233 0.235 188,800 43,835 0.2322 11.75 11.70 11.75 11.65 11.75 3,776 11.609 0.00%
2018-06-04 0 0.235 0.234 0.236 0.234 0.236 581,120 136,517 0.2349 11.75 11.70 11.80 11.70 11.80 11,622 11.746 0.00%
2018-06-01 0 0.235 0.234 0.235 0.233 0.240 14,172,000 3,330,184 0.2350 11.75 11.70 11.75 11.65 12.00 283,440 11.749 0.00%
2018-05-31 0 0.235 0.234 0.235 0.233 0.235 6,540,000 1,530,600 0.2340 11.75 11.70 11.75 11.65 11.75 130,800 11.702 0.43%
2018-05-30 0 0.234 0.234 0.235 0.232 0.235 9,392,104 2,196,759 0.2339 11.70 11.70 11.75 11.60 11.75 187,842 11.695 -0.43%
2018-05-29 0 0.235 0.234 0.235 0.233 0.236 2,661,224 624,671 0.2347 11.75 11.70 11.75 11.65 11.80 53,224 11.737 0.00%
2018-05-28 0 0.235 0.234 0.235 0.234 0.242 15,612,800 3,682,700 0.2359 11.75 11.70 11.75 11.70 12.10 312,256 11.794 0.00%
2018-05-25 0 0.235 0.234 0.235 0.235 0.240 14,860,000 3,499,800 0.2355 11.75 11.70 11.75 11.75 12.00 297,200 11.776 -1.67%
2018-05-24 0 0.239 0.235 0.239 0.234 0.240 3,820,000 900,460 0.2357 11.95 11.75 11.95 11.70 12.00 76,400 11.786 1.70%
2018-05-23 0 0.235 0.234 0.235 0.234 0.241 17,114,384 4,025,362 0.2352 11.75 11.70 11.75 11.70 12.05 342,288 11.760 0.00%
2018-05-21 0 0.235 0.234 0.235 0.230 0.249 20,925,238 4,905,634 0.2344 11.75 11.70 11.75 11.50 12.45 418,505 11.722 0.43%
2018-05-18 0 0.234 0.233 0.234 0.233 0.235 14,604,000 3,416,728 0.2340 11.70 11.65 11.70 11.65 11.75 292,080 11.698 0.00%
2018-05-17 0 0.234 0.233 0.234 0.234 0.235 14,244,704 3,333,749 0.2340 11.70 11.65 11.70 11.70 11.75 284,894 11.702 -0.43%
2018-05-16 0 0.235 0.234 0.235 0.234 0.236 40,300,656 9,432,089 0.2340 11.75 11.70 11.75 11.70 11.80 806,013 11.702 0.00%
2018-05-15 0 0.235 0.234 0.235 0.234 0.237 25,220,272 5,917,081 0.2346 11.75 11.70 11.75 11.70 11.85 504,405 11.731 0.00%
2018-05-14 0 0.235 0.234 0.236 0.235 0.237 13,241,312 3,111,743 0.2350 11.75 11.70 11.80 11.75 11.85 264,826 11.750 0.00%
2018-05-11 0 0.235 0.234 0.235 0.234 0.237 7,820,000 1,843,500 0.2357 11.75 11.70 11.75 11.70 11.85 156,400 11.787 -0.42%
2018-05-10 0 0.236 0.235 0.236 0.233 0.237 6,960,960 1,637,080 0.2352 11.80 11.75 11.80 11.65 11.85 139,219 11.759 0.00%
2018-05-09 0 0.236 0.235 0.236 0.235 0.237 60,000 14,160 0.2360 11.80 11.75 11.80 11.75 11.85 1,200 11.800 -0.42%
2018-05-08 0 0.237 0.235 0.237 0.235 0.238 315,312 74,433 0.2361 11.85 11.75 11.85 11.75 11.90 6,306 11.803 0.00%
2018-05-07 0 0.237 0.235 0.237 0.235 0.238 240,000 56,560 0.2357 11.85 11.75 11.85 11.75 11.90 4,800 11.783 0.42%
2018-05-04 0 0.236 0.235 0.236 0.235 0.238 9,380,000 2,204,520 0.2350 11.80 11.75 11.80 11.75 11.90 187,600 11.751 0.00%
2018-05-03 0 0.236 0.235 0.236 0.234 0.239 9,400,000 2,216,680 0.2358 11.80 11.75 11.80 11.70 11.95 188,000 11.791 -0.42%
2018-05-02 0 0.237 0.236 0.237 0.235 0.250 1,330,217 314,667 0.2366 11.85 11.80 11.85 11.75 12.50 26,604 11.828 -0.42%
2018-04-30 0 0.238 0.237 0.238 0.236 0.238 200,000 47,400 0.2370 11.90 11.85 11.90 11.80 11.90 4,000 11.850 0.42%
2018-04-27 0 0.237 0.236 0.237 0.237 0.240 5,101,264 1,209,071 0.2370 11.85 11.80 11.85 11.85 12.00 102,025 11.851 -0.42%
2018-04-26 0 0.238 0.235 0.236 0.235 0.238 1,507,216 356,718 0.2367 11.90 11.75 11.80 11.75 11.90 30,144 11.834 1.28%
2018-04-25 0 0.235 0.235 0.237 0.232 0.238 720,000 168,600 0.2342 11.75 11.75 11.85 11.60 11.90 14,400 11.708 -0.84%
2018-04-24 0 0.237 0.236 0.237 0.235 0.240 1,031,680 244,126 0.2366 11.85 11.80 11.85 11.75 12.00 20,634 11.831 0.85%
2018-04-23 0 0.235 0.234 0.236 0.230 0.240 9,140,000 2,142,120 0.2344 11.75 11.70 11.80 11.50 12.00 182,800 11.718 -1.26%
2018-04-20 0 0.238 0.237 0.238 0.237 0.240 280,000 66,580 0.2378 11.90 11.85 11.90 11.85 12.00 5,600 11.889 0.00%
2018-04-19 0 0.238 0.237 0.238 0.237 0.241 1,540,000 366,620 0.2381 11.90 11.85 11.90 11.85 12.05 30,800 11.903 0.00%
2018-04-18 0 0.238 0.237 0.238 0.236 0.241 1,020,048 242,851 0.2381 11.90 11.85 11.90 11.80 12.05 20,401 11.904 -0.42%
2018-04-17 0 0.239 0.237 0.239 0.237 0.248 6,734,448 1,608,485 0.2388 11.95 11.85 11.95 11.85 12.40 134,689 11.942 -0.83%
2018-04-16 0 0.241 0.239 0.241 0.238 0.244 13,529,504 3,263,505 0.2412 12.05 11.95 12.05 11.90 12.20 270,590 12.061 1.26%
2018-04-13 0 0.238 0.237 0.238 0.238 0.239 25,120,100 5,998,221 0.2388 11.90 11.85 11.90 11.90 11.95 502,402 11.939 -0.42%
2018-04-12 0 0.239 0.238 0.239 0.239 0.245 5,720,000 1,367,820 0.2391 11.95 11.90 11.95 11.95 12.25 114,400 11.956 -0.42%
2018-04-11 0 0.240 0.239 0.240 0.238 0.243 13,608,640 3,252,616 0.2390 12.00 11.95 12.00 11.90 12.15 272,173 11.951 0.00%
2018-04-10 0 0.240 0.239 0.240 0.239 0.250 9,115,963 2,179,112 0.2390 12.00 11.95 12.00 11.95 12.50 182,319 11.952 0.00%
2018-04-09 0 0.240 0.239 0.240 0.239 0.250 51,707,360 12,427,596 0.2403 12.00 11.95 12.00 11.95 12.50 1,034,147 12.017 -4.00%
2018-04-06 0 0.250 0.241 0.250 0.234 0.250 3,980,000 946,740 0.2379 12.50 12.05 12.50 11.70 12.50 79,600 11.894 4.60%
2018-04-04 0 0.239 0.238 0.239 0.238 0.242 880,312 210,433 0.2390 11.95 11.90 11.95 11.90 12.10 17,606 11.952 0.00%
2018-04-03 0 0.239 0.238 0.239 0.239 0.243 1,360,040 325,849 0.2396 11.95 11.90 11.95 11.95 12.15 27,201 11.979 0.00%
2018-03-29 0 0.239 0.238 0.239 0.238 0.240 332,800 79,342 0.2384 11.95 11.90 11.95 11.90 12.00 6,656 11.920 0.00%
2018-03-28 0 0.239 0.238 0.239 0.238 0.240 3,428,464 816,104 0.2380 11.95 11.90 11.95 11.90 12.00 68,569 11.902 0.00%
2018-03-27 0 0.239 0.239 0.240 0.237 0.240 9,883,084 2,361,575 0.2390 11.95 11.95 12.00 11.85 12.00 197,662 11.948 0.00%
2018-03-26 0 0.239 0.238 0.239 0.238 0.240 11,260,000 2,686,400 0.2386 11.95 11.90 11.95 11.90 12.00 225,200 11.929 0.42%
2018-03-23 0 0.238 0.237 0.238 0.237 0.240 7,236,344 1,722,487 0.2380 11.90 11.85 11.90 11.85 12.00 144,727 11.902 -0.42%
2018-03-22 0 0.239 0.238 0.239 0.238 0.240 5,396,000 1,289,380 0.2390 11.95 11.90 11.95 11.90 12.00 107,920 11.948 -0.42%
2018-03-21 0 0.240 0.239 0.240 0.237 0.240 4,772,000 1,140,396 0.2390 12.00 11.95 12.00 11.85 12.00 95,440 11.949 0.00%
2018-03-20 0 0.240 0.239 0.240 0.238 0.242 580,000 138,860 0.2394 12.00 11.95 12.00 11.90 12.10 11,600 11.971 0.42%
2018-03-19 0 0.239 0.238 0.239 0.238 0.240 1,740,192 415,244 0.2386 11.95 11.90 11.95 11.90 12.00 34,804 11.931 -0.42%
2018-03-16 0 0.240 0.239 0.240 0.239 0.242 23,100,000 5,544,080 0.2400 12.00 11.95 12.00 11.95 12.10 462,000 12.000 -0.41%
2018-03-15 0 0.241 0.240 0.241 0.240 0.241 23,300,000 5,592,260 0.2400 12.05 12.00 12.05 12.00 12.05 466,000 12.001 0.00%
2018-03-14 0 0.241 0.240 0.241 0.239 0.244 27,680,000 6,650,560 0.2403 12.05 12.00 12.05 11.95 12.20 553,600 12.013 -0.41%
2018-03-13 0 0.242 0.240 0.242 0.239 0.243 1,300,000 312,800 0.2406 12.10 12.00 12.10 11.95 12.15 26,000 12.031 0.41%
2018-03-12 0 0.241 0.241 0.242 0.240 0.248 2,280,000 549,360 0.2409 12.05 12.05 12.10 12.00 12.40 45,600 12.047 0.42%
2018-03-09 0 0.240 0.239 0.240 0.238 0.241 18,000,000 4,315,320 0.2397 12.00 11.95 12.00 11.90 12.05 360,000 11.987 -0.83%
2018-03-08 0 0.242 0.241 0.242 0.235 0.245 1,761,272 420,885 0.2390 12.10 12.05 12.10 11.75 12.25 35,225 11.948 1.26%
2018-03-07 0 0.239 0.238 0.239 0.238 0.241 2,880,000 688,020 0.2389 11.95 11.90 11.95 11.90 12.05 57,600 11.945 0.00%
2018-03-06 0 0.239 0.238 0.239 0.237 0.241 17,760,194 4,233,955 0.2384 11.95 11.90 11.95 11.85 12.05 355,204 11.920 -1.24%
2018-03-05 0 0.242 0.241 0.242 0.239 0.247 2,545,280 611,990 0.2404 12.10 12.05 12.10 11.95 12.35 50,906 12.022 0.83%
2018-03-02 0 0.240 0.240 0.241 0.239 0.241 3,300,568 793,630 0.2405 12.00 12.00 12.05 11.95 12.05 66,011 12.023 0.00%
2018-03-01 0 0.240 0.240 0.241 0.240 0.242 6,620,000 1,590,900 0.2403 12.00 12.00 12.05 12.00 12.10 132,400 12.016 -0.41%
2018-02-28 0 0.241 0.240 0.241 0.239 0.244 3,660,057 880,256 0.2405 12.05 12.00 12.05 11.95 12.20 73,201 12.025 0.42%
2018-02-27 0 0.240 0.239 0.241 0.239 0.244 14,620,416 3,518,755 0.2407 12.00 11.95 12.05 11.95 12.20 292,408 12.034 -1.64%
2018-02-26 0 0.244 0.243 0.244 0.242 0.250 2,232,500 546,096 0.2446 12.20 12.15 12.20 12.10 12.50 44,650 12.231 0.00%
2018-02-23 0 0.244 0.243 0.244 0.243 0.249 1,451,752 355,243 0.2447 12.20 12.15 12.20 12.15 12.45 29,035 12.235 0.41%
2018-02-22 0 0.243 0.243 0.244 0.243 0.249 576,176 140,981 0.2447 12.15 12.15 12.20 12.15 12.45 11,524 12.234 -1.62%
2018-02-21 0 0.247 0.244 0.247 0.243 0.249 1,022,760 250,662 0.2451 12.35 12.20 12.35 12.15 12.45 20,455 12.254 0.00%
2018-02-20 0 0.247 0.243 0.247 0.240 0.250 866,400 211,210 0.2438 12.35 12.15 12.35 12.00 12.50 17,328 12.189 0.00%
2018-02-15 0 0.247 0.243 0.247 0.242 0.250 440,376 106,923 0.2428 12.35 12.15 12.35 12.10 12.50 8,808 12.140 0.00%
2018-02-14 0 0.247 0.243 0.247 0.242 0.249 292,152 71,146 0.2435 12.35 12.15 12.35 12.10 12.45 5,843 12.176 1.65%
2018-02-13 0 0.243 0.243 0.244 0.241 0.250 1,300,000 316,040 0.2431 12.15 12.15 12.20 12.05 12.50 26,000 12.155 -0.41%
2018-02-12 0 0.244 0.243 0.244 0.242 0.247 2,040,000 497,400 0.2438 12.20 12.15 12.20 12.10 12.35 40,800 12.191 1.24%
2018-02-09 0 0.241 0.240 0.241 0.239 0.243 7,060,760 1,699,419 0.2407 12.05 12.00 12.05 11.95 12.15 141,215 12.034 -0.82%
2018-02-08 0 0.243 0.242 0.243 0.240 0.248 11,520,000 2,804,360 0.2434 12.15 12.10 12.15 12.00 12.40 230,400 12.172 1.25%
2018-02-07 0 0.240 0.239 0.240 0.237 0.242 1,717,064 411,115 0.2394 12.00 11.95 12.00 11.85 12.10 34,341 11.971 0.00%
2018-02-06 0 0.240 0.239 0.240 0.236 0.242 5,340,000 1,277,220 0.2392 12.00 11.95 12.00 11.80 12.10 106,800 11.959 -0.41%
2018-02-05 0 0.241 0.240 0.241 0.239 0.242 2,340,000 561,600 0.2400 12.05 12.00 12.05 11.95 12.10 46,800 12.000 0.00%
2018-02-02 0 0.241 0.239 0.241 0.240 0.242 2,220,800 533,076 0.2400 12.05 11.95 12.05 12.00 12.10 44,416 12.002 0.42%
2018-02-01 0 0.240 0.239 0.240 0.240 0.242 859,800 207,131 0.2409 12.00 11.95 12.00 12.00 12.10 17,196 12.045 0.42%
2018-01-31 0 0.239 0.238 0.240 0.236 0.242 2,854,400 683,013 0.2393 11.95 11.90 12.00 11.80 12.10 57,088 11.964 -1.24%
2018-01-30 0 0.242 0.241 0.242 0.242 0.245 16,437,960 3,997,928 0.2432 12.10 12.05 12.10 12.10 12.25 328,759 12.161 0.00%
2018-01-29 0 0.242 0.241 0.242 0.242 0.248 16,045,600 3,924,407 0.2446 12.10 12.05 12.10 12.10 12.40 320,912 12.229 -2.02%
2018-01-26 0 0.247 0.246 0.247 0.244 0.249 3,453,000 848,435 0.2457 12.35 12.30 12.35 12.20 12.45 69,060 12.285 0.41%
2018-01-25 0 0.246 0.244 0.246 0.243 0.246 809,600 197,972 0.2445 12.30 12.20 12.30 12.15 12.30 16,192 12.227 0.00%
2018-01-24 0 0.246 0.245 0.246 0.244 0.247 900,000 220,840 0.2454 12.30 12.25 12.30 12.20 12.35 18,000 12.269 0.00%
2018-01-23 0 0.246 0.245 0.246 0.244 0.247 14,434,240 3,542,983 0.2455 12.30 12.25 12.30 12.20 12.35 288,685 12.273 0.00%
2018-01-22 0 0.246 0.245 0.246 0.245 0.248 13,160,008 3,237,181 0.2460 12.30 12.25 12.30 12.25 12.40 263,200 12.299 0.00%
2018-01-19 0 0.246 0.245 0.246 0.245 0.249 14,780,592 3,636,314 0.2460 12.30 12.25 12.30 12.25 12.45 295,612 12.301 0.41%
2018-01-18 0 0.245 0.244 0.245 0.244 0.247 13,006,792 3,198,618 0.2459 12.25 12.20 12.25 12.20 12.35 260,136 12.296 -0.41%
2018-01-17 0 0.246 0.245 0.247 0.245 0.247 9,681,864 2,380,119 0.2458 12.30 12.25 12.35 12.25 12.35 193,637 12.292 -0.40%
2018-01-16 0 0.247 0.245 0.247 0.245 0.247 6,173,184 1,517,735 0.2459 12.35 12.25 12.35 12.25 12.35 123,464 12.293 0.00%
2018-01-15 0 0.247 0.246 0.247 0.246 0.249 6,028,264 1,488,501 0.2469 12.35 12.30 12.35 12.30 12.45 120,565 12.346 0.41%
2018-01-12 0 0.246 0.245 0.247 0.245 0.248 17,263,840 4,246,481 0.2460 12.30 12.25 12.35 12.25 12.40 345,277 12.299 0.00%
2018-01-11 0 0.246 0.245 0.246 0.245 0.249 1,751,296 431,030 0.2461 12.30 12.25 12.30 12.25 12.45 35,026 12.306 -1.20%
2018-01-10 0 0.249 0.247 0.249 0.245 0.250 12,370,768 3,065,665 0.2478 12.45 12.35 12.45 12.25 12.50 247,415 12.391 0.00%
2018-01-09 0 0.249 0.248 0.249 0.247 0.250 1,920,368 475,393 0.2476 12.45 12.40 12.45 12.35 12.50 38,407 12.378 -0.40%
2018-01-08 0 0.250 0.247 0.250 0.246 0.255 2,220,000 550,280 0.2479 12.50 12.35 12.50 12.30 12.75 44,400 12.394 0.00%
2018-01-05 0 0.250 0.248 0.250 0.248 0.255 3,851,992 962,213 0.2498 12.50 12.40 12.50 12.40 12.75 77,040 12.490 -1.96%
2018-01-04 0 0.255 0.250 0.255 0.248 0.255 15,328,448 3,830,649 0.2499 12.75 12.50 12.75 12.40 12.75 306,569 12.495 0.00%
2018-01-03 0 0.255 0.250 0.255 0.246 0.255 9,497,224 2,375,649 0.2501 12.75 12.50 12.75 12.30 12.75 189,944 12.507 4.08%
2018-01-02 0 0.245 0.244 0.245 0.245 0.246 200,000 49,100 0.2455 12.25 12.20 12.25 12.25 12.30 4,000 12.275 -0.41%
2017-12-29 0 0.246 0.244 0.246 0.242 0.247 2,720,000 664,680 0.2444 12.30 12.20 12.30 12.10 12.35 54,400 12.218 0.00%
2017-12-28 0 0.246 0.244 0.246 0.244 0.247 14,307,968 3,505,796 0.2450 12.30 12.20 12.30 12.20 12.35 286,159 12.251 -0.40%
2017-12-27 0 0.247 0.245 0.247 0.244 0.248 450,696 110,514 0.2452 12.35 12.25 12.35 12.20 12.40 9,014 12.260 0.41%
2017-12-22 0 0.246 0.244 0.246 0.246 0.247 360,248 88,638 0.2460 12.30 12.20 12.30 12.30 12.35 7,205 12.302 0.00%
2017-12-21 0 0.246 0.244 0.246 0.242 0.248 9,056,000 2,222,900 0.2455 12.30 12.20 12.30 12.10 12.40 181,120 12.273 0.82%
2017-12-20 0 0.244 0.243 0.244 0.241 0.248 10,069,344 2,453,001 0.2436 12.20 12.15 12.20 12.05 12.40 201,387 12.181 1.67%
2017-12-19 0 0.240 0.238 0.241 0.236 0.241 50,809,496 12,209,630 0.2403 12.00 11.90 12.05 11.80 12.05 1,016,190 12.015 -0.83%
2017-12-18 0 0.242 0.240 0.242 0.239 0.242 1,602,600 385,070 0.2403 12.10 12.00 12.10 11.95 12.10 32,052 12.014 0.00%
2017-12-15 0 0.242 0.241 0.242 0.239 0.242 84,620,000 20,365,180 0.2407 12.10 12.05 12.10 11.95 12.10 1,692,400 12.033 0.41%
2017-12-14 0 0.241 0.240 0.241 0.239 0.242 48,480,528 11,636,444 0.2400 12.05 12.00 12.05 11.95 12.10 969,611 12.001 0.42%
2017-12-13 0 0.240 0.240 0.243 0.239 0.243 67,738,424 16,350,150 0.2414 12.00 12.00 12.15 11.95 12.15 1,354,768 12.069 -0.83%
2017-12-12 0 0.242 0.239 0.243 0.239 0.242 65,639,568 15,818,269 0.2410 12.10 11.95 12.15 11.95 12.10 1,312,791 12.049 0.00%
2017-12-11 0 0.242 0.240 0.242 0.239 0.244 51,784,608 12,472,178 0.2408 12.10 12.00 12.10 11.95 12.20 1,035,692 12.042 0.00%
2017-12-08 0 0.242 0.240 0.242 0.241 0.249 4,062,400 982,539 0.2419 12.10 12.00 12.10 12.05 12.45 81,248 12.093 0.83%
2017-12-07 0 0.240 0.239 0.241 0.239 0.244 50,983,776 12,280,406 0.2409 12.00 11.95 12.05 11.95 12.20 1,019,676 12.043 -0.83%
2017-12-06 0 0.242 0.241 0.242 0.241 0.247 55,800,000 13,532,220 0.2425 12.10 12.05 12.10 12.05 12.35 1,116,000 12.126 -1.22%
2017-12-05 0 0.245 0.244 0.245 0.242 0.247 86,424,768 21,054,001 0.2436 12.25 12.20 12.25 12.10 12.35 1,728,495 12.181 0.00%
2017-12-04 0 0.245 0.244 0.245 0.243 0.245 58,720,048 14,331,571 0.2441 12.25 12.20 12.25 12.15 12.25 1,174,401 12.203 0.00%
2017-12-01 0 0.245 0.244 0.245 0.241 0.246 40,266,496 9,828,473 0.2441 12.25 12.20 12.25 12.05 12.30 805,330 12.204 1.66%
2017-11-30 0 0.241 0.239 0.242 0.239 0.245 10,840,112 2,642,785 0.2438 12.05 11.95 12.10 11.95 12.25 216,802 12.190 -1.63%
2017-11-29 0 0.245 0.244 0.245 0.244 0.248 43,286,336 10,604,794 0.2450 12.25 12.20 12.25 12.20 12.40 865,727 12.250 -0.81%
2017-11-28 0 0.247 0.246 0.247 0.245 0.248 5,848,704 1,443,522 0.2468 12.35 12.30 12.35 12.25 12.40 116,974 12.341 0.00%
2017-11-27 0 0.247 0.246 0.247 0.247 0.249 520,032 128,587 0.2473 12.35 12.30 12.35 12.35 12.45 10,401 12.363 0.00%
2017-11-24 0 0.247 0.246 0.247 0.246 0.247 6,610,560 1,631,582 0.2468 12.35 12.30 12.35 12.30 12.35 132,211 12.341 0.00%
2017-11-23 0 0.247 0.246 0.247 0.246 0.248 5,047,920 1,245,816 0.2468 12.35 12.30 12.35 12.30 12.40 100,958 12.340 0.00%
2017-11-22 0 0.247 0.246 0.247 0.246 0.250 3,322,336 820,824 0.2471 12.35 12.30 12.35 12.30 12.50 66,447 12.353 -1.20%
2017-11-21 0 0.250 0.249 0.250 0.249 0.255 8,471,520 2,122,831 0.2506 12.50 12.45 12.50 12.45 12.75 169,430 12.529 -1.96%
2017-11-20 0 0.255 0.250 0.255 0.248 0.255 14,741,264 3,682,847 0.2498 12.75 12.50 12.75 12.40 12.75 294,825 12.492 2.41%
2017-11-17 0 0.249 0.247 0.250 0.245 0.249 6,865,720 1,695,516 0.2470 12.45 12.35 12.50 12.25 12.45 137,314 12.348 0.40%
2017-11-16 0 0.248 0.247 0.248 0.246 0.249 6,242,560 1,543,027 0.2472 12.40 12.35 12.40 12.30 12.45 124,851 12.359 0.00%
2017-11-15 0 0.248 0.247 0.248 0.247 0.249 2,232,776 553,331 0.2478 12.40 12.35 12.40 12.35 12.45 44,656 12.391 -0.80%
2017-11-14 0 0.250 0.249 0.250 0.248 0.255 3,440,000 858,180 0.2495 12.50 12.45 12.50 12.40 12.75 68,800 12.474 0.00%
2017-11-13 0 0.250 0.249 0.250 0.246 0.255 5,506,400 1,370,799 0.2489 12.50 12.45 12.50 12.30 12.75 110,128 12.447 0.81%
2017-11-10 0 0.248 0.247 0.248 0.246 0.249 52,042,112 12,805,993 0.2461 12.40 12.35 12.40 12.30 12.45 1,040,842 12.303 0.40%
2017-11-09 0 0.247 0.246 0.247 0.245 0.248 43,912,920 10,803,262 0.2460 12.35 12.30 12.35 12.25 12.40 878,258 12.301 0.41%
2017-11-08 0 0.246 0.245 0.246 0.245 0.247 34,333,264 8,446,551 0.2460 12.30 12.25 12.30 12.25 12.35 686,665 12.301 -0.40%
2017-11-07 0 0.247 0.246 0.247 0.245 0.248 8,068,120 1,989,483 0.2466 12.35 12.30 12.35 12.25 12.40 161,362 12.329 0.00%
2017-11-06 0 0.247 0.247 0.248 0.245 0.248 2,635,840 649,581 0.2464 12.35 12.35 12.40 12.25 12.40 52,717 12.322 0.00%
2017-11-03 0 0.247 0.246 0.247 0.246 0.249 1,600,000 395,380 0.2471 12.35 12.30 12.35 12.30 12.45 32,000 12.356 -1.20%
2017-11-02 0 0.250 0.247 0.250 0.245 0.250 6,160,000 1,515,900 0.2461 12.50 12.35 12.50 12.25 12.50 123,200 12.304 0.81%
2017-11-01 0 0.248 0.247 0.248 0.247 0.248 60,000 14,860 0.2477 12.40 12.35 12.40 12.35 12.40 1,200 12.383 0.00%
2017-10-31 0 0.248 0.246 0.248 0.245 0.248 12,948,000 3,184,980 0.2460 12.40 12.30 12.40 12.25 12.40 258,960 12.299 0.40%
2017-10-30 0 0.247 0.246 0.247 0.245 0.248 3,252,672 800,223 0.2460 12.35 12.30 12.35 12.25 12.40 65,053 12.301 0.00%
2017-10-27 0 0.247 0.246 0.247 0.246 0.249 5,059,424 1,248,783 0.2468 12.35 12.30 12.35 12.30 12.45 101,188 12.341 0.41%
2017-10-26 0 0.246 0.245 0.246 0.245 0.248 3,260,000 800,340 0.2455 12.30 12.25 12.30 12.25 12.40 65,200 12.275 -0.40%
2017-10-25 0 0.247 0.246 0.247 0.246 0.249 20,980,160 5,178,536 0.2468 12.35 12.30 12.35 12.30 12.45 419,603 12.342 0.00%
2017-10-24 0 0.247 0.246 0.247 0.246 0.248 15,440,000 3,798,480 0.2460 12.35 12.30 12.35 12.30 12.40 308,800 12.301 0.00%
2017-10-23 0 0.247 0.246 0.247 0.246 0.249 1,180,144 291,254 0.2468 12.35 12.30 12.35 12.30 12.45 23,603 12.340 -0.40%
2017-10-20 0 0.248 0.246 0.249 0.247 0.249 8,344,112 2,063,366 0.2473 12.40 12.30 12.45 12.35 12.45 166,882 12.364 -0.40%
2017-10-19 0 0.249 0.248 0.249 0.246 0.250 34,365,280 8,538,331 0.2485 12.45 12.40 12.45 12.30 12.50 687,306 12.423 0.40%
2017-10-18 0 0.248 0.247 0.248 0.246 0.249 3,720,000 922,580 0.2480 12.40 12.35 12.40 12.30 12.45 74,400 12.400 -0.40%
2017-10-17 0 0.249 0.248 0.249 0.248 0.260 8,330,272 2,086,003 0.2504 12.45 12.40 12.45 12.40 13.00 166,605 12.521 0.00%
2017-10-16 0 0.249 0.248 0.249 0.246 0.249 4,395,040 1,089,071 0.2478 12.45 12.40 12.45 12.30 12.45 87,901 12.390 0.40%
2017-10-13 0 0.248 0.247 0.248 0.246 0.248 3,020,000 745,840 0.2470 12.40 12.35 12.40 12.30 12.40 60,400 12.348 0.00%
2017-10-12 0 0.248 0.247 0.248 0.246 0.249 1,400,000 346,680 0.2476 12.40 12.35 12.40 12.30 12.45 28,000 12.381 0.40%
2017-10-11 0 0.247 0.246 0.248 0.246 0.250 6,861,688 1,705,593 0.2486 12.35 12.30 12.40 12.30 12.50 137,234 12.428 -1.20%
2017-10-10 0 0.250 0.249 0.250 0.247 0.255 2,160,000 538,020 0.2491 12.50 12.45 12.50 12.35 12.75 43,200 12.454 0.81%
2017-10-09 0 0.248 0.247 0.248 0.247 0.249 7,703,168 1,904,839 0.2473 12.40 12.35 12.40 12.35 12.45 154,063 12.364 -0.40%
2017-10-06 0 0.249 0.248 0.249 0.248 0.250 2,577,112 640,600 0.2486 12.45 12.40 12.45 12.40 12.50 51,542 12.429 -0.40%
2017-10-04 0 0.250 0.249 0.250 0.249 0.250 1,040,000 259,700 0.2497 12.50 12.45 12.50 12.45 12.50 20,800 12.486 -1.96%
2017-10-03 0 0.255 0.249 0.255 0.249 0.260 7,860,504 1,981,140 0.2520 12.75 12.45 12.75 12.45 13.00 157,210 12.602 2.00%
2017-09-29 0 0.250 0.249 0.250 0.246 0.250 4,206,400 1,038,956 0.2470 12.50 12.45 12.50 12.30 12.50 84,128 12.350 0.81%
2017-09-28 0 0.248 0.246 0.248 0.246 0.249 387,168 95,540 0.2468 12.40 12.30 12.40 12.30 12.45 7,743 12.338 0.40%
2017-09-27 0 0.247 0.246 0.247 0.244 0.249 4,992,296 1,232,246 0.2468 12.35 12.30 12.35 12.20 12.45 99,846 12.341 0.00%
2017-09-26 0 0.247 0.246 0.247 0.245 0.248 7,982,624 1,965,433 0.2462 12.35 12.30 12.35 12.25 12.40 159,652 12.311 -0.40%
2017-09-25 0 0.248 0.247 0.248 0.245 0.249 2,185,600 539,555 0.2469 12.40 12.35 12.40 12.25 12.45 43,712 12.343 -0.40%
2017-09-22 0 0.249 0.247 0.249 0.247 0.250 1,201,264 297,563 0.2477 12.45 12.35 12.45 12.35 12.50 24,025 12.385 -0.40%
2017-09-21 0 0.250 0.247 0.250 0.247 0.255 5,501,264 1,368,764 0.2488 12.50 12.35 12.50 12.35 12.75 110,025 12.440 0.00%
2017-09-20 0 0.250 0.249 0.250 0.248 0.255 7,580,000 1,888,600 0.2492 12.50 12.45 12.50 12.40 12.75 151,600 12.458 0.40%
2017-09-19 0 0.249 0.248 0.249 0.246 0.250 7,375,250 1,835,900 0.2489 12.45 12.40 12.45 12.30 12.50 147,505 12.446 0.40%
2017-09-18 0 0.248 0.247 0.248 0.246 0.250 1,620,000 400,640 0.2473 12.40 12.35 12.40 12.30 12.50 32,400 12.365 0.00%
2017-09-15 0 0.248 0.246 0.248 0.246 0.250 6,565,696 1,622,307 0.2471 12.40 12.30 12.40 12.30 12.50 131,314 12.354 -0.80%
2017-09-14 0 0.250 0.249 0.250 0.247 0.250 31,260,000 7,754,180 0.2481 12.50 12.45 12.50 12.35 12.50 625,200 12.403 0.81%
2017-09-13 0 0.248 0.246 0.248 0.242 0.249 3,942,400 969,140 0.2458 12.40 12.30 12.40 12.10 12.45 78,848 12.291 0.40%
2017-09-12 0 0.247 0.246 0.247 0.243 0.249 29,516,496 7,255,984 0.2458 12.35 12.30 12.35 12.15 12.45 590,330 12.291 -0.80%
2017-09-11 0 0.249 0.248 0.249 0.247 0.250 5,060,000 1,255,600 0.2481 12.45 12.40 12.45 12.35 12.50 101,200 12.407 0.00%
2017-09-08 0 0.249 0.248 0.249 0.247 0.250 18,321,264 4,545,103 0.2481 12.45 12.40 12.45 12.35 12.50 366,425 12.404 0.00%
2017-09-07 0 0.249 0.248 0.249 0.246 0.255 12,701,688 3,167,245 0.2494 12.45 12.40 12.45 12.30 12.75 254,034 12.468 -0.40%
2017-09-06 0 0.250 0.249 0.250 0.249 0.255 2,640,000 658,780 0.2495 12.50 12.45 12.50 12.45 12.75 52,800 12.477 -1.96%
2017-09-05 0 0.255 0.250 0.255 0.249 0.255 11,916,784 2,978,544 0.2499 12.75 12.50 12.75 12.45 12.75 238,336 12.497 0.00%
2017-09-04 0 0.255 0.249 0.250 0.248 0.255 5,961,192 1,497,886 0.2513 12.75 12.45 12.50 12.40 12.75 119,224 12.564 2.00%
2017-09-01 0 0.250 0.249 0.250 0.246 0.250 33,357,904 8,278,988 0.2482 12.50 12.45 12.50 12.30 12.50 667,158 12.409 -1.96%
2017-08-31 0 0.255 0.250 0.255 0.249 0.260 22,140,000 5,625,380 0.2541 12.75 12.50 12.75 12.45 13.00 442,800 12.704 2.00%
2017-08-30 0 0.250 0.250 0.255 0.247 0.270 57,495,456 14,501,269 0.2522 12.50 12.50 12.75 12.35 13.50 1,149,909 12.611 -7.41%
2017-08-29 0 0.270 0.260 0.270 0.250 0.270 41,260,000 10,605,000 0.2570 13.50 13.00 13.50 12.50 13.50 825,200 12.851 1.89%
2017-08-28 0 0.265 0.265 0.270 0.250 0.270 35,299,824 9,196,157 0.2605 13.25 13.25 13.50 12.50 13.50 705,996 13.026 1.92%
2017-08-25 0 0.260 0.255 0.260 0.255 0.265 4,215,728 1,083,572 0.2570 13.00 12.75 13.00 12.75 13.25 84,315 12.852 -1.89%
2017-08-24 0 0.265 0.260 0.265 0.255 0.270 5,440,000 1,426,600 0.2622 13.25 13.00 13.25 12.75 13.50 108,800 13.112 1.92%
2017-08-22 0 0.260 0.260 0.265 0.248 0.265 14,134,400 3,613,150 0.2556 13.00 13.00 13.25 12.40 13.25 282,688 12.781 1.96%
2017-08-21 0 0.255 0.250 0.255 0.249 0.265 17,740,000 4,449,300 0.2508 12.75 12.50 12.75 12.45 13.25 354,800 12.540 -1.92%
2017-08-18 0 0.260 0.255 0.260 0.255 0.265 19,440,480 5,048,815 0.2597 13.00 12.75 13.00 12.75 13.25 388,810 12.985 1.96%
2017-08-17 0 0.255 0.250 0.255 0.249 0.255 1,811,200 452,430 0.2498 12.75 12.50 12.75 12.45 12.75 36,224 12.490 0.00%
2017-08-16 0 0.255 0.250 0.255 0.250 0.255 4,180,360 1,053,386 0.2520 12.75 12.50 12.75 12.50 12.75 83,607 12.599 0.00%
2017-08-15 0 0.255 0.250 0.255 0.248 0.260 16,240,144 4,066,755 0.2504 12.75 12.50 12.75 12.40 13.00 324,803 12.521 -1.92%
2017-08-14 0 0.260 0.255 0.260 0.255 0.265 11,301,096 2,889,468 0.2557 13.00 12.75 13.00 12.75 13.25 226,022 12.784 1.96%
2017-08-11 0 0.255 0.250 0.255 0.242 0.255 12,240,000 3,044,820 0.2488 12.75 12.50 12.75 12.10 12.75 244,800 12.438 6.25%
2017-08-10 0 0.240 0.239 0.240 0.240 0.260 46,869,616 11,658,795 0.2487 12.00 11.95 12.00 12.00 13.00 937,392 12.437 -7.69%
2017-08-09 0 0.260 0.255 0.260 0.255 0.265 3,840,000 1,000,200 0.2605 13.00 12.75 13.00 12.75 13.25 76,800 13.023 -1.89%
2017-08-08 0 0.265 0.260 0.265 0.260 0.280 31,262,824 8,259,105 0.2642 13.25 13.00 13.25 13.00 14.00 625,256 13.209 -5.36%
2017-08-07 0 0.280 0.275 0.280 0.275 0.280 2,980,000 826,800 0.2774 14.00 13.75 14.00 13.75 14.00 59,600 13.872 0.00%
2017-08-04 0 0.280 0.275 0.280 0.270 0.290 30,445,192 8,471,449 0.2783 14.00 13.75 14.00 13.50 14.50 608,904 13.913 3.70%
2017-08-03 0 0.270 0.265 0.270 0.260 0.285 51,464,008 13,908,941 0.2703 13.50 13.25 13.50 13.00 14.25 1,029,280 13.513 -5.26%
2017-08-02 0 0.285 0.280 0.285 0.280 0.300 16,800,464 4,875,527 0.2902 14.25 14.00 14.25 14.00 15.00 336,009 14.510 -5.00%
2017-08-01 0 0.300 0.295 0.300 0.290 0.310 27,800,128 8,260,030 0.2971 15.00 14.75 15.00 14.50 15.50 556,003 14.856 1.69%
2017-07-31 0 0.295 0.290 0.295 0.265 0.305 69,190,640 19,665,849 0.2842 14.75 14.50 14.75 13.25 15.25 1,383,813 14.211 9.26%
2017-07-28 0 0.270 0.265 0.270 0.260 0.270 7,840,000 2,077,800 0.2650 13.50 13.25 13.50 13.00 13.50 156,800 13.251 1.89%
2017-07-27 0 0.265 0.260 0.265 0.260 0.270 11,543,024 3,057,640 0.2649 13.25 13.00 13.25 13.00 13.50 230,860 13.245 -1.85%
2017-07-26 0 0.270 0.265 0.270 0.260 0.275 13,420,000 3,600,300 0.2683 13.50 13.25 13.50 13.00 13.75 268,400 13.414 3.85%
2017-07-25 0 0.260 0.255 0.260 0.255 0.260 11,101,008 2,831,842 0.2551 13.00 12.75 13.00 12.75 13.00 222,020 12.755 1.96%
2017-07-24 0 0.255 0.250 0.255 0.250 0.260 4,828,512 1,231,442 0.2550 12.75 12.50 12.75 12.50 13.00 96,570 12.752 -1.92%
2017-07-21 0 0.260 0.255 0.260 0.255 0.260 5,447,872 1,398,203 0.2567 13.00 12.75 13.00 12.75 13.00 108,957 12.833 -1.89%
2017-07-20 0 0.265 0.260 0.265 0.260 0.265 756,000 197,620 0.2614 13.25 13.00 13.25 13.00 13.25 15,120 13.070 0.00%
2017-07-19 0 0.265 0.260 0.265 0.260 0.265 12,392,000 3,229,276 0.2606 13.25 13.00 13.25 13.00 13.25 247,840 13.030 0.00%
2017-07-18 0 0.265 0.260 0.265 0.260 0.270 1,361,960 357,870 0.2628 13.25 13.00 13.25 13.00 13.50 27,239 13.138 -1.85%
2017-07-17 0 0.270 0.265 0.270 0.260 0.270 8,787,520 2,327,804 0.2649 13.50 13.25 13.50 13.00 13.50 175,750 13.245 0.00%
2017-07-14 0 0.270 0.265 0.270 0.265 0.280 20,720,000 5,585,400 0.2696 13.50 13.25 13.50 13.25 14.00 414,400 13.478 -1.82%
2017-07-13 0 0.275 0.270 0.275 0.255 0.280 13,862,528 3,714,844 0.2680 13.75 13.50 13.75 12.75 14.00 277,251 13.399 5.77%
2017-07-12 0 0.260 0.255 0.260 0.255 0.265 8,064,328 2,097,281 0.2601 13.00 12.75 13.00 12.75 13.25 161,287 13.003 -3.70%
2017-07-11 0 0.270 0.265 0.270 0.265 0.270 12,080,504 3,206,226 0.2654 13.50 13.25 13.50 13.25 13.50 241,610 13.270 -1.82%
2017-07-10 0 0.275 0.270 0.275 0.270 0.275 21,120,032 5,706,908 0.2702 13.75 13.50 13.75 13.50 13.75 422,401 13.511 1.85%
2017-07-07 0 0.270 0.270 0.275 0.270 0.275 3,909,168 1,055,240 0.2699 13.50 13.50 13.75 13.50 13.75 78,183 13.497 -1.82%
2017-07-06 0 0.275 0.270 0.275 0.270 0.275 5,935,032 1,625,630 0.2739 13.75 13.50 13.75 13.50 13.75 118,701 13.695 0.00%
2017-07-05 0 0.275 0.270 0.275 0.270 0.275 11,903,360 3,269,040 0.2746 13.75 13.50 13.75 13.50 13.75 238,067 13.732 0.00%
2017-07-04 0 0.275 0.270 0.275 0.270 0.280 17,000,000 4,673,000 0.2749 13.75 13.50 13.75 13.50 14.00 340,000 13.744 -1.79%
2017-07-03 0 0.280 0.275 0.280 0.275 0.285 7,207,704 2,017,100 0.2799 14.00 13.75 14.00 13.75 14.25 144,154 13.993 0.00%
2017-06-30 0 0.280 0.275 0.280 0.270 0.280 20,806,336 5,722,347 0.2750 14.00 13.75 14.00 13.50 14.00 416,127 13.751 0.00%
2017-06-29 0 0.280 0.275 0.280 0.270 0.280 14,820,000 4,076,700 0.2751 14.00 13.75 14.00 13.50 14.00 296,400 13.754 3.70%
2017-06-28 0 0.270 0.265 0.270 0.270 0.280 15,740,000 4,251,400 0.2701 13.50 13.25 13.50 13.50 14.00 314,800 13.505 -3.57%
2017-06-27 0 0.280 0.275 0.280 0.270 0.280 15,460,376 4,244,695 0.2746 14.00 13.75 14.00 13.50 14.00 309,208 13.728 -1.75%
2017-06-26 0 0.285 0.280 0.285 0.280 0.285 2,738,480 766,904 0.2800 14.25 14.00 14.25 14.00 14.25 54,770 14.002 1.79%
2017-06-23 0 0.280 0.275 0.280 0.275 0.285 22,699,080 6,358,653 0.2801 14.00 13.75 14.00 13.75 14.25 453,982 14.006 1.82%
2017-06-22 0 0.275 0.275 0.280 0.275 0.285 11,825,280 3,310,872 0.2800 13.75 13.75 14.00 13.75 14.25 236,506 13.999 -3.51%
2017-06-21 0 0.285 0.280 0.285 0.280 0.290 10,663,360 3,043,273 0.2854 14.25 14.00 14.25 14.00 14.50 213,267 14.270 -1.72%
2017-06-20 0 0.290 0.285 0.290 0.275 0.290 9,550,560 2,708,792 0.2836 14.50 14.25 14.50 13.75 14.50 191,011 14.181 5.45%
2017-06-19 0 0.275 0.270 0.275 0.275 0.280 41,240,000 11,352,100 0.2753 13.75 13.50 13.75 13.75 14.00 824,800 13.763 0.00%
2017-06-16 0 0.275 0.275 0.280 0.275 0.280 24,838,016 6,929,194 0.2790 13.75 13.75 14.00 13.75 14.00 496,760 13.949 -1.79%
2017-06-15 0 0.280 0.275 0.280 0.275 0.285 15,340,480 4,290,524 0.2797 14.00 13.75 14.00 13.75 14.25 306,810 13.984 0.00%
2017-06-14 0 0.280 0.280 0.285 0.275 0.290 30,187,792 8,557,303 0.2835 14.00 14.00 14.25 13.75 14.50 603,756 14.173 -1.75%
2017-06-13 0 0.285 0.280 0.285 0.275 0.290 101,920,120 28,799,381 0.2826 14.25 14.00 14.25 13.75 14.50 2,038,402 14.128 0.00%
2017-06-12 0 0.285 0.280 0.285 0.275 0.295 81,840,032 22,992,508 0.2809 14.25 14.00 14.25 13.75 14.75 1,636,801 14.047 -3.39%
2017-06-09 0 0.295 0.290 0.295 0.290 0.305 18,930,624 5,564,116 0.2939 14.75 14.50 14.75 14.50 15.25 378,612 14.696 0.00%
2017-06-08 0 0.295 0.295 0.300 0.295 0.325 45,001,088 13,838,810 0.3075 14.75 14.75 15.00 14.75 16.25 900,022 15.376 -10.61%
2017-06-07 0 0.330 0.325 0.330 0.300 0.335 19,089,720 6,169,764 0.3232 16.50 16.25 16.50 15.00 16.75 381,794 16.160 8.20%
2017-06-06 0 0.305 0.300 0.305 0.295 0.325 42,920,000 12,910,100 0.3008 15.25 15.00 15.25 14.75 16.25 858,400 15.040 -4.69%
2017-06-05 0 0.320 0.315 0.320 0.310 0.330 21,702,876 6,838,034 0.3151 16.00 15.75 16.00 15.50 16.50 434,058 15.754 -1.54%
2017-06-02 0 0.325 0.320 0.325 0.310 0.335 40,345,848 12,990,554 0.3220 16.25 16.00 16.25 15.50 16.75 806,917 16.099 4.84%
2017-06-01 0 0.310 0.305 0.310 0.300 0.315 14,150,608 4,378,755 0.3094 15.50 15.25 15.50 15.00 15.75 283,012 15.472 0.00%
2017-05-31 0 0.310 0.310 0.315 0.300 0.320 50,960,000 15,430,200 0.3028 15.50 15.50 15.75 15.00 16.00 1,019,200 15.140 3.33%
2017-05-29 0 0.300 0.295 0.300 0.290 0.300 14,825,384 4,372,480 0.2949 15.00 14.75 15.00 14.50 15.00 296,508 14.747 1.69%
2017-05-26 0 0.295 0.290 0.295 0.285 0.295 12,148,448 3,503,238 0.2884 14.75 14.50 14.75 14.25 14.75 242,969 14.418 1.72%
2017-05-25 0 0.290 0.285 0.290 0.285 0.295 28,498,080 8,241,381 0.2892 14.50 14.25 14.50 14.25 14.75 569,962 14.460 -1.69%
2017-05-24 0 0.295 0.290 0.295 0.290 0.300 5,240,632 1,545,673 0.2949 14.75 14.50 14.75 14.50 15.00 104,813 14.747 -1.67%
2017-05-23 0 0.300 0.295 0.300 0.280 0.300 24,564,704 7,116,417 0.2897 15.00 14.75 15.00 14.00 15.00 491,294 14.485 3.45%
2017-05-22 0 0.290 0.285 0.290 0.285 0.290 13,277,104 3,786,518 0.2852 14.50 14.25 14.50 14.25 14.50 265,542 14.260 0.00%
2017-05-19 0 0.290 0.285 0.290 0.285 0.290 4,000,000 1,153,800 0.2885 14.50 14.25 14.50 14.25 14.50 80,000 14.423 0.00%
2017-05-18 0 0.290 0.285 0.290 0.285 0.295 11,241,448 3,238,190 0.2881 14.50 14.25 14.50 14.25 14.75 224,829 14.403 -3.33%
2017-05-17 0 0.300 0.295 0.300 0.290 0.300 6,584,696 1,951,089 0.2963 15.00 14.75 15.00 14.50 15.00 131,694 14.815 0.00%
2017-05-16 0 0.300 0.295 0.300 0.290 0.310 13,941,056 4,166,600 0.2989 15.00 14.75 15.00 14.50 15.50 278,821 14.944 -3.23%
2017-05-15 0 0.310 0.305 0.310 0.295 0.315 24,461,384 7,466,906 0.3053 15.50 15.25 15.50 14.75 15.75 489,228 15.263 -1.59%
2017-05-12 0 0.315 0.310 0.315 0.300 0.320 17,985,280 5,595,484 0.3111 15.75 15.50 15.75 15.00 16.00 359,706 15.556 5.00%
2017-05-11 0 0.300 0.295 0.300 0.295 0.300 11,700,000 3,461,200 0.2958 15.00 14.75 15.00 14.75 15.00 234,000 14.791 1.69%
2017-05-10 0 0.295 0.290 0.295 0.285 0.295 12,340,160 3,563,344 0.2888 14.75 14.50 14.75 14.25 14.75 246,803 14.438 0.00%
2017-05-09 0 0.295 0.290 0.295 0.290 0.300 11,840,000 3,451,900 0.2915 14.75 14.50 14.75 14.50 15.00 236,800 14.577 -1.67%
2017-05-08 0 0.300 0.295 0.300 0.295 0.310 13,660,000 4,074,800 0.2983 15.00 14.75 15.00 14.75 15.50 273,200 14.915 0.00%
2017-05-05 0 0.300 0.295 0.300 0.300 0.305 11,900,120 3,572,633 0.3002 15.00 14.75 15.00 15.00 15.25 238,002 15.011 0.00%
2017-05-04 0 0.300 0.295 0.300 0.290 0.300 12,924,320 3,813,888 0.2951 15.00 14.75 15.00 14.50 15.00 258,486 14.755 0.00%
2017-05-02 0 0.300 0.295 0.300 0.295 0.300 16,020,000 4,778,100 0.2983 15.00 14.75 15.00 14.75 15.00 320,400 14.913 0.00%
2017-04-28 0 0.300 0.295 0.300 0.295 0.300 15,440,584 4,602,963 0.2981 15.00 14.75 15.00 14.75 15.00 308,812 14.905 0.00%
2017-04-27 0 0.300 0.295 0.300 0.295 0.300 12,702,216 3,782,320 0.2978 15.00 14.75 15.00 14.75 15.00 254,044 14.888 0.00%
2017-04-26 0 0.300 0.295 0.300 0.295 0.300 12,626,456 3,767,775 0.2984 15.00 14.75 15.00 14.75 15.00 252,529 14.920 0.00%
2017-04-25 0 0.300 0.295 0.300 0.295 0.300 13,012,864 3,891,901 0.2991 15.00 14.75 15.00 14.75 15.00 260,257 14.954 0.00%
2017-04-24 0 0.300 0.295 0.300 0.295 0.310 22,456,144 6,750,080 0.3006 15.00 14.75 15.00 14.75 15.50 449,123 15.029 0.00%
2017-04-21 0 0.300 0.295 0.300 0.295 0.300 21,227,024 6,367,885 0.3000 15.00 14.75 15.00 14.75 15.00 424,540 14.999 0.00%
2017-04-20 0 0.300 0.295 0.300 0.290 0.300 22,320,488 6,593,531 0.2954 15.00 14.75 15.00 14.50 15.00 446,410 14.770 1.69%
2017-04-19 0 0.295 0.290 0.295 0.290 0.300 25,960,640 7,550,276 0.2908 14.75 14.50 14.75 14.50 15.00 519,213 14.542 0.00%
2017-04-18 0 0.295 0.290 0.295 0.290 0.300 13,475,520 3,938,845 0.2923 14.75 14.50 14.75 14.50 15.00 269,510 14.615 0.00%
2017-04-13 0 0.295 0.290 0.295 0.290 0.300 15,944,624 4,697,040 0.2946 14.75 14.50 14.75 14.50 15.00 318,892 14.729 -1.67%
2017-04-12 0 0.300 0.295 0.300 0.290 0.300 13,541,568 4,002,446 0.2956 15.00 14.75 15.00 14.50 15.00 270,831 14.778 0.00%
2017-04-11 0 0.300 0.295 0.300 0.295 0.310 5,232,176 1,569,801 0.3000 15.00 14.75 15.00 14.75 15.50 104,644 15.001 -1.64%
2017-04-10 0 0.305 0.305 0.310 0.295 0.310 6,674,776 2,012,506 0.3015 15.25 15.25 15.50 14.75 15.50 133,496 15.075 0.00%
2017-04-07 0 0.305 0.300 0.305 0.295 0.305 4,286,560 1,280,295 0.2987 15.25 15.00 15.25 14.75 15.25 85,731 14.934 0.00%
2017-04-06 0 0.305 0.300 0.305 0.300 0.305 8,649,600 2,601,336 0.3007 15.25 15.00 15.25 15.00 15.25 172,992 15.037 0.00%
2017-04-05 0 0.305 0.295 0.305 0.295 0.310 21,460,088 6,463,124 0.3012 15.25 14.75 15.25 14.75 15.50 429,202 15.058 -1.61%
2017-04-03 0 0.310 0.305 0.310 0.305 0.320 9,700,312 2,974,388 0.3066 15.50 15.25 15.50 15.25 16.00 194,006 15.331 1.64%
2017-03-31 0 0.305 0.300 0.305 0.300 0.310 6,475,840 1,961,493 0.3029 15.25 15.00 15.25 15.00 15.50 129,517 15.145 0.00%
2017-03-30 0 0.305 0.300 0.305 0.300 0.320 12,844,320 3,926,874 0.3057 15.25 15.00 15.25 15.00 16.00 256,886 15.286 0.00%
2017-03-29 0 0.305 0.300 0.305 0.300 0.315 17,956,704 5,436,238 0.3027 15.25 15.00 15.25 15.00 15.75 359,134 15.137 -1.61%
2017-03-28 0 0.310 0.305 0.310 0.300 0.330 24,180,000 7,374,400 0.3050 15.50 15.25 15.50 15.00 16.50 483,600 15.249 -4.62%
2017-03-27 0 0.325 0.320 0.325 0.300 0.335 16,360,056 5,167,917 0.3159 16.25 16.00 16.25 15.00 16.75 327,201 15.794 -2.99%
2017-03-24 0 0.335 0.330 0.335 0.330 0.345 4,350,808 1,447,849 0.3328 16.75 16.50 16.75 16.50 17.25 87,016 16.639 -4.29%
2017-03-23 0 0.350 0.345 0.350 0.310 0.350 56,573,312 18,619,878 0.3291 17.50 17.25 17.50 15.50 17.50 1,131,466 16.456 12.90%
2017-03-22 0 0.310 0.305 0.310 0.300 0.320 23,504,312 7,207,208 0.3066 15.50 15.25 15.50 15.00 16.00 470,086 15.332 -3.12%
2017-03-21 0 0.320 0.315 0.320 0.310 0.335 23,321,056 7,477,716 0.3206 16.00 15.75 16.00 15.50 16.75 466,421 16.032 -3.03%
2017-03-20 0 0.330 0.325 0.330 0.305 0.330 10,130,768 3,226,101 0.3184 16.50 16.25 16.50 15.25 16.50 202,615 15.922 6.45%
2017-03-17 0 0.310 0.305 0.310 0.305 0.330 18,323,200 5,800,240 0.3166 15.50 15.25 15.50 15.25 16.50 366,464 15.828 -6.06%
2017-03-16 0 0.330 0.325 0.330 0.295 0.335 48,516,952 15,331,005 0.3160 16.50 16.25 16.50 14.75 16.75 970,339 15.800 11.86%
2017-03-15 0 0.295 0.290 0.295 0.295 0.300 3,420,000 1,009,500 0.2952 14.75 14.50 14.75 14.75 15.00 68,400 14.759 -1.67%
2017-03-14 0 0.300 0.295 0.300 0.295 0.300 7,790,752 2,323,556 0.2982 15.00 14.75 15.00 14.75 15.00 155,815 14.912 0.00%
2017-03-13 0 0.300 0.295 0.300 0.290 0.300 8,440,000 2,465,800 0.2922 15.00 14.75 15.00 14.50 15.00 168,800 14.608 0.00%
2017-03-10 0 0.300 0.295 0.300 0.290 0.300 4,400,512 1,299,345 0.2953 15.00 14.75 15.00 14.50 15.00 88,010 14.764 0.00%
2017-03-09 0 0.300 0.290 0.300 0.290 0.300 6,615,376 1,951,882 0.2951 15.00 14.50 15.00 14.50 15.00 132,308 14.753 1.69%
2017-03-08 0 0.295 0.290 0.295 0.290 0.305 10,019,640 2,927,727 0.2922 14.75 14.50 14.75 14.50 15.25 200,393 14.610 -1.67%
2017-03-07 0 0.300 0.295 0.300 0.290 0.310 14,439,448 4,320,550 0.2992 15.00 14.75 15.00 14.50 15.50 288,789 14.961 -3.23%
2017-03-06 0 0.310 0.305 0.310 0.300 0.310 13,840,000 4,241,200 0.3064 15.50 15.25 15.50 15.00 15.50 276,800 15.322 3.33%
2017-03-03 0 0.300 0.295 0.300 0.290 0.300 11,461,520 3,415,771 0.2980 15.00 14.75 15.00 14.50 15.00 229,230 14.901 0.00%
2017-03-02 0 0.300 0.295 0.300 0.295 0.310 8,363,048 2,521,352 0.3015 15.00 14.75 15.00 14.75 15.50 167,261 15.074 0.00%
2017-03-01 0 0.300 0.295 0.300 0.295 0.305 27,235,840 8,163,256 0.2997 15.00 14.75 15.00 14.75 15.25 544,717 14.986 1.69%
2017-02-28 0 0.295 0.290 0.300 0.280 0.300 24,488,504 7,199,011 0.2940 14.75 14.50 15.00 14.00 15.00 489,770 14.699 1.72%
2017-02-27 0 0.290 0.285 0.290 0.280 0.295 16,040,000 4,647,200 0.2897 14.50 14.25 14.50 14.00 14.75 320,800 14.486 3.57%
2017-02-24 0 0.280 0.275 0.280 0.275 0.280 31,720,000 8,868,100 0.2796 14.00 13.75 14.00 13.75 14.00 634,400 13.979 0.00%
2017-02-23 0 0.280 0.275 0.280 0.275 0.295 33,221,264 9,303,228 0.2800 14.00 13.75 14.00 13.75 14.75 664,425 14.002 -3.45%
2017-02-22 0 0.290 0.285 0.290 0.280 0.290 37,542,096 10,701,456 0.2851 14.50 14.25 14.50 14.00 14.50 750,842 14.253 0.00%
2017-02-21 0 0.290 0.285 0.290 0.285 0.315 44,342,216 13,088,587 0.2952 14.50 14.25 14.50 14.25 15.75 886,844 14.759 -3.33%
2017-02-20 0 0.300 0.295 0.300 0.290 0.305 26,257,304 7,861,345 0.2994 15.00 14.75 15.00 14.50 15.25 525,146 14.970 0.00%
2017-02-17 0 0.300 0.295 0.300 0.295 0.310 18,061,388 5,422,588 0.3002 15.00 14.75 15.00 14.75 15.50 361,228 15.012 0.00%
2017-02-16 0 0.300 0.295 0.300 0.295 0.300 17,365,432 5,186,713 0.2987 15.00 14.75 15.00 14.75 15.00 347,309 14.934 1.69%
2017-02-15 0 0.295 0.295 0.305 0.295 0.315 20,844,376 6,354,131 0.3048 14.75 14.75 15.25 14.75 15.75 416,888 15.242 -3.28%
2017-02-14 0 0.305 0.305 0.310 0.300 0.315 11,800,000 3,593,500 0.3045 15.25 15.25 15.50 15.00 15.75 236,000 15.227 0.00%
2017-02-13 0 0.305 0.300 0.305 0.295 0.310 4,140,000 1,254,600 0.3030 15.25 15.00 15.25 14.75 15.50 82,800 15.152 1.67%
2017-02-10 0 0.300 0.295 0.300 0.290 0.320 12,500,000 3,712,800 0.2970 15.00 14.75 15.00 14.50 16.00 250,000 14.851 -3.23%
2017-02-09 0 0.310 0.305 0.310 0.295 0.320 20,880,000 6,419,300 0.3074 15.50 15.25 15.50 14.75 16.00 417,600 15.372 5.08%
2017-02-08 0 0.295 0.290 0.295 0.285 0.310 22,640,000 6,666,000 0.2944 14.75 14.50 14.75 14.25 15.50 452,800 14.722 -1.67%
2017-02-07 0 0.300 0.295 0.305 0.295 0.485 193,223,964 64,101,324 0.3317 15.00 14.75 15.25 14.75 24.25 3,864,479 16.587 -33.33%
2017-02-06 0 0.450 0.445 0.450 0.380 0.480 89,064,000 40,912,700 0.4594 22.50 22.25 22.50 19.00 24.00 1,781,280 22.968 20.00%
2017-02-03 0 0.750 0.740 0.750 0.730 0.750 1,440,000 1,068,400 0.7419 18.75 18.50 18.75 18.25 18.75 57,600 18.549 1.35%
2017-02-02 0 0.740 0.740 0.750 0.740 0.780 3,520,000 2,653,000 0.7537 18.50 18.50 18.75 18.50 19.50 140,800 18.842 -2.63%
2017-02-01 0 0.760 0.750 0.760 0.750 0.770 340,000 256,800 0.7553 19.00 18.75 19.00 18.75 19.25 13,600 18.882 1.33%
2017-01-27 0 0.750 0.750 0.760 0.740 0.750 3,620,000 2,681,400 0.7407 18.75 18.75 19.00 18.50 18.75 144,800 18.518 1.35%
2017-01-26 0 0.740 0.730 0.740 0.720 0.750 4,799,336 3,509,928 0.7313 18.50 18.25 18.50 18.00 18.75 191,973 18.283 -1.33%
2017-01-25 0 0.750 0.740 0.750 0.730 0.750 5,466,400 4,045,016 0.7400 18.75 18.50 18.75 18.25 18.75 218,656 18.499 0.00%
2017-01-24 0 0.750 0.740 0.750 0.730 0.760 4,304,080 3,190,456 0.7413 18.75 18.50 18.75 18.25 19.00 172,163 18.532 0.00%
2017-01-23 0 0.750 0.740 0.750 0.740 0.750 3,980,000 2,982,600 0.7494 18.75 18.50 18.75 18.50 18.75 159,200 18.735 0.00%
2017-01-20 0 0.750 0.740 0.760 0.740 0.750 1,003,044 751,191 0.7489 18.75 18.50 19.00 18.50 18.75 40,122 18.723 0.00%
2017-01-19 0 0.750 0.740 0.760 0.740 0.750 4,700,000 3,479,600 0.7403 18.75 18.50 19.00 18.50 18.75 188,000 18.509 0.00%
2017-01-18 0 0.750 0.740 0.760 0.740 0.770 2,780,764 2,089,942 0.7516 18.75 18.50 19.00 18.50 19.25 111,231 18.789 -1.32%
2017-01-17 0 0.760 0.750 0.760 0.750 0.760 2,058,480 1,544,705 0.7504 19.00 18.75 19.00 18.75 19.00 82,339 18.760 1.33%
2017-01-16 0 0.750 0.750 0.760 0.740 0.750 2,960,020 2,219,414 0.7498 18.75 18.75 19.00 18.50 18.75 118,401 18.745 0.00%
2017-01-13 0 0.750 0.750 0.760 0.750 0.760 561,236 424,080 0.7556 18.75 18.75 19.00 18.75 19.00 22,449 18.890 0.00%
2017-01-12 0 0.750 0.740 0.750 0.740 0.760 1,220,000 909,800 0.7457 18.75 18.50 18.75 18.50 19.00 48,800 18.643 -1.32%
2017-01-11 0 0.760 0.750 0.760 0.750 0.760 3,236,560 2,459,054 0.7598 19.00 18.75 19.00 18.75 19.00 129,462 18.994 0.00%
2017-01-10 0 0.760 0.750 0.760 0.750 0.780 1,032,000 784,560 0.7602 19.00 18.75 19.00 18.75 19.50 41,280 19.006 0.00%
2017-01-09 0 0.760 0.740 0.760 0.750 0.770 912,440 687,556 0.7535 19.00 18.50 19.00 18.75 19.25 36,498 18.838 0.00%
2017-01-06 0 0.760 0.750 0.760 0.760 0.770 1,221,520 928,494 0.7601 19.00 18.75 19.00 19.00 19.25 48,861 19.003 -1.30%
2017-01-05 0 0.770 0.760 0.770 0.750 0.780 6,913,600 5,310,464 0.7681 19.25 19.00 19.25 18.75 19.50 276,544 19.203 1.32%
2017-01-04 0 0.760 0.750 0.760 0.750 0.770 723,696 547,224 0.7562 19.00 18.75 19.00 18.75 19.25 28,948 18.904 -1.30%
2017-01-03 0 0.770 0.760 0.770 0.760 0.780 964,800 740,152 0.7672 19.25 19.00 19.25 19.00 19.50 38,592 19.179 0.00%
2016-12-30 0 0.770 0.760 0.770 0.730 0.770 4,280,600 3,241,833 0.7573 19.25 19.00 19.25 18.25 19.25 171,224 18.933 4.05%
2016-12-29 0 0.740 0.730 0.740 0.730 0.740 940,000 690,000 0.7340 18.50 18.25 18.50 18.25 18.50 37,600 18.351 0.00%
2016-12-28 0 0.740 0.730 0.750 0.720 0.750 2,920,000 2,143,800 0.7342 18.50 18.25 18.75 18.00 18.75 116,800 18.354 0.00%
2016-12-23 0 0.740 0.730 0.740 0.730 0.750 26,560,400 19,655,080 0.7400 18.50 18.25 18.50 18.25 18.75 1,062,416 18.500 0.00%
2016-12-22 0 0.740 0.730 0.740 0.730 0.750 1,980,000 1,465,600 0.7402 18.50 18.25 18.50 18.25 18.75 79,200 18.505 0.00%
2016-12-21 0 0.740 0.740 0.750 0.730 0.770 2,798,080 2,083,417 0.7446 18.50 18.50 18.75 18.25 19.25 111,923 18.615 -1.33%
2016-12-20 0 0.750 0.740 0.750 0.720 0.760 4,420,476 3,310,337 0.7489 18.75 18.50 18.75 18.00 19.00 176,819 18.722 0.00%
2016-12-19 0 0.750 0.740 0.750 0.740 0.760 1,800,000 1,349,600 0.7498 18.75 18.50 18.75 18.50 19.00 72,000 18.744 0.00%
2016-12-16 0 0.750 0.740 0.760 0.740 0.800 16,342,660 12,464,926 0.7627 18.75 18.50 19.00 18.50 20.00 653,706 19.068 0.00%
2016-12-15 0 0.750 0.740 0.750 0.740 0.760 5,800,424 4,337,701 0.7478 18.75 18.50 18.75 18.50 19.00 232,017 18.696 -1.32%
2016-12-14 0 0.760 0.750 0.760 0.740 0.780 25,483,168 19,033,849 0.7469 19.00 18.75 19.00 18.50 19.50 1,019,327 18.673 -1.30%
2016-12-13 0 0.770 0.760 0.770 0.750 0.810 8,649,748 6,720,316 0.7769 19.25 19.00 19.25 18.75 20.25 345,990 19.423 -2.53%
2016-12-12 0 0.790 0.780 0.790 0.750 0.830 18,840,000 14,629,200 0.7765 19.75 19.50 19.75 18.75 20.75 753,600 19.412 -1.25%
2016-12-09 0 0.800 0.790 0.810 0.790 0.880 27,815,000 23,185,737 0.8336 20.00 19.75 20.25 19.75 22.00 1,112,600 20.839 -9.09%
2016-12-08 0 0.880 0.870 0.880 0.820 0.900 51,204,000 44,748,040 0.8739 22.00 21.75 22.00 20.50 22.50 2,048,160 21.848 10.00%
2016-12-07 0 0.800 0.790 0.800 0.790 0.830 14,689,240 11,754,622 0.8002 20.00 19.75 20.00 19.75 20.75 587,570 20.005 -1.23%
2016-12-06 0 0.810 0.800 0.810 0.790 0.840 2,784,464 2,260,675 0.8119 20.25 20.00 20.25 19.75 21.00 111,379 20.297 1.25%
2016-12-05 0 0.800 0.790 0.800 0.790 0.810 8,561,628 6,846,237 0.7996 20.00 19.75 20.00 19.75 20.25 342,465 19.991 1.27%
2016-12-02 0 0.790 0.780 0.790 0.770 0.790 4,946,800 3,866,700 0.7817 19.75 19.50 19.75 19.25 19.75 197,872 19.541 -1.25%
2016-12-01 0 0.800 0.790 0.800 0.800 0.850 6,594,520 5,310,582 0.8053 20.00 19.75 20.00 20.00 21.25 263,781 20.133 -5.88%
2016-11-30 0 0.850 0.830 0.850 0.830 0.870 7,884,000 6,659,800 0.8447 21.25 20.75 21.25 20.75 21.75 315,360 21.118 0.00%
2016-11-29 0 0.850 0.830 0.850 0.830 0.860 6,260,960 5,261,377 0.8403 21.25 20.75 21.25 20.75 21.50 250,438 21.009 0.00%
2016-11-28 0 0.850 0.840 0.850 0.840 0.860 5,577,520 4,735,391 0.8490 21.25 21.00 21.25 21.00 21.50 223,101 21.225 -1.16%
2016-11-25 0 0.860 0.840 0.860 0.840 0.870 5,600,000 4,759,600 0.8499 21.50 21.00 21.50 21.00 21.75 224,000 21.248 0.00%
2016-11-24 0 0.860 0.850 0.860 0.840 0.870 8,800,000 7,487,000 0.8508 21.50 21.25 21.50 21.00 21.75 352,000 21.270 1.18%
2016-11-23 0 0.850 0.840 0.860 0.840 0.900 11,247,520 9,646,558 0.8577 21.25 21.00 21.50 21.00 22.50 449,901 21.442 -5.56%
2016-11-22 0 0.900 0.900 0.910 0.900 0.940 8,296,524 7,599,788 0.9160 22.50 22.50 22.75 22.50 23.50 331,861 22.901 -1.10%
2016-11-21 0 0.910 0.900 0.910 0.900 0.920 7,129,092 6,432,710 0.9023 22.75 22.50 22.75 22.50 23.00 285,164 22.558 0.00%
2016-11-18 0 0.910 0.900 0.910 0.890 0.940 7,774,056 7,129,041 0.9170 22.75 22.50 22.75 22.25 23.50 310,962 22.926 0.00%
2016-11-17 0 0.910 0.900 0.910 0.900 0.920 4,634,728 4,218,960 0.9103 22.75 22.50 22.75 22.50 23.00 185,389 22.757 -1.09%
2016-11-16 0 0.920 0.900 0.920 0.900 0.920 2,940,000 2,669,400 0.9080 23.00 22.50 23.00 22.50 23.00 117,600 22.699 2.22%
2016-11-15 0 0.900 0.890 0.900 0.890 0.930 6,881,424 6,213,424 0.9029 22.50 22.25 22.50 22.25 23.25 275,257 22.573 -1.10%
2016-11-14 0 0.910 0.900 0.910 0.900 0.940 6,583,960 6,013,124 0.9133 22.75 22.50 22.75 22.50 23.50 263,358 22.832 -3.19%
2016-11-11 0 0.940 0.930 0.940 0.900 0.970 14,709,448 13,719,084 0.9327 23.50 23.25 23.50 22.50 24.25 588,378 23.317 5.62%
2016-11-10 0 0.890 0.890 0.900 0.850 0.900 2,597,380 2,293,293 0.8829 22.25 22.25 22.50 21.25 22.50 103,895 22.073 2.30%
2016-11-09 0 0.870 0.850 0.870 0.850 0.900 7,184,764 6,212,259 0.8646 21.75 21.25 21.75 21.25 22.50 287,391 21.616 -3.33%
2016-11-08 0 0.900 0.890 0.900 0.850 0.910 14,097,630 12,474,580 0.8849 22.50 22.25 22.50 21.25 22.75 563,905 22.122 5.88%
2016-11-07 0 0.850 0.840 0.850 0.840 0.850 4,260,000 3,615,000 0.8486 21.25 21.00 21.25 21.00 21.25 170,400 21.215 0.00%
2016-11-04 0 0.850 0.840 0.850 0.840 0.860 3,820,632 3,243,911 0.8491 21.25 21.00 21.25 21.00 21.50 152,825 21.226 1.19%
2016-11-03 0 0.840 0.830 0.850 0.830 0.850 4,963,328 4,174,695 0.8411 21.00 20.75 21.25 20.75 21.25 198,533 21.028 -1.18%
2016-11-02 0 0.850 0.840 0.850 0.830 0.850 5,079,660 4,293,797 0.8453 21.25 21.00 21.25 20.75 21.25 203,186 21.132 0.00%
2016-11-01 0 0.850 0.840 0.850 0.830 0.850 7,280,000 6,157,600 0.8458 21.25 21.00 21.25 20.75 21.25 291,200 21.146 3.66%
2016-10-31 0 0.820 0.810 0.820 0.820 0.850 1,549,760 1,296,305 0.8365 20.50 20.25 20.50 20.50 21.25 61,990 20.911 -3.53%
2016-10-28 0 0.850 0.840 0.850 0.810 0.860 6,092,784 5,103,579 0.8376 21.25 21.00 21.25 20.25 21.50 243,711 20.941 3.66%
2016-10-27 0 0.820 0.800 0.820 0.800 0.830 5,782,376 4,692,982 0.8116 20.50 20.00 20.50 20.00 20.75 231,295 20.290 0.00%
2016-10-26 0 0.820 0.810 0.820 0.810 0.820 660,000 537,600 0.8145 20.50 20.25 20.50 20.25 20.50 26,400 20.364 1.23%
2016-10-25 0 0.810 0.810 0.820 0.810 0.830 3,500,000 2,868,200 0.8195 20.25 20.25 20.50 20.25 20.75 140,000 20.487 0.00%
2016-10-24 0 0.810 0.810 0.820 0.810 0.840 1,080,716 885,161 0.8191 20.25 20.25 20.50 20.25 21.00 43,229 20.476 -1.22%
2016-10-20 0 0.820 0.810 0.820 0.800 0.840 5,563,096 4,542,445 0.8165 20.50 20.25 20.50 20.00 21.00 222,524 20.413 0.00%
2016-10-19 0 0.820 0.810 0.820 0.810 0.820 340,000 277,800 0.8171 20.50 20.25 20.50 20.25 20.50 13,600 20.426 0.00%
2016-10-18 0 0.820 0.810 0.820 0.770 0.850 8,153,820 6,702,277 0.8220 20.50 20.25 20.50 19.25 21.25 326,153 20.550 1.23%
2016-10-17 0 0.810 0.800 0.810 0.790 0.840 1,581,328 1,278,622 0.8086 20.25 20.00 20.25 19.75 21.00 63,253 20.214 0.00%
2016-10-14 0 0.810 0.810 0.820 0.800 0.880 11,784,160 9,749,211 0.8273 20.25 20.25 20.50 20.00 22.00 471,366 20.683 -4.71%
2016-10-13 0 0.850 0.840 0.850 0.790 0.850 10,618,164 8,730,336 0.8222 21.25 21.00 21.25 19.75 21.25 424,727 20.555 8.97%
2016-10-12 0 0.780 0.780 0.790 0.780 0.820 2,752,000 2,182,200 0.7930 19.50 19.50 19.75 19.50 20.50 110,080 19.824 -2.50%
2016-10-11 0 0.800 0.790 0.810 0.740 0.810 9,835,160 7,745,318 0.7875 20.00 19.75 20.25 18.50 20.25 393,406 19.688 8.11%
2016-10-07 0 0.740 0.740 0.750 0.730 0.750 1,388,636 1,023,245 0.7369 18.50 18.50 18.75 18.25 18.75 55,545 18.422 -1.33%
2016-10-06 0 0.750 0.740 0.750 0.740 0.760 312,800 233,688 0.7471 18.75 18.50 18.75 18.50 19.00 12,512 18.677 1.35%
2016-10-05 0 0.740 0.730 0.750 0.730 0.780 6,336,184 4,679,250 0.7385 18.50 18.25 18.75 18.25 19.50 253,447 18.462 -2.63%
2016-10-04 0 0.760 0.750 0.760 0.740 0.770 3,800,792 2,852,754 0.7506 19.00 18.75 19.00 18.50 19.25 152,032 18.764 -1.30%
2016-10-03 0 0.770 0.760 0.770 0.720 0.780 1,497,584 1,147,076 0.7660 19.25 19.00 19.25 18.00 19.50 59,903 19.149 1.32%
2016-09-30 0 0.760 0.750 0.760 0.750 0.760 280,240 211,170 0.7535 19.00 18.75 19.00 18.75 19.00 11,210 18.838 0.00%
2016-09-29 0 0.760 0.750 0.760 0.750 0.770 6,140,000 4,617,200 0.7520 19.00 18.75 19.00 18.75 19.25 245,600 18.800 1.33%
2016-09-28 0 0.750 0.740 0.750 0.730 0.750 5,443,680 4,026,812 0.7397 18.75 18.50 18.75 18.25 18.75 217,747 18.493 0.00%
2016-09-27 0 0.750 0.750 0.760 0.740 0.770 2,920,000 2,201,200 0.7538 18.75 18.75 19.00 18.50 19.25 116,800 18.846 -1.32%
2016-09-26 0 0.760 0.740 0.760 0.740 0.790 6,117,854 4,635,697 0.7577 19.00 18.50 19.00 18.50 19.75 244,714 18.943 1.33%
2016-09-23 0 0.750 0.750 0.760 0.730 0.770 15,130,160 11,320,983 0.7482 18.75 18.75 19.00 18.25 19.25 605,206 18.706 0.00%
2016-09-22 0 0.750 0.740 0.750 0.700 0.790 24,445,884 17,910,259 0.7326 18.75 18.50 18.75 17.50 19.75 977,835 18.316 0.00%
2016-09-21 0 0.750 0.740 0.750 0.740 0.790 18,060,000 13,539,200 0.7497 18.75 18.50 18.75 18.50 19.75 722,400 18.742 -3.85%
2016-09-20 0 0.780 0.780 0.790 0.770 0.800 2,594,600 2,015,132 0.7767 19.50 19.50 19.75 19.25 20.00 103,784 19.417 -2.50%
2016-09-19 0 0.800 0.790 0.800 0.780 0.820 9,300,000 7,406,600 0.7964 20.00 19.75 20.00 19.50 20.50 372,000 19.910 2.56%
2016-09-15 0 0.780 0.770 0.800 0.750 0.830 15,580,000 12,104,600 0.7769 19.50 19.25 20.00 18.75 20.75 623,200 19.423 -4.88%
2016-09-14 0 0.820 0.810 0.820 0.780 0.830 20,308,108 16,304,767 0.8029 20.50 20.25 20.50 19.50 20.75 812,324 20.072 5.13%
2016-09-13 0 0.780 0.770 0.780 0.770 0.810 8,308,560 6,516,672 0.7843 19.50 19.25 19.50 19.25 20.25 332,342 19.608 0.00%
2016-09-12 0 0.780 0.770 0.790 0.760 0.800 4,177,688 3,245,666 0.7769 19.50 19.25 19.75 19.00 20.00 167,108 19.423 -2.50%
2016-09-09 0 0.800 0.790 0.800 0.770 0.810 26,492,000 21,121,920 0.7973 20.00 19.75 20.00 19.25 20.25 1,059,680 19.932 -1.23%
2016-09-08 0 0.810 0.800 0.810 0.800 0.970 78,901,200 69,216,893 0.8773 20.25 20.00 20.25 20.00 24.25 3,156,048 21.932 -8.99%
2016-09-07 0 0.890 0.880 0.890 0.860 0.890 3,577,064 3,121,533 0.8727 22.25 22.00 22.25 21.50 22.25 143,083 21.816 1.14%
2016-09-06 0 0.880 0.870 0.880 0.870 0.900 4,900,040 4,317,634 0.8811 22.00 21.75 22.00 21.75 22.50 196,002 22.029 0.00%
2016-09-05 0 0.880 0.870 0.880 0.880 0.950 17,240,124 15,491,109 0.8985 22.00 21.75 22.00 22.00 23.75 689,605 22.464 -1.12%
2016-09-02 0 0.890 0.880 0.900 0.880 0.900 1,880,000 1,670,000 0.8883 22.25 22.00 22.50 22.00 22.50 75,200 22.207 -1.11%
2016-09-01 0 0.900 0.890 0.900 0.860 0.900 24,367,920 21,776,011 0.8936 22.50 22.25 22.50 21.50 22.50 974,717 22.341 1.12%
2016-08-31 0 0.890 0.880 0.890 0.830 0.890 7,847,392 6,949,535 0.8856 22.25 22.00 22.25 20.75 22.25 313,896 22.140 0.00%
2016-08-30 0 0.890 0.880 0.890 0.880 0.920 11,792,408 10,486,822 0.8893 22.25 22.00 22.25 22.00 23.00 471,696 22.232 -1.11%
2016-08-29 0 0.900 0.890 0.900 0.880 0.920 8,280,004 7,369,803 0.8901 22.50 22.25 22.50 22.00 23.00 331,200 22.252 0.00%
2016-08-26 0 0.900 0.900 0.910 0.900 0.980 10,198,508 9,517,464 0.9332 22.50 22.50 22.75 22.50 24.50 407,940 23.331 -4.26%
2016-08-25 0 0.940 0.940 0.950 0.930 0.970 1,691,488 1,612,574 0.9533 23.50 23.50 23.75 23.25 24.25 67,660 23.834 0.00%
2016-08-24 0 0.940 0.940 0.950 0.940 0.960 6,946,688 6,589,731 0.9486 23.50 23.50 23.75 23.50 24.00 277,868 23.715 -1.05%
2016-08-23 0 0.950 0.940 0.950 0.930 0.970 1,864,940 1,755,185 0.9411 23.75 23.50 23.75 23.25 24.25 74,598 23.529 -2.06%
2016-08-22 0 0.970 0.960 0.970 0.940 0.990 3,380,000 3,249,800 0.9615 24.25 24.00 24.25 23.50 24.75 135,200 24.037 2.11%
2016-08-19 0 0.950 0.940 0.950 0.930 0.960 1,630,560 1,542,115 0.9458 23.75 23.50 23.75 23.25 24.00 65,222 23.644 0.00%
2016-08-18 0 0.950 0.940 0.950 0.900 0.950 15,310,162 14,487,047 0.9462 23.75 23.50 23.75 22.50 23.75 612,406 23.656 5.56%
2016-08-17 0 0.900 0.900 0.910 0.900 1.000 14,524,224 13,804,012 0.9504 22.50 22.50 22.75 22.50 25.00 580,969 23.760 -6.25%
2016-08-16 0 0.960 0.960 0.970 0.950 1.000 4,350,560 4,201,232 0.9657 24.00 24.00 24.25 23.75 25.00 174,022 24.142 -3.03%
2016-08-15 0 0.990 0.980 0.990 0.980 1.010 8,410,720 8,313,279 0.9884 24.75 24.50 24.75 24.50 25.25 336,429 24.710 1.02%
2016-08-12 0 0.980 0.970 0.990 0.930 1.010 8,806,776 8,648,939 0.9821 24.50 24.25 24.75 23.25 25.25 352,271 24.552 2.08%
2016-08-11 0 0.960 0.950 0.960 0.940 1.130 66,050,560 67,301,820 1.0189 24.00 23.75 24.00 23.50 28.25 2,642,022 25.474 -9.43%
2016-08-10 0 1.060 1.050 1.060 0.890 1.060 40,010,812 38,912,745 0.9726 26.50 26.25 26.50 22.25 26.50 1,600,432 24.314 17.78%
2016-08-09 0 0.900 0.900 0.910 0.860 0.910 31,068,448 27,645,149 0.8898 22.50 22.50 22.75 21.50 22.75 1,242,738 22.245 0.00%
2016-08-08 0 0.900 0.890 0.900 0.860 0.920 41,622,712 36,894,783 0.8864 22.50 22.25 22.50 21.50 23.00 1,664,908 22.160 1.12%
2016-08-05 0 0.890 0.890 0.900 0.890 1.010 42,180,380 38,860,568 0.9213 22.25 22.25 22.50 22.25 25.25 1,687,215 23.032 -8.25%
2016-08-04 0 0.970 0.960 0.970 0.960 1.020 16,067,456 15,696,690 0.9769 24.25 24.00 24.25 24.00 25.50 642,698 24.423 -3.00%
2016-08-03 0 1.000 0.990 1.010 0.980 1.070 23,228,576 23,252,939 1.0010 25.00 24.75 25.25 24.50 26.75 929,143 25.026 -6.54%
2016-08-01 0 1.070 1.060 1.070 1.030 1.090 31,070,572 32,960,567 1.0608 26.75 26.50 26.75 25.75 27.25 1,242,823 26.521 3.88%
2016-07-29 0 1.030 1.030 1.040 1.000 1.060 24,379,488 25,027,639 1.0266 25.75 25.75 26.00 25.00 26.50 975,180 25.665 3.00%
2016-07-28 0 1.000 0.990 1.000 0.990 1.020 10,701,704 10,692,232 0.9991 25.00 24.75 25.00 24.75 25.50 428,068 24.978 0.00%
2016-07-27 0 1.000 1.000 1.010 0.980 1.010 8,082,756 8,052,610 0.9963 25.00 25.00 25.25 24.50 25.25 323,310 24.907 0.00%
2016-07-26 0 1.000 0.990 1.000 0.940 1.040 60,943,344 61,183,924 1.0039 25.00 24.75 25.00 23.50 26.00 2,437,734 25.099 4.17%
2016-07-25 0 0.960 0.950 0.960 0.920 0.970 15,763,198 14,968,311 0.9496 24.00 23.75 24.00 23.00 24.25 630,528 23.739 1.05%
2016-07-22 0 0.950 0.940 0.950 0.850 0.950 62,212,588 56,773,373 0.9126 23.75 23.50 23.75 21.25 23.75 2,488,504 22.814 11.76%
2016-07-21 0 0.850 0.850 0.860 0.810 0.860 29,268,852 24,662,423 0.8426 21.25 21.25 21.50 20.25 21.50 1,170,754 21.065 6.25%
2016-07-20 0 0.800 0.800 0.810 0.800 0.830 6,785,336 5,456,819 0.8042 20.00 20.00 20.25 20.00 20.75 271,413 20.105 -1.23%
2016-07-19 0 0.810 0.800 0.810 0.800 0.830 6,178,544 4,988,310 0.8074 20.25 20.00 20.25 20.00 20.75 247,142 20.184 -1.22%
2016-07-18 0 0.820 0.820 0.830 0.820 0.850 7,286,944 6,023,088 0.8266 20.50 20.50 20.75 20.50 21.25 291,478 20.664 0.00%
2016-07-15 0 0.820 0.810 0.820 0.810 0.820 9,170,836 7,508,063 0.8187 20.50 20.25 20.50 20.25 20.50 366,833 20.467 0.00%
2016-07-14 0 0.820 0.810 0.820 0.800 0.820 4,455,840 3,622,396 0.8130 20.50 20.25 20.50 20.00 20.50 178,234 20.324 0.00%
2016-07-13 0 0.820 0.810 0.820 0.810 0.820 12,801,688 10,477,291 0.8184 20.50 20.25 20.50 20.25 20.50 512,068 20.461 0.00%
2016-07-12 0 0.820 0.800 0.820 0.790 0.820 6,581,584 5,289,419 0.8037 20.50 20.00 20.50 19.75 20.50 263,263 20.092 1.23%
2016-07-11 0 0.810 0.800 0.810 0.790 0.830 7,322,324 5,925,407 0.8092 20.25 20.00 20.25 19.75 20.75 292,893 20.231 0.00%
2016-07-08 0 0.810 0.800 0.810 0.790 0.860 16,660,000 13,495,200 0.8100 20.25 20.00 20.25 19.75 21.50 666,400 20.251 -2.41%
2016-07-07 0 0.830 0.830 0.850 0.830 0.850 7,407,124 6,232,170 0.8414 20.75 20.75 21.25 20.75 21.25 296,285 21.034 -1.19%
2016-07-06 0 0.840 0.830 0.840 0.820 0.840 2,047,920 1,697,354 0.8288 21.00 20.75 21.00 20.50 21.00 81,917 20.720 0.00%
2016-07-05 0 0.840 0.830 0.840 0.820 0.850 6,320,000 5,254,600 0.8314 21.00 20.75 21.00 20.50 21.25 252,800 20.786 -1.18%
2016-07-04 0 0.850 0.840 0.850 0.830 0.860 10,952,800 9,283,496 0.8476 21.25 21.00 21.25 20.75 21.50 438,112 21.190 1.19%
2016-06-30 0 0.840 0.830 0.840 0.800 0.860 18,423,304 15,414,272 0.8367 21.00 20.75 21.00 20.00 21.50 736,932 20.917 0.00%
2016-06-29 0 0.840 0.830 0.840 0.820 0.840 3,530,560 2,952,648 0.8363 21.00 20.75 21.00 20.50 21.00 141,222 20.908 3.70%
2016-06-28 0 0.810 0.800 0.820 0.800 0.820 4,600,000 3,724,200 0.8096 20.25 20.00 20.50 20.00 20.50 184,000 20.240 0.00%
2016-06-27 0 0.810 0.810 0.820 0.790 0.820 5,135,468 4,165,953 0.8112 20.25 20.25 20.50 19.75 20.50 205,419 20.280 0.00%
2016-06-24 0 0.810 0.800 0.810 0.750 0.810 16,693,128 12,833,951 0.7688 20.25 20.00 20.25 18.75 20.25 667,725 19.220 0.00%
2016-06-23 0 0.810 0.800 0.810 0.800 0.850 14,742,640 12,051,059 0.8174 20.25 20.00 20.25 20.00 21.25 589,706 20.436 -3.57%
2016-06-22 0 0.840 0.830 0.840 0.830 0.880 17,398,160 14,992,114 0.8617 21.00 20.75 21.00 20.75 22.00 695,926 21.543 -3.45%
2016-06-21 0 0.870 0.860 0.870 0.850 0.880 5,427,360 4,693,518 0.8648 21.75 21.50 21.75 21.25 22.00 217,094 21.620 0.00%
2016-06-20 0 0.870 0.860 0.870 0.860 0.880 2,860,436 2,489,557 0.8703 21.75 21.50 21.75 21.50 22.00 114,417 21.759 1.16%
2016-06-17 0 0.860 0.850 0.860 0.850 0.900 11,921,404 10,389,579 0.8715 21.50 21.25 21.50 21.25 22.50 476,856 21.788 -1.15%
2016-06-16 0 0.870 0.860 0.870 0.850 0.880 4,751,856 4,131,325 0.8694 21.75 21.50 21.75 21.25 22.00 190,074 21.735 1.16%
2016-06-15 0 0.860 0.850 0.860 0.850 0.860 4,444,000 3,813,640 0.8582 21.50 21.25 21.50 21.25 21.50 177,760 21.454 1.18%
2016-06-14 0 0.850 0.840 0.850 0.840 0.870 3,522,288 3,002,972 0.8526 21.25 21.00 21.25 21.00 21.75 140,892 21.314 -1.16%
2016-06-13 0 0.860 0.850 0.860 0.840 0.860 7,357,616 6,253,914 0.8500 21.50 21.25 21.50 21.00 21.50 294,305 21.250 -1.15%
2016-06-10 0 0.870 0.860 0.870 0.850 0.870 7,732,552 6,668,611 0.8624 21.75 21.50 21.75 21.25 21.75 309,302 21.560 1.16%
2016-06-08 0 0.860 0.860 0.870 0.830 0.950 42,579,864 37,630,882 0.8838 21.50 21.50 21.75 20.75 23.75 1,703,195 22.094 -2.27%
2016-06-07 0 0.880 0.870 0.880 0.830 0.880 9,953,200 8,567,292 0.8608 22.00 21.75 22.00 20.75 22.00 398,128 21.519 4.76%
2016-06-06 0 0.840 0.840 0.850 0.820 0.880 9,085,424 7,603,961 0.8369 21.00 21.00 21.25 20.50 22.00 363,417 20.924 -1.18%
2016-06-03 0 0.850 0.840 0.860 0.840 0.870 6,000,000 5,111,200 0.8519 21.25 21.00 21.50 21.00 21.75 240,000 21.297 0.00%
2016-06-02 0 0.850 0.850 0.860 0.840 0.870 4,206,432 3,597,137 0.8552 21.25 21.25 21.50 21.00 21.75 168,257 21.379 -1.16%
2016-06-01 0 0.860 0.850 0.860 0.840 0.890 11,747,596 10,128,244 0.8622 21.50 21.25 21.50 21.00 22.25 469,904 21.554 1.18%
2016-05-31 0 0.850 0.850 0.860 0.840 0.890 8,746,064 7,537,491 0.8618 21.25 21.25 21.50 21.00 22.25 349,843 21.545 0.00%
2016-05-30 0 0.850 0.840 0.850 0.840 1.000 59,939,836 54,210,943 0.9044 21.25 21.00 21.25 21.00 25.00 2,397,593 22.611 -8.60%
2016-05-27 0 0.930 0.920 0.930 0.900 0.960 13,808,520 12,902,832 0.9344 23.25 23.00 23.25 22.50 24.00 552,341 23.360 2.20%
2016-05-26 0 0.910 0.900 0.910 0.890 0.950 34,116,256 30,877,003 0.9051 22.75 22.50 22.75 22.25 23.75 1,364,650 22.626 1.11%
2016-05-25 0 0.900 0.890 0.910 0.840 0.910 28,161,264 24,410,430 0.8668 22.50 22.25 22.75 21.00 22.75 1,126,451 21.670 5.88%
2016-05-24 0 0.850 0.840 0.850 0.810 0.850 13,547,226 11,391,767 0.8409 21.25 21.00 21.25 20.25 21.25 541,889 21.022 2.41%
2016-05-23 0 0.830 0.820 0.830 0.780 0.870 33,798,380 27,903,417 0.8256 20.75 20.50 20.75 19.50 21.75 1,351,935 20.640 3.75%
2016-05-20 0 0.800 0.790 0.800 0.790 0.850 29,484,400 23,976,104 0.8132 20.00 19.75 20.00 19.75 21.25 1,179,376 20.329 -3.61%
2016-05-19 0 0.830 0.810 0.830 0.820 0.850 40,913,516 34,424,436 0.8414 20.75 20.25 20.75 20.50 21.25 1,636,541 21.035 -2.35%
2016-05-18 0 0.850 0.840 0.850 0.810 0.890 32,171,208 27,481,698 0.8542 21.25 21.00 21.25 20.25 22.25 1,286,848 21.356 -1.16%
2016-05-17 0 0.860 0.850 0.860 0.850 0.910 48,743,220 42,947,847 0.8811 21.50 21.25 21.50 21.25 22.75 1,949,729 22.028 -2.27%
2016-05-16 0 0.880 0.880 0.890 0.750 0.890 61,251,321 51,698,575 0.8440 22.00 22.00 22.25 18.75 22.25 2,450,053 21.101 14.29%
2016-05-13 0 0.770 0.760 0.770 0.730 0.810 28,901,888 22,287,480 0.7711 19.25 19.00 19.25 18.25 20.25 1,156,076 19.279 4.05%
2016-05-12 0 0.740 0.740 0.750 0.740 0.770 30,417,240 22,761,802 0.7483 18.50 18.50 18.75 18.50 19.25 1,216,690 18.708 -5.13%
2016-05-11 0 0.780 0.770 0.780 0.750 0.810 33,943,920 26,348,448 0.7762 19.50 19.25 19.50 18.75 20.25 1,357,757 19.406 -3.70%
2016-05-10 0 0.810 0.800 0.810 0.700 0.850 178,065,838 137,576,720 0.7726 20.25 20.00 20.25 17.50 21.25 7,122,634 19.315 19.12%
2016-05-09 0 0.680 0.670 0.680 0.680 0.710 23,888,216 16,545,098 0.6926 17.00 16.75 17.00 17.00 17.75 955,529 17.315 -1.45%
2016-05-06 0 0.690 0.690 0.700 0.680 0.700 7,230,332 4,996,192 0.6910 17.25 17.25 17.50 17.00 17.50 289,213 17.275 1.47%
2016-05-05 0 0.680 0.670 0.680 0.670 0.730 50,154,236 34,739,475 0.6927 17.00 16.75 17.00 16.75 18.25 2,006,169 17.316 -4.23%
2016-05-04 0 0.710 0.690 0.710 0.680 0.710 17,807,436 12,316,224 0.6916 17.75 17.25 17.75 17.00 17.75 712,297 17.291 1.43%
2016-05-03 0 0.700 0.690 0.700 0.670 0.700 17,279,680 11,955,795 0.6919 17.50 17.25 17.50 16.75 17.50 691,187 17.297 1.45%
2016-04-29 0 0.690 0.680 0.690 0.670 0.690 8,300,060 5,606,437 0.6755 17.25 17.00 17.25 16.75 17.25 332,002 16.887 -1.43%
2016-04-28 0 0.700 0.690 0.700 0.680 0.720 16,993,232 11,738,331 0.6908 17.50 17.25 17.50 17.00 18.00 679,729 17.269 0.00%
2016-04-27 0 0.700 0.700 0.710 0.670 0.700 23,329,244 16,120,061 0.6910 17.50 17.50 17.75 16.75 17.50 933,170 17.275 1.45%
2016-04-26 0 0.690 0.680 0.700 0.660 0.700 21,454,676 14,602,876 0.6806 17.25 17.00 17.50 16.50 17.50 858,187 17.016 -1.43%
2016-04-25 0 0.700 0.690 0.700 0.660 0.740 26,772,568 18,663,151 0.6971 17.50 17.25 17.50 16.50 18.50 1,070,903 17.427 4.48%
2016-04-22 0 0.670 0.660 0.670 0.640 0.680 5,142,880 3,433,223 0.6676 16.75 16.50 16.75 16.00 17.00 205,715 16.689 3.08%
2016-04-21 0 0.650 0.650 0.660 0.640 0.660 2,561,948 1,664,736 0.6498 16.25 16.25 16.50 16.00 16.50 102,478 16.245 0.00%
2016-04-20 0 0.650 0.640 0.650 0.640 0.690 6,234,444 4,078,531 0.6542 16.25 16.00 16.25 16.00 17.25 249,378 16.355 1.56%
2016-04-19 0 0.640 0.640 0.650 0.630 0.660 5,385,468 3,464,259 0.6433 16.00 16.00 16.25 15.75 16.50 215,419 16.082 -1.54%
2016-04-18 0 0.650 0.640 0.650 0.640 0.680 12,773,560 8,279,671 0.6482 16.25 16.00 16.25 16.00 17.00 510,942 16.205 0.00%
2016-04-15 0 0.650 0.640 0.650 0.630 0.660 17,092,364 11,079,942 0.6482 16.25 16.00 16.25 15.75 16.50 683,695 16.206 -2.99%
2016-04-14 0 0.670 0.650 0.670 0.640 0.690 12,569,624 8,240,766 0.6556 16.75 16.25 16.75 16.00 17.25 502,785 16.390 1.52%
2016-04-13 0 0.660 0.650 0.660 0.580 0.670 56,209,240 35,552,296 0.6325 16.50 16.25 16.50 14.50 16.75 2,248,370 15.812 13.79%
2016-04-12 0 0.580 0.580 0.590 0.540 0.680 124,373,600 74,334,448 0.5977 14.50 14.50 14.75 13.50 17.00 4,974,944 14.942 -10.77%
2016-04-11 0 0.650 0.640 0.650 0.640 0.720 36,661,120 24,683,588 0.6733 16.25 16.00 16.25 16.00 18.00 1,466,445 16.832 -4.41%
2016-04-08 0 0.680 0.670 0.680 0.670 0.710 6,282,886 4,265,106 0.6788 17.00 16.75 17.00 16.75 17.75 251,315 16.971 0.00%
2016-04-07 0 0.680 0.670 0.680 0.670 0.740 20,404,460 14,157,759 0.6939 17.00 16.75 17.00 16.75 18.50 816,178 17.346 -1.45%
2016-04-06 0 0.690 0.690 0.700 0.620 0.760 87,635,176 58,962,657 0.6728 17.25 17.25 17.50 15.50 19.00 3,505,407 16.820 2.99%
2016-04-05 0 0.670 0.670 0.680 0.560 0.690 81,980,762 51,252,518 0.6252 16.75 16.75 17.00 14.00 17.25 3,279,230 15.629 19.64%
2016-04-01 0 0.560 0.550 0.560 0.550 0.620 38,039,760 21,632,323 0.5687 14.00 13.75 14.00 13.75 15.50 1,521,590 14.217 -1.75%
2016-03-31 0 0.570 0.560 0.570 0.540 0.580 48,510,848 26,877,926 0.5541 14.25 14.00 14.25 13.50 14.50 1,940,434 13.852 3.64%
2016-03-30 0 0.550 0.540 0.550 0.500 0.550 14,199,408 7,544,836 0.5313 13.75 13.50 13.75 12.50 13.75 567,976 13.284 1.85%
2016-03-29 0 0.540 0.530 0.540 0.480 0.570 22,347,200 11,872,256 0.5313 13.50 13.25 13.50 12.00 14.25 893,888 13.282 11.34%
2016-03-24 0 0.485 0.485 0.490 0.485 0.500 8,604,880 4,210,257 0.4893 12.13 12.13 12.25 12.13 12.50 344,195 12.232 -3.00%
2016-03-23 0 0.500 0.495 0.510 0.495 0.500 12,900,000 6,446,300 0.4997 12.50 12.38 12.75 12.38 12.50 516,000 12.493 -1.96%
2016-03-22 0 0.510 0.500 0.510 0.495 0.510 14,060,000 7,026,000 0.4997 12.75 12.50 12.75 12.38 12.75 562,400 12.493 3.03%
2016-03-21 0 0.495 0.490 0.495 0.485 0.500 5,825,500 2,872,812 0.4931 12.38 12.25 12.38 12.13 12.50 233,020 12.329 1.02%
2016-03-18 0 0.490 0.485 0.490 0.470 0.490 9,614,308 4,652,335 0.4839 12.25 12.13 12.25 11.75 12.25 384,572 12.097 0.00%
2016-03-17 0 0.490 0.485 0.490 0.485 0.520 37,330,560 18,462,216 0.4946 12.25 12.13 12.25 12.13 13.00 1,493,222 12.364 -2.00%
2016-03-16 0 0.500 0.495 0.500 0.480 0.500 11,504,660 5,667,694 0.4926 12.50 12.38 12.50 12.00 12.50 460,186 12.316 -1.96%
2016-03-15 0 0.510 0.500 0.510 0.465 0.530 61,201,176 30,454,195 0.4976 12.75 12.50 12.75 11.63 13.25 2,448,047 12.440 12.09%
2016-03-14 0 0.455 0.450 0.455 0.445 0.465 15,081,756 6,825,835 0.4526 11.38 11.25 11.38 11.12 11.63 603,270 11.315 0.00%
2016-03-11 0 0.455 0.450 0.455 0.440 0.455 14,796,212 6,658,176 0.4500 11.38 11.25 11.38 11.00 11.38 591,848 11.250 1.11%
2016-03-10 0 0.450 0.445 0.450 0.430 0.465 30,693,220 13,824,345 0.4504 11.25 11.12 11.25 10.75 11.63 1,227,729 11.260 4.65%
2016-03-09 0 0.430 0.425 0.430 0.410 0.430 13,688,652 5,744,793 0.4197 10.75 10.63 10.75 10.25 10.75 547,546 10.492 3.61%
2016-03-08 0 0.415 0.410 0.415 0.405 0.425 16,160,000 6,767,600 0.4188 10.37 10.25 10.37 10.13 10.63 646,400 10.470 0.00%
2016-03-07 0 0.415 0.415 0.420 0.405 0.420 3,849,600 1,605,440 0.4170 10.37 10.37 10.50 10.13 10.50 153,984 10.426 0.00%
2016-03-04 0 0.415 0.410 0.420 0.405 0.420 4,971,600 2,056,824 0.4137 10.37 10.25 10.50 10.13 10.50 198,864 10.343 2.47%
2016-03-03 0 0.405 0.400 0.410 0.400 0.410 5,252,316 2,119,332 0.4035 10.13 10.00 10.25 10.00 10.25 210,093 10.088 -1.22%
2016-03-02 0 0.410 0.405 0.410 0.395 0.420 38,685,488 15,884,599 0.4106 10.25 10.13 10.25 9.875 10.50 1,547,420 10.265 3.80%
2016-03-01 0 0.395 0.395 0.400 0.380 0.405 6,557,892 2,584,430 0.3941 9.875 9.875 10.00 9.500 10.13 262,316 9.8524 0.00%
2016-02-29 0 0.395 0.390 0.395 0.390 0.405 3,056,408 1,214,478 0.3974 9.875 9.750 9.875 9.750 10.13 122,256 9.9339 -1.25%
2016-02-26 0 0.400 0.395 0.400 0.395 0.400 6,805,040 2,711,702 0.3985 10.00 9.875 10.00 9.875 10.00 272,202 9.9621 1.27%
2016-02-25 0 0.395 0.395 0.400 0.390 0.405 2,140,000 847,500 0.3960 9.875 9.875 10.00 9.750 10.13 85,600 9.9007 -1.25%
2016-02-24 0 0.400 0.390 0.400 0.390 0.405 4,680,000 1,849,200 0.3951 10.00 9.750 10.00 9.750 10.13 187,200 9.8782 1.27%
2016-02-23 0 0.395 0.395 0.400 0.395 0.425 9,720,000 3,906,900 0.4019 9.875 9.875 10.00 9.875 10.63 388,800 10.049 -3.66%
2016-02-22 0 0.410 0.410 0.415 0.385 0.420 5,994,256 2,453,559 0.4093 10.25 10.25 10.37 9.625 10.50 239,770 10.233 1.23%
2016-02-19 0 0.405 0.400 0.405 0.395 0.405 7,960,472 3,184,877 0.4001 10.13 10.00 10.13 9.875 10.13 318,419 10.002 1.25%
2016-02-18 0 0.400 0.400 0.405 0.395 0.425 30,829,196 12,416,692 0.4028 10.00 10.00 10.13 9.875 10.63 1,233,168 10.069 0.00%
2016-02-17 0 0.400 0.395 0.400 0.380 0.465 101,148,568 42,579,489 0.4210 10.00 9.875 10.00 9.500 11.63 4,045,943 10.524 2.56%
2016-02-16 0 0.390 0.390 0.395 0.385 0.405 3,230,032 1,275,238 0.3948 9.750 9.750 9.875 9.625 10.13 129,201 9.8702 -2.50%
2016-02-15 0 0.400 0.400 0.405 0.380 0.420 26,948,880 10,849,622 0.4026 10.00 10.00 10.13 9.500 10.50 1,077,955 10.065 5.26%
2016-02-12 0 0.380 0.370 0.380 0.365 0.395 4,389,104 1,665,631 0.3795 9.500 9.250 9.500 9.125 9.875 175,564 9.4873 2.70%
2016-02-11 0 0.370 0.365 0.375 0.350 0.375 3,689,200 1,358,488 0.3682 9.250 9.125 9.375 8.750 9.375 147,568 9.2058 -2.63%
2016-02-05 0 0.380 0.375 0.380 0.375 0.395 13,382,704 5,044,465 0.3769 9.500 9.375 9.500 9.375 9.875 535,308 9.4235 -1.30%
2016-02-04 0 0.385 0.385 0.390 0.355 0.410 45,820,316 17,916,405 0.3910 9.625 9.625 9.750 8.875 10.25 1,832,813 9.7754 11.59%
2016-02-03 0 0.345 0.345 0.350 0.340 0.355 3,140,000 1,092,100 0.3478 8.625 8.625 8.750 8.500 8.875 125,600 8.6951 -1.43%
2016-02-02 0 0.350 0.340 0.350 0.335 0.365 5,300,648 1,816,513 0.3427 8.750 8.500 8.750 8.375 9.125 212,026 8.5674 -1.41%
2016-02-01 0 0.355 0.340 0.355 0.335 0.355 2,878,124 987,921 0.3433 8.875 8.500 8.875 8.375 8.875 115,125 8.5813 1.43%
2016-01-29 0 0.350 0.345 0.350 0.330 0.350 16,681,360 5,770,936 0.3460 8.750 8.625 8.750 8.250 8.750 667,254 8.6488 6.06%
2016-01-28 0 0.330 0.325 0.335 0.325 0.350 4,460,000 1,485,400 0.3330 8.250 8.125 8.375 8.125 8.750 178,400 8.3262 0.00%
2016-01-27 0 0.330 0.325 0.330 0.315 0.365 38,600,000 12,705,400 0.3292 8.250 8.125 8.250 7.875 9.125 1,544,000 8.2289 -4.35%
2016-01-26 0 0.345 0.345 0.350 0.345 0.355 3,559,664 1,238,083 0.3478 8.625 8.625 8.750 8.625 8.875 142,387 8.6952 0.00%
2016-01-25 0 0.345 0.345 0.350 0.345 0.365 16,102,592 5,651,055 0.3509 8.625 8.625 8.750 8.625 9.125 644,104 8.7735 -4.17%
2016-01-22 0 0.360 0.350 0.360 0.340 0.360 29,441,780 10,285,262 0.3493 9.000 8.750 9.000 8.500 9.000 1,177,671 8.7336 4.35%
2016-01-21 0 0.345 0.335 0.345 0.335 0.385 47,497,180 16,781,653 0.3533 8.625 8.375 8.625 8.375 9.625 1,899,887 8.8330 -6.76%
2016-01-20 0 0.370 0.365 0.370 0.365 0.455 45,860,000 17,839,800 0.3890 9.250 9.125 9.250 9.125 11.38 1,834,400 9.7251 -17.78%
2016-01-19 0 0.450 0.450 0.455 0.420 0.460 22,540,000 10,098,600 0.4480 11.25 11.25 11.38 10.50 11.50 901,600 11.201 7.14%
2016-01-18 0 0.420 0.415 0.420 0.410 0.425 4,061,740 1,701,826 0.4190 10.50 10.37 10.50 10.25 10.63 162,470 10.475 -2.33%
2016-01-15 0 0.430 0.425 0.430 0.400 0.445 21,722,584 9,230,033 0.4249 10.75 10.63 10.75 10.00 11.12 868,903 10.623 2.38%
2016-01-14 0 0.420 0.415 0.420 0.400 0.435 4,453,920 1,851,337 0.4157 10.50 10.37 10.50 10.00 10.88 178,157 10.392 -1.18%
2016-01-13 0 0.425 0.420 0.425 0.395 0.440 38,500,264 16,031,940 0.4164 10.63 10.50 10.63 9.875 11.00 1,540,011 10.410 11.84%
2016-01-12 0 0.380 0.380 0.385 0.380 0.410 5,032,124 1,958,287 0.3892 9.500 9.500 9.625 9.500 10.25 201,285 9.7289 -2.56%
2016-01-11 0 0.390 0.385 0.390 0.380 0.400 4,310,112 1,673,561 0.3883 9.750 9.625 9.750 9.500 10.00 172,404 9.7072 -3.70%
2016-01-08 0 0.405 0.400 0.405 0.395 0.420 9,592,800 3,864,456 0.4028 10.13 10.00 10.13 9.875 10.50 383,712 10.071 1.25%
2016-01-07 0 0.400 0.400 0.405 0.400 0.440 7,636,000 3,187,740 0.4175 10.00 10.00 10.13 10.00 11.00 305,440 10.437 -8.05%
2016-01-06 0 0.435 0.435 0.440 0.430 0.450 13,527,844 5,956,196 0.4403 10.88 10.88 11.00 10.75 11.25 541,114 11.007 -1.14%
2016-01-05 0 0.440 0.440 0.445 0.435 0.455 16,287,940 7,298,555 0.4481 11.00 11.00 11.12 10.88 11.38 651,518 11.202 1.15%
2016-01-04 0 0.435 0.430 0.435 0.425 0.455 4,912,128 2,139,596 0.4356 10.88 10.75 10.88 10.63 11.38 196,485 10.889 -4.40%
2015-12-31 0 0.455 0.450 0.460 0.445 0.455 20,709,840 9,320,770 0.4501 11.38 11.25 11.50 11.12 11.38 828,394 11.252 1.11%
2015-12-30 0 0.450 0.450 0.455 0.440 0.465 8,240,000 3,704,400 0.4496 11.25 11.25 11.38 11.00 11.63 329,600 11.239 0.00%
2015-12-29 0 0.450 0.450 0.455 0.435 0.470 7,042,440 3,176,091 0.4510 11.25 11.25 11.38 10.88 11.75 281,698 11.275 2.27%
2015-12-28 0 0.440 0.440 0.445 0.430 0.460 9,539,884 4,234,762 0.4439 11.00 11.00 11.12 10.75 11.50 381,595 11.098 -3.30%
2015-12-24 0 0.455 0.455 0.460 0.455 0.480 3,030,000 1,403,050 0.4631 11.38 11.38 11.50 11.38 12.00 121,200 11.576 0.00%
2015-12-23 0 0.455 0.450 0.460 0.420 0.490 45,221,920 20,618,536 0.4559 11.38 11.25 11.50 10.50 12.25 1,808,877 11.399 5.81%
2015-12-22 0 0.430 0.430 0.435 0.420 0.450 12,203,960 5,232,603 0.4288 10.75 10.75 10.88 10.50 11.25 488,158 10.719 -2.27%
2015-12-21 0 0.440 0.435 0.440 0.430 0.460 6,080,412 2,714,204 0.4464 11.00 10.88 11.00 10.75 11.50 243,216 11.160 -2.22%
2015-12-18 0 0.450 0.450 0.455 0.440 0.485 46,225,588 21,009,749 0.4545 11.25 11.25 11.38 11.00 12.13 1,849,024 11.363 -5.26%
2015-12-17 0 0.475 0.475 0.480 0.445 0.510 161,025,828 78,222,084 0.4858 11.87 11.87 12.00 11.12 12.75 6,441,033 12.144 5.56%
2015-12-16 0 0.450 0.445 0.450 0.410 0.450 80,078,134 35,013,656 0.4372 11.25 11.12 11.25 10.25 11.25 3,203,125 10.931 9.76%
2015-12-15 0 0.410 0.405 0.415 0.395 0.440 26,962,100 10,960,730 0.4065 10.25 10.13 10.37 9.875 11.00 1,078,484 10.163 -2.38%
2015-12-14 0 0.420 0.410 0.420 0.380 0.420 10,036,832 4,034,339 0.4020 10.50 10.25 10.50 9.500 10.50 401,473 10.049 3.70%
2015-12-11 0 0.405 0.405 0.410 0.400 0.440 64,042,276 26,481,264 0.4135 10.13 10.13 10.25 10.00 11.00 2,561,691 10.337 0.00%
2015-12-10 0 0.405 0.400 0.410 0.350 0.410 100,511,612 38,472,362 0.3828 10.13 10.00 10.25 8.750 10.25 4,020,464 9.5691 17.39%
2015-12-09 0 0.345 0.345 0.350 0.340 0.350 2,300,388 793,626 0.3450 8.625 8.625 8.750 8.500 8.750 92,016 8.6249 -2.82%
2015-12-08 0 0.355 0.350 0.355 0.320 0.360 18,012,960 6,071,482 0.3371 8.875 8.750 8.875 8.000 9.000 720,518 8.4265 1.43%
2015-12-07 0 0.350 0.350 0.355 0.345 0.360 3,887,920 1,363,642 0.3507 8.750 8.750 8.875 8.625 9.000 155,517 8.7685 1.45%
2015-12-04 0 0.345 0.345 0.350 0.340 0.370 30,420,032 10,542,010 0.3465 8.625 8.625 8.750 8.500 9.250 1,216,801 8.6637 -5.48%
2015-12-03 0 0.365 0.360 0.365 0.360 0.410 52,881,580 20,168,039 0.3814 9.125 9.000 9.125 9.000 10.25 2,115,263 9.5345 -8.75%
2015-12-02 0 0.400 0.390 0.400 0.390 0.410 8,580,000 3,404,600 0.3968 10.00 9.750 10.00 9.750 10.25 343,200 9.9202 0.00%
2015-12-01 0 0.400 0.395 0.400 0.365 0.410 31,151,168 12,312,543 0.3953 10.00 9.875 10.00 9.125 10.25 1,246,047 9.8813 9.59%
2015-11-30 0 0.365 0.365 0.370 0.360 0.370 6,784,580 2,485,521 0.3663 9.125 9.125 9.250 9.000 9.250 271,383 9.1587 0.00%
2015-11-27 0 0.365 0.360 0.365 0.360 0.365 13,122,400 4,775,316 0.3639 9.125 9.000 9.125 9.000 9.125 524,896 9.0976 -1.35%
2015-11-26 0 0.370 0.365 0.370 0.360 0.375 9,440,000 3,446,100 0.3651 9.250 9.125 9.250 9.000 9.375 377,600 9.1263 -1.33%
2015-11-25 0 0.375 0.370 0.375 0.360 0.385 39,052,439 14,733,091 0.3773 9.375 9.250 9.375 9.000 9.625 1,562,098 9.4316 0.00%
2015-11-24 0 0.375 0.375 0.380 0.345 0.385 17,209,144 6,428,046 0.3735 9.375 9.375 9.500 8.625 9.625 688,366 9.3381 5.63%
2015-11-23 0 0.355 0.350 0.355 0.350 0.375 12,403,365 4,464,345 0.3599 8.875 8.750 8.875 8.750 9.375 496,135 8.9983 -2.74%
2015-11-20 0 0.365 0.365 0.370 0.360 0.390 17,053,992 6,349,166 0.3723 9.125 9.125 9.250 9.000 9.750 682,160 9.3074 -3.95%
2015-11-19 0 0.380 0.375 0.380 0.370 0.410 27,182,312 10,541,253 0.3878 9.500 9.375 9.500 9.250 10.25 1,087,292 9.6950 -2.56%
2015-11-18 0 0.390 0.390 0.395 0.380 0.435 96,922,609 38,897,272 0.4013 9.750 9.750 9.875 9.500 10.88 3,876,904 10.033 -3.70%
2015-11-17 0 0.405 0.405 0.410 0.305 0.410 174,398,920 63,762,515 0.3656 10.13 10.13 10.25 7.625 10.25 6,975,957 9.1403 32.79%
2015-11-16 0 0.305 0.305 0.310 0.290 0.330 39,740,869 12,179,345 0.3065 7.625 7.625 7.750 7.250 8.250 1,589,635 7.6617 -11.59%
2015-11-13 0 0.345 0.340 0.345 0.340 0.360 14,620,039 5,088,412 0.3480 8.625 8.500 8.625 8.500 9.000 584,802 8.7011 1.47%
2015-11-12 0 0.340 0.340 0.345 0.330 0.355 16,366,000 5,577,100 0.3408 8.500 8.500 8.625 8.250 8.875 654,640 8.5193 -1.45%
2015-11-11 0 0.345 0.340 0.345 0.335 0.365 32,980,000 11,457,900 0.3474 8.625 8.500 8.625 8.375 9.125 1,319,200 8.6855 0.00%
2015-11-10 0 0.345 0.345 0.355 0.330 0.380 84,586,600 29,686,078 0.3510 8.625 8.625 8.875 8.250 9.500 3,383,464 8.7739 -4.17%
2015-11-09 0 0.360 0.355 0.360 0.350 0.440 132,242,173 49,781,096 0.3764 9.000 8.875 9.000 8.750 11.00 5,289,687 9.4110 -20.00%
2015-11-06 0 0.450 0.445 0.450 0.440 0.550 131,304,000 61,673,920 0.4697 11.25 11.12 11.25 11.00 13.75 5,252,160 11.743 -18.18%
2015-11-05 0 0.550 0.540 0.550 0.500 0.620 163,851,200 92,914,212 0.5671 13.75 13.50 13.75 12.50 15.50 6,554,048 14.177 5.77%
2015-11-04 0 0.520 0.500 0.520 0.500 0.630 61,778,287 33,822,570 0.5475 13.00 12.50 13.00 12.50 15.75 2,471,131 13.687 -14.75%
2015-11-03 0 0.610 0.600 0.610 0.540 0.750 166,124,000 105,064,120 0.6324 15.25 15.00 15.25 13.50 18.75 6,644,960 15.811 -12.86%
2015-11-02 0 0.700 0.700 0.710 0.690 0.860 70,760,000 51,994,800 0.7348 17.50 17.50 17.75 17.25 21.50 2,830,400 18.370 -19.54%
2015-10-30 0 0.870 0.860 0.870 0.850 1.000 24,818,024 22,428,829 0.9037 21.75 21.50 21.75 21.25 25.00 992,721 22.593 -8.42%
2015-10-29 0 0.950 0.940 0.950 0.900 0.980 26,997,345 25,439,440 0.9423 23.75 23.50 23.75 22.50 24.50 1,079,894 23.557 3.26%
2015-10-28 0 0.920 0.910 0.920 0.770 0.980 67,294,279 60,755,262 0.9028 23.00 22.75 23.00 19.25 24.50 2,691,771 22.571 16.46%
2015-10-27 0 0.790 0.780 0.800 0.770 1.280 221,069,452 204,423,440 0.9247 19.75 19.50 20.00 19.25 32.00 8,842,778 23.118 -34.71%
2015-10-26 0 1.210 1.200 1.210 0.870 1.250 143,146,267 157,201,437 1.0982 30.25 30.00 30.25 21.75 31.25 5,725,851 27.455 35.96%
2015-10-23 1 0.890 0.890 0.900 0.780 1.220 35,573,906 32,146,742 0.9037 22.25 22.25 22.50 19.50 30.50 1,422,956 22.592 44.13%
2015-10-22 0 2.470 2.460 2.490 2.300 2.590 7,310,642 18,213,676 2.4914 15.44 15.38 15.56 14.37 16.19 1,169,703 15.571 0.00%
2015-10-20 0 2.470 2.470 2.480 1.960 2.840 20,763,252 52,757,487 2.5409 15.44 15.44 15.50 12.25 17.75 3,322,120 15.881 -0.40%
2015-10-19 0 2.480 2.470 2.490 2.250 2.500 12,000,402 28,742,868 2.3952 15.50 15.44 15.56 14.06 15.63 1,920,064 14.970 7.83%
2015-10-16 0 2.300 2.300 2.310 1.690 2.300 23,251,248 47,642,365 2.0490 14.37 14.37 14.44 10.56 14.37 3,720,200 12.806 23.66%
2015-10-15 0 1.860 1.860 1.870 1.620 1.890 9,372,253 16,275,814 1.7366 11.63 11.63 11.69 10.13 11.81 1,499,560 10.854 3.33%
2015-10-14 0 1.800 1.790 1.800 1.750 2.070 12,251,680 22,152,814 1.8081 11.25 11.19 11.25 10.94 12.94 1,960,269 11.301 -9.55%
2015-10-13 0 1.990 1.970 1.990 1.950 2.600 20,096,278 47,067,688 2.3421 12.44 12.31 12.44 12.19 16.25 3,215,404 14.638 -21.65%
2015-10-12 0 2.540 2.520 2.540 2.260 2.540 6,498,239 16,040,269 2.4684 15.87 15.75 15.87 14.12 15.87 1,039,718 15.428 9.01%
2015-10-09 0 2.330 2.310 2.320 1.980 2.380 15,538,585 34,324,927 2.2090 14.56 14.44 14.50 12.38 14.88 2,486,174 13.806 20.10%
2015-10-08 0 1.940 1.940 1.950 1.700 1.950 9,016,740 16,892,224 1.8734 12.13 12.13 12.19 10.63 12.19 1,442,678 11.709 8.99%
2015-10-07 0 1.780 1.770 1.780 1.490 2.210 19,746,319 36,579,232 1.8525 11.12 11.06 11.12 9.313 13.81 3,159,411 11.578 -14.42%
2015-10-06 0 2.080 2.060 2.090 2.040 2.220 2,880,969 5,952,336 2.0661 13.00 12.87 13.06 12.75 13.88 460,955 12.913 0.48%
2015-10-05 0 2.070 2.070 2.100 1.960 2.200 5,113,002 10,618,254 2.0767 12.94 12.94 13.12 12.25 13.75 818,080 12.979 4.55%
2015-10-02 0 1.980 1.940 1.980 1.860 2.000 1,944,486 3,778,040 1.9430 12.38 12.13 12.38 11.63 12.50 311,118 12.143 5.32%
2015-09-30 0 1.880 1.860 1.900 1.820 2.030 4,250,524 8,024,534 1.8879 11.75 11.63 11.87 11.38 12.69 680,084 11.799 -3.09%
2015-09-29 0 1.940 1.930 1.950 1.900 2.000 1,700,687 3,295,989 1.9380 12.13 12.06 12.19 11.87 12.50 272,110 12.113 -5.37%
2015-09-25 0 2.050 2.040 2.070 1.870 2.100 8,385,698 17,040,091 2.0320 12.81 12.75 12.94 11.69 13.12 1,341,712 12.700 3.02%
2015-09-24 0 1.990 1.990 2.000 1.640 1.990 8,067,083 15,300,430 1.8966 12.44 12.44 12.50 10.25 12.44 1,290,733 11.854 22.84%
2015-09-23 0 1.620 1.620 1.630 1.600 1.750 7,536,126 12,367,604 1.6411 10.13 10.13 10.19 10.00 10.94 1,205,780 10.257 -10.00%
2015-09-22 0 1.800 1.770 1.790 1.680 1.900 16,700,728 29,476,893 1.7650 11.25 11.06 11.19 10.50 11.87 2,672,116 11.031 1.12%
2015-09-21 0 1.780 1.760 1.780 1.520 1.780 6,014,045 9,894,124 1.6452 11.12 11.00 11.12 9.500 11.12 962,247 10.282 14.84%
2015-09-18 0 1.550 1.540 1.560 1.500 1.560 4,724,202 7,266,079 1.5381 9.687 9.625 9.750 9.375 9.750 755,872 9.6128 5.44%
2015-09-17 0 1.470 1.460 1.470 1.380 1.520 4,135,698 6,085,800 1.4715 9.188 9.125 9.188 8.625 9.500 661,712 9.1971 0.00%
2015-09-16 0 1.470 1.450 1.470 1.340 1.510 20,962,505 29,925,589 1.4276 9.188 9.063 9.188 8.375 9.437 3,354,001 8.9224 11.36%
2015-09-15 0 1.320 1.300 1.320 1.300 1.380 1,047,584 1,395,683 1.3323 8.250 8.125 8.250 8.125 8.625 167,613 8.3268 0.00%
2015-09-14 0 1.320 1.300 1.320 1.250 1.390 2,938,660 3,891,231 1.3242 8.250 8.125 8.250 7.813 8.687 470,186 8.2759 2.33%
2015-09-11 0 1.290 1.280 1.300 1.260 1.320 889,133 1,155,023 1.2990 8.062 8.000 8.125 7.875 8.250 142,261 8.1190 3.20%
2015-09-10 0 1.250 1.240 1.270 1.210 1.310 618,043 785,204 1.2705 7.813 7.750 7.937 7.563 8.187 98,887 7.9404 -4.58%
2015-09-09 0 1.310 1.310 1.320 1.260 1.330 1,723,054 2,251,642 1.3068 8.187 8.187 8.250 7.875 8.313 275,689 8.1673 2.34%
2015-09-08 0 1.280 1.250 1.280 1.170 1.300 2,318,829 2,914,897 1.2571 8.000 7.813 8.000 7.312 8.125 371,013 7.8566 8.47%
2015-09-07 0 1.180 1.150 1.180 1.150 1.240 346,414 407,609 1.1767 7.375 7.187 7.375 7.187 7.750 55,426 7.3541 0.00%
2015-09-04 0 1.180 1.160 1.200 1.150 1.260 694,698 821,885 1.1831 7.375 7.250 7.500 7.187 7.875 111,152 7.3943 7.27%
2015-09-02 0 1.100 1.080 1.100 1.060 1.160 702,440 775,859 1.1045 6.875 6.750 6.875 6.625 7.250 112,390 6.9032 -6.78%
2015-09-01 0 1.180 1.140 1.170 1.110 1.280 695,160 819,979 1.1796 7.375 7.125 7.312 6.938 8.000 111,226 7.3722 -6.35%
2015-08-31 0 1.260 1.260 1.270 1.170 1.350 6,162,872 7,808,878 1.2671 7.875 7.875 7.937 7.312 8.438 986,060 7.9193 8.62%
2015-08-28 0 1.160 1.150 1.180 1.010 1.210 1,860,755 2,101,135 1.1292 7.250 7.187 7.375 6.312 7.563 297,721 7.0574 18.37%
2015-08-27 0 0.980 0.970 0.990 0.920 1.090 12,514,937 12,476,662 0.9969 6.125 6.063 6.188 5.750 6.813 2,002,390 6.2309 11.36%
2015-08-26 0 0.880 0.860 0.880 0.850 0.890 843,892 732,721 0.8683 5.500 5.375 5.500 5.313 5.562 135,023 5.4266 1.15%
2015-08-25 0 0.870 0.790 0.890 0.800 0.950 1,088,015 954,852 0.8776 5.438 4.938 5.562 5.000 5.937 174,082 5.4851 2.35%
2015-08-24 0 0.850 0.800 0.850 0.810 0.940 1,762,880 1,517,799 0.8610 5.313 5.000 5.313 5.063 5.875 282,061 5.3811 -18.27%
2015-08-21 0 1.040 1.020 1.030 1.000 1.150 3,607,715 3,771,552 1.0454 6.500 6.375 6.437 6.250 7.187 577,234 6.5338 -8.77%
2015-08-20 0 1.140 1.150 1.190 1.030 1.200 1,003,940 1,148,834 1.1443 7.125 7.187 7.438 6.437 7.500 160,630 7.1520 -4.20%
2015-08-19 0 1.190 1.180 1.190 1.160 1.260 1,236,235 1,477,878 1.1955 7.438 7.375 7.438 7.250 7.875 197,798 7.4717 -4.03%
2015-08-18 0 1.240 1.220 1.250 1.220 1.370 2,019,320 2,583,770 1.2795 7.750 7.625 7.813 7.625 8.563 323,091 7.9970 -0.80%
2015-08-17 0 1.250 1.240 1.250 1.160 1.260 2,540,311 3,151,756 1.2407 7.813 7.750 7.813 7.250 7.875 406,450 7.7544 -2.34%
2015-08-14 0 1.280 1.260 1.270 1.260 1.320 1,144,328 1,469,236 1.2839 8.000 7.875 7.937 7.875 8.250 183,092 8.0246 -1.54%
2015-08-13 0 1.300 1.290 1.300 1.290 1.380 4,081,785 5,359,657 1.3131 8.125 8.062 8.125 8.062 8.625 653,086 8.2067 1.56%
2015-08-12 0 1.280 1.270 1.280 1.270 1.360 4,037,280 5,219,560 1.2928 8.000 7.937 8.000 7.937 8.500 645,965 8.0803 -7.25%
2015-08-11 0 1.380 1.360 1.380 1.330 1.440 13,151,748 17,821,777 1.3551 8.625 8.500 8.625 8.313 9.000 2,104,280 8.4693 2.99%
2015-08-10 0 1.340 1.330 1.340 1.240 1.430 4,746,789 6,170,440 1.2999 8.375 8.313 8.375 7.750 8.937 759,486 8.1245 -6.94%
2015-08-07 0 1.440 1.430 1.440 1.370 1.650 20,927,075 31,020,191 1.4823 9.000 8.937 9.000 8.563 10.31 3,348,332 9.2644 5.11%
2015-08-06 0 1.370 1.360 1.380 1.290 1.400 18,120,111 24,272,777 1.3395 8.563 8.500 8.625 8.062 8.750 2,899,218 8.3722 3.01%
2015-08-05 0 1.330 1.330 1.340 1.150 1.350 33,561,848 42,806,804 1.2755 8.313 8.313 8.375 7.187 8.438 5,369,896 7.9716 13.68%
2015-08-04 0 1.170 1.160 1.190 0.890 1.250 17,832,138 19,757,850 1.1080 7.312 7.250 7.438 5.562 7.813 2,853,142 6.9249 25.81%
2015-08-03 0 0.930 0.930 0.950 0.920 0.980 1,259,800 1,182,645 0.9388 5.813 5.813 5.937 5.750 6.125 201,568 5.8672 0.00%
2015-07-31 0 0.930 0.900 0.940 0.840 0.940 5,687,208 5,150,540 0.9056 5.813 5.625 5.875 5.250 5.875 909,953 5.6602 1.09%
2015-07-30 0 0.920 0.900 0.920 0.880 0.950 2,037,080 1,872,482 0.9192 5.750 5.625 5.750 5.500 5.937 325,933 5.7450 3.37%
2015-07-29 0 0.890 0.890 0.900 0.880 0.950 1,495,225 1,363,295 0.9118 5.562 5.562 5.625 5.500 5.937 239,236 5.6985 -3.26%
2015-07-28 0 0.920 0.920 0.940 0.920 1.000 3,112,421 2,993,313 0.9617 5.750 5.750 5.875 5.750 6.250 497,987 6.0108 -3.16%
2015-07-27 0 0.950 0.950 0.970 0.930 1.070 6,173,774 6,091,625 0.9867 5.937 5.937 6.063 5.813 6.688 987,804 6.1668 -9.52%
2015-07-24 0 1.050 1.060 1.070 0.950 1.130 18,580,160 19,391,529 1.0437 6.562 6.625 6.688 5.937 7.062 2,972,826 6.5229 0.96%
2015-07-23 0 1.040 1.030 1.040 0.820 1.050 19,597,841 18,877,755 0.9633 6.500 6.437 6.500 5.125 6.562 3,135,655 6.0204 16.85%
2015-07-22 0 0.890 0.880 0.900 0.730 0.910 7,265,017 6,007,582 0.8269 5.562 5.500 5.625 4.563 5.688 1,162,403 5.1682 12.66%
2015-07-21 0 0.790 0.770 0.800 0.530 0.790 6,002,944 3,997,096 0.6659 4.938 4.812 5.000 3.312 4.938 960,471 4.1616 25.40%
2015-07-20 0 0.630 0.630 0.640 0.620 0.650 489,008 307,669 0.6292 3.937 3.937 4.000 3.875 4.062 78,241 3.9323 0.00%
2015-07-17 0 0.630 0.630 0.640 0.610 0.690 2,274,908 1,497,881 0.6584 3.937 3.937 4.000 3.813 4.312 363,985 4.1152 0.00%
2015-07-16 0 0.630 0.630 0.640 0.590 0.630 554,095 341,312 0.6160 3.937 3.937 4.000 3.687 3.937 88,655 3.8499 8.62%
2015-07-15 0 0.580 0.580 0.590 0.580 0.620 386,436 226,362 0.5858 3.625 3.625 3.687 3.625 3.875 61,830 3.6611 -3.33%
2015-07-14 0 0.600 0.590 0.610 0.580 0.630 1,021,131 613,345 0.6007 3.750 3.687 3.813 3.625 3.937 163,381 3.7541 -1.64%
2015-07-13 0 0.610 0.600 0.640 0.600 0.660 2,013,328 1,257,172 0.6244 3.813 3.750 4.000 3.750 4.125 322,132 3.9027 -3.17%
2015-07-10 0 0.630 0.630 0.640 0.580 0.670 2,244,238 1,384,903 0.6171 3.937 3.937 4.000 3.625 4.188 359,078 3.8568 8.62%
2015-07-09 0 0.580 0.580 0.590 0.530 0.600 2,293,660 1,306,791 0.5697 3.625 3.625 3.687 3.312 3.750 366,986 3.5609 16.00%
2015-07-08 0 0.500 0.480 0.510 0.450 0.580 6,204,037 3,082,968 0.4969 3.125 3.000 3.187 2.812 3.625 992,646 3.1058 -10.71%
2015-07-07 0 0.560 0.530 0.560 0.530 0.650 2,076,003 1,156,940 0.5573 3.500 3.312 3.500 3.312 4.062 332,160 3.4831 -8.20%
2015-07-06 0 0.610 0.610 0.690 0.410 0.830 3,622,674 2,187,304 0.6038 3.813 3.813 4.312 2.562 5.187 579,628 3.7736 -31.46%
2015-07-03 0 0.890 0.850 0.900 0.730 0.900 1,028,747 885,817 0.8611 5.562 5.313 5.625 4.563 5.625 164,600 5.3816 -9.18%
2015-07-02 0 0.980 0.970 0.990 0.960 1.040 594,521 590,034 0.9925 6.125 6.063 6.188 6.000 6.500 95,123 6.2028 -2.00%
2015-06-30 0 1.000 1.000 1.020 0.900 1.040 1,677,356 1,633,880 0.9741 6.250 6.250 6.375 5.625 6.500 268,377 6.0880 2.04%
2015-06-29 0 0.980 0.950 0.980 0.900 1.030 1,614,644 1,544,673 0.9567 6.125 5.937 6.125 5.625 6.437 258,343 5.9792 -4.85%
2015-06-26 0 1.030 1.030 1.050 0.920 1.090 4,348,457 4,365,845 1.0040 6.437 6.437 6.562 5.750 6.813 695,753 6.2750 9.57%
2015-06-25 0 0.940 0.920 0.940 0.850 0.960 1,436,625 1,307,332 0.9100 5.875 5.750 5.875 5.313 6.000 229,860 5.6875 8.05%
2015-06-24 0 0.870 0.870 0.880 0.860 0.900 1,815,758 1,586,021 0.8735 5.438 5.438 5.500 5.375 5.625 290,521 5.4592 -5.43%
2015-06-23 0 0.920 0.910 0.920 0.900 0.950 791,439 726,561 0.9180 5.750 5.688 5.750 5.625 5.937 126,630 5.7377 -1.08%
2015-06-22 0 0.930 0.920 0.930 0.910 0.960 1,217,552 1,135,674 0.9328 5.813 5.750 5.813 5.688 6.000 194,808 5.8297 -4.12%
2015-06-19 0 0.970 0.950 0.970 0.910 0.980 2,148,920 2,032,474 0.9458 6.063 5.937 6.063 5.688 6.125 343,827 5.9113 1.04%
2015-06-18 0 0.960 0.940 0.970 0.870 1.090 3,016,023 2,829,663 0.9382 6.000 5.875 6.063 5.438 6.813 482,564 5.8638 -7.25%
2015-06-17 0 0.207 0.207 0.210 0.200 0.217 14,369,296 2,942,800 0.2048 6.469 6.469 6.562 6.250 6.781 459,817 6.3999 -1.43%
2015-06-16 0 0.210 0.209 0.211 0.208 0.225 17,637,670 3,761,659 0.2133 6.562 6.531 6.594 6.500 7.031 564,405 6.6648 -3.23%
2015-06-15 0 0.217 0.217 0.218 0.201 0.227 20,291,851 4,294,969 0.2117 6.781 6.781 6.812 6.281 7.094 649,339 6.6144 3.33%
2015-06-12 0 0.210 0.207 0.210 0.198 0.214 28,755,247 5,845,773 0.2033 6.562 6.469 6.562 6.187 6.688 920,168 6.3529 -1.87%
2015-06-11 0 0.214 0.213 0.215 0.208 0.230 10,335,618 2,253,557 0.2180 6.688 6.656 6.719 6.500 7.188 330,740 6.8137 -3.17%
2015-06-10 0 0.221 0.219 0.221 0.211 0.234 13,712,094 3,067,597 0.2237 6.906 6.844 6.906 6.594 7.312 438,787 6.9911 -1.78%
2015-06-09 0 0.225 0.225 0.226 0.220 0.245 13,410,640 3,038,145 0.2265 7.031 7.031 7.062 6.875 7.656 429,140 7.0796 -9.27%
2015-06-08 0 0.248 0.243 0.249 0.231 0.255 28,417,140 6,865,353 0.2416 7.750 7.594 7.781 7.219 7.969 909,348 7.5497 -2.75%
2015-06-05 0 0.255 0.250 0.255 0.247 0.270 23,913,428 6,076,682 0.2541 7.969 7.813 7.969 7.719 8.438 765,230 7.9410 -5.56%
2015-06-04 0 0.270 0.265 0.270 0.250 0.290 42,270,399 11,314,889 0.2677 8.438 8.281 8.438 7.813 9.062 1,352,653 8.3650 -1.82%
2015-06-03 0 0.275 0.270 0.275 0.270 0.280 15,311,822 4,239,229 0.2769 8.594 8.438 8.594 8.438 8.750 489,978 8.6519 -1.79%
2015-06-02 0 0.280 0.280 0.285 0.270 0.290 30,387,887 8,561,048 0.2817 8.750 8.750 8.906 8.438 9.062 972,412 8.8039 -1.75%
2015-06-01 0 0.285 0.280 0.285 0.255 0.300 53,533,934 14,890,441 0.2781 8.906 8.750 8.906 7.969 9.375 1,713,086 8.6922 1.79%
2015-05-29 0 0.280 0.275 0.280 0.255 0.310 100,986,820 29,357,364 0.2907 8.750 8.594 8.750 7.969 9.688 3,231,578 9.0845 3.70%
2015-05-28 0 0.270 0.265 0.270 0.235 0.270 81,600,505 21,130,191 0.2589 8.438 8.281 8.438 7.344 8.438 2,611,216 8.0921 9.31%
2015-05-27 0 0.247 0.246 0.248 0.230 0.250 57,728,088 13,926,556 0.2412 7.719 7.688 7.750 7.188 7.813 1,847,299 7.5389 5.11%
2015-05-26 0 0.235 0.235 0.236 0.218 0.248 65,465,548 15,221,095 0.2325 7.344 7.344 7.375 6.812 7.750 2,094,898 7.2658 4.44%
2015-05-22 0 0.225 0.225 0.226 0.220 0.247 100,969,767 23,343,426 0.2312 7.031 7.031 7.062 6.875 7.719 3,231,033 7.2248 -11.76%
2015-05-21 0 0.255 0.255 0.260 0.207 0.300 288,652,838 76,604,938 0.2654 7.969 7.969 8.125 6.469 9.375 9,236,891 8.2934 23.19%
2015-05-20 0 0.207 0.204 0.207 0.204 0.215 28,385,115 5,923,849 0.2087 6.469 6.375 6.469 6.375 6.719 908,324 6.5217 1.47%
2015-05-19 0 0.204 0.204 0.205 0.188 0.238 107,601,632 23,415,612 0.2176 6.375 6.375 6.406 5.875 7.438 3,443,252 6.8004 -2.86%
2015-05-18 0 0.210 0.207 0.210 0.167 0.210 106,411,661 20,908,489 0.1965 6.562 6.469 6.562 5.219 6.562 3,405,173 6.1402 21.39%
2015-05-15 0 0.173 0.170 0.173 0.165 0.176 13,028,684 2,195,264 0.1685 5.406 5.313 5.406 5.156 5.500 416,918 5.2655 1.17%
2015-05-14 0 0.171 0.171 0.173 0.169 0.175 5,621,121 967,487 0.1721 5.344 5.344 5.406 5.281 5.469 179,876 5.3786 -1.16%
2015-05-13 0 0.173 0.171 0.173 0.164 0.173 13,374,330 2,260,737 0.1690 5.406 5.344 5.406 5.125 5.406 427,979 5.2824 5.49%
2015-05-12 0 0.164 0.164 0.165 0.160 0.169 16,805,515 2,734,744 0.1627 5.125 5.125 5.156 5.000 5.281 537,776 5.0853 -3.53%
2015-05-11 0 0.170 0.170 0.171 0.166 0.173 7,992,550 1,358,676 0.1700 5.313 5.313 5.344 5.187 5.406 255,762 5.3123 -1.16%
2015-05-08 0 0.172 0.171 0.172 0.165 0.173 11,783,960 2,001,092 0.1698 5.375 5.344 5.375 5.156 5.406 377,087 5.3067 -0.58%
2015-05-07 0 0.173 0.173 0.175 0.172 0.182 8,045,852 1,408,567 0.1751 5.406 5.406 5.469 5.375 5.687 257,467 5.4709 -4.95%
2015-05-06 0 0.182 0.180 0.182 0.176 0.186 31,990,978 5,785,005 0.1808 5.687 5.625 5.687 5.500 5.813 1,023,711 5.6510 4.60%
2015-05-05 0 0.174 0.172 0.173 0.170 0.184 40,901,604 7,121,643 0.1741 5.437 5.375 5.406 5.313 5.750 1,308,851 5.4411 -4.40%
2015-05-04 0 0.182 0.182 0.184 0.180 0.199 74,900,902 13,865,795 0.1851 5.687 5.687 5.750 5.625 6.219 2,396,829 5.7851 -14.15%
2015-04-30 0 0.212 0.214 0.215 0.207 0.231 49,915,224 10,793,982 0.2162 6.625 6.688 6.719 6.469 7.219 1,597,287 6.7577 -7.83%
2015-04-29 0 0.230 0.228 0.229 0.177 0.245 138,602,288 29,794,349 0.2150 7.188 7.125 7.156 5.531 7.656 4,435,273 6.7176 29.94%
2015-04-28 0 0.177 0.176 0.177 0.168 0.178 12,851,924 2,224,681 0.1731 5.531 5.500 5.531 5.250 5.563 411,262 5.4094 5.36%
2015-04-27 0 0.168 0.168 0.169 0.164 0.173 7,787,777 1,316,076 0.1690 5.250 5.250 5.281 5.125 5.406 249,209 5.2810 -1.18%
2015-04-24 0 0.170 0.168 0.170 0.162 0.178 16,495,896 2,765,360 0.1676 5.313 5.250 5.313 5.063 5.563 527,869 5.2387 -2.30%
2015-04-23 0 0.174 0.173 0.174 0.163 0.178 21,605,024 3,655,133 0.1692 5.437 5.406 5.437 5.094 5.563 691,361 5.2869 6.75%
2015-04-22 0 0.163 0.163 0.165 0.153 0.166 12,246,620 1,960,801 0.1601 5.094 5.094 5.156 4.781 5.187 391,892 5.0034 2.52%
2015-04-21 0 0.159 0.156 0.160 0.150 0.164 11,275,135 1,779,065 0.1578 4.969 4.875 5.000 4.688 5.125 360,804 4.9308 1.92%
2015-04-20 0 0.156 0.155 0.157 0.150 0.179 23,208,440 3,686,262 0.1588 4.875 4.844 4.906 4.688 5.594 742,670 4.9635 -12.85%
2015-04-17 0 0.179 0.176 0.180 0.176 0.195 18,767,602 3,423,054 0.1824 5.594 5.500 5.625 5.500 6.094 600,563 5.6997 -3.24%
2015-04-16 0 0.185 0.185 0.186 0.178 0.192 56,743,760 10,478,331 0.1847 5.781 5.781 5.813 5.563 6.000 1,815,800 5.7706 6.32%
2015-04-15 0 0.174 0.174 0.175 0.149 0.180 87,577,207 14,504,181 0.1656 5.437 5.437 5.469 4.656 5.625 2,802,471 5.1755 19.18%
2015-04-14 0 0.146 0.146 0.148 0.144 0.158 25,621,470 3,853,280 0.1504 4.562 4.562 4.625 4.500 4.938 819,887 4.6998 -3.95%
2015-04-13 0 0.152 0.149 0.150 0.140 0.153 45,048,316 6,580,752 0.1461 4.750 4.656 4.688 4.375 4.781 1,441,546 4.5651 4.83%
2015-04-10 0 0.145 0.143 0.145 0.137 0.150 30,290,083 4,246,159 0.1402 4.531 4.469 4.531 4.281 4.688 969,283 4.3807 5.07%
2015-04-09 0 0.138 0.137 0.138 0.137 0.165 69,705,365 10,134,150 0.1454 4.312 4.281 4.312 4.281 5.156 2,230,572 4.5433 0.73%
2015-04-08 0 0.137 0.130 0.137 0.125 0.137 11,911,604 1,592,586 0.1337 4.281 4.062 4.281 3.906 4.281 381,171 4.1781 6.20%
2015-04-02 0 0.129 0.129 0.130 0.123 0.134 10,903,193 1,409,561 0.1293 4.031 4.031 4.062 3.844 4.188 348,902 4.0400 -3.73%
2015-04-01 0 0.134 0.131 0.134 0.127 0.135 3,887,947 507,906 0.1306 4.188 4.094 4.188 3.969 4.219 124,414 4.0824 0.75%
2015-03-31 0 0.133 0.131 0.134 0.128 0.133 4,526,722 595,782 0.1316 4.156 4.094 4.188 4.000 4.156 144,855 4.1130 4.72%
2015-03-30 0 0.127 0.127 0.129 0.126 0.130 6,021,069 772,940 0.1284 3.969 3.969 4.031 3.938 4.062 192,674 4.0116 -0.78%
2015-03-27 0 0.128 0.127 0.128 0.124 0.132 21,044,900 2,643,256 0.1256 4.000 3.969 4.000 3.875 4.125 673,437 3.9250 -3.03%
2015-03-26 0 0.132 0.130 0.133 0.128 0.139 21,205,100 2,786,240 0.1314 4.125 4.062 4.156 4.000 4.344 678,563 4.1061 -5.04%
2015-03-25 0 0.139 0.139 0.141 0.138 0.152 27,349,710 3,847,998 0.1407 4.344 4.344 4.406 4.312 4.750 875,191 4.3968 -5.44%
2015-03-24 0 0.147 0.147 0.150 0.145 0.148 1,279,279 187,599 0.1466 4.594 4.594 4.688 4.531 4.625 40,937 4.5826 -2.00%
2015-03-23 0 0.150 0.151 0.152 0.145 0.155 2,600,990 388,498 0.1494 4.688 4.719 4.750 4.531 4.844 83,232 4.6677 0.00%
2015-03-20 0 0.150 0.145 0.152 0.148 0.152 3,082,528 462,049 0.1499 4.688 4.531 4.750 4.625 4.750 98,641 4.6842 0.67%
2015-03-19 0 0.149 0.150 0.152 0.148 0.152 2,979,988 445,837 0.1496 4.656 4.688 4.750 4.625 4.750 95,360 4.6753 -1.32%
2015-03-18 0 0.151 0.151 0.153 0.150 0.157 6,565,300 994,392 0.1515 4.719 4.719 4.781 4.688 4.906 210,090 4.7332 -2.58%
2015-03-17 0 0.155 0.155 0.156 0.151 0.164 15,318,970 2,424,440 0.1583 4.844 4.844 4.875 4.719 5.125 490,207 4.9457 0.65%
2015-03-16 0 0.154 0.154 0.155 0.150 0.154 5,160,475 779,847 0.1511 4.812 4.812 4.844 4.688 4.812 165,135 4.7225 0.00%
2015-03-13 0 0.154 0.152 0.154 0.150 0.162 6,328,480 973,963 0.1539 4.812 4.750 4.812 4.688 5.063 202,511 4.8094 -1.28%
2015-03-12 0 0.156 0.155 0.156 0.153 0.164 10,871,805 1,724,174 0.1586 4.875 4.844 4.875 4.781 5.125 347,898 4.9560 1.96%
2015-03-11 0 0.153 0.153 0.154 0.146 0.158 6,160,100 942,137 0.1529 4.781 4.781 4.812 4.562 4.938 197,123 4.7794 2.00%
2015-03-10 0 0.150 0.149 0.150 0.140 0.152 4,061,600 601,434 0.1481 4.688 4.656 4.688 4.375 4.750 129,971 4.6274 2.04%
2015-03-09 0 0.147 0.147 0.149 0.145 0.149 3,878,310 570,080 0.1470 4.594 4.594 4.656 4.531 4.656 124,106 4.5935 -1.34%
2015-03-06 0 0.149 0.149 0.151 0.148 0.153 2,303,386 343,133 0.1490 4.656 4.656 4.719 4.625 4.781 73,708 4.6553 0.00%
2015-03-05 0 0.149 0.149 0.150 0.149 0.159 4,234,320 647,435 0.1529 4.656 4.656 4.688 4.656 4.969 135,498 4.7782 -4.49%
2015-03-04 0 0.156 0.156 0.159 0.150 0.159 8,457,400 1,322,897 0.1564 4.875 4.875 4.969 4.688 4.969 270,637 4.8881 0.00%
2015-03-03 0 0.156 0.156 0.158 0.147 0.160 9,512,800 1,436,467 0.1510 4.875 4.875 4.938 4.594 5.000 304,410 4.7189 0.65%
2015-03-02 0 0.155 0.155 0.160 0.153 0.161 5,149,460 805,992 0.1565 4.844 4.844 5.000 4.781 5.031 164,783 4.8912 -4.91%
2015-02-27 0 0.163 0.162 0.163 0.160 0.175 19,602,979 3,267,795 0.1667 5.094 5.063 5.094 5.000 5.469 627,295 5.2093 -3.55%
2015-02-26 0 0.169 0.164 0.169 0.164 0.177 14,916,755 2,505,097 0.1679 5.281 5.125 5.281 5.125 5.531 477,336 5.2481 -3.43%
2015-02-25 0 0.175 0.174 0.177 0.174 0.183 7,412,300 1,319,982 0.1781 5.469 5.437 5.531 5.437 5.719 237,194 5.5650 -1.69%
2015-02-24 0 0.178 0.177 0.178 0.176 0.193 16,535,981 3,038,073 0.1837 5.563 5.531 5.563 5.500 6.031 529,151 5.7414 -3.78%
2015-02-23 0 0.185 0.183 0.185 0.166 0.186 20,175,970 3,597,586 0.1783 5.781 5.719 5.781 5.187 5.813 645,631 5.5722 10.12%
2015-02-18 0 0.168 0.164 0.168 0.162 0.169 8,502,300 1,411,776 0.1660 5.250 5.125 5.250 5.063 5.281 272,074 5.1889 3.70%
2015-02-17 0 0.162 0.161 0.162 0.152 0.170 22,535,460 3,681,651 0.1634 5.063 5.031 5.063 4.750 5.313 721,135 5.1054 0.62%
2015-02-16 0 0.161 0.161 0.163 0.133 0.170 20,342,999 3,131,202 0.1539 5.031 5.031 5.094 4.156 5.313 650,976 4.8100 9.52%
2015-02-13 0 0.147 0.145 0.148 0.145 0.155 4,582,964 675,316 0.1474 4.594 4.531 4.625 4.531 4.844 146,655 4.6048 -3.92%
2015-02-12 0 0.153 0.147 0.153 0.145 0.153 2,549,750 376,196 0.1475 4.781 4.594 4.781 4.531 4.781 81,592 4.6107 5.52%
2015-02-11 0 0.145 0.143 0.146 0.135 0.153 5,709,900 794,067 0.1391 4.531 4.469 4.562 4.219 4.781 182,717 4.3459 -2.03%
2015-02-10 0 0.148 0.146 0.148 0.145 0.156 5,354,427 803,348 0.1500 4.625 4.562 4.625 4.531 4.875 171,342 4.6886 2.07%
2015-02-09 0 0.145 0.143 0.147 0.125 0.166 21,717,572 3,133,250 0.1443 4.531 4.469 4.594 3.906 5.187 694,962 4.5085 -12.12%
2015-02-06 0 0.165 0.161 0.166 0.155 0.170 12,150,915 1,959,687 0.1613 5.156 5.031 5.187 4.844 5.313 388,829 5.0400 0.61%
2015-02-05 0 0.164 0.162 0.164 0.159 0.186 55,653,546 9,151,335 0.1644 5.125 5.063 5.125 4.969 5.813 1,780,913 5.1386 -9.89%
2015-02-04 0 0.182 0.179 0.182 0.178 0.280 146,095,878 33,049,328 0.2262 5.687 5.594 5.687 5.563 8.750 4,675,068 7.0693 -21.89%
2015-02-03 0 0.233 0.229 0.235 0.221 0.247 13,628,961 3,172,549 0.2328 7.281 7.156 7.344 6.906 7.719 436,127 7.2744 -4.12%
2015-02-02 0 0.243 0.243 0.245 0.242 0.255 5,904,796 1,459,709 0.2472 7.594 7.594 7.656 7.562 7.969 188,953 7.7252 -2.80%
2015-01-30 0 0.250 0.248 0.250 0.245 0.270 3,217,680 805,685 0.2504 7.813 7.750 7.813 7.656 8.438 102,966 7.8248 5.49%
2015-01-29 0 0.237 0.237 0.242 0.234 0.243 1,789,718 424,716 0.2373 7.406 7.406 7.562 7.312 7.594 57,271 7.4159 -5.20%
2015-01-28 0 0.250 0.247 0.250 0.245 0.255 3,306,300 823,722 0.2491 7.813 7.719 7.813 7.656 7.969 105,802 7.7855 2.04%
2015-01-27 0 0.245 0.245 0.249 0.244 0.250 3,042,607 749,755 0.2464 7.656 7.656 7.781 7.625 7.813 97,363 7.7006 -2.00%
2015-01-26 0 0.250 0.246 0.250 0.242 0.255 3,835,217 947,174 0.2470 7.813 7.688 7.813 7.562 7.969 122,727 7.7177 0.00%
2015-01-23 0 0.250 0.249 0.250 0.240 0.255 6,165,199 1,530,629 0.2483 7.813 7.781 7.813 7.500 7.969 197,286 7.7584 -1.96%
2015-01-22 0 0.255 0.249 0.255 0.248 0.265 13,283,432 3,381,248 0.2545 7.969 7.781 7.969 7.750 8.281 425,070 7.9546 -1.92%
2015-01-21 0 0.260 0.255 0.260 0.255 0.330 137,680,543 39,186,137 0.2846 8.125 7.969 8.125 7.969 10.31 4,405,777 8.8943 -8.77%
2015-01-20 0 0.285 0.285 0.290 0.200 0.290 52,797,715 13,245,573 0.2509 8.906 8.906 9.062 6.250 9.062 1,689,527 7.8398 39.71%
2015-01-19 0 0.204 0.204 0.205 0.195 0.205 12,527,190 2,543,973 0.2031 6.375 6.375 6.406 6.094 6.406 400,870 6.3461 0.00%
2015-01-16 0 0.204 0.200 0.206 0.195 0.207 3,291,332 658,579 0.2001 6.375 6.250 6.438 6.094 6.469 105,323 6.2530 0.99%
2015-01-15 0 0.202 0.201 0.205 0.185 0.209 4,990,072 985,384 0.1975 6.313 6.281 6.406 5.781 6.531 159,682 6.1709 1.51%
2015-01-14 0 0.199 0.195 0.199 0.171 0.210 3,986,292 774,400 0.1943 6.219 6.094 6.219 5.344 6.562 127,561 6.0708 -9.55%
2015-01-13 0 0.022 0.021 0.022 0.020 0.022 71,965,380 1,499,999 0.0208 6.875 6.562 6.875 6.250 6.875 230,289 6.5135 10.00%
2015-01-12 0 0.020 0.020 0.021 0.020 0.021 23,674,200 486,371 0.0205 6.250 6.250 6.562 6.250 6.562 75,757 6.4201 -4.76%
2015-01-09 0 0.021 0.020 0.021 0.020 0.021 39,606,968 817,675 0.0206 6.562 6.250 6.562 6.250 6.562 126,742 6.4515 -4.55%
2015-01-08 0 0.022 0.021 0.022 0.020 0.022 69,003,000 1,452,462 0.0210 6.875 6.562 6.875 6.250 6.875 220,810 6.5779 4.76%
2015-01-07 0 0.021 0.020 0.021 0.020 0.022 172,461,000 3,529,530 0.0205 6.562 6.250 6.562 6.250 6.875 551,875 6.3955 -8.70%
2015-01-06 0 0.023 0.022 0.023 0.021 0.023 31,807,200 695,965 0.0219 7.188 6.875 7.188 6.562 7.188 101,783 6.8377 4.55%
2015-01-05 0 0.022 0.022 0.023 0.022 0.023 493,632,480 11,297,051 0.0229 6.875 6.875 7.188 6.875 7.188 1,579,624 7.1517 -4.35%
2015-01-02 0 0.023 0.022 0.023 0.022 0.025 181,801,664 4,165,167 0.0229 7.188 6.875 7.188 6.875 7.813 581,765 7.1595 -8.00%
2014-12-31 0 0.025 0.024 0.025 0.024 0.025 22,038,960 548,559 0.0249 7.813 7.500 7.813 7.500 7.813 70,525 7.7783 4.17%
2014-12-30 0 0.024 0.024 0.025 0.023 0.026 102,643,128 2,588,000 0.0252 7.500 7.500 7.813 7.188 8.125 328,458 7.8792 0.00%
2014-12-29 0 0.024 0.023 0.024 0.022 0.024 25,476,847 593,088 0.0233 7.500 7.188 7.500 6.875 7.500 81,526 7.2748 9.09%
2014-12-24 0 0.022 0.022 0.023 0.022 0.023 41,052,000 939,708 0.0229 6.875 6.875 7.188 6.875 7.188 131,366 7.1533 0.00%
2014-12-23 0 0.022 0.022 0.023 0.022 0.023 39,333,360 883,118 0.0225 6.875 6.875 7.188 6.875 7.188 125,867 7.0163 0.00%
2014-12-22 0 0.022 0.022 0.023 0.022 0.024 48,208,000 1,100,072 0.0228 6.875 6.875 7.188 6.875 7.500 154,266 7.1310 -8.33%
2014-12-19 0 0.024 0.024 0.025 0.021 0.025 280,575,000 6,541,959 0.0233 7.500 7.500 7.813 6.562 7.813 897,840 7.2863 4.35%
2014-12-18 0 0.023 0.021 0.023 0.019 0.025 229,693,100 5,132,124 0.0223 7.188 6.562 7.188 5.937 7.813 735,018 6.9823 -8.00%
2014-12-17 0 0.025 0.024 0.025 0.025 0.027 129,459,000 3,300,759 0.0255 7.813 7.500 7.813 7.813 8.438 414,269 7.9677 0.00%
2014-12-16 0 0.025 0.025 0.026 0.025 0.027 122,874,239 3,222,779 0.0262 7.813 7.813 8.125 7.813 8.438 393,198 8.1963 4.17%
2014-12-15 0 0.024 0.024 0.025 0.023 0.026 103,602,000 2,549,550 0.0246 7.500 7.500 7.813 7.188 8.125 331,526 7.6903 4.35%
2014-12-12 0 0.023 0.023 0.024 0.022 0.025 91,259,544 2,145,135 0.0235 7.188 7.188 7.500 6.875 7.813 292,031 7.3456 0.00%
2014-12-11 0 0.023 0.022 0.023 0.021 0.025 272,777,712 6,328,393 0.0232 7.188 6.875 7.188 6.562 7.813 872,889 7.2499 9.52%
2014-12-10 0 0.021 0.020 0.021 0.018 0.025 209,399,296 4,446,167 0.0212 6.562 6.250 6.562 5.625 7.813 670,078 6.6353 5.00%
2014-12-09 0 0.020 0.019 0.020 0.019 0.021 123,221,595 2,424,850 0.0197 6.250 5.937 6.250 5.937 6.562 394,309 6.1496 -4.76%
2014-12-08 0 0.021 0.021 0.022 0.020 0.023 104,146,368 2,176,433 0.0209 6.562 6.562 6.875 6.250 7.188 333,268 6.5306 -8.70%
2014-12-05 0 0.023 0.022 0.023 0.022 0.026 210,686,688 4,780,428 0.0227 7.188 6.875 7.188 6.875 8.125 674,197 7.0905 -8.00%
2014-12-04 0 0.025 0.025 0.026 0.025 0.027 87,912,000 2,274,756 0.0259 7.813 7.813 8.125 7.813 8.438 281,318 8.0861 -7.41%
2014-12-03 0 0.027 0.027 0.028 0.026 0.028 73,721,984 1,963,689 0.0266 8.438 8.438 8.750 8.125 8.750 235,910 8.3239 0.00%
2014-12-02 0 0.027 0.026 0.027 0.026 0.030 290,226,000 7,813,568 0.0269 8.438 8.125 8.438 8.125 9.375 928,723 8.4132 -12.90%
2014-12-01 0 0.031 0.030 0.031 0.030 0.032 64,483,584 1,996,620 0.0310 9.687 9.375 9.687 9.375 10.00 206,347 9.6760 0.00%
2014-11-28 0 0.031 0.030 0.031 0.030 0.032 67,986,980 2,126,247 0.0313 9.687 9.375 9.687 9.375 10.00 217,558 9.7732 -3.13%
2014-11-27 0 0.032 0.031 0.032 0.030 0.034 197,152,150 6,280,409 0.0319 10.00 9.687 10.00 9.375 10.63 630,887 9.9549 -3.03%
2014-11-26 0 0.033 0.032 0.033 0.032 0.035 240,248,795 7,980,887 0.0332 10.31 10.00 10.31 10.00 10.94 768,796 10.381 0.00%
2014-11-25 0 0.033 0.032 0.033 0.031 0.034 196,040,084 6,415,306 0.0327 10.31 10.00 10.31 9.687 10.63 627,328 10.226 -2.94%
2014-11-24 0 0.034 0.033 0.034 0.033 0.038 413,814,600 14,700,972 0.0355 10.63 10.31 10.63 10.31 11.87 1,324,207 11.102 -8.11%
2014-11-21 0 0.037 0.036 0.037 0.035 0.040 342,812,400 12,854,509 0.0375 11.56 11.25 11.56 10.94 12.50 1,097,000 11.718 -2.63%
2014-11-20 0 0.038 0.037 0.038 0.037 0.042 438,129,000 17,121,465 0.0391 11.87 11.56 11.87 11.56 13.12 1,402,013 12.212 -7.32%
2014-11-19 0 0.041 0.041 0.042 0.041 0.047 264,965,900 11,536,946 0.0435 12.81 12.81 13.12 12.81 14.69 847,891 13.607 -8.89%
2014-11-18 0 0.045 0.044 0.045 0.044 0.045 17,330,760 775,585 0.0448 14.06 13.75 14.06 13.75 14.06 55,458 13.985 0.00%
2014-11-17 0 0.045 0.045 0.046 0.044 0.047 49,470,627 2,228,338 0.0450 14.06 14.06 14.38 13.75 14.69 158,306 14.076 0.00%
2014-11-14 0 0.045 0.044 0.045 0.044 0.047 50,529,000 2,259,666 0.0447 14.06 13.75 14.06 13.75 14.69 161,693 13.975 -2.17%
2014-11-13 0 0.046 0.046 0.047 0.045 0.051 156,468,720 7,458,483 0.0477 14.38 14.38 14.69 14.06 15.94 500,700 14.896 0.00%
2014-11-12 0 0.046 0.045 0.046 0.042 0.047 83,317,265 3,729,815 0.0448 14.38 14.06 14.38 13.12 14.69 266,615 13.990 9.52%
2014-11-11 0 0.042 0.042 0.043 0.042 0.044 59,824,478 2,553,335 0.0427 13.12 13.12 13.44 13.12 13.75 191,438 13.338 -4.55%
2014-11-10 0 0.044 0.044 0.045 0.043 0.046 50,191,755 2,241,419 0.0447 13.75 13.75 14.06 13.44 14.38 160,614 13.955 -2.22%
2014-11-07 0 0.045 0.044 0.045 0.044 0.046 30,669,468 1,364,967 0.0445 14.06 13.75 14.06 13.75 14.38 98,142 13.908 0.00%
2014-11-06 0 0.045 0.045 0.047 0.043 0.047 67,637,306 3,074,363 0.0455 14.06 14.06 14.69 13.44 14.69 216,439 14.204 4.65%
2014-11-05 0 0.043 0.043 0.044 0.042 0.044 35,840,926 1,535,481 0.0428 13.44 13.44 13.75 13.12 13.75 114,691 13.388 -2.27%
2014-11-04 0 0.044 0.043 0.044 0.043 0.045 41,957,151 1,843,576 0.0439 13.75 13.44 13.75 13.44 14.06 134,263 13.731 -2.22%
2014-11-03 0 0.045 0.044 0.045 0.044 0.045 22,552,200 999,068 0.0443 14.06 13.75 14.06 13.75 14.06 72,167 13.844 0.00%
2014-10-31 0 0.045 0.044 0.045 0.044 0.048 173,667,300 7,895,805 0.0455 14.06 13.75 14.06 13.75 15.00 555,735 14.208 -6.25%
2014-10-30 0 0.048 0.046 0.048 0.046 0.048 43,727,976 2,055,306 0.0470 15.00 14.38 15.00 14.38 15.00 139,930 14.688 -2.04%
2014-10-29 0 0.049 0.048 0.049 0.047 0.053 118,658,422 5,878,623 0.0495 15.31 15.00 15.31 14.69 16.56 379,707 15.482 -3.92%
2014-10-28 0 0.051 0.050 0.051 0.047 0.051 112,813,200 5,477,433 0.0486 15.94 15.63 15.94 14.69 15.94 361,002 15.173 0.00%
2014-10-27 0 0.051 0.049 0.051 0.045 0.053 197,497,092 9,842,266 0.0498 15.94 15.31 15.94 14.06 16.56 631,991 15.573 2.00%
2014-10-24 0 0.050 0.049 0.050 0.041 0.051 235,997,854 11,334,264 0.0480 15.63 15.31 15.63 12.81 15.94 755,193 15.008 16.28%
2014-10-23 0 0.043 0.041 0.043 0.040 0.043 67,990,168 2,777,693 0.0409 13.44 12.81 13.44 12.50 13.44 217,569 12.767 2.38%
2014-10-22 0 0.042 0.041 0.042 0.040 0.043 58,416,622 2,409,594 0.0412 13.12 12.81 13.12 12.50 13.44 186,933 12.890 -2.33%
2014-10-21 0 0.043 0.041 0.043 0.037 0.044 229,918,584 9,225,819 0.0401 13.44 12.81 13.44 11.56 13.75 735,739 12.540 -2.27%
2014-10-20 0 0.044 0.043 0.044 0.042 0.045 44,367,000 1,930,626 0.0435 13.75 13.44 13.75 13.12 14.06 141,974 13.598 -2.22%
2014-10-17 0 0.045 0.043 0.045 0.044 0.047 72,201,000 3,262,656 0.0452 14.06 13.44 14.06 13.75 14.69 231,043 14.121 -4.26%
2014-10-16 0 0.047 0.045 0.047 0.044 0.047 61,666,800 2,776,014 0.0450 14.69 14.06 14.69 13.75 14.69 197,334 14.068 2.17%
2014-10-15 0 0.046 0.045 0.047 0.045 0.049 124,036,320 5,724,869 0.0462 14.38 14.06 14.69 14.06 15.31 396,916 14.423 -6.12%
2014-10-14 0 0.049 0.048 0.049 0.047 0.050 65,020,188 3,149,568 0.0484 15.31 15.00 15.31 14.69 15.63 208,065 15.137 -2.00%
2014-10-13 0 0.050 0.049 0.050 0.047 0.050 101,823,000 4,922,484 0.0483 15.63 15.31 15.63 14.69 15.63 325,834 15.107 0.00%
2014-10-10 0 0.050 0.048 0.050 0.048 0.050 103,644,792 5,051,773 0.0487 15.63 15.00 15.63 15.00 15.63 331,663 15.232 -1.96%
2014-10-09 0 0.051 0.050 0.051 0.049 0.054 164,857,376 8,378,508 0.0508 15.94 15.63 15.94 15.31 16.88 527,544 15.882 -1.92%
2014-10-08 0 0.052 0.051 0.052 0.049 0.055 176,076,000 9,219,414 0.0524 16.25 15.94 16.25 15.31 17.19 563,443 16.363 0.00%
2014-10-07 0 0.052 0.051 0.052 0.047 0.053 123,803,081 6,112,730 0.0494 16.25 15.94 16.25 14.69 16.56 396,170 15.430 0.00%
2014-10-06 0 0.052 0.051 0.052 0.049 0.054 161,075,794 8,227,619 0.0511 16.25 15.94 16.25 15.31 16.88 515,443 15.962 6.12%
2014-10-03 0 0.049 0.047 0.049 0.043 0.050 126,252,396 5,821,109 0.0461 15.31 14.69 15.31 13.44 15.63 404,008 14.408 0.00%
2014-09-30 0 0.049 0.048 0.049 0.047 0.058 632,668,671 32,599,620 0.0515 15.31 15.00 15.31 14.69 18.12 2,024,540 16.102 6.52%
2014-09-29 0 0.046 0.046 0.047 0.045 0.064 696,084,160 35,164,638 0.0505 14.38 14.38 14.69 14.06 20.00 2,227,469 15.787 -28.13%
2014-09-26 0 0.064 0.063 0.064 0.060 0.065 145,863,795 9,059,486 0.0621 20.00 19.69 20.00 18.75 20.31 466,764 19.409 -1.54%
2014-09-25 0 0.065 0.064 0.065 0.063 0.080 951,855,602 66,580,698 0.0699 20.31 20.00 20.31 19.69 25.00 3,045,938 21.859 -14.47%
2014-09-24 0 0.076 0.075 0.076 0.071 0.081 536,344,311 40,036,191 0.0746 23.75 23.44 23.75 22.19 25.31 1,716,302 23.327 -1.30%
2014-09-23 0 0.077 0.076 0.077 0.068 0.085 705,339,135 53,818,355 0.0763 24.06 23.75 24.06 21.25 26.56 2,257,085 23.844 -2.53%
2014-09-22 0 0.079 0.078 0.079 0.078 0.098 440,205,504 36,716,420 0.0834 24.69 24.38 24.69 24.38 30.62 1,408,658 26.065 -2.47%
2014-09-19 0 0.081 0.080 0.081 0.080 0.120 638,634,057 57,951,778 0.0907 25.31 25.00 25.31 25.00 37.50 2,043,629 28.357 -33.61%
2014-09-18 0 0.122 0.122 0.123 0.111 0.139 122,202,900 15,540,859 0.1272 38.13 38.13 38.44 34.69 43.44 391,049 39.741 10.91%
2014-09-17 0 0.110 0.110 0.111 0.102 0.200 182,481,360 21,184,992 0.1161 34.37 34.37 34.69 31.87 62.50 583,940 36.279 -47.37%
2014-09-16 0 0.209 0.191 0.209 0.194 0.229 75,924,305 16,410,871 0.2161 65.31 59.69 65.31 60.63 71.56 242,958 67.546 -7.11%
2014-09-15 0 0.225 0.220 0.225 0.205 0.228 55,377,986 11,849,586 0.2140 70.31 68.75 70.31 64.06 71.25 177,210 66.868 -0.88%
2014-09-12 0 0.227 0.223 0.227 0.220 0.241 16,133,395 3,626,997 0.2248 70.94 69.69 70.94 68.75 75.31 51,627 70.254 -2.58%
2014-09-11 0 0.233 0.229 0.234 0.228 0.239 28,703,080 6,653,986 0.2318 72.81 71.56 73.12 71.25 74.69 91,850 72.444 0.43%
2014-09-10 0 0.232 0.227 0.234 0.225 0.246 126,037,400 29,557,214 0.2345 72.50 70.94 73.12 70.31 76.88 403,320 73.285 -1.28%
2014-09-08 0 0.235 0.233 0.235 0.207 0.330 340,844,307 89,827,807 0.2635 73.44 72.81 73.44 64.69 103.1 1,090,702 82.358 -17.54%
2014-09-05 0 0.285 0.280 0.285 0.270 0.390 222,190,245 73,577,604 0.3311 89.06 87.50 89.06 84.38 121.9 711,009 103.48 0.00%
2014-09-04 0 0.285 0.285 0.290 0.232 0.290 196,520,290 52,371,459 0.2665 89.06 89.06 90.62 72.50 90.62 628,865 83.279 17.77%
2014-09-03 0 0.242 0.238 0.239 0.201 0.320 345,351,906 90,739,399 0.2627 75.62 74.38 74.69 62.81 100.00 1,105,126 82.108 199.10%
2014-09-02 0 0.890 0.880 0.890 0.880 0.970 15,270,648 14,102,749 0.9235 25.28 25.00 25.28 25.00 27.56 537,527 26.236 -4.81%
2014-09-01 0 0.187 0.183 0.187 0.179 0.205 59,937,960 11,469,528 0.1914 26.56 25.99 26.56 25.43 29.12 421,963 27.181 -4.59%
2014-08-29 0 0.196 0.196 0.198 0.190 0.200 53,289,990 10,441,294 0.1959 27.84 27.84 28.12 26.99 28.41 375,162 27.831 3.16%
2014-08-28 0 0.190 0.187 0.190 0.184 0.214 69,884,920 14,020,912 0.2006 26.99 26.56 26.99 26.14 30.40 491,990 28.498 -3.55%
2014-08-27 0 0.197 0.197 0.198 0.196 0.236 109,326,816 23,258,524 0.2127 27.98 27.98 28.12 27.84 33.52 769,661 30.219 -8.80%
2014-08-26 0 0.216 0.215 0.216 0.196 0.227 82,979,172 17,816,795 0.2147 30.68 30.54 30.68 27.84 32.24 584,173 30.499 9.64%
2014-08-25 0 0.197 0.196 0.197 0.196 0.213 32,567,040 6,589,764 0.2023 27.98 27.84 27.98 27.84 30.26 229,272 28.742 -1.50%
2014-08-22 0 0.200 0.200 0.201 0.194 0.207 31,617,108 6,295,223 0.1991 28.41 28.41 28.55 27.56 29.40 222,584 28.282 1.01%
2014-08-21 0 0.198 0.196 0.197 0.176 0.204 64,084,608 12,250,984 0.1912 28.12 27.84 27.98 25.00 28.98 451,156 27.155 10.00%
2014-08-20 0 0.180 0.180 0.181 0.177 0.196 100,090,000 18,135,575 0.1812 25.57 25.57 25.71 25.14 27.84 704,634 25.738 -5.76%
2014-08-19 0 0.191 0.188 0.195 0.183 0.195 61,672,807 11,557,584 0.1874 27.13 26.70 27.70 25.99 27.70 434,177 26.620 6.11%
2014-08-18 0 0.180 0.179 0.180 0.179 0.210 51,337,920 9,507,539 0.1852 25.57 25.43 25.57 25.43 29.83 361,419 26.306 -14.29%
2014-08-15 0 0.210 0.208 0.211 0.204 0.212 4,393,914 914,110 0.2080 29.83 29.55 29.97 28.98 30.11 30,933 29.551 -0.47%
2014-08-14 0 0.211 0.210 0.211 0.209 0.220 6,464,569 1,376,413 0.2129 29.97 29.83 29.97 29.69 31.25 45,511 30.244 -4.09%
2014-08-13 0 0.220 0.219 0.220 0.210 0.221 11,124,672 2,413,853 0.2170 31.25 31.11 31.25 29.83 31.39 78,318 30.821 0.00%
2014-08-12 0 0.220 0.220 0.221 0.217 0.226 16,900,092 3,729,505 0.2207 31.25 31.25 31.39 30.82 32.10 118,977 31.347 -2.65%
2014-08-11 0 0.226 0.224 0.226 0.222 0.229 8,878,642 1,995,099 0.2247 32.10 31.82 32.10 31.53 32.53 62,506 31.919 0.89%
2014-08-08 0 0.224 0.221 0.224 0.220 0.225 4,452,360 989,518 0.2222 31.82 31.39 31.82 31.25 31.96 31,345 31.569 -0.88%
2014-08-07 0 0.226 0.225 0.226 0.223 0.232 30,826,800 6,925,723 0.2247 32.10 31.96 32.10 31.68 32.95 217,021 31.913 -1.31%
2014-08-06 0 0.229 0.229 0.231 0.229 0.238 7,494,876 1,726,950 0.2304 32.53 32.53 32.81 32.53 33.81 52,764 32.730 -2.14%
2014-08-05 0 0.234 0.233 0.234 0.221 0.235 11,117,328 2,535,817 0.2281 33.24 33.10 33.24 31.39 33.38 78,266 32.400 1.30%
2014-08-04 0 0.231 0.227 0.231 0.224 0.233 8,488,500 1,943,988 0.2290 32.81 32.24 32.81 31.82 33.10 59,759 32.530 0.43%
2014-08-01 0 0.230 0.229 0.230 0.220 0.230 9,263,712 2,082,680 0.2248 32.67 32.53 32.67 31.25 32.67 65,217 31.935 0.00%
2014-07-31 0 0.230 0.229 0.230 0.224 0.233 15,189,480 3,477,973 0.2290 32.67 32.53 32.67 31.82 33.10 106,934 32.525 0.00%
2014-07-30 0 0.230 0.228 0.233 0.221 0.233 14,335,500 3,266,422 0.2279 32.67 32.39 33.10 31.39 33.10 100,922 32.366 0.00%
2014-07-29 0 0.230 0.230 0.231 0.217 0.234 14,496,000 3,308,844 0.2283 32.67 32.67 32.81 30.82 33.24 102,052 32.423 0.00%
2014-07-28 0 0.230 0.228 0.230 0.224 0.235 7,431,900 1,706,899 0.2297 32.67 32.39 32.67 31.82 33.38 52,321 32.624 1.32%
2014-07-25 0 0.227 0.227 0.228 0.225 0.231 4,472,273 1,012,005 0.2263 32.24 32.24 32.39 31.96 32.81 31,485 32.143 -0.44%
2014-07-24 0 0.228 0.227 0.228 0.217 0.231 11,058,330 2,489,433 0.2251 32.39 32.24 32.39 30.82 32.81 77,851 31.977 3.64%
2014-07-23 0 0.220 0.219 0.221 0.213 0.236 39,445,020 8,800,198 0.2231 31.25 31.11 31.39 30.26 33.52 277,693 31.690 -6.38%
2014-07-22 0 0.235 0.235 0.239 0.221 0.249 59,178,240 14,012,886 0.2368 33.38 33.38 33.95 31.39 35.37 416,615 33.635 6.82%
2014-07-21 0 0.220 0.219 0.220 0.219 0.290 200,211,300 48,993,551 0.2447 31.25 31.11 31.25 31.11 41.19 1,409,488 34.760 -20.00%
2014-07-18 0 0.275 0.270 0.275 0.260 0.305 61,862,628 17,606,354 0.2846 39.06 38.35 39.06 36.93 43.32 435,513 40.427 1.85%
2014-07-17 0 0.270 0.270 0.275 0.238 0.280 27,062,940 6,878,451 0.2542 38.35 38.35 39.06 33.81 39.77 190,523 36.103 12.97%
2014-07-16 0 0.239 0.238 0.239 0.234 0.243 19,223,615 4,582,724 0.2384 33.95 33.81 33.95 33.24 34.52 135,334 33.862 0.00%
2014-07-15 0 0.239 0.239 0.240 0.233 0.243 56,651,580 13,491,282 0.2381 33.95 33.95 34.09 33.10 34.52 398,827 33.827 0.84%
2014-07-14 0 0.237 0.237 0.238 0.231 0.242 25,598,100 6,041,982 0.2360 33.66 33.66 33.81 32.81 34.37 180,211 33.527 2.60%
2014-07-11 0 0.231 0.230 0.231 0.215 0.236 65,642,760 14,846,928 0.2262 32.81 32.67 32.81 30.54 33.52 462,125 32.128 6.45%
2014-07-10 0 0.217 0.217 0.218 0.213 0.220 8,937,096 1,938,623 0.2169 30.82 30.82 30.97 30.26 31.25 62,917 30.812 -0.91%
2014-07-09 0 0.219 0.217 0.221 0.217 0.222 2,376,216 519,801 0.2188 31.11 30.82 31.39 30.82 31.53 16,729 31.073 -1.79%
2014-07-08 0 0.223 0.221 0.224 0.217 0.230 3,813,000 849,969 0.2229 31.68 31.39 31.82 30.82 32.67 26,844 31.664 0.45%
2014-07-07 0 0.222 0.218 0.222 0.214 0.225 4,980,000 1,091,310 0.2191 31.53 30.97 31.53 30.40 31.96 35,059 31.128 2.78%
2014-07-04 0 0.216 0.216 0.218 0.209 0.219 11,238,008 2,423,398 0.2156 30.68 30.68 30.97 29.69 31.11 79,116 30.631 -1.82%
2014-07-03 0 0.220 0.215 0.220 0.213 0.222 2,220,612 480,555 0.2164 31.25 30.54 31.25 30.26 31.53 15,633 30.740 0.00%
2014-07-02 0 0.220 0.219 0.220 0.210 0.228 4,719,000 1,025,019 0.2172 31.25 31.11 31.25 29.83 32.39 33,222 30.854 0.46%
2014-06-30 0 0.219 0.215 0.219 0.215 0.235 7,335,000 1,611,315 0.2197 31.11 30.54 31.11 30.54 33.38 51,638 31.204 -3.10%
2014-06-27 0 0.226 0.226 0.227 0.220 0.232 15,923,879 3,591,278 0.2255 32.10 32.10 32.24 31.25 32.95 112,104 32.035 -2.16%
2014-06-26 0 0.231 0.229 0.230 0.204 0.235 75,554,200 16,962,102 0.2245 32.81 32.53 32.67 28.98 33.38 531,902 31.890 0.87%
2014-06-25 0 0.229 0.229 0.230 0.206 0.230 55,347,752 12,418,448 0.2244 32.53 32.53 32.67 29.26 32.67 389,648 31.871 5.05%
2014-06-24 0 0.218 0.218 0.220 0.212 0.255 146,969,076 34,259,202 0.2331 30.97 30.97 31.25 30.11 36.22 1,034,662 33.111 -12.10%
2014-06-23 0 0.248 0.247 0.248 0.230 0.260 88,397,874 21,673,395 0.2452 35.23 35.09 35.23 32.67 36.93 622,321 34.827 5.08%
2014-06-20 0 0.236 0.235 0.239 0.222 0.238 78,803,520 18,165,294 0.2305 33.52 33.38 33.95 31.53 33.81 554,777 32.743 3.06%
2014-06-19 0 0.229 0.229 0.230 0.221 0.239 47,703,928 10,955,895 0.2297 32.53 32.53 32.67 31.39 33.95 335,836 32.623 -3.38%
2014-06-18 0 0.237 0.237 0.240 0.210 0.245 142,696,960 33,341,333 0.2337 33.66 33.66 34.09 29.83 34.80 1,004,587 33.189 0.00%
2014-06-17 0 0.237 0.237 0.238 0.210 0.247 214,936,888 49,956,361 0.2324 33.66 33.66 33.81 29.83 35.09 1,513,156 33.015 9.72%
2014-06-16 0 0.216 0.215 0.219 0.175 0.222 144,612,072 28,656,663 0.1982 30.68 30.54 31.11 24.86 31.53 1,018,069 28.148 21.35%
2014-06-13 0 0.178 0.178 0.180 0.171 0.190 90,944,160 16,465,498 0.1811 25.28 25.28 25.57 24.29 26.99 640,247 25.717 -1.66%
2014-06-12 0 0.181 0.180 0.181 0.157 0.181 161,931,416 27,731,623 0.1713 25.71 25.57 25.71 22.30 25.71 1,139,997 24.326 5.23%
2014-06-11 0 0.172 0.171 0.172 0.124 0.175 232,694,280 36,059,600 0.1550 24.43 24.29 24.43 17.61 24.86 1,638,168 22.012 34.37%
2014-06-10 0 0.128 0.128 0.129 0.115 0.132 20,277,000 2,541,664 0.1253 18.18 18.18 18.32 16.34 18.75 142,750 17.805 8.47%
2014-06-09 0 0.118 0.118 0.120 0.110 0.119 7,646,100 894,313 0.1170 16.76 16.76 17.05 15.62 16.90 53,829 16.614 2.61%
2014-06-06 0 0.115 0.112 0.116 0.100 0.121 48,367,816 5,448,912 0.1127 16.34 15.91 16.48 14.20 17.19 340,509 16.002 -6.50%
2014-06-05 0 0.123 0.123 0.124 0.122 0.123 2,550,000 312,330 0.1225 17.47 17.47 17.61 17.33 17.47 17,952 17.398 0.00%
2014-06-04 0 0.123 0.123 0.125 0.122 0.124 1,803,072 221,078 0.1226 17.47 17.47 17.76 17.33 17.61 12,694 17.416 -2.38%
2014-06-03 0 0.126 0.125 0.127 0.122 0.128 4,123,170 513,644 0.1246 17.90 17.76 18.04 17.33 18.18 29,027 17.695 -0.79%
2014-05-30 0 0.127 0.125 0.126 0.121 0.131 6,946,404 885,783 0.1275 18.04 17.76 17.90 17.19 18.61 48,903 18.113 3.25%
2014-05-29 0 0.123 0.122 0.123 0.121 0.125 2,409,000 294,781 0.1224 17.47 17.33 17.47 17.19 17.76 16,959 17.382 -0.81%
2014-05-28 0 0.124 0.123 0.124 0.117 0.128 5,533,872 693,359 0.1253 17.61 17.47 17.61 16.62 18.18 38,958 17.797 -1.59%
2014-05-27 0 0.126 0.126 0.127 0.123 0.138 21,658,324 2,809,031 0.1297 17.90 17.90 18.04 17.47 19.60 152,475 18.423 4.13%
2014-05-26 0 0.121 0.121 0.122 0.119 0.122 3,693,003 445,860 0.1207 17.19 17.19 17.33 16.90 17.33 25,999 17.149 -0.82%
2014-05-23 0 0.122 0.122 0.123 0.122 0.124 885,000 108,645 0.1228 17.33 17.33 17.47 17.33 17.61 6,230 17.438 -1.61%
2014-05-22 0 0.124 0.123 0.124 0.121 0.125 4,956,600 607,468 0.1226 17.61 17.47 17.61 17.19 17.76 34,894 17.409 0.00%
2014-05-21 0 0.124 0.124 0.125 0.122 0.126 2,260,500 278,418 0.1232 17.61 17.61 17.76 17.33 17.90 15,914 17.495 1.64%
2014-05-20 0 0.122 0.122 0.123 0.121 0.126 2,682,330 328,827 0.1226 17.33 17.33 17.47 17.19 17.90 18,884 17.413 -2.40%
2014-05-19 0 0.125 0.125 0.126 0.124 0.130 3,687,900 471,318 0.1278 17.76 17.76 17.90 17.61 18.47 25,963 18.154 0.81%
2014-05-16 0 0.124 0.124 0.125 0.121 0.126 3,504,000 432,651 0.1235 17.61 17.61 17.76 17.19 17.90 24,668 17.539 0.00%
2014-05-15 0 0.124 0.123 0.124 0.121 0.129 11,025,000 1,372,725 0.1245 17.61 17.47 17.61 17.19 18.32 77,616 17.686 -1.59%
2014-05-14 0 0.126 0.126 0.127 0.123 0.131 12,139,500 1,532,308 0.1262 17.90 17.90 18.04 17.47 18.61 85,462 17.930 -1.56%
2014-05-13 0 0.128 0.127 0.128 0.128 0.135 17,154,180 2,217,216 0.1293 18.18 18.04 18.18 18.18 19.18 120,765 18.360 -2.29%
2014-05-12 0 0.131 0.131 0.134 0.130 0.160 29,878,500 4,224,997 0.1414 18.61 18.61 19.03 18.47 22.73 210,345 20.086 1.55%
2014-05-09 0 0.129 0.128 0.131 0.128 0.135 1,524,000 198,195 0.1300 18.32 18.18 18.61 18.18 19.18 10,729 18.473 0.78%
2014-05-08 0 0.128 0.128 0.129 0.128 0.131 744,001 96,060 0.1291 18.18 18.18 18.32 18.18 18.61 5,238 18.340 0.79%
2014-05-07 0 0.127 0.127 0.130 0.127 0.130 1,195,500 153,153 0.1281 18.04 18.04 18.47 18.04 18.47 8,416 18.197 -3.05%
2014-05-05 0 0.131 0.130 0.132 0.131 0.132 525,000 69,000 0.1314 18.61 18.47 18.75 18.61 18.75 3,696 18.669 -0.76%
2014-05-02 0 0.132 0.130 0.133 0.130 0.132 679,800 89,205 0.1312 18.75 18.47 18.89 18.47 18.75 4,786 18.640 1.54%
2014-04-30 0 0.130 0.130 0.132 0.128 0.132 2,410,500 311,709 0.1293 18.47 18.47 18.75 18.18 18.75 16,970 18.368 -0.76%
2014-04-29 0 0.131 0.131 0.133 0.130 0.134 531,300 69,843 0.1315 18.61 18.61 18.89 18.47 19.03 3,740 18.673 -1.50%
2014-04-28 0 0.133 0.133 0.135 0.130 0.140 3,036,000 401,919 0.1324 18.89 18.89 19.18 18.47 19.89 21,373 18.805 -5.67%
2014-04-25 0 0.141 0.140 0.141 0.140 0.144 1,830,000 258,630 0.1413 20.03 19.89 20.03 19.89 20.45 12,883 20.075 -2.76%
2014-04-24 0 0.145 0.145 0.146 0.130 0.156 9,960,000 1,454,415 0.1460 20.60 20.60 20.74 18.47 22.16 70,118 20.742 7.41%
2014-04-23 0 0.135 0.132 0.135 0.127 0.136 4,020,000 530,025 0.1318 19.18 18.75 19.18 18.04 19.32 28,301 18.728 2.27%
2014-04-22 0 0.132 0.132 0.134 0.128 0.135 2,657,268 346,402 0.1304 18.75 18.75 19.03 18.18 19.18 18,707 18.517 -2.22%
2014-04-17 0 0.135 0.135 0.137 0.129 0.140 6,802,500 897,712 0.1320 19.18 19.18 19.46 18.32 19.89 47,890 18.745 1.50%
2014-04-16 0 0.133 0.132 0.135 0.133 0.141 4,899,000 664,173 0.1356 18.89 18.75 19.18 18.89 20.03 34,489 19.258 -5.00%
2014-04-15 0 0.140 0.139 0.141 0.139 0.147 2,401,500 338,739 0.1411 19.89 19.74 20.03 19.74 20.88 16,907 20.036 -4.76%
2014-04-14 0 0.147 0.147 0.148 0.145 0.148 750,588 109,744 0.1462 20.88 20.88 21.02 20.60 21.02 5,284 20.769 -2.65%
2014-04-11 0 0.151 0.151 0.154 0.150 0.154 3,687,600 556,677 0.1510 21.45 21.45 21.87 21.31 21.87 25,961 21.443 -1.31%
2014-04-10 0 0.153 0.153 0.157 0.153 0.157 2,641,500 405,829 0.1536 21.73 21.73 22.30 21.73 22.30 18,596 21.823 -1.92%
2014-04-09 0 0.156 0.154 0.156 0.153 0.157 2,208,363 341,634 0.1547 22.16 21.87 22.16 21.73 22.30 15,547 21.974 0.00%
2014-04-08 0 0.156 0.155 0.158 0.153 0.161 4,187,151 651,269 0.1555 22.16 22.02 22.44 21.73 22.87 29,478 22.094 -0.64%
2014-04-07 0 0.157 0.157 0.158 0.152 0.167 5,709,000 897,027 0.1571 22.30 22.30 22.44 21.59 23.72 40,191 22.319 -1.26%
2014-04-04 0 0.159 0.159 0.160 0.155 0.162 3,276,600 519,262 0.1585 22.59 22.59 22.73 22.02 23.01 23,067 22.511 0.00%
2014-04-03 0 0.159 0.158 0.159 0.157 0.163 3,996,600 635,302 0.1590 22.59 22.44 22.59 22.30 23.15 28,136 22.580 1.27%
2014-04-02 0 0.157 0.157 0.158 0.157 0.161 4,322,160 682,506 0.1579 22.30 22.30 22.44 22.30 22.87 30,428 22.430 -2.48%
2014-04-01 0 0.161 0.160 0.161 0.160 0.172 4,751,085 780,457 0.1643 22.87 22.73 22.87 22.73 24.43 33,448 23.334 -1.83%
2014-03-31 0 0.164 0.162 0.164 0.161 0.176 11,509,800 1,947,133 0.1692 23.30 23.01 23.30 22.87 25.00 81,029 24.030 5.13%
2014-03-28 0 0.156 0.155 0.156 0.155 0.161 2,489,196 390,908 0.1570 22.16 22.02 22.16 22.02 22.87 17,524 22.307 2.63%
2014-03-27 0 0.152 0.152 0.158 0.152 0.166 7,759,620 1,224,618 0.1578 21.59 21.59 22.44 21.59 23.58 54,628 22.418 -8.43%
2014-03-26 0 0.166 0.166 0.169 0.166 0.175 4,582,800 773,506 0.1688 23.58 23.58 24.01 23.58 24.86 32,263 23.975 -0.60%
2014-03-25 0 0.167 0.167 0.169 0.167 0.172 2,930,148 495,664 0.1692 23.72 23.72 24.01 23.72 24.43 20,628 24.028 0.00%
2014-03-24 0 0.167 0.167 0.170 0.167 0.171 3,927,972 664,905 0.1693 23.72 23.72 24.15 23.72 24.29 27,653 24.045 -0.60%
2014-03-21 0 0.168 0.168 0.169 0.165 0.169 7,107,576 1,182,422 0.1664 23.86 23.86 24.01 23.44 24.01 50,037 23.631 2.44%
2014-03-20 0 0.164 0.164 0.165 0.164 0.169 3,311,558 547,178 0.1652 23.30 23.30 23.44 23.30 24.01 23,313 23.471 -0.61%
2014-03-19 0 0.165 0.164 0.165 0.164 0.172 5,910,360 991,671 0.1678 23.44 23.30 23.44 23.30 24.43 41,609 23.833 -0.60%
2014-03-18 0 0.166 0.166 0.169 0.165 0.178 7,822,140 1,317,863 0.1685 23.58 23.58 24.01 23.44 25.28 55,068 23.932 1.22%
2014-03-17 0 0.164 0.164 0.165 0.163 0.184 32,114,191 5,477,996 0.1706 23.30 23.30 23.44 23.15 26.14 226,084 24.230 -8.89%
2014-03-14 0 0.180 0.180 0.182 0.179 0.200 42,169,058 7,818,788 0.1854 25.57 25.57 25.85 25.43 28.41 296,870 26.337 -7.69%
2014-03-13 0 0.195 0.195 0.197 0.190 0.210 41,856,680 8,348,497 0.1995 27.70 27.70 27.98 26.99 29.83 294,671 28.332 -0.51%
2014-03-12 0 0.196 0.196 0.199 0.196 0.220 11,754,540 2,431,760 0.2069 27.84 27.84 28.27 27.84 31.25 82,752 29.386 2.08%
2014-03-11 0 0.192 0.191 0.192 0.190 0.195 3,258,000 623,919 0.1915 27.27 27.13 27.27 26.99 27.70 22,936 27.202 0.52%
2014-03-10 0 0.191 0.190 0.195 0.191 0.198 1,942,500 376,446 0.1938 27.13 26.99 27.70 27.13 28.12 13,675 27.528 0.53%
2014-03-07 0 0.190 0.188 0.191 0.190 0.195 2,028,108 387,774 0.1912 26.99 26.70 27.13 26.99 27.70 14,278 27.159 -2.56%
2014-03-06 0 0.195 0.193 0.195 0.189 0.195 2,887,380 550,671 0.1907 27.70 27.41 27.70 26.85 27.70 20,327 27.090 -0.51%
2014-03-05 0 0.196 0.196 0.197 0.194 0.200 4,850,664 951,048 0.1961 27.84 27.84 27.98 27.56 28.41 34,149 27.850 -2.00%
2014-03-04 0 0.200 0.200 0.201 0.198 0.203 4,476,000 893,817 0.1997 28.41 28.41 28.55 28.12 28.84 31,511 28.365 -1.48%
2014-03-03 0 0.203 0.203 0.207 0.202 0.207 3,327,180 679,506 0.2042 28.84 28.84 29.40 28.69 29.40 23,423 29.010 -0.98%
2014-02-28 0 0.205 0.204 0.205 0.203 0.207 1,893,750 387,465 0.2046 29.12 28.98 29.12 28.84 29.40 13,332 29.063 -0.97%
2014-02-27 0 0.207 0.207 0.209 0.203 0.210 3,060,300 632,991 0.2068 29.40 29.40 29.69 28.84 29.83 21,545 29.381 0.49%
2014-02-26 0 0.206 0.206 0.207 0.205 0.209 1,657,860 341,299 0.2059 29.26 29.26 29.40 29.12 29.69 11,671 29.243 0.98%
2014-02-25 0 0.204 0.204 0.205 0.203 0.212 5,137,980 1,062,702 0.2068 28.98 28.98 29.12 28.84 30.11 36,171 29.380 -3.77%
2014-02-24 0 0.212 0.212 0.213 0.205 0.216 3,367,200 714,274 0.2121 30.11 30.11 30.26 29.12 30.68 23,705 30.132 1.92%
2014-02-21 0 0.208 0.206 0.210 0.205 0.220 5,767,680 1,210,269 0.2098 29.55 29.26 29.83 29.12 31.25 40,604 29.806 -2.35%
2014-02-20 0 0.213 0.212 0.213 0.199 0.224 16,214,793 3,454,821 0.2131 30.26 30.11 30.26 28.27 31.82 114,152 30.265 5.97%
2014-02-19 0 0.201 0.201 0.203 0.200 0.213 4,180,620 854,108 0.2043 28.55 28.55 28.84 28.41 30.26 29,432 29.020 -1.47%
2014-02-18 0 0.204 0.203 0.204 0.198 0.214 14,434,500 2,941,993 0.2038 28.98 28.84 28.98 28.12 30.40 101,619 28.951 -5.12%
2014-02-17 0 0.215 0.213 0.215 0.210 0.245 27,946,790 6,119,283 0.2190 30.54 30.26 30.54 29.83 34.80 196,745 31.103 -12.24%
2014-02-14 0 0.245 0.245 0.246 0.199 0.255 70,284,573 16,997,538 0.2418 34.80 34.80 34.94 28.27 36.22 494,803 34.352 29.63%
2014-02-13 0 0.189 0.189 0.190 0.187 0.191 1,489,120 280,775 0.1886 26.85 26.85 26.99 26.56 27.13 10,483 26.783 1.07%
2014-02-12 0 0.187 0.186 0.189 0.186 0.192 1,515,792 287,857 0.1899 26.56 26.42 26.85 26.42 27.27 10,671 26.975 -1.58%
2014-02-11 0 0.190 0.188 0.190 0.184 0.191 3,363,500 633,660 0.1884 26.99 26.70 26.99 26.14 27.13 23,679 26.760 3.26%
2014-02-10 0 0.184 0.184 0.185 0.180 0.188 3,419,840 627,075 0.1834 26.14 26.14 26.28 25.57 26.70 24,076 26.046 2.22%
2014-02-07 0 0.180 0.180 0.181 0.179 0.182 1,408,032 253,070 0.1797 25.57 25.57 25.71 25.43 25.85 9,913 25.530 -0.55%
2014-02-06 0 0.181 0.183 0.185 0.178 0.181 1,809,000 324,315 0.1793 25.71 25.99 26.28 25.28 25.71 12,735 25.466 1.69%
2014-02-05 0 0.178 0.177 0.179 0.178 0.181 1,291,800 232,513 0.1800 25.28 25.14 25.43 25.28 25.71 9,094 25.567 -1.11%
2014-02-04 0 0.180 0.180 0.186 0.179 0.181 1,613,592 290,312 0.1799 25.57 25.57 26.42 25.43 25.71 11,360 25.556 0.00%
2014-01-30 0 0.180 0.180 0.187 0.180 0.187 700,650 127,937 0.1826 25.57 25.57 26.56 25.57 26.56 4,933 25.937 -1.64%
2014-01-29 0 0.183 0.183 0.184 0.183 0.186 1,525,800 281,535 0.1845 25.99 25.99 26.14 25.99 26.42 10,742 26.210 0.00%
2014-01-28 0 0.183 0.183 0.184 0.175 0.184 2,580,600 462,717 0.1793 25.99 25.99 26.14 24.86 26.14 18,167 25.470 3.39%
2014-01-27 0 0.177 0.177 0.180 0.173 0.184 5,808,000 1,029,747 0.1773 25.14 25.14 25.57 24.57 26.14 40,888 25.184 -6.35%
2014-01-24 0 0.189 0.184 0.189 0.185 0.190 2,152,098 400,923 0.1863 26.85 26.14 26.85 26.28 26.99 15,151 26.462 -2.07%
2014-01-23 0 0.193 0.192 0.193 0.187 0.193 2,517,000 477,516 0.1897 27.41 27.27 27.41 26.56 27.41 17,720 26.948 3.21%
2014-01-22 0 0.187 0.186 0.195 0.186 0.198 3,128,364 603,226 0.1928 26.56 26.42 27.70 26.42 28.12 22,024 27.390 -1.58%
2014-01-21 0 0.190 0.190 0.193 0.188 0.192 1,723,889 327,203 0.1898 26.99 26.99 27.41 26.70 27.27 12,136 26.961 1.06%
2014-01-20 0 0.188 0.187 0.188 0.184 0.195 8,692,980 1,644,613 0.1892 26.70 26.56 26.70 26.14 27.70 61,199 26.873 -3.09%
2014-01-17 0 0.194 0.185 0.194 0.180 0.194 4,228,260 787,399 0.1862 27.56 26.28 27.56 25.57 27.56 29,767 26.452 3.19%
2014-01-16 0 0.188 0.188 0.189 0.186 0.190 1,888,154 355,340 0.1882 26.70 26.70 26.85 26.42 26.99 13,293 26.732 -1.05%
2014-01-15 0 0.190 0.190 0.191 0.188 0.195 965,448 184,026 0.1906 26.99 26.99 27.13 26.70 27.70 6,797 27.076 -0.52%
2014-01-14 0 0.191 0.190 0.191 0.190 0.195 2,133,328 407,097 0.1908 27.13 26.99 27.13 26.99 27.70 15,019 27.106 0.53%
2014-01-13 0 0.190 0.190 0.193 0.185 0.203 4,128,744 791,613 0.1917 26.99 26.99 27.41 26.28 28.84 29,066 27.235 -4.52%
2014-01-10 0 0.199 0.196 0.199 0.191 0.203 1,654,740 327,233 0.1978 28.27 27.84 28.27 27.13 28.84 11,649 28.090 4.74%
2014-01-09 0 0.190 0.190 0.194 0.188 0.195 2,177,313 418,331 0.1921 26.99 26.99 27.56 26.70 27.70 15,328 27.291 1.06%
2014-01-08 0 0.188 0.188 0.189 0.188 0.200 8,188,500 1,570,579 0.1918 26.70 26.70 26.85 26.70 28.41 57,647 27.245 -8.29%
2014-01-07 0 0.205 0.205 0.209 0.180 0.215 8,124,000 1,622,428 0.1997 29.12 29.12 29.69 25.57 30.54 57,193 28.368 -10.87%
2014-01-06 0 0.023 0.023 0.024 0.021 0.024 167,162,700 3,741,015 0.0224 32.67 32.67 34.09 29.83 34.09 117,683 31.789 4.55%
2014-01-03 0 0.022 0.022 0.023 0.022 0.024 72,502,680 1,673,955 0.0231 31.25 31.25 32.67 31.25 34.09 51,042 32.796 -4.35%
2014-01-02 0 0.023 0.023 0.024 0.023 0.025 80,968,488 1,922,650 0.0237 32.67 32.67 34.09 32.67 35.51 57,002 33.730 -8.00%
2013-12-31 0 0.025 0.024 0.025 0.024 0.026 90,135,000 2,251,140 0.0250 35.51 34.09 35.51 34.09 36.93 63,455 35.476 4.17%
2013-12-30 0 0.024 0.024 0.025 0.021 0.026 360,978,000 8,790,698 0.0244 34.09 34.09 35.51 29.83 36.93 254,129 34.592 14.29%
2013-12-27 0 0.021 0.021 0.022 0.021 0.022 57,437,280 1,228,714 0.0214 29.83 29.83 31.25 29.83 31.25 40,436 30.387 -4.55%
2013-12-24 0 0.022 0.021 0.022 0.021 0.022 15,507,000 327,339 0.0211 31.25 29.83 31.25 29.83 31.25 10,917 29.985 0.00%
2013-12-23 0 0.022 0.021 0.022 0.021 0.022 17,982,480 385,666 0.0214 31.25 29.83 31.25 29.83 31.25 12,660 30.464 4.76%
2013-12-20 0 0.021 0.020 0.021 0.020 0.021 45,532,160 943,597 0.0207 29.83 28.41 29.83 28.41 29.83 32,055 29.437 5.00%
2013-12-19 0 0.020 0.020 0.021 0.020 0.023 150,965,058 3,170,986 0.0210 28.41 28.41 29.83 28.41 32.67 106,279 29.836 -9.09%
2013-12-18 0 0.022 0.021 0.022 0.020 0.022 86,271,000 1,807,419 0.0210 31.25 29.83 31.25 28.41 31.25 60,735 29.759 4.76%
2013-12-17 0 0.021 0.021 0.022 0.021 0.022 47,154,600 1,004,509 0.0213 29.83 29.83 31.25 29.83 31.25 33,197 30.259 -4.55%
2013-12-16 0 0.022 0.021 0.022 0.020 0.022 138,330,000 2,893,830 0.0209 31.25 29.83 31.25 28.41 31.25 97,384 29.716 0.00%
2013-12-13 0 0.022 0.021 0.022 0.021 0.023 139,791,000 3,062,160 0.0219 31.25 29.83 31.25 29.83 32.67 98,413 31.115 -4.35%
2013-12-12 0 0.023 0.022 0.023 0.022 0.023 131,463,816 2,956,182 0.0225 32.67 31.25 32.67 31.25 32.67 92,551 31.941 4.55%
2013-12-11 0 0.022 0.022 0.023 0.022 0.023 217,046,448 4,932,597 0.0227 31.25 31.25 32.67 31.25 32.67 152,801 32.281 -8.33%
2013-12-10 0 0.024 0.023 0.024 0.023 0.024 61,917,720 1,447,818 0.0234 34.09 32.67 34.09 32.67 34.09 43,590 33.214 0.00%
2013-12-09 0 0.024 0.023 0.024 0.023 0.025 120,643,200 2,880,069 0.0239 34.09 32.67 34.09 32.67 35.51 84,933 33.910 -4.00%
2013-12-06 0 0.025 0.024 0.025 0.024 0.025 100,402,960 2,468,556 0.0246 35.51 34.09 35.51 34.09 35.51 70,684 34.924 0.00%
2013-12-05 0 0.025 0.024 0.025 0.023 0.025 206,184,512 4,989,191 0.0242 35.51 34.09 35.51 32.67 35.51 145,154 34.372 -3.85%
2013-12-04 0 0.026 0.025 0.026 0.025 0.026 115,425,000 2,892,960 0.0251 36.93 35.51 36.93 35.51 36.93 81,259 35.602 0.00%
2013-12-03 0 0.026 0.025 0.026 0.025 0.026 109,488,000 2,773,710 0.0253 36.93 35.51 36.93 35.51 36.93 77,080 35.985 0.00%
2013-12-02 0 0.026 0.025 0.026 0.024 0.027 282,300,120 7,116,500 0.0252 36.93 35.51 36.93 34.09 38.35 198,739 35.808 -3.70%
2013-11-29 0 0.027 0.026 0.027 0.026 0.029 368,014,320 10,008,796 0.0272 38.35 36.93 38.35 36.93 41.19 259,082 38.632 -6.90%
2013-11-28 0 0.029 0.028 0.029 0.028 0.029 86,451,000 2,439,090 0.0282 41.19 39.77 41.19 39.77 41.19 60,862 40.076 -3.33%
2013-11-27 0 0.030 0.029 0.030 0.028 0.030 80,586,000 2,328,870 0.0289 42.61 41.19 42.61 39.77 42.61 56,733 41.050 3.45%
2013-11-26 0 0.029 0.028 0.029 0.028 0.029 75,255,000 2,169,315 0.0288 41.19 39.77 41.19 39.77 41.19 52,980 40.946 0.00%
2013-11-25 0 0.029 0.028 0.029 0.028 0.029 117,033,600 3,380,637 0.0289 41.19 39.77 41.19 39.77 41.19 82,392 41.031 -3.33%
2013-11-22 0 0.030 0.029 0.030 0.029 0.030 33,813,600 985,320 0.0291 42.61 41.19 42.61 41.19 42.61 23,805 41.392 3.45%
2013-11-21 0 0.029 0.029 0.030 0.029 0.030 46,162,200 1,354,846 0.0293 41.19 41.19 42.61 41.19 42.61 32,498 41.690 0.00%
2013-11-20 0 0.029 0.029 0.030 0.029 0.030 68,437,608 2,014,718 0.0294 41.19 41.19 42.61 41.19 42.61 48,180 41.816 0.00%
2013-11-19 0 0.029 0.029 0.030 0.029 0.030 203,499,000 5,962,986 0.0293 41.19 41.19 42.61 41.19 42.61 143,263 41.623 -6.45%
2013-11-18 0 0.031 0.030 0.031 0.029 0.031 376,724,880 11,329,962 0.0301 44.03 42.61 44.03 41.19 44.03 265,214 42.720 6.90%
2013-11-15 0 0.029 0.029 0.030 0.029 0.030 64,183,440 1,892,163 0.0295 41.19 41.19 42.61 41.19 42.61 45,185 41.876 -3.33%
2013-11-14 0 0.030 0.029 0.030 0.029 0.030 43,845,000 1,296,030 0.0296 42.61 41.19 42.61 41.19 42.61 30,867 41.988 0.00%
2013-11-13 0 0.030 0.029 0.030 0.029 0.030 78,285,000 2,288,715 0.0292 42.61 41.19 42.61 41.19 42.61 55,113 41.528 3.45%
2013-11-12 0 0.029 0.029 0.030 0.029 0.031 53,625,000 1,581,075 0.0295 41.19 41.19 42.61 41.19 44.03 37,752 41.881 -3.33%
2013-11-11 0 0.030 0.030 0.031 0.029 0.031 71,995,000 2,157,320 0.0300 42.61 42.61 44.03 41.19 44.03 50,684 42.564 0.00%
2013-11-08 0 0.030 0.030 0.031 0.030 0.031 215,418,600 6,511,137 0.0302 42.61 42.61 44.03 42.61 44.03 151,655 42.934 3.45%
2013-11-07 0 0.029 0.029 0.030 0.029 0.031 108,684,000 3,262,543 0.0300 41.19 41.19 42.61 41.19 44.03 76,514 42.640 -3.33%
2013-11-06 0 0.030 0.030 0.031 0.030 0.031 93,474,840 2,817,968 0.0301 42.61 42.61 44.03 42.61 44.03 65,806 42.822 3.45%
2013-11-05 0 0.029 0.029 0.030 0.028 0.031 429,541,800 12,795,898 0.0298 41.19 41.19 42.61 39.77 44.03 302,397 42.315 -6.45%
2013-11-04 0 0.031 0.030 0.031 0.030 0.033 326,670,000 10,211,760 0.0313 44.03 42.61 44.03 42.61 46.87 229,976 44.404 -6.06%
2013-11-01 0 0.033 0.032 0.033 0.030 0.035 1,325,254,200 43,382,689 0.0327 46.87 45.45 46.87 42.61 49.72 932,979 46.499 10.00%
2013-10-31 0 0.030 0.030 0.031 0.030 0.031 46,837,488 1,429,256 0.0305 42.61 42.61 44.03 42.61 44.03 32,974 43.345 -3.23%
2013-10-30 0 0.031 0.030 0.031 0.030 0.031 61,113,600 1,861,173 0.0305 44.03 42.61 44.03 42.61 44.03 43,024 43.259 3.33%
2013-10-29 0 0.030 0.030 0.031 0.030 0.032 206,592,600 6,305,187 0.0305 42.61 42.61 44.03 42.61 45.45 145,441 43.352 -3.23%
2013-10-28 0 0.031 0.031 0.032 0.031 0.033 182,145,000 5,808,990 0.0319 44.03 44.03 45.45 44.03 46.87 128,230 45.301 0.00%
2013-10-25 0 0.031 0.031 0.032 0.030 0.033 490,920,000 15,267,255 0.0311 44.03 44.03 45.45 42.61 46.87 345,608 44.175 6.90%
2013-10-24 0 0.029 0.029 0.030 0.029 0.030 51,016,080 1,492,194 0.0292 41.19 41.19 42.61 41.19 42.61 35,915 41.548 0.00%
2013-10-23 0 0.029 0.029 0.030 0.029 0.031 164,461,560 4,937,653 0.0300 41.19 41.19 42.61 41.19 44.03 115,781 42.647 -6.45%
2013-10-22 0 0.031 0.030 0.031 0.030 0.032 253,660,200 7,874,455 0.0310 44.03 42.61 44.03 42.61 45.45 178,577 44.096 3.33%
2013-10-21 0 0.030 0.029 0.030 0.029 0.030 101,272,200 3,011,610 0.0297 42.61 41.19 42.61 41.19 42.61 71,296 42.241 0.00%
2013-10-18 0 0.030 0.030 0.031 0.029 0.032 436,805,280 13,480,202 0.0309 42.61 42.61 44.03 41.19 45.45 307,511 43.836 3.45%
2013-10-17 0 0.029 0.029 0.030 0.028 0.031 244,201,680 7,243,194 0.0297 41.19 41.19 42.61 39.77 44.03 171,918 42.132 -6.45%
2013-10-16 0 0.031 0.030 0.031 0.030 0.032 131,203,680 3,998,698 0.0305 44.03 42.61 44.03 42.61 45.45 92,367 43.291 -3.13%
2013-10-15 0 0.032 0.031 0.032 0.030 0.033 409,100,000 12,798,925 0.0313 45.45 44.03 45.45 42.61 46.87 288,006 44.440 6.67%
2013-10-11 0 0.030 0.029 0.030 0.029 0.033 377,149,800 11,533,065 0.0306 42.61 41.19 42.61 41.19 46.87 265,513 43.437 -3.23%
2013-10-10 0 0.031 0.031 0.032 0.031 0.037 1,578,990,600 52,317,995 0.0331 44.03 44.03 45.45 44.03 52.56 1,111,609 47.065 3.33%
2013-10-09 0 0.030 0.030 0.031 0.024 0.032 2,001,340,942 57,517,545 0.0287 42.61 42.61 44.03 34.09 45.45 1,408,944 40.823 25.00%
2013-10-08 0 0.024 0.023 0.024 0.024 0.025 94,140,000 2,269,995 0.0241 34.09 32.67 34.09 34.09 35.51 66,275 34.251 -4.00%
2013-10-07 0 0.025 0.024 0.025 0.023 0.025 189,705,000 4,581,705 0.0242 35.51 34.09 35.51 32.67 35.51 133,552 34.306 0.00%
2013-10-04 0 0.025 0.024 0.025 0.023 0.026 299,336,400 7,464,123 0.0249 35.51 34.09 35.51 32.67 36.93 210,733 35.420 4.17%
2013-10-03 0 0.024 0.023 0.024 0.023 0.025 237,805,200 5,681,043 0.0239 34.09 32.67 34.09 32.67 35.51 167,415 33.934 4.35%
2013-10-02 0 0.023 0.022 0.023 0.022 0.024 199,790,580 4,547,157 0.0228 32.67 31.25 32.67 31.25 34.09 140,653 32.329 -4.17%
2013-09-30 0 0.024 0.023 0.024 0.021 0.027 1,254,584,520 29,946,056 0.0239 34.09 32.67 34.09 29.83 38.35 883,228 33.905 0.00%
2013-09-27 0 0.024 0.024 0.025 0.023 0.036 2,683,290,840 74,377,288 0.0277 34.09 34.09 35.51 32.67 51.14 1,889,037 39.373 -41.46%
2013-09-26 0 0.041 0.041 0.042 0.040 0.050 202,305,000 8,795,340 0.0435 58.24 58.24 59.66 56.82 71.02 142,423 61.755 -18.00%
2013-09-25 0 0.050 0.049 0.050 0.049 0.056 167,980,500 8,687,196 0.0517 71.02 69.60 71.02 69.60 79.55 118,258 73.460 -12.28%
2013-09-24 0 0.057 0.056 0.057 0.056 0.062 112,845,000 6,675,000 0.0592 80.97 79.55 80.97 79.55 88.07 79,443 84.023 -5.00%
2013-09-23 0 0.060 0.060 0.061 0.056 0.064 44,485,200 2,613,760 0.0588 85.23 85.23 86.65 79.55 90.91 31,318 83.460 -4.76%
2013-09-19 0 0.063 0.063 0.064 0.056 0.068 218,566,800 13,446,030 0.0615 89.49 89.49 90.91 79.55 96.59 153,871 87.385 8.62%
2013-09-18 0 0.058 0.057 0.058 0.055 0.062 79,815,000 4,530,840 0.0568 82.39 80.97 82.39 78.12 88.07 56,190 80.635 -3.33%
2013-09-17 0 0.060 0.059 0.060 0.057 0.064 78,018,540 4,650,337 0.0596 85.23 83.81 85.23 80.97 90.91 54,925 84.667 -4.76%
2013-09-16 0 0.063 0.062 0.064 0.057 0.068 79,470,900 5,097,931 0.0641 89.49 88.07 90.91 80.97 96.59 55,948 91.120 0.00%
2013-09-13 0 0.063 0.063 0.064 0.056 0.085 522,759,000 36,020,349 0.0689 89.49 89.49 90.91 79.55 120.7 368,022 97.875 -20.25%
2013-09-12 0 0.079 0.079 0.080 0.073 0.127 960,517,115 97,917,160 0.1019 112.2 112.2 113.6 103.7 180.4 676,204 144.80 -21.00%
2013-09-11 0 0.100 0.101 0.102 0.065 0.108 1,285,663,055 114,517,489 0.0891 142.0 143.5 144.9 92.33 153.4 905,107 126.52 63.93%
2013-09-10 0 0.061 0.061 0.062 0.046 0.066 602,365,050 36,308,281 0.0603 86.65 86.65 88.07 65.34 93.75 424,065 85.620 134.62%
2013-09-09 0 0.156 0.157 0.158 0.155 0.170 31,683,420 5,061,781 0.1598 36.93 37.17 37.41 36.70 40.25 133,831 37.822 -3.11%
2013-09-06 0 0.161 0.159 0.163 0.160 0.165 7,675,500 1,236,951 0.1612 38.12 37.64 38.59 37.88 39.06 32,421 38.152 -2.42%
2013-09-05 0 0.165 0.161 0.165 0.159 0.165 5,701,500 923,796 0.1620 39.06 38.12 39.06 37.64 39.06 24,083 38.359 1.85%
2013-09-04 0 0.162 0.162 0.164 0.159 0.165 1,297,200 211,068 0.1627 38.35 38.35 38.83 37.64 39.06 5,479 38.520 0.62%
2013-09-03 0 0.161 0.160 0.164 0.160 0.165 2,044,947 329,242 0.1610 38.12 37.88 38.83 37.88 39.06 8,638 38.116 -2.42%
2013-09-02 0 0.165 0.161 0.165 0.161 0.168 3,597,000 592,530 0.1647 39.06 38.12 39.06 38.12 39.77 15,194 38.998 1.23%
2013-08-30 0 0.163 0.160 0.163 0.159 0.164 570,000 92,160 0.1617 38.59 37.88 38.59 37.64 38.83 2,408 38.278 -0.61%
2013-08-29 0 0.164 0.162 0.164 0.161 0.165 1,233,000 200,700 0.1628 38.83 38.35 38.83 38.12 39.06 5,208 38.535 -0.61%
2013-08-28 0 0.165 0.161 0.165 0.160 0.166 2,524,800 412,035 0.1632 39.06 38.12 39.06 37.88 39.30 10,665 38.635 1.85%
2013-08-27 0 0.162 0.161 0.164 0.160 0.168 2,925,000 473,940 0.1620 38.35 38.12 38.83 37.88 39.77 12,355 38.360 0.62%
2013-08-26 0 0.161 0.161 0.164 0.159 0.168 1,580,522 255,900 0.1619 38.12 38.12 38.83 37.64 39.77 6,676 38.331 -1.23%
2013-08-23 0 0.163 0.163 0.165 0.160 0.171 7,951,800 1,308,110 0.1645 38.59 38.59 39.06 37.88 40.48 33,588 38.945 -4.12%
2013-08-22 0 0.170 0.165 0.170 0.163 0.170 2,430,000 403,965 0.1662 40.25 39.06 40.25 38.59 40.25 10,264 39.356 -1.16%
2013-08-21 0 0.172 0.165 0.172 0.160 0.172 3,210,600 526,051 0.1638 40.72 39.06 40.72 37.88 40.72 13,562 38.790 4.24%
2013-08-20 0 0.165 0.164 0.165 0.163 0.168 31,747,500 5,240,887 0.1651 39.06 38.83 39.06 38.59 39.77 134,101 39.082 -2.37%
2013-08-19 0 0.169 0.169 0.171 0.168 0.173 4,590,000 786,090 0.1713 40.01 40.01 40.48 39.77 40.96 19,388 40.545 -0.59%
2013-08-16 0 0.170 0.169 0.174 0.168 0.180 17,070,180 2,903,414 0.1701 40.25 40.01 41.19 39.77 42.61 72,104 40.267 -5.56%
2013-08-15 0 0.180 0.176 0.180 0.172 0.187 18,624,000 3,290,820 0.1767 42.61 41.67 42.61 40.72 44.27 78,668 41.832 0.00%
2013-08-13 0 0.180 0.179 0.181 0.170 0.184 11,644,980 2,081,719 0.1788 42.61 42.38 42.85 40.25 43.56 49,188 42.321 -2.17%
2013-08-12 0 0.184 0.183 0.184 0.176 0.188 14,925,000 2,720,190 0.1823 43.56 43.32 43.56 41.67 44.51 63,043 43.148 5.75%
2013-08-09 0 0.174 0.174 0.178 0.174 0.180 3,932,160 694,301 0.1766 41.19 41.19 42.14 41.19 42.61 16,609 41.802 -0.57%
2013-08-08 0 0.175 0.175 0.182 0.172 0.185 24,810,000 4,421,790 0.1782 41.43 41.43 43.09 40.72 43.80 104,797 42.194 -0.57%
2013-08-07 0 0.176 0.176 0.177 0.174 0.200 34,400,700 6,252,975 0.1818 41.67 41.67 41.90 41.19 47.35 145,309 43.032 -10.66%
2013-08-06 0 0.197 0.194 0.197 0.195 0.206 16,855,500 3,347,173 0.1986 46.64 45.93 46.64 46.16 48.77 71,198 47.012 -3.90%
2013-08-05 0 0.205 0.204 0.205 0.203 0.227 31,603,400 6,659,333 0.2107 48.53 48.30 48.53 48.06 53.74 133,493 49.885 -5.96%
2013-08-02 0 0.218 0.217 0.219 0.207 0.230 89,323,500 19,286,595 0.2159 51.61 51.37 51.85 49.01 54.45 377,302 51.117 6.86%
2013-08-01 0 0.204 0.204 0.205 0.190 0.207 70,870,500 14,122,386 0.1993 48.30 48.30 48.53 44.98 49.01 299,357 47.176 7.37%
2013-07-31 0 0.190 0.188 0.190 0.182 0.192 14,682,600 2,782,455 0.1895 44.98 44.51 44.98 43.09 45.45 62,019 44.864 2.15%
2013-07-30 0 0.186 0.186 0.187 0.183 0.189 3,375,300 626,934 0.1857 44.03 44.03 44.27 43.32 44.74 14,257 43.973 -0.53%
2013-07-29 0 0.187 0.186 0.189 0.184 0.190 3,676,202 685,275 0.1864 44.27 44.03 44.74 43.56 44.98 15,528 44.131 -1.58%
2013-07-26 0 0.190 0.188 0.190 0.186 0.192 20,176,200 3,820,791 0.1894 44.98 44.51 44.98 44.03 45.45 85,224 44.832 1.06%
2013-07-25 0 0.188 0.187 0.190 0.185 0.204 38,812,500 7,453,990 0.1921 44.51 44.27 44.98 43.80 48.30 163,944 45.467 -7.84%
2013-07-24 0 0.204 0.201 0.204 0.199 0.210 1,519,000 308,250 0.2029 48.30 47.59 48.30 47.11 49.72 6,416 48.042 0.00%
2013-07-23 0 0.204 0.204 0.205 0.188 0.205 28,181,429 5,646,521 0.2004 48.30 48.30 48.53 44.51 48.53 119,038 47.434 6.81%
2013-07-22 0 0.191 0.191 0.192 0.190 0.200 6,495,000 1,271,475 0.1958 45.22 45.22 45.45 44.98 47.35 27,435 46.345 -2.55%
2013-07-19 0 0.196 0.193 0.197 0.187 0.201 9,043,500 1,773,568 0.1961 46.40 45.69 46.64 44.27 47.59 38,200 46.429 -1.01%
2013-07-18 0 0.198 0.197 0.200 0.195 0.208 13,711,200 2,732,493 0.1993 46.87 46.64 47.35 46.16 49.24 57,916 47.180 -1.49%
2013-07-17 0 0.201 0.201 0.203 0.201 0.210 13,818,600 2,829,562 0.2048 47.59 47.59 48.06 47.59 49.72 58,370 48.477 -0.99%
2013-07-16 0 0.203 0.203 0.205 0.202 0.212 11,865,000 2,438,640 0.2055 48.06 48.06 48.53 47.82 50.19 50,118 48.658 -0.98%
2013-07-15 0 0.205 0.203 0.205 0.200 0.209 4,023,000 820,107 0.2039 48.53 48.06 48.53 47.35 49.48 16,993 48.261 -1.91%
2013-07-12 0 0.209 0.207 0.209 0.203 0.238 52,215,600 11,288,580 0.2162 49.48 49.01 49.48 48.06 56.34 220,559 51.182 -8.73%
2013-07-11 0 0.229 0.228 0.230 0.218 0.244 60,572,700 13,990,741 0.2310 54.21 53.98 54.45 51.61 57.77 255,859 54.681 4.09%
2013-07-10 0 0.220 0.218 0.220 0.218 0.225 2,842,500 624,240 0.2196 52.08 51.61 52.08 51.61 53.27 12,007 51.991 0.00%
2013-07-09 0 0.220 0.219 0.224 0.219 0.229 11,520,600 2,575,702 0.2236 52.08 51.85 53.03 51.85 54.21 48,663 52.929 0.46%
2013-07-08 0 0.219 0.219 0.220 0.217 0.236 16,204,200 3,599,244 0.2221 51.85 51.85 52.08 51.37 55.87 68,447 52.585 -5.60%
2013-07-05 0 0.232 0.231 0.232 0.219 0.238 71,761,860 16,563,584 0.2308 54.92 54.69 54.92 51.85 56.34 303,122 54.643 7.91%
2013-07-04 0 0.215 0.214 0.215 0.198 0.225 77,355,360 16,257,134 0.2102 50.90 50.66 50.90 46.87 53.27 326,749 49.754 8.04%
2013-07-03 0 0.199 0.199 0.200 0.195 0.207 15,482,220 3,080,566 0.1990 47.11 47.11 47.35 46.16 49.01 65,397 47.106 -2.45%
2013-07-02 0 0.204 0.204 0.205 0.200 0.205 28,969,500 5,923,737 0.2045 48.30 48.30 48.53 47.35 48.53 122,367 48.410 0.00%
2013-06-28 0 0.204 0.204 0.205 0.203 0.209 8,253,000 1,689,973 0.2048 48.30 48.30 48.53 48.06 49.48 34,861 48.478 0.49%
2013-06-27 0 0.203 0.202 0.205 0.201 0.211 25,597,162 5,234,059 0.2045 48.06 47.82 48.53 47.59 49.95 108,122 48.409 -0.49%
2013-06-26 0 0.204 0.204 0.205 0.188 0.205 83,805,300 16,670,442 0.1989 48.30 48.30 48.53 44.51 48.53 353,994 47.092 6.81%
2013-06-25 0 0.191 0.190 0.192 0.181 0.193 24,181,200 4,540,209 0.1878 45.22 44.98 45.45 42.85 45.69 102,141 44.450 1.60%
2013-06-24 0 0.188 0.186 0.188 0.187 0.213 44,229,120 8,721,936 0.1972 44.51 44.03 44.51 44.27 50.43 186,824 46.685 -11.32%
2013-06-21 0 0.212 0.213 0.214 0.180 0.216 51,602,160 10,744,422 0.2082 50.19 50.43 50.66 42.61 51.14 217,968 49.294 -2.75%
2013-06-20 0 0.218 0.215 0.218 0.194 0.218 87,186,000 18,231,225 0.2091 51.61 50.90 51.61 45.93 51.61 368,274 49.505 3.81%
2013-06-19 0 0.210 0.209 0.210 0.189 0.212 71,206,200 14,583,502 0.2048 49.72 49.48 49.72 44.74 50.19 300,775 48.486 14.13%
2013-06-18 0 0.184 0.184 0.185 0.175 0.185 20,320,500 3,681,900 0.1812 43.56 43.56 43.80 41.43 43.80 85,834 42.896 2.22%
2013-06-17 0 0.180 0.179 0.181 0.168 0.186 32,160,000 5,638,485 0.1753 42.61 42.38 42.85 39.77 44.03 135,844 41.507 0.00%
2013-06-14 0 0.180 0.179 0.180 0.155 0.180 44,844,000 7,806,585 0.1741 42.61 42.38 42.61 36.70 42.61 189,421 41.213 12.50%
2013-06-13 0 0.160 0.155 0.160 0.146 0.167 9,592,500 1,503,670 0.1568 37.88 36.70 37.88 34.56 39.54 40,519 37.111 -3.03%
2013-06-11 0 0.165 0.164 0.165 0.160 0.201 23,707,200 4,109,730 0.1734 39.06 38.83 39.06 37.88 47.59 100,139 41.040 -15.82%
2013-06-10 0 0.196 0.192 0.194 0.140 0.265 89,476,500 18,450,342 0.2062 46.40 45.45 45.93 33.14 62.74 377,949 48.817 -23.14%
2013-06-07 0 0.255 0.255 0.260 0.255 0.290 48,482,100 13,359,925 0.2756 60.37 60.37 61.55 60.37 68.66 204,788 65.238 -7.27%
2013-06-06 0 0.275 0.275 0.280 0.260 0.300 68,145,060 18,553,740 0.2723 65.10 65.10 66.29 61.55 71.02 287,845 64.457 -3.51%
2013-06-05 0 0.285 0.275 0.280 0.250 0.295 76,075,500 20,600,476 0.2708 67.47 65.10 66.29 59.19 69.84 321,343 64.107 9.62%
2013-06-04 0 0.260 0.255 0.260 0.239 0.285 73,720,932 18,656,832 0.2531 61.55 60.37 61.55 56.58 67.47 311,397 59.913 -3.70%
2013-06-03 0 0.270 0.265 0.270 0.230 0.270 121,844,760 30,221,913 0.2480 63.92 62.74 63.92 54.45 63.92 514,672 58.721 18.94%
2013-05-31 0 0.227 0.225 0.227 0.217 0.229 66,372,900 14,867,784 0.2240 53.74 53.27 53.74 51.37 54.21 280,359 53.031 3.65%
2013-05-30 0 0.219 0.218 0.219 0.204 0.225 108,134,429 23,015,192 0.2128 51.85 51.61 51.85 48.30 53.27 456,760 50.388 4.78%
2013-05-29 0 0.209 0.208 0.209 0.193 0.209 94,777,084 19,200,419 0.2026 49.48 49.24 49.48 45.69 49.48 400,338 47.960 5.03%
2013-05-28 0 0.199 0.198 0.200 0.180 0.214 96,555,380 19,193,882 0.1988 47.11 46.87 47.35 42.61 50.66 407,850 47.061 13.71%
2013-05-27 1 0.175 0.175 0.177 0.156 0.177 28,822,500 4,919,554 0.1707 41.43 41.43 41.90 36.93 41.90 121,746 40.408 12.90%
2013-05-24 0 0.155 0.152 0.155 0.134 0.155 11,629,860 1,699,493 0.1461 36.70 35.98 36.70 31.72 36.70 49,125 34.596 9.93%
2013-05-23 0 0.141 0.139 0.142 0.135 0.153 10,161,057 1,453,238 0.1430 33.38 32.91 33.62 31.96 36.22 42,920 33.859 -4.73%
2013-05-22 0 0.148 0.148 0.150 0.140 0.151 15,372,000 2,284,140 0.1486 35.04 35.04 35.51 33.14 35.75 64,931 35.178 3.50%
2013-05-21 0 0.143 0.141 0.143 0.137 0.155 19,579,800 2,832,942 0.1447 33.85 33.38 33.85 32.43 36.70 82,705 34.254 -3.38%
2013-05-20 0 0.148 0.147 0.148 0.138 0.150 23,181,600 3,404,736 0.1469 35.04 34.80 35.04 32.67 35.51 97,919 34.771 8.03%
2013-05-16 0 0.137 0.137 0.138 0.126 0.140 46,978,260 6,307,981 0.1343 32.43 32.43 32.67 29.83 33.14 198,436 31.788 6.20%
2013-05-15 0 0.129 0.129 0.132 0.125 0.135 40,476,600 5,293,762 0.1308 30.54 30.54 31.25 29.59 31.96 170,973 30.963 5.74%
2013-05-14 0 0.122 0.122 0.128 0.122 0.125 420,000 52,110 0.1241 28.88 28.88 30.30 28.88 29.59 1,774 29.373 -2.40%
2013-05-13 0 0.125 0.123 0.127 0.120 0.127 8,508,060 1,051,662 0.1236 29.59 29.12 30.07 28.41 30.07 35,938 29.263 4.17%
2013-05-10 0 0.120 0.119 0.120 0.116 0.120 4,717,860 560,694 0.1188 28.41 28.17 28.41 27.46 28.41 19,928 28.136 3.45%
2013-05-09 0 0.116 0.115 0.116 0.115 0.118 2,717,580 315,072 0.1159 27.46 27.23 27.46 27.23 27.94 11,479 27.448 0.00%
2013-05-08 0 0.116 0.115 0.116 0.114 0.119 1,125,000 131,070 0.1165 27.46 27.23 27.46 26.99 28.17 4,752 27.582 0.87%
2013-05-07 0 0.115 0.115 0.117 0.110 0.118 4,415,711 503,737 0.1141 27.23 27.23 27.70 26.04 27.94 18,652 27.007 5.50%
2013-05-06 0 0.109 0.109 0.110 0.107 0.120 10,815,000 1,194,960 0.1105 25.80 25.80 26.04 25.33 28.41 45,683 26.158 -5.22%
2013-05-03 0 0.115 0.111 0.115 0.107 0.116 17,771,100 1,961,781 0.1104 27.23 26.28 27.23 25.33 27.46 75,065 26.134 -2.54%
2013-05-02 0 0.118 0.114 0.118 0.115 0.122 6,379,160 743,542 0.1166 27.94 26.99 27.94 27.23 28.88 26,946 27.594 0.85%
2013-04-30 0 0.117 0.114 0.117 0.113 0.123 30,893,160 3,572,070 0.1156 27.70 26.99 27.70 26.75 29.12 130,493 27.374 -2.50%
2013-04-29 0 0.120 0.119 0.121 0.116 0.122 3,890,980 456,661 0.1174 28.41 28.17 28.65 27.46 28.88 16,435 27.785 -1.64%
2013-04-26 0 0.122 0.121 0.122 0.119 0.126 19,320,000 2,320,710 0.1201 28.88 28.65 28.88 28.17 29.83 81,608 28.437 -2.40%
2013-04-25 0 0.125 0.120 0.124 0.119 0.130 26,929,380 3,345,405 0.1242 29.59 28.41 29.36 28.17 30.78 113,750 29.410 0.00%
2013-04-24 0 0.125 0.124 0.125 0.118 0.126 32,767,200 4,012,501 0.1225 29.59 29.36 29.59 27.94 29.83 138,409 28.990 -0.79%
2013-04-23 0 0.126 0.125 0.126 0.125 0.138 7,621,680 969,186 0.1272 29.83 29.59 29.83 29.59 32.67 32,194 30.105 -4.55%
2013-04-22 0 0.132 0.131 0.132 0.118 0.132 7,905,000 1,025,955 0.1298 31.25 31.01 31.25 27.94 31.25 33,391 30.726 3.12%
2013-04-19 0 0.128 0.125 0.128 0.125 0.129 100,500 12,799 0.1274 30.30 29.59 30.30 29.59 30.54 425 30.150 -0.78%
2013-04-18 0 0.129 0.129 0.131 0.127 0.130 1,035,000 132,945 0.1284 30.54 30.54 31.01 30.07 30.78 4,372 30.409 -2.27%
2013-04-17 0 0.132 0.124 0.132 0.131 0.132 465,000 61,305 0.1318 31.25 29.36 31.25 31.01 31.25 1,964 31.212 4.76%
2013-04-16 0 0.126 0.123 0.132 0.126 0.126 75,000 9,540 0.1272 29.83 29.12 31.25 29.83 29.83 317 30.114 0.00%
2013-04-15 0 0.126 0.126 0.128 0.121 0.128 7,650,000 965,445 0.1262 29.83 29.83 30.30 28.65 30.30 32,314 29.877 -2.33%
2013-04-12 0 0.129 0.128 0.129 0.125 0.139 43,219,200 5,572,996 0.1289 30.54 30.30 30.54 29.59 32.91 182,558 30.527 -4.44%
2013-04-11 0 0.135 0.134 0.136 0.132 0.151 63,022,500 8,989,719 0.1426 31.96 31.72 32.20 31.25 35.75 266,207 33.770 -6.90%
2013-04-10 0 0.145 0.145 0.146 0.139 0.152 34,522,200 5,030,848 0.1457 34.33 34.33 34.56 32.91 35.98 145,822 34.500 5.07%
2013-04-09 0 0.138 0.137 0.138 0.131 0.142 6,426,000 882,759 0.1374 32.67 32.43 32.67 31.01 33.62 27,143 32.522 5.34%
2013-04-08 0 0.131 0.131 0.133 0.130 0.133 780,000 102,090 0.1309 31.01 31.01 31.49 30.78 31.49 3,295 30.986 -0.76%
2013-04-05 0 0.132 0.130 0.132 0.125 0.134 4,152,000 533,677 0.1285 31.25 30.78 31.25 29.59 31.72 17,538 30.430 0.00%
2013-04-03 0 0.132 0.130 0.131 0.115 0.142 8,025,000 1,032,645 0.1287 31.25 30.78 31.01 27.23 33.62 33,898 30.464 -2.94%
2013-04-02 0 0.136 0.135 0.136 0.136 0.143 5,025,000 697,170 0.1387 32.20 31.96 32.20 32.20 33.85 21,226 32.846 -1.45%
2013-03-28 0 0.138 0.138 0.139 0.120 0.153 41,852,100 5,809,043 0.1388 32.67 32.67 32.91 28.41 36.22 176,783 32.860 -8.61%
2013-03-27 0 0.151 0.150 0.152 0.140 0.216 109,612,980 19,871,183 0.1813 35.75 35.51 35.98 33.14 51.14 463,005 42.918 -27.75%
2013-03-26 0 0.209 0.207 0.209 0.172 0.210 91,568,060 18,035,793 0.1970 49.48 49.01 49.48 40.72 49.72 386,783 46.630 8.85%
2013-03-25 0 0.192 0.192 0.194 0.160 0.199 69,602,764 12,769,112 0.1835 45.45 45.45 45.93 37.88 47.11 294,002 43.432 23.87%
2013-03-22 0 0.155 0.153 0.159 0.151 0.155 2,224,500 338,292 0.1521 36.70 36.22 37.64 35.75 36.70 9,396 36.003 0.65%
2013-03-21 0 0.154 0.153 0.162 0.154 0.162 1,930,500 304,722 0.1578 36.46 36.22 38.35 36.46 38.35 8,154 37.369 -0.65%
2013-03-20 0 0.155 0.155 0.158 0.153 0.155 1,846,442 284,122 0.1539 36.70 36.70 37.41 36.22 36.70 7,799 36.429 6.16%
2013-03-19 0 0.146 0.146 0.150 0.145 0.146 240,000 34,890 0.1454 34.56 34.56 35.51 34.33 34.56 1,014 34.416 -1.35%
2013-03-18 0 0.148 0.148 0.150 0.148 0.156 827,220 125,565 0.1518 35.04 35.04 35.51 35.04 36.93 3,494 35.935 -7.50%
2013-03-15 0 0.160 0.154 0.163 0.156 0.165 1,405,500 223,311 0.1589 37.88 36.46 38.59 36.93 39.06 5,937 37.615 -2.44%
2013-03-14 0 0.164 0.162 0.164 0.150 0.165 11,662,500 1,869,229 0.1603 38.83 38.35 38.83 35.51 39.06 49,262 37.944 7.19%
2013-03-13 0 0.153 0.154 0.155 0.148 0.153 1,090,265 162,688 0.1492 36.22 36.46 36.70 35.04 36.22 4,605 35.326 0.00%
2013-03-12 0 0.153 0.150 0.156 0.145 0.154 1,378,559 207,563 0.1506 36.22 35.51 36.93 34.33 36.46 5,823 35.645 2.00%
2013-03-11 0 0.150 0.150 0.153 0.145 0.154 562,488 82,576 0.1468 35.51 35.51 36.22 34.33 36.46 2,376 34.755 -5.06%
2013-03-08 0 0.158 0.155 0.158 0.152 0.160 2,802,000 437,307 0.1561 37.41 36.70 37.41 35.98 37.88 11,836 36.948 3.27%
2013-03-07 0 0.153 0.151 0.153 0.149 0.153 34,200 5,116 0.1496 36.22 35.75 36.22 35.27 36.22 144 35.414 0.00%
2013-03-06 0 0.153 0.151 0.155 0.151 0.156 659,100 101,568 0.1541 36.22 35.75 36.70 35.75 36.93 2,784 36.482 2.00%
2013-03-05 0 0.150 0.150 0.154 0.150 0.150 393,180 58,826 0.1496 35.51 35.51 36.46 35.51 35.51 1,661 35.420 0.00%
2013-03-04 0 0.150 0.144 0.155 0.144 0.155 894,000 133,938 0.1498 35.51 34.09 36.70 34.09 36.70 3,776 35.468 -1.96%
2013-03-01 0 0.153 0.150 0.158 0.150 0.155 633,600 96,267 0.1519 36.22 35.51 37.41 35.51 36.70 2,676 35.970 -2.55%
2013-02-28 0 0.157 0.150 0.157 0.150 0.157 165,000 24,960 0.1513 37.17 35.51 37.17 35.51 37.17 697 35.813 1.95%
2013-02-27 0 0.154 0.152 0.154 0.148 0.156 847,500 127,965 0.1510 36.46 35.98 36.46 35.04 36.93 3,580 35.746 2.67%
2013-02-26 0 0.150 0.149 0.150 0.142 0.153 7,892,020 1,151,606 0.1459 35.51 35.27 35.51 33.62 36.22 33,336 34.546 0.00%
2013-02-25 0 0.150 0.150 0.153 0.143 0.161 23,188,620 3,471,049 0.1497 35.51 35.51 36.22 33.85 38.12 97,949 35.437 -5.66%
2013-02-22 0 0.159 0.157 0.163 0.158 0.166 1,297,500 206,400 0.1591 37.64 37.17 38.59 37.41 39.30 5,481 37.660 0.00%
2013-02-21 0 0.159 0.157 0.160 0.159 0.163 1,532,124 246,960 0.1612 37.64 37.17 37.88 37.64 38.59 6,472 38.160 -3.64%
2013-02-20 0 0.165 0.165 0.170 0.164 0.180 2,846,700 477,683 0.1678 39.06 39.06 40.25 38.83 42.61 12,024 39.726 2.48%
2013-02-19 0 0.161 0.161 0.164 0.161 0.165 981,000 158,169 0.1612 38.12 38.12 38.83 38.12 39.06 4,144 38.171 -0.62%
2013-02-18 0 0.162 0.158 0.163 0.157 0.163 1,126,316 180,424 0.1602 38.35 37.41 38.59 37.17 38.59 4,758 37.924 -2.99%
2013-02-15 0 0.167 0.160 0.167 0.159 0.167 706,500 112,927 0.1598 39.54 37.88 39.54 37.64 39.54 2,984 37.841 3.73%
2013-02-14 0 0.161 0.161 0.167 0.161 0.175 94,740 15,417 0.1627 38.12 38.12 39.54 38.12 41.43 400 38.525 -2.42%
2013-02-08 0 0.165 0.166 0.167 0.159 0.165 429,972 68,968 0.1604 39.06 39.30 39.54 37.64 39.06 1,816 37.974 0.61%
2013-02-07 0 0.164 0.163 0.165 0.161 0.168 651,000 105,756 0.1625 38.83 38.59 39.06 38.12 39.77 2,750 38.459 1.23%
2013-02-06 0 0.162 0.162 0.167 0.160 0.162 325,500 52,260 0.1606 38.35 38.35 39.54 37.88 38.35 1,375 38.010 2.53%
2013-02-05 0 0.158 0.158 0.166 0.158 0.167 771,600 124,192 0.1610 37.41 37.41 39.30 37.41 39.54 3,259 38.105 -4.24%
2013-02-04 0 0.165 0.165 0.168 0.162 0.168 1,041,300 170,064 0.1633 39.06 39.06 39.77 38.35 39.77 4,398 38.665 -1.20%
2013-02-01 0 0.167 0.163 0.167 0.162 0.167 365,760 59,788 0.1635 39.54 38.59 39.54 38.35 39.54 1,545 38.698 2.45%
2013-01-31 0 0.163 0.163 0.165 0.163 0.165 1,030,500 168,481 0.1635 38.59 38.59 39.06 38.59 39.06 4,353 38.706 -1.21%
2013-01-30 0 0.165 0.165 0.168 0.165 0.173 2,029,500 337,237 0.1662 39.06 39.06 39.77 39.06 40.96 8,573 39.339 -1.20%
2013-01-29 0 0.167 0.168 0.169 0.167 0.167 1,110,000 185,520 0.1671 39.54 39.77 40.01 39.54 39.54 4,689 39.568 1.21%
2013-01-28 0 0.165 0.165 0.170 0.155 0.173 620,448 102,424 0.1651 39.06 39.06 40.25 36.70 40.96 2,621 39.082 -2.37%
2013-01-25 0 0.169 0.167 0.171 0.163 0.175 1,426,200 237,621 0.1666 40.01 39.54 40.48 38.59 41.43 6,024 39.444 -3.43%
2013-01-24 0 0.175 0.172 0.175 0.166 0.177 1,722,180 299,168 0.1737 41.43 40.72 41.43 39.30 41.90 7,274 41.126 2.34%
2013-01-23 0 0.171 0.171 0.172 0.166 0.175 3,799,260 647,112 0.1703 40.48 40.48 40.72 39.30 41.43 16,048 40.323 3.01%
2013-01-22 0 0.166 0.166 0.172 0.162 0.174 1,444,500 237,480 0.1644 39.30 39.30 40.72 38.35 41.19 6,102 38.921 0.00%
2013-01-21 0 0.166 0.165 0.166 0.165 0.176 3,866,840 654,488 0.1693 39.30 39.06 39.30 39.06 41.67 16,334 40.070 -1.78%
2013-01-18 0 0.169 0.169 0.173 0.164 0.180 14,814,048 2,589,288 0.1748 40.01 40.01 40.96 38.83 42.61 62,575 41.379 5.63%
2013-01-17 0 0.160 0.153 0.160 0.160 0.163 709,500 114,735 0.1617 37.88 36.22 37.88 37.88 38.59 2,997 38.284 1.91%
2013-01-16 0 0.157 0.157 0.160 0.156 0.164 3,131,140 500,751 0.1599 37.17 37.17 37.88 36.93 38.83 13,226 37.861 -1.26%
2013-01-15 0 0.159 0.158 0.162 0.157 0.183 39,085,868 6,410,281 0.1640 37.64 37.41 38.35 37.17 43.32 165,099 38.827 -10.17%
2013-01-14 0 0.177 0.177 0.179 0.172 0.185 1,592,700 280,471 0.1761 41.90 41.90 42.38 40.72 43.80 6,728 41.690 -1.12%
2013-01-11 0 0.179 0.177 0.180 0.175 0.188 2,565,240 464,548 0.1811 42.38 41.90 42.61 41.43 44.51 10,836 42.872 -2.19%
2013-01-10 0 0.183 0.181 0.183 0.178 0.190 4,272,000 779,215 0.1824 43.32 42.85 43.32 42.14 44.98 18,045 43.182 -3.68%
2013-01-09 0 0.190 0.190 0.192 0.161 0.198 18,851,580 3,469,160 0.1840 44.98 44.98 45.45 38.12 46.87 79,629 43.566 17.28%
2013-01-08 0 0.162 0.161 0.165 0.160 0.168 1,099,690 178,476 0.1623 38.35 38.12 39.06 37.88 39.77 4,645 38.423 0.00%
2013-01-07 0 0.162 0.161 0.162 0.160 0.164 4,735,680 763,547 0.1612 38.35 38.12 38.35 37.88 38.83 20,004 38.171 -1.22%
2013-01-04 0 0.164 0.164 0.166 0.164 0.170 259,680 43,276 0.1667 38.83 38.83 39.30 38.83 40.25 1,097 39.453 -1.20%
2013-01-03 0 0.166 0.166 0.169 0.162 0.172 957,001 158,641 0.1658 39.30 39.30 40.01 38.35 40.72 4,042 39.245 -0.60%
2013-01-02 0 0.167 0.163 0.170 0.161 0.170 1,624,800 265,854 0.1636 39.54 38.59 40.25 38.12 40.25 6,863 38.736 1.21%
2012-12-31 0 0.165 0.165 0.167 0.161 0.161 286,500 46,111 0.1609 39.06 39.06 39.54 38.12 38.12 1,210 38.103 -2.94%
2012-12-28 0 0.170 0.161 0.170 0.170 0.170 75,600 12,843 0.1699 40.25 38.12 40.25 40.25 40.25 319 40.218 0.00%
2012-12-27 0 0.170 0.163 0.170 0.161 0.175 420,120 68,372 0.1627 40.25 38.59 40.25 38.12 41.43 1,775 38.528 1.80%
2012-12-24 0 0.167 0.162 0.170 0.166 0.177 285,000 48,000 0.1684 39.54 38.35 40.25 39.30 41.90 1,204 39.872 0.60%
2012-12-21 0 0.166 0.165 0.168 0.163 0.168 540,000 88,620 0.1641 39.30 39.06 39.77 38.59 39.77 2,281 38.852 3.11%
2012-12-20 0 0.161 0.161 0.165 0.160 0.164 747,900 120,182 0.1607 38.12 38.12 39.06 37.88 38.83 3,159 38.043 -1.83%
2012-12-19 0 0.164 0.164 0.170 0.160 0.175 2,479,800 407,836 0.1645 38.83 38.83 40.25 37.88 41.43 10,475 38.935 -0.61%
2012-12-18 0 0.165 0.165 0.170 0.165 0.184 2,998,500 520,278 0.1735 39.06 39.06 40.25 39.06 43.56 12,666 41.078 -10.33%
2012-12-17 0 0.184 0.181 0.184 0.158 0.190 8,351,088 1,492,655 0.1787 43.56 42.85 43.56 37.41 44.98 35,275 42.315 12.20%
2012-12-14 0 0.164 0.161 0.164 0.156 0.164 552,564 88,000 0.1593 38.83 38.12 38.83 36.93 38.83 2,334 37.703 2.50%
2012-12-13 0 0.160 0.160 0.165 0.160 0.165 1,551,000 249,906 0.1611 37.88 37.88 39.06 37.88 39.06 6,551 38.145 -1.23%
2012-12-12 0 0.162 0.160 0.162 0.156 0.165 1,248,480 202,725 0.1624 38.35 37.88 38.35 36.93 39.06 5,274 38.442 0.62%
2012-12-11 0 0.161 0.159 0.161 0.155 0.167 1,425,048 229,945 0.1614 38.12 37.64 38.12 36.70 39.54 6,019 38.201 0.00%
2012-12-10 0 0.161 0.160 0.165 0.160 0.165 982,980 157,862 0.1606 38.12 37.88 39.06 37.88 39.06 4,152 38.020 0.00%
2012-12-07 0 0.161 0.161 0.166 0.154 0.166 12,214,380 1,968,133 0.1611 38.12 38.12 39.30 36.46 39.30 51,594 38.147 3.21%
2012-12-06 0 0.156 0.156 0.157 0.152 0.160 1,296,000 200,523 0.1547 36.93 36.93 37.17 35.98 37.88 5,474 36.630 -2.50%
2012-12-05 0 0.160 0.157 0.167 0.157 0.167 618,850 98,269 0.1588 37.88 37.17 39.54 37.17 39.54 2,614 37.593 0.63%
2012-12-04 0 0.159 0.158 0.166 0.151 0.175 671,100 106,343 0.1585 37.64 37.41 39.30 35.75 41.43 2,835 37.514 -0.63%
2012-12-03 0 0.160 0.159 0.160 0.159 0.162 994,548 159,412 0.1603 37.88 37.64 37.88 37.64 38.35 4,201 37.946 -2.44%
2012-11-30 0 0.164 0.162 0.164 0.158 0.165 234,000 37,633 0.1608 38.83 38.35 38.83 37.41 39.06 988 38.074 0.00%
2012-11-29 0 0.164 0.161 0.164 0.157 0.165 1,288,500 208,940 0.1622 38.83 38.12 38.83 37.17 39.06 5,443 38.390 4.46%
2012-11-28 0 0.157 0.157 0.160 0.156 0.165 922,620 146,458 0.1587 37.17 37.17 37.88 36.93 39.06 3,897 37.581 -1.87%
2012-11-27 0 0.160 0.160 0.161 0.160 0.169 10,918,200 1,764,926 0.1616 37.88 37.88 38.12 37.88 40.01 46,118 38.269 -8.57%
2012-11-26 0 0.175 0.167 0.175 0.160 0.178 1,742,100 291,209 0.1672 41.43 39.54 41.43 37.88 42.14 7,359 39.574 4.17%
2012-11-23 0 0.168 0.168 0.171 0.162 0.182 2,641,080 461,973 0.1749 39.77 39.77 40.48 38.35 43.09 11,156 41.411 -4.55%
2012-11-22 0 0.176 0.173 0.176 0.163 0.181 11,946,900 2,055,471 0.1721 41.67 40.96 41.67 38.59 42.85 50,464 40.732 3.53%
2012-11-21 0 0.170 0.172 0.176 0.160 0.182 4,728,300 823,662 0.1742 40.25 40.72 41.67 37.88 43.09 19,972 41.240 1.19%
2012-11-20 0 0.168 0.168 0.173 0.140 0.185 11,824,500 1,902,411 0.1609 39.77 39.77 40.96 33.14 43.80 49,947 38.089 -16.00%
2012-11-19 0 0.010 - 0.010 0.010 0.010 10,548,000 102,054 0.0097 47.35 - 47.35 47.35 47.35 2,228 45.811 0.00%
2012-11-16 0 0.010 - 0.010 0.010 0.010 8,294,000 77,848 0.0094 47.35 - 47.35 47.35 47.35 1,752 44.442 0.00%
2012-11-15 0 0.010 - 0.010 0.010 0.010 5,154,000 45,600 0.0088 47.35 - 47.35 47.35 47.35 1,089 41.892 0.00%
2012-11-14 0 0.010 - 0.010 0.010 0.010 19,176,000 186,024 0.0097 47.35 - 47.35 47.35 47.35 4,050 45.932 0.00%
2012-11-13 0 0.010 - 0.010 0.010 0.010 12,120,000 114,780 0.0095 47.35 - 47.35 47.35 47.35 2,560 44.840 0.00%
2012-11-12 0 0.010 - 0.010 0.010 0.010 3,873,600 35,950 0.0093 47.35 - 47.35 47.35 47.35 818 43.943 0.00%
2012-11-09 0 0.010 - 0.010 0.010 0.010 4,509,600 42,649 0.0095 47.35 - 47.35 47.35 47.35 952 44.779 0.00%
2012-11-08 0 0.010 - 0.010 0.010 0.010 5,934,400 56,953 0.0096 47.35 - 47.35 47.35 47.35 1,253 45.441 0.00%
2012-11-07 0 0.010 - 0.010 0.010 0.010 14,100,000 132,480 0.0094 47.35 - 47.35 47.35 47.35 2,978 44.487 0.00%
2012-11-06 0 0.010 - 0.010 0.010 0.010 5,196,000 51,852 0.0100 47.35 - 47.35 47.35 47.35 1,097 47.250 0.00%
2012-11-05 0 0.010 - 0.010 0.010 0.010 6,846,000 67,212 0.0098 47.35 - 47.35 47.35 47.35 1,446 46.485 0.00%
2012-11-02 0 0.010 - 0.010 0.010 0.010 69,961,651 670,703 0.0096 47.35 - 47.35 47.35 47.35 14,776 45.392 0.00%
2012-11-01 0 0.010 - 0.010 0.010 0.010 10,860,960 101,401 0.0093 47.35 - 47.35 47.35 47.35 2,294 44.206 0.00%
2012-10-31 0 0.010 - 0.010 0.010 0.010 22,790,000 217,860 0.0096 47.35 - 47.35 47.35 47.35 4,813 45.263 0.00%
2012-10-30 0 0.010 - 0.010 0.010 0.010 3,570,000 34,980 0.0098 47.35 - 47.35 47.35 47.35 754 46.394 0.00%
2012-10-29 0 0.010 - 0.010 0.010 0.010 11,550,000 115,500 0.0100 47.35 - 47.35 47.35 47.35 2,439 47.348 0.00%
2012-10-26 0 0.010 - 0.010 0.010 0.010 21,703,200 198,386 0.0091 47.35 - 47.35 47.35 47.35 4,584 43.281 0.00%
2012-10-25 0 0.010 - 0.010 0.010 0.010 25,740,000 241,110 0.0094 47.35 - 47.35 47.35 47.35 5,436 44.352 0.00%
2012-10-24 0 0.010 - 0.010 0.010 0.011 37,375,200 374,263 0.0100 47.35 - 47.35 47.35 52.08 7,894 47.413 -9.09%
2012-10-22 0 0.011 - 0.011 0.010 0.011 92,400,000 926,730 0.0100 52.08 - 52.08 47.35 52.08 19,515 47.488 0.00%
2012-10-19 0 0.011 0.010 0.011 0.010 0.011 94,276,543 943,524 0.0100 52.08 47.35 52.08 47.35 52.08 19,911 47.387 0.00%
2012-10-18 0 0.011 0.010 0.011 0.010 0.011 171,160,800 1,715,101 0.0100 52.08 47.35 52.08 47.35 52.08 36,149 47.445 0.00%
2012-10-17 0 0.011 0.010 0.011 0.010 0.011 75,910,800 780,451 0.0103 52.08 47.35 52.08 47.35 52.08 16,032 48.680 0.00%
2012-10-16 0 0.011 0.010 0.011 0.010 0.011 243,004,800 2,496,777 0.0103 52.08 47.35 52.08 47.35 52.08 51,323 48.649 0.00%
2012-10-15 0 0.011 0.010 0.011 0.010 0.013 431,453,600 4,809,472 0.0111 52.08 47.35 52.08 47.35 61.55 91,123 52.780 -21.43%
2012-10-12 0 0.014 0.013 0.014 0.013 0.014 33,914,400 445,044 0.0131 66.29 61.55 66.29 61.55 66.29 7,163 62.133 7.69%
2012-10-11 0 0.013 0.012 0.013 0.013 0.014 144,274,320 1,888,423 0.0131 61.55 56.82 61.55 61.55 66.29 30,471 61.975 0.00%
2012-10-10 0 0.013 0.013 0.014 0.013 0.014 19,272,000 256,530 0.0133 61.55 61.55 66.29 61.55 66.29 4,070 63.026 -7.14%
2012-10-09 0 0.014 0.013 0.014 0.013 0.014 55,510,299 768,075 0.0138 66.29 61.55 66.29 61.55 66.29 11,724 65.514 0.00%
2012-10-08 0 0.014 0.013 0.014 0.013 0.014 211,470,000 2,791,380 0.0132 66.29 61.55 66.29 61.55 66.29 44,662 62.499 -6.67%
2012-10-05 0 0.015 0.014 0.015 0.014 0.015 31,470,000 445,860 0.0142 71.02 66.29 71.02 66.29 71.02 6,646 67.082 0.00%
2012-10-04 0 0.015 0.014 0.015 0.014 0.015 39,547,920 555,973 0.0141 71.02 66.29 71.02 66.29 71.02 8,353 66.563 0.00%
2012-10-03 0 0.015 0.014 0.015 0.014 0.015 40,308,000 573,732 0.0142 71.02 66.29 71.02 66.29 71.02 8,513 67.394 0.00%
2012-09-28 0 0.015 0.014 0.015 0.014 0.015 46,020,000 663,540 0.0144 71.02 66.29 71.02 66.29 71.02 9,719 68.269 7.14%
2012-09-27 0 0.014 0.013 0.014 0.013 0.014 65,809,200 909,355 0.0138 66.29 61.55 66.29 61.55 66.29 13,899 65.426 0.00%
2012-09-26 0 0.014 0.013 0.014 0.013 0.015 449,646,000 6,089,700 0.0135 66.29 61.55 66.29 61.55 71.02 94,965 64.126 -12.50%
2012-09-25 0 0.016 0.015 0.016 0.014 0.017 791,899,200 11,996,142 0.0151 75.76 71.02 75.76 66.29 80.49 167,249 71.726 -11.11%
2012-09-24 0 0.018 0.017 0.018 0.016 0.019 286,230,000 4,917,030 0.0172 85.23 80.49 85.23 75.76 89.96 60,452 81.338 -5.26%
2012-09-21 0 0.019 0.018 0.019 0.017 0.020 404,460,000 7,502,790 0.0186 89.96 85.23 89.96 80.49 94.70 85,422 87.832 5.56%
2012-09-20 0 0.018 0.017 0.018 0.017 0.023 426,648,020 8,150,550 0.0191 85.23 80.49 85.23 80.49 108.9 90,108 90.453 -18.18%
2012-09-19 0 0.022 0.021 0.022 0.018 0.023 368,947,200 7,692,378 0.0208 104.2 99.43 104.2 85.23 108.9 77,922 98.719 15.79%
2012-09-18 0 0.019 0.018 0.019 0.018 0.019 59,628,000 1,120,164 0.0188 89.96 85.23 89.96 85.23 89.96 12,593 88.948 0.00%
2012-09-17 0 0.019 0.018 0.019 0.018 0.019 45,108,000 829,932 0.0184 89.96 85.23 89.96 85.23 89.96 9,527 87.115 5.56%
2012-09-14 0 0.018 0.017 0.018 0.018 0.019 129,570,000 2,368,410 0.0183 85.23 80.49 85.23 85.23 89.96 27,365 86.548 -5.26%
2012-09-13 0 0.019 0.018 0.019 0.017 0.020 141,559,200 2,615,458 0.0185 89.96 85.23 89.96 80.49 94.70 29,897 87.481 0.00%
2012-09-12 0 0.019 0.018 0.019 0.018 0.020 217,050,000 4,105,860 0.0189 89.96 85.23 89.96 85.23 94.70 45,841 89.567 5.56%
2012-09-11 0 0.018 0.017 0.018 0.017 0.018 82,705,440 1,469,165 0.0178 85.23 80.49 85.23 80.49 85.23 17,467 84.109 0.00%
2012-09-10 0 0.018 0.017 0.018 0.017 0.018 34,590,000 591,870 0.0171 85.23 80.49 85.23 80.49 85.23 7,305 81.018 0.00%
2012-09-07 0 0.018 0.017 0.018 0.016 0.019 81,420,000 1,406,010 0.0173 85.23 80.49 85.23 75.76 89.96 17,196 81.764 0.00%
2012-09-06 0 0.018 0.017 0.018 0.017 0.019 17,220,000 313,140 0.0182 85.23 80.49 85.23 80.49 89.96 3,637 86.102 0.00%
2012-09-05 0 0.018 0.017 0.018 0.017 0.018 21,420,000 385,260 0.0180 85.23 80.49 85.23 80.49 85.23 4,524 85.161 -5.26%
2012-09-04 0 0.019 0.018 0.019 0.018 0.019 11,190,000 202,560 0.0181 89.96 85.23 89.96 85.23 89.96 2,363 85.710 0.00%
2012-09-03 0 0.019 0.018 0.019 0.018 0.019 16,056,240 290,534 0.0181 89.96 85.23 89.96 85.23 89.96 3,391 85.676 0.00%
2012-08-31 0 0.019 0.018 0.019 0.018 0.019 24,690,000 444,480 0.0180 89.96 85.23 89.96 85.23 89.96 5,215 85.239 0.00%
2012-08-30 0 0.019 0.018 0.019 0.017 0.019 26,071,200 468,523 0.0180 89.96 85.23 89.96 80.49 89.96 5,506 85.090 0.00%
2012-08-29 0 0.019 0.018 0.019 0.018 0.019 35,046,000 638,772 0.0182 89.96 85.23 89.96 85.23 89.96 7,402 86.301 5.56%
2012-08-28 0 0.018 0.018 0.019 0.018 0.019 79,620,000 1,468,080 0.0184 85.23 85.23 89.96 85.23 89.96 16,816 87.304 -5.26%
2012-08-27 0 0.019 0.018 0.019 0.018 0.019 11,370,000 207,150 0.0182 89.96 85.23 89.96 85.23 89.96 2,401 86.264 0.00%
2012-08-24 0 0.019 0.018 0.019 0.018 0.019 25,890,000 466,770 0.0180 89.96 85.23 89.96 85.23 89.96 5,468 85.364 0.00%
2012-08-23 0 0.019 0.018 0.019 0.018 0.019 112,710,000 2,073,120 0.0184 89.96 85.23 89.96 85.23 89.96 23,804 87.090 0.00%
2012-08-22 0 0.019 0.018 0.019 0.018 0.022 249,570,000 4,745,790 0.0190 89.96 85.23 89.96 85.23 104.2 52,709 90.037 -9.52%
2012-08-21 0 0.021 0.020 0.021 0.020 0.021 21,360,000 427,290 0.0200 99.43 94.70 99.43 94.70 99.43 4,511 94.717 0.00%
2012-08-20 0 0.021 0.019 0.021 0.019 0.021 39,780,000 788,970 0.0198 99.43 89.96 99.43 89.96 99.43 8,402 93.908 5.00%
2012-08-17 0 0.020 0.019 0.020 0.019 0.021 130,885,417 2,560,519 0.0196 94.70 89.96 94.70 89.96 99.43 27,643 92.628 0.00%
2012-08-16 0 0.020 0.019 0.020 0.019 0.020 7,272,000 139,308 0.0192 94.70 89.96 94.70 89.96 94.70 1,536 90.704 0.00%
2012-08-15 0 0.020 0.019 0.020 0.018 0.020 29,430,000 570,354 0.0194 94.70 89.96 94.70 85.23 94.70 6,216 91.761 0.00%
2012-08-14 0 0.020 0.019 0.020 0.019 0.020 17,682,000 337,896 0.0191 94.70 89.96 94.70 89.96 94.70 3,734 90.481 5.26%
2012-08-13 0 0.019 0.018 0.019 0.018 0.019 6,300,000 118,350 0.0188 89.96 85.23 89.96 85.23 89.96 1,331 88.948 5.56%
2012-08-10 0 0.018 0.018 0.019 0.018 0.019 12,714,000 237,258 0.0187 85.23 85.23 89.96 85.23 89.96 2,685 88.358 -5.26%
2012-08-09 0 0.019 0.018 0.019 0.018 0.019 16,830,000 318,270 0.0189 89.96 85.23 89.96 85.23 89.96 3,554 89.540 5.56%
2012-08-08 0 0.018 0.018 0.019 0.018 0.019 19,920,000 362,190 0.0182 85.23 85.23 89.96 85.23 89.96 4,207 86.090 -5.26%
2012-08-07 0 0.019 0.018 0.019 0.018 0.020 19,291,200 365,982 0.0190 89.96 85.23 89.96 85.23 94.70 4,074 89.827 0.00%
2012-08-06 0 0.019 0.018 0.019 0.019 0.020 10,080,000 191,820 0.0190 89.96 85.23 89.96 89.96 94.70 2,129 90.103 -5.00%
2012-08-03 0 0.020 0.019 0.020 0.018 0.020 34,140,000 649,080 0.0190 94.70 89.96 94.70 85.23 94.70 7,210 90.020 0.00%
2012-08-02 0 0.020 0.019 0.020 0.019 0.020 26,850,000 522,450 0.0195 94.70 89.96 94.70 89.96 94.70 5,671 92.131 0.00%
2012-08-01 0 0.020 0.019 0.020 0.019 0.021 16,440,000 328,710 0.0200 94.70 89.96 94.70 89.96 99.43 3,472 94.671 0.00%
2012-07-31 0 0.020 0.019 0.020 0.018 0.021 92,382,000 1,806,846 0.0196 94.70 89.96 94.70 85.23 99.43 19,511 92.606 11.11%
2012-07-30 0 0.018 0.018 0.019 0.018 0.019 21,956,400 409,873 0.0187 85.23 85.23 89.96 85.23 89.96 4,637 88.388 -10.00%
2012-07-27 0 0.020 0.018 0.020 0.019 0.021 50,884,800 976,537 0.0192 94.70 85.23 94.70 89.96 99.43 10,747 90.867 0.00%
2012-07-26 0 0.020 0.019 0.020 0.017 0.021 243,518,400 4,715,394 0.0194 94.70 89.96 94.70 80.49 99.43 51,431 91.684 11.11%
2012-07-25 0 0.018 0.017 0.018 0.017 0.019 33,871,200 608,714 0.0180 85.23 80.49 85.23 80.49 89.96 7,154 85.092 -5.26%
2012-07-24 0 0.019 0.018 0.019 0.018 0.019 22,950,000 414,780 0.0181 89.96 85.23 89.96 85.23 89.96 4,847 85.574 5.56%
2012-07-23 0 0.018 0.018 0.019 0.018 0.019 41,550,000 753,660 0.0181 85.23 85.23 89.96 85.23 89.96 8,775 85.884 -10.00%
2012-07-20 0 0.020 0.019 0.020 0.018 0.024 526,742,400 10,701,166 0.0203 94.70 89.96 94.70 85.23 113.6 111,248 96.192 -13.04%
2012-07-19 0 0.023 0.022 0.023 0.019 0.023 210,212,342 4,512,417 0.0215 108.9 104.2 108.9 89.96 108.9 44,397 101.64 9.52%
2012-07-18 0 0.021 0.021 0.022 0.017 0.022 352,971,600 7,094,034 0.0201 99.43 99.43 104.2 80.49 104.2 74,548 95.161 23.53%
2012-07-17 0 0.017 0.017 0.018 0.016 0.018 61,470,000 1,021,650 0.0166 80.49 80.49 85.23 75.76 85.23 12,982 78.695 0.00%
2012-07-16 0 0.017 0.016 0.017 0.016 0.017 11,040,000 182,460 0.0165 80.49 75.76 80.49 75.76 80.49 2,332 78.254 0.00%
2012-07-13 0 0.017 0.016 0.017 0.016 0.018 30,330,000 513,600 0.0169 80.49 75.76 80.49 75.76 85.23 6,406 80.179 0.00%
2012-07-12 0 0.017 0.016 0.017 0.015 0.018 88,320,000 1,417,770 0.0161 80.49 75.76 80.49 71.02 85.23 18,653 76.007 -5.56%
2012-07-11 0 0.018 0.017 0.018 0.017 0.019 87,872,400 1,510,951 0.0172 85.23 80.49 85.23 80.49 89.96 18,559 81.415 -5.26%
2012-07-10 0 0.019 0.017 0.019 0.017 0.019 21,210,000 382,170 0.0180 89.96 80.49 89.96 80.49 89.96 4,480 85.314 0.00%
2012-07-09 0 0.019 0.018 0.019 0.017 0.019 37,530,000 674,670 0.0180 89.96 85.23 89.96 80.49 89.96 7,926 85.118 0.00%
2012-07-06 0 0.019 0.018 0.019 0.019 0.020 42,816,000 817,542 0.0191 89.96 85.23 89.96 89.96 94.70 9,043 90.409 0.00%
2012-07-05 0 0.019 0.019 0.020 0.018 0.020 39,300,000 747,450 0.0190 89.96 89.96 94.70 85.23 94.70 8,300 90.052 -5.00%
2012-07-04 0 0.020 0.019 0.020 0.019 0.021 126,258,000 2,451,960 0.0194 94.70 89.96 94.70 89.96 99.43 26,666 91.952 -4.76%
2012-07-03 0 0.021 0.020 0.021 0.020 0.023 40,881,600 871,708 0.0213 99.43 94.70 99.43 94.70 108.9 8,634 100.96 -4.55%
2012-06-29 0 0.022 0.021 0.022 0.021 0.023 48,720,000 1,080,510 0.0222 104.2 99.43 104.2 99.43 108.9 10,290 105.01 4.76%
2012-06-28 0 0.021 0.021 0.022 0.020 0.025 108,764,400 2,497,446 0.0230 99.43 99.43 104.2 94.70 118.4 22,971 108.72 -12.50%
2012-06-27 0 0.024 0.023 0.024 0.018 0.025 179,571,238 3,999,602 0.0223 113.6 108.9 113.6 85.23 118.4 37,925 105.46 26.32%
2012-06-26 0 0.019 0.018 0.019 0.018 0.019 46,520,000 849,960 0.0183 89.96 85.23 89.96 85.23 89.96 9,825 86.510 0.00%
2012-06-25 0 0.019 0.018 0.019 0.019 0.021 120,700,000 2,342,900 0.0194 89.96 85.23 89.96 89.96 99.43 25,492 91.908 -9.52%
2012-06-22 0 0.021 0.021 0.022 0.021 0.023 31,230,000 674,580 0.0216 99.43 99.43 104.2 99.43 108.9 6,596 102.27 -8.70%
2012-06-21 0 0.023 0.022 0.023 0.022 0.024 49,446,000 1,127,970 0.0228 108.9 104.2 108.9 104.2 113.6 10,443 108.01 4.55%
2012-06-20 0 0.022 0.022 0.023 0.022 0.026 194,068,800 4,621,030 0.0238 104.2 104.2 108.9 104.2 123.1 40,987 112.74 -8.33%
2012-06-19 0 0.024 0.024 0.025 0.023 0.027 170,946,969 4,142,946 0.0242 113.6 113.6 118.4 108.9 127.8 36,104 114.75 -11.11%
2012-06-18 0 0.027 0.026 0.027 0.025 0.029 83,579,920 2,248,668 0.0269 127.8 123.1 127.8 118.4 137.3 17,652 127.39 -3.57%
2012-06-15 0 0.028 0.027 0.028 0.027 0.030 60,008,640 1,709,512 0.0285 132.6 127.8 132.6 127.8 142.0 12,674 134.89 -6.67%
2012-06-14 0 0.030 0.029 0.030 0.028 0.031 65,880,000 1,928,310 0.0293 142.0 137.3 142.0 132.6 146.8 13,914 138.59 -3.23%
2012-06-13 0 0.031 0.030 0.031 0.028 0.032 95,738,400 2,898,283 0.0303 146.8 142.0 146.8 132.6 151.5 20,220 143.34 6.90%
2012-06-12 0 0.029 0.029 0.030 0.028 0.031 55,912,800 1,630,525 0.0292 137.3 137.3 142.0 132.6 146.8 11,809 138.08 -6.45%
2012-06-11 0 0.031 0.030 0.031 0.028 0.033 220,471,200 6,613,096 0.0300 146.8 142.0 146.8 132.6 156.2 46,564 142.02 6.90%
2012-06-08 0 0.029 0.028 0.029 0.027 0.045 986,085,920 36,148,844 0.0367 137.3 132.6 137.3 127.8 213.1 208,261 173.57 -29.27%
2012-06-07 0 0.041 0.035 0.040 0.036 0.061 475,831,681 22,826,615 0.0480 194.1 165.7 189.4 170.5 288.8 100,496 227.14 -28.07%
2012-06-06 0 0.057 0.056 0.057 0.056 0.114 408,835,600 31,233,083 0.0764 269.9 265.2 269.9 265.2 539.8 86,346 361.72 -48.65%
2012-06-05 0 0.111 0.110 0.111 0.101 0.131 118,380,000 13,591,140 0.1148 525.6 520.8 525.6 478.2 620.3 25,002 543.61 -11.20%
2012-06-04 0 0.125 0.124 0.125 0.110 0.138 32,670,000 4,045,290 0.1238 591.9 587.1 591.9 520.8 653.4 6,900 586.28 -10.07%
2012-06-01 0 0.139 0.139 0.140 0.129 0.142 48,666,080 6,694,088 0.1376 658.1 658.1 662.9 610.8 672.3 10,278 651.29 6.92%
2012-05-31 0 0.130 0.129 0.130 0.116 0.133 73,260,000 9,241,770 0.1262 615.5 610.8 615.5 549.2 629.7 15,473 597.30 4.00%
2012-05-30 0 0.125 0.124 0.125 0.115 0.129 112,570,000 13,769,914 0.1223 591.9 587.1 591.9 544.5 610.8 23,775 579.18 12.61%
2012-05-29 1 0.111 0.111 0.113 0.110 0.135 14,269,619 1,680,259 0.1178 525.6 525.6 535.0 520.8 639.2 3,014 557.53 -17.78%
2012-05-28 0 0.135 0.133 0.134 0.130 0.150 78,710,000 11,105,316 0.1411 639.2 629.7 634.5 615.5 710.2 16,624 668.05 -5.59%
2012-05-25 0 0.143 0.143 0.144 0.112 0.154 212,360,344 30,106,196 0.1418 677.1 677.1 681.8 530.3 729.2 44,851 671.26 19.17%
2012-05-24 0 0.120 0.119 0.120 0.080 0.122 249,188,419 26,089,846 0.1047 568.2 563.4 568.2 378.8 577.7 52,629 495.74 50.00%
2012-05-23 0 0.240 0.236 0.240 0.235 0.242 6,361,200 1,524,631 0.2397 378.8 372.5 378.8 370.9 381.9 4,030 378.28 2.13%
2012-05-22 0 0.235 0.235 0.241 0.234 0.245 6,892,169 1,656,797 0.2404 370.9 370.9 380.4 369.3 386.7 4,367 379.40 2.17%
2012-05-21 0 0.230 0.227 0.231 0.219 0.230 930,000 206,220 0.2217 363.0 358.3 364.6 345.6 363.0 589 349.97 4.07%
2012-05-18 0 0.221 0.219 0.221 0.216 0.231 13,240,400 2,974,268 0.2246 348.8 345.6 348.8 340.9 364.6 8,389 354.54 -4.33%
2012-05-17 0 0.231 0.230 0.234 0.230 0.236 6,480,000 1,518,120 0.2343 364.6 363.0 369.3 363.0 372.5 4,106 369.76 -0.86%
2012-05-16 0 0.233 0.233 0.235 0.230 0.244 5,922,000 1,383,870 0.2337 367.7 367.7 370.9 363.0 385.1 3,752 368.82 -6.05%
2012-05-15 0 0.248 0.243 0.249 0.242 0.250 703,600 172,278 0.2449 391.4 383.5 393.0 381.9 394.6 446 386.45 0.40%
2012-05-14 0 0.247 0.247 0.250 0.235 0.255 6,300,800 1,547,706 0.2456 389.8 389.8 394.6 370.9 402.5 3,992 387.68 2.07%
2012-05-11 0 0.242 0.234 0.243 0.224 0.244 2,116,000 494,332 0.2336 381.9 369.3 383.5 353.5 385.1 1,341 368.71 3.86%
2012-05-10 0 0.233 0.227 0.233 0.226 0.235 1,858,400 426,340 0.2294 367.7 358.3 367.7 356.7 370.9 1,177 362.08 0.87%
2012-05-09 0 0.231 0.225 0.231 0.224 0.232 2,182,000 495,410 0.2270 364.6 355.1 364.6 353.5 366.2 1,383 358.34 -0.86%
2012-05-08 0 0.233 0.229 0.233 0.230 0.238 2,405,200 558,959 0.2324 367.7 361.4 367.7 363.0 375.6 1,524 366.79 1.30%
2012-05-07 0 0.230 0.228 0.238 0.229 0.239 3,630,000 844,240 0.2326 363.0 359.8 375.6 361.4 377.2 2,300 367.07 -3.36%
2012-05-04 0 0.238 0.237 0.238 0.236 0.243 3,909,120 931,827 0.2384 375.6 374.1 375.6 372.5 383.5 2,477 376.22 -0.83%
2012-05-03 0 0.240 0.238 0.240 0.237 0.247 6,753,200 1,620,916 0.2400 378.8 375.6 378.8 374.1 389.8 4,279 378.82 -1.64%
2012-05-02 0 0.244 0.244 0.245 0.237 0.248 3,720,000 908,130 0.2441 385.1 385.1 386.7 374.1 391.4 2,357 385.29 1.24%
2012-04-30 0 0.241 0.239 0.243 0.238 0.248 4,390,000 1,055,408 0.2404 380.4 377.2 383.5 375.6 391.4 2,782 379.44 -0.82%
2012-04-27 0 0.243 0.242 0.243 0.241 0.250 2,371,600 577,944 0.2437 383.5 381.9 383.5 380.4 394.6 1,503 384.62 -1.22%
2012-04-26 0 0.246 0.245 0.246 0.237 0.246 18,046,000 4,420,660 0.2450 388.3 386.7 388.3 374.1 388.3 11,434 386.63 2.50%
2012-04-25 0 0.240 0.238 0.242 0.236 0.242 788,000 187,780 0.2383 378.8 375.6 381.9 372.5 381.9 499 376.10 -1.23%
2012-04-24 0 0.243 0.239 0.243 0.225 0.243 6,426,400 1,534,982 0.2389 383.5 377.2 383.5 355.1 383.5 4,072 376.98 1.25%
2012-04-23 0 0.240 0.239 0.240 0.234 0.242 22,560,000 5,406,720 0.2397 378.8 377.2 378.8 369.3 381.9 14,294 378.25 0.00%
2012-04-20 0 0.240 0.237 0.240 0.234 0.242 2,760,000 656,040 0.2377 378.8 374.1 378.8 369.3 381.9 1,749 375.15 0.00%
2012-04-19 0 0.240 0.239 0.243 0.238 0.248 6,400,400 1,536,112 0.2400 378.8 377.2 383.5 375.6 391.4 4,055 378.79 -2.04%
2012-04-18 0 0.245 0.242 0.246 0.237 0.255 50,044,000 12,232,088 0.2444 386.7 381.9 388.3 374.1 402.5 31,708 385.77 0.00%
2012-04-17 0 0.245 0.244 0.245 0.242 0.248 24,888,000 6,096,270 0.2449 386.7 385.1 386.7 381.9 391.4 15,769 386.60 0.41%
2012-04-16 0 0.244 0.244 0.245 0.238 0.250 19,100,400 4,637,002 0.2428 385.1 385.1 386.7 375.6 394.6 12,102 383.16 -1.61%
2012-04-13 0 0.248 0.247 0.249 0.245 0.265 56,086,400 14,009,053 0.2498 391.4 389.8 393.0 386.7 418.2 35,536 394.22 1.22%
2012-04-12 0 0.245 0.243 0.246 0.243 0.250 10,266,000 2,511,072 0.2446 386.7 383.5 388.3 383.5 394.6 6,505 386.05 0.00%
2012-04-11 0 0.245 0.244 0.245 0.230 0.245 36,636,000 8,839,590 0.2413 386.7 385.1 386.7 363.0 386.7 23,213 380.81 1.24%
2012-04-10 0 0.242 0.241 0.242 0.238 0.255 18,068,000 4,393,060 0.2431 381.9 380.4 381.9 375.6 402.5 11,448 383.74 -3.20%
2012-04-05 0 0.250 0.248 0.250 0.239 0.260 10,444,400 2,608,364 0.2497 394.6 391.4 394.6 377.2 410.4 6,618 394.16 1.63%
2012-04-03 0 0.246 0.245 0.247 0.233 0.250 45,850,000 11,198,860 0.2442 388.3 386.7 389.8 367.7 394.6 29,051 385.50 1.23%
2012-04-02 0 0.243 0.241 0.243 0.239 0.250 19,045,600 4,595,866 0.2413 383.5 380.4 383.5 377.2 394.6 12,067 380.85 0.00%
2012-03-30 0 0.243 0.242 0.244 0.241 0.250 7,020,000 1,721,550 0.2452 383.5 381.9 385.1 380.4 394.6 4,448 387.05 -2.41%
2012-03-29 0 0.249 0.249 0.250 0.249 0.265 14,990,000 3,767,430 0.2513 393.0 393.0 394.6 393.0 418.2 9,498 396.67 -7.78%
2012-03-28 0 0.270 0.265 0.270 0.265 0.275 12,120,000 3,239,400 0.2673 426.1 418.2 426.1 418.2 434.0 7,679 421.84 0.00%
2012-03-27 0 0.270 0.270 0.275 0.265 0.285 8,950,240 2,468,310 0.2758 426.1 426.1 434.0 418.2 449.8 5,671 435.26 -1.82%
2012-03-26 0 0.275 0.270 0.280 0.265 0.285 10,860,000 2,979,750 0.2744 434.0 426.1 441.9 418.2 449.8 6,881 433.05 0.00%
2012-03-23 0 0.275 0.270 0.275 0.260 0.280 27,255,600 7,571,522 0.2778 434.0 426.1 434.0 410.4 441.9 17,269 438.44 -3.51%
2012-03-22 0 0.285 0.280 0.285 0.260 0.315 60,315,200 17,036,470 0.2825 449.8 441.9 449.8 410.4 497.2 38,216 445.80 -6.56%
2012-03-21 0 0.305 0.305 0.310 0.300 0.330 13,482,709 4,220,247 0.3130 481.4 481.4 489.3 473.5 520.8 8,543 494.02 0.00%
2012-03-20 0 0.305 0.300 0.310 0.300 0.330 8,696,000 2,678,010 0.3080 481.4 473.5 489.3 473.5 520.8 5,510 486.05 -4.69%
2012-03-19 0 0.320 0.315 0.325 0.315 0.340 11,063,600 3,615,816 0.3268 505.1 497.2 512.9 497.2 536.6 7,010 515.82 3.23%
2012-03-16 0 0.310 0.305 0.310 0.300 0.320 14,998,000 4,643,180 0.3096 489.3 481.4 489.3 473.5 505.1 9,503 488.62 1.64%
2012-03-15 0 0.305 0.300 0.305 0.300 0.355 51,657,200 16,451,826 0.3185 481.4 473.5 481.4 473.5 560.3 32,730 502.65 -8.96%
2012-03-14 0 0.335 0.330 0.335 0.325 0.360 76,430,445 26,233,457 0.3432 528.7 520.8 528.7 512.9 568.2 48,426 541.72 3.08%
2012-03-13 0 0.325 0.325 0.330 0.270 0.330 74,131,708 23,082,344 0.3114 512.9 512.9 520.8 426.1 520.8 46,970 491.43 25.00%
2012-03-12 0 0.260 0.255 0.265 0.250 0.265 6,427,200 1,656,692 0.2578 410.4 402.5 418.2 394.6 418.2 4,072 406.82 -1.89%
2012-03-09 0 0.265 0.260 0.265 0.255 0.280 16,783,200 4,426,680 0.2638 418.2 410.4 418.2 402.5 441.9 10,634 416.28 -1.85%
2012-03-08 0 0.270 0.270 0.280 0.265 0.280 15,270,000 4,221,650 0.2765 426.1 426.1 441.9 418.2 441.9 9,675 436.34 0.00%
2012-03-07 0 0.270 0.265 0.270 0.265 0.270 6,004,400 1,614,338 0.2689 426.1 418.2 426.1 418.2 426.1 3,804 424.34 0.00%
2012-03-06 0 0.270 0.265 0.270 0.265 0.275 13,000,000 3,500,172 0.2692 426.1 418.2 426.1 418.2 434.0 8,237 424.94 -1.82%
2012-03-05 0 0.275 0.270 0.280 0.270 0.300 15,841,600 4,355,374 0.2749 434.0 426.1 441.9 426.1 473.5 10,037 433.92 -1.79%
2012-03-02 0 0.280 0.275 0.280 0.280 0.285 19,422,400 5,491,104 0.2827 441.9 434.0 441.9 441.9 449.8 12,306 446.21 1.82%
2012-03-01 0 0.275 0.275 0.280 0.275 0.300 23,344,800 6,654,246 0.2850 434.0 434.0 441.9 434.0 473.5 14,791 449.88 -6.78%
2012-02-29 0 0.295 0.290 0.295 0.290 0.315 13,976,800 4,175,416 0.2987 465.6 457.7 465.6 457.7 497.2 8,856 471.49 -3.28%
2012-02-28 0 0.305 0.305 0.310 0.300 0.310 13,912,400 4,272,074 0.3071 481.4 481.4 489.3 473.5 489.3 8,815 484.64 1.67%
2012-02-27 0 0.300 0.295 0.300 0.285 0.325 27,621,200 8,203,174 0.2970 473.5 465.6 473.5 449.8 512.9 17,501 468.73 0.00%
2012-02-24 0 0.300 0.295 0.300 0.290 0.315 29,465,200 8,880,716 0.3014 473.5 465.6 473.5 457.7 497.2 18,669 475.69 1.69%
2012-02-23 0 0.295 0.290 0.295 0.290 0.300 4,159,760 1,227,758 0.2952 465.6 457.7 465.6 457.7 473.5 2,636 465.83 0.00%
2012-02-22 0 0.295 0.295 0.300 0.275 0.300 19,916,000 5,672,890 0.2848 465.6 465.6 473.5 434.0 473.5 12,619 449.56 5.36%
2012-02-21 0 0.280 0.280 0.285 0.280 0.330 15,752,454 4,737,561 0.3008 441.9 441.9 449.8 441.9 520.8 9,981 474.67 -11.11%
2012-02-20 0 0.315 0.310 0.315 0.270 0.315 33,371,992 9,857,677 0.2954 497.2 489.3 497.2 426.1 497.2 21,144 466.21 21.15%
2012-02-17 0 0.260 0.255 0.265 0.247 0.270 9,335,600 2,404,596 0.2576 410.4 402.5 418.2 389.8 426.1 5,915 406.52 4.84%
2012-02-16 0 0.248 0.248 0.250 0.241 0.249 5,841,200 1,441,498 0.2468 391.4 391.4 394.6 380.4 393.0 3,701 389.49 -0.80%
2012-02-15 0 0.250 0.249 0.255 0.226 0.260 24,336,198 6,002,622 0.2467 394.6 393.0 402.5 356.7 410.4 15,419 389.29 5.49%
2012-02-14 0 0.237 0.234 0.236 0.228 0.243 20,546,800 4,848,481 0.2360 374.1 369.3 372.5 359.8 383.5 13,018 372.43 -2.47%
2012-02-13 0 0.243 0.242 0.244 0.241 0.260 16,711,246 4,106,509 0.2457 383.5 381.9 385.1 380.4 410.4 10,588 387.84 -2.80%
2012-02-10 0 0.250 0.249 0.255 0.248 0.275 15,307,000 3,899,964 0.2548 394.6 393.0 402.5 391.4 434.0 9,699 402.12 -9.09%
2012-02-09 0 0.275 0.270 0.275 0.260 0.300 18,707,920 5,160,636 0.2759 434.0 426.1 434.0 410.4 473.5 11,853 435.37 -6.78%
2012-02-08 0 0.295 0.290 0.300 0.295 0.315 16,585,919 4,984,362 0.3005 465.6 457.7 473.5 465.6 497.2 10,509 474.30 0.00%
2012-02-07 0 0.295 0.295 0.300 0.275 0.300 9,244,269 2,665,841 0.2884 465.6 465.6 473.5 434.0 473.5 5,857 455.14 0.00%
2012-02-06 0 0.295 0.295 0.300 0.290 0.300 7,709,920 2,275,878 0.2952 465.6 465.6 473.5 457.7 473.5 4,885 465.89 0.00%
2012-02-03 0 0.295 0.295 0.300 0.275 0.300 9,498,000 2,748,968 0.2894 465.6 465.6 473.5 434.0 473.5 6,018 456.80 1.72%
2012-02-02 0 0.290 0.285 0.290 0.280 0.315 14,013,200 4,143,764 0.2957 457.7 449.8 457.7 441.9 497.2 8,879 466.71 -4.92%
2012-02-01 0 0.305 0.300 0.305 0.270 0.325 28,787,200 8,763,978 0.3044 481.4 473.5 481.4 426.1 512.9 18,240 480.49 7.02%
2012-01-31 0 0.285 0.280 0.290 0.240 0.295 30,998,880 8,424,450 0.2718 449.8 441.9 457.7 378.8 465.6 19,641 428.92 5.56%
2012-01-30 0 0.270 0.265 0.270 0.238 0.275 42,833,342 10,859,425 0.2535 426.1 418.2 426.1 375.6 434.0 27,139 400.14 12.97%
2012-01-27 0 0.239 0.239 0.240 0.218 0.240 7,493,200 1,760,676 0.2350 377.2 377.2 378.8 344.1 378.8 4,748 370.85 2.14%
2012-01-26 0 0.234 0.233 0.234 0.204 0.235 4,353,200 987,702 0.2269 369.3 367.7 369.3 322.0 370.9 2,758 358.10 6.85%
2012-01-20 0 0.219 0.219 0.222 0.218 0.241 20,735,801 4,629,648 0.2233 345.6 345.6 350.4 344.1 380.4 13,138 352.38 -9.88%
2012-01-19 0 0.243 0.243 0.244 0.235 0.295 34,143,299 8,427,232 0.2468 383.5 383.5 385.1 370.9 465.6 21,633 389.55 -13.21%
2012-01-18 0 0.280 0.290 0.295 0.200 0.340 68,544,617 18,947,278 0.2764 441.9 457.7 465.6 315.7 536.6 43,430 436.27 18.64%
2012-01-17 0 0.236 0.236 0.238 0.201 0.239 40,175,360 9,140,650 0.2275 372.5 372.5 375.6 317.2 377.2 25,455 359.09 18.00%
2012-01-16 0 0.200 0.199 0.200 0.182 0.205 24,340,358 4,775,205 0.1962 315.7 314.1 315.7 287.2 323.5 15,422 309.63 8.11%
2012-01-13 0 0.185 0.185 0.187 0.182 0.192 9,633,840 1,773,531 0.1841 292.0 292.0 295.1 287.2 303.0 6,104 290.55 3.93%
2012-01-12 0 0.178 0.177 0.180 0.163 0.195 12,771,760 2,314,249 0.1812 280.9 279.4 284.1 257.3 307.8 8,092 285.99 -2.20%
2012-01-11 0 0.182 0.181 0.185 0.130 0.185 18,680,058 3,172,662 0.1698 287.2 285.7 292.0 205.2 292.0 11,836 268.06 15.19%
2012-01-10 0 0.158 0.158 0.160 0.158 0.164 881,700 140,020 0.1588 249.4 249.4 252.5 249.4 258.8 559 250.64 -1.86%
2012-01-09 0 0.161 0.158 0.161 0.155 0.168 1,036,400 165,760 0.1599 254.1 249.4 254.1 244.6 265.2 657 252.43 3.87%
2012-01-06 0 0.155 0.155 0.158 0.155 0.159 478,000 74,380 0.1556 244.6 244.6 249.4 244.6 250.9 303 245.59 -2.52%
2012-01-05 0 0.159 0.159 0.160 0.156 0.160 1,518,800 241,340 0.1589 250.9 250.9 252.5 246.2 252.5 962 250.79 0.63%
2012-01-04 0 0.158 0.157 0.158 0.155 0.165 5,135,417 820,214 0.1597 249.4 247.8 249.4 244.6 260.4 3,254 252.08 0.64%
2012-01-03 0 0.157 0.157 0.158 0.149 0.161 10,136,640 1,604,439 0.1583 247.8 247.8 249.4 235.2 254.1 6,423 249.81 1.29%
2011-12-30 0 0.155 0.151 0.156 0.146 0.156 6,404,960 962,995 0.1504 244.6 238.3 246.2 230.4 246.2 4,058 237.30 0.65%
2011-12-29 0 0.154 0.152 0.155 0.152 0.156 2,384,000 367,969 0.1543 243.1 239.9 244.6 239.9 246.2 1,511 243.61 -2.53%
2011-12-28 0 0.158 0.156 0.158 0.154 0.160 2,212,000 345,364 0.1561 249.4 246.2 249.4 243.1 252.5 1,402 246.42 0.00%
2011-12-23 0 0.158 0.157 0.159 0.154 0.161 2,888,800 453,243 0.1569 249.4 247.8 250.9 243.1 254.1 1,830 247.63 -2.47%
2011-12-22 0 0.162 0.160 0.162 0.153 0.166 13,230,000 2,102,221 0.1589 255.7 252.5 255.7 241.5 262.0 8,383 250.79 -3.57%
2011-12-21 0 0.168 0.169 0.170 0.166 0.189 5,291,000 928,774 0.1755 265.2 266.7 268.3 262.0 298.3 3,352 277.05 -10.64%
2011-12-20 0 0.188 0.187 0.188 0.180 0.194 3,686,600 694,888 0.1885 296.7 295.1 296.7 284.1 306.2 2,336 297.49 1.08%
2011-12-19 0 0.186 0.186 0.187 0.150 0.199 10,609,200 1,970,447 0.1857 293.6 293.6 295.1 236.7 314.1 6,722 293.13 -25.60%
2011-12-16 0 0.010 - 0.010 0.010 0.010 316,933 2,234 0.0070 394.6 - 394.6 394.6 394.6 8 278.13 0.00%
2011-12-15 0 0.010 - 0.010 0.010 0.010 8,390,000 71,900 0.0086 394.6 - 394.6 394.6 394.6 213 338.14 0.00%
2011-12-14 0 0.010 - 0.010 0.010 0.010 7,243,971 57,417 0.0079 394.6 - 394.6 394.6 394.6 184 312.74 0.00%
2011-12-13 0 0.010 - 0.010 0.010 0.010 153,226,000 1,227,988 0.0080 394.6 - 394.6 394.6 394.6 3,883 316.22 0.00%
2011-12-12 0 0.010 - 0.010 0.010 0.010 68,160,000 547,640 0.0080 394.6 - 394.6 394.6 394.6 1,727 317.02 0.00%
2011-12-09 0 0.010 - 0.010 0.010 0.010 55,810,000 453,900 0.0081 394.6 - 394.6 394.6 394.6 1,414 320.90 0.00%
2011-12-08 0 0.010 - 0.010 0.010 0.010 55,580,000 450,310 0.0081 394.6 - 394.6 394.6 394.6 1,409 319.68 0.00%
2011-12-07 0 0.010 - 0.010 0.010 0.010 56,110,000 399,900 0.0071 394.6 - 394.6 394.6 394.6 1,422 281.21 0.00%
2011-12-06 0 0.010 - 0.010 0.010 0.010 51,050,000 410,500 0.0080 394.6 - 394.6 394.6 394.6 1,294 317.28 0.00%
2011-12-05 0 0.010 - 0.010 0.010 0.010 66,960,000 556,660 0.0083 394.6 - 394.6 394.6 394.6 1,697 328.02 0.00%
2011-12-02 0 0.010 - 0.010 0.010 0.010 60,220,000 477,300 0.0079 394.6 - 394.6 394.6 394.6 1,526 312.73 0.00%
2011-12-01 0 0.010 - 0.010 0.010 0.010 40,130,000 321,300 0.0080 394.6 - 394.6 394.6 394.6 1,017 315.91 0.00%
2011-11-30 0 0.010 - 0.010 0.010 0.010 57,087,980 462,883 0.0081 394.6 - 394.6 394.6 394.6 1,447 319.93 0.00%
2011-11-29 0 0.010 - 0.010 0.010 0.010 51,320,000 413,200 0.0081 394.6 - 394.6 394.6 394.6 1,301 317.69 0.00%
2011-11-28 0 0.010 - 0.010 0.010 0.010 42,370,000 388,200 0.0092 394.6 - 394.6 394.6 394.6 1,074 361.51 0.00%
2011-11-25 0 0.010 - 0.010 0.010 0.010 102,918,000 846,924 0.0082 394.6 - 394.6 394.6 394.6 2,608 324.70 0.00%
2011-11-24 0 0.010 - 0.010 0.010 0.010 80,156,000 695,368 0.0087 394.6 - 394.6 394.6 394.6 2,031 342.30 0.00%
2011-11-23 0 0.010 - 0.010 0.010 0.010 122,360,000 1,043,940 0.0085 394.6 - 394.6 394.6 394.6 3,101 336.64 0.00%
2011-11-22 0 0.010 - 0.010 0.010 0.010 83,520,000 671,380 0.0080 394.6 - 394.6 394.6 394.6 2,117 317.18 0.00%
2011-11-21 0 0.010 - 0.010 0.010 0.010 108,590,000 913,540 0.0084 394.6 - 394.6 394.6 394.6 2,752 331.94 0.00%
2011-11-18 0 0.010 - 0.010 0.010 0.010 80,710,000 654,320 0.0081 394.6 - 394.6 394.6 394.6 2,046 319.88 0.00%
2011-11-17 0 0.010 - 0.010 0.010 0.010 75,470,000 623,300 0.0083 394.6 - 394.6 394.6 394.6 1,913 325.87 0.00%
2011-11-16 0 0.010 - 0.010 0.010 0.010 59,240,000 496,510 0.0084 394.6 - 394.6 394.6 394.6 1,501 330.70 0.00%
2011-11-15 0 0.010 - 0.010 0.010 0.010 55,406,495 510,494 0.0092 394.6 - 394.6 394.6 394.6 1,404 363.54 0.00%
2011-11-14 0 0.010 - 0.010 0.010 0.010 4,810,000 48,100 0.0100 394.6 - 394.6 394.6 394.6 122 394.57 0.00%
2011-11-11 0 0.010 - 0.010 0.010 0.010 5,684,000 56,804 0.0100 394.6 - 394.6 394.6 394.6 144 394.32 0.00%
2011-11-10 0 0.010 - 0.010 0.010 0.010 10,790,000 103,900 0.0096 394.6 - 394.6 394.6 394.6 273 379.94 0.00%
2011-11-09 0 0.010 - 0.010 0.010 0.010 1,204,000 12,004 0.0100 394.6 - 394.6 394.6 394.6 31 393.39 0.00%
2011-11-08 0 0.010 - 0.010 0.010 0.010 2,840,000 26,400 0.0093 394.6 - 394.6 394.6 394.6 72 366.78 0.00%
2011-11-07 0 0.010 - 0.010 0.010 0.010 16,570,000 151,660 0.0092 394.6 - 394.6 394.6 394.6 420 361.14 0.00%
2011-11-04 0 0.010 - 0.010 0.010 0.010 14,400,000 144,000 0.0100 394.6 - 394.6 394.6 394.6 365 394.57 0.00%
2011-11-03 0 0.010 - 0.010 0.010 0.010 8,830,000 86,800 0.0098 394.6 - 394.6 394.6 394.6 224 387.87 0.00%
2011-11-02 0 0.010 - 0.010 0.010 0.010 21,508,010 214,978 0.0100 394.6 - 394.6 394.6 394.6 545 394.38 0.00%
2011-11-01 0 0.010 - 0.010 0.010 0.011 135,560,000 1,356,100 0.0100 394.6 - 394.6 394.6 434.0 3,436 394.72 0.00%
2011-10-31 0 0.010 0.010 0.011 0.010 0.011 57,700,000 617,550 0.0107 394.6 394.6 434.0 394.6 434.0 1,462 422.30 -9.09%
2011-10-28 0 0.011 0.010 0.011 0.010 0.011 49,470,380 505,821 0.0102 434.0 394.6 434.0 394.6 434.0 1,254 403.44 10.00%
2011-10-27 0 0.010 0.010 0.011 0.010 0.011 168,610,000 1,708,650 0.0101 394.6 394.6 434.0 394.6 434.0 4,273 399.85 0.00%
2011-10-26 0 0.010 0.010 0.011 0.010 0.011 74,150,000 745,700 0.0101 394.6 394.6 434.0 394.6 434.0 1,879 396.81 -9.09%
2011-10-25 0 0.011 0.010 0.011 0.010 0.011 72,900,000 732,220 0.0100 434.0 394.6 434.0 394.6 434.0 1,848 396.31 0.00%
2011-10-24 0 0.011 0.010 0.011 0.010 0.011 165,490,000 1,697,560 0.0103 434.0 394.6 434.0 394.6 434.0 4,194 404.74 0.00%
2011-10-21 0 0.011 0.010 0.011 0.010 0.011 31,820,000 336,900 0.0106 434.0 394.6 434.0 394.6 434.0 806 417.76 0.00%
2011-10-20 0 0.011 0.010 0.011 0.010 0.011 24,300,000 245,110 0.0101 434.0 394.6 434.0 394.6 434.0 616 398.00 0.00%
2011-10-19 0 0.011 0.010 0.011 0.010 0.011 15,580,000 156,350 0.0100 434.0 394.6 434.0 394.6 434.0 395 395.96 10.00%
2011-10-18 0 0.010 0.010 0.011 0.010 0.011 25,192,000 255,206 0.0101 394.6 394.6 434.0 394.6 434.0 638 399.72 0.00%
2011-10-17 0 0.010 0.010 0.011 0.010 0.011 57,360,000 577,250 0.0101 394.6 394.6 434.0 394.6 434.0 1,454 397.08 0.00%
2011-10-14 0 0.010 - 0.010 0.010 0.011 78,190,000 783,900 0.0100 394.6 - 394.6 394.6 434.0 1,982 395.58 -9.09%
2011-10-13 0 0.011 0.010 0.011 0.010 0.012 277,854,000 2,865,144 0.0103 434.0 394.6 434.0 394.6 473.5 7,042 406.87 10.00%
2011-10-12 0 0.010 0.010 0.011 0.010 0.011 21,420,000 233,320 0.0109 394.6 394.6 434.0 394.6 434.0 543 429.79 -9.09%
2011-10-11 0 0.011 0.010 0.011 0.010 0.011 28,020,000 290,650 0.0104 434.0 394.6 434.0 394.6 434.0 710 409.29 10.00%
2011-10-10 0 0.010 - 0.010 0.010 0.011 8,580,000 85,850 0.0100 394.6 - 394.6 394.6 434.0 217 394.80 0.00%
2011-10-07 0 0.010 - 0.010 0.010 0.011 32,640,000 332,720 0.0102 394.6 - 394.6 394.6 434.0 827 402.21 0.00%
2011-10-06 0 0.010 - 0.010 0.010 0.010 4,430,000 44,300 0.0100 394.6 - 394.6 394.6 394.6 112 394.57 0.00%
2011-10-04 0 0.010 - 0.010 0.010 0.010 5,100,000 51,000 0.0100 394.6 - 394.6 394.6 394.6 129 394.57 0.00%
2011-10-03 0 0.010 - 0.010 0.010 0.010 2,190,000 21,900 0.0100 394.6 - 394.6 394.6 394.6 56 394.57 0.00%
2011-09-30 0 0.010 - 0.010 0.010 0.010 30,662,000 306,604 0.0100 394.6 - 394.6 394.6 394.6 777 394.55 0.00%
2011-09-28 0 0.010 - 0.010 0.010 0.010 12,070,000 120,700 0.0100 394.6 - 394.6 394.6 394.6 306 394.57 0.00%
2011-09-27 0 0.010 - 0.010 0.010 0.010 4,910,000 49,100 0.0100 394.6 - 394.6 394.6 394.6 124 394.57 0.00%
2011-09-26 0 0.010 - 0.010 0.010 0.010 18,460,000 184,600 0.0100 394.6 - 394.6 394.6 394.6 468 394.57 0.00%
2011-09-23 0 0.010 - 0.010 0.010 0.010 16,140,000 161,400 0.0100 394.6 - 394.6 394.6 394.6 409 394.57 0.00%
2011-09-22 0 0.010 0.010 0.011 0.010 0.011 168,780,000 1,700,020 0.0101 394.6 394.6 434.0 394.6 434.0 4,278 397.43 -16.67%
2011-09-21 0 0.012 0.011 0.012 0.011 0.012 15,530,000 179,100 0.0115 473.5 434.0 473.5 434.0 473.5 394 455.04 0.00%
2011-09-20 0 0.012 0.011 0.012 0.011 0.013 107,436,000 1,280,930 0.0119 473.5 434.0 473.5 434.0 512.9 2,723 470.44 -7.69%
2011-09-19 0 0.013 0.012 0.013 0.012 0.013 24,850,000 309,410 0.0125 512.9 473.5 512.9 473.5 512.9 630 491.28 0.00%
2011-09-16 0 0.013 0.012 0.013 0.013 0.014 33,640,000 438,490 0.0130 512.9 473.5 512.9 512.9 552.4 853 514.31 0.00%
2011-09-15 0 0.013 0.013 0.014 0.013 0.014 68,220,000 899,730 0.0132 512.9 512.9 552.4 512.9 552.4 1,729 520.39 -7.14%
2011-09-14 0 0.014 0.013 0.014 0.013 0.014 36,074,000 499,882 0.0139 552.4 512.9 552.4 512.9 552.4 914 546.76 7.69%
2011-09-12 0 0.013 0.013 0.014 0.012 0.014 53,340,000 699,840 0.0131 512.9 512.9 552.4 473.5 552.4 1,352 517.69 0.00%
2011-09-09 0 0.013 0.013 0.014 0.012 0.014 11,390,347 148,503 0.0130 512.9 512.9 552.4 473.5 552.4 289 514.43 0.00%
2011-09-08 0 0.013 0.013 0.014 0.012 0.014 74,320,000 975,960 0.0131 512.9 512.9 552.4 473.5 552.4 1,884 518.14 -7.14%
2011-09-07 0 0.014 0.013 0.014 0.013 0.015 76,980,000 1,085,120 0.0141 552.4 512.9 552.4 512.9 591.9 1,951 556.19 -6.67%
2011-09-06 0 0.015 0.014 0.015 0.014 0.015 30,540,990 434,023 0.0142 591.9 552.4 591.9 552.4 591.9 774 560.73 0.00%
2011-09-05 0 0.015 0.014 0.015 0.014 0.015 19,560,000 279,680 0.0143 591.9 552.4 591.9 552.4 591.9 496 564.18 0.00%
2011-09-02 0 0.015 0.014 0.015 0.013 0.017 135,820,000 2,145,770 0.0158 591.9 552.4 591.9 512.9 670.8 3,442 623.37 -11.76%
2011-09-01 0 0.017 0.017 0.018 0.017 0.018 36,300,000 635,630 0.0175 670.8 670.8 710.2 670.8 710.2 920 690.91 -5.56%
2011-08-31 0 0.018 0.017 0.018 0.016 0.018 14,724,000 250,374 0.0170 710.2 670.8 710.2 631.3 710.2 373 670.95 12.50%
2011-08-30 0 0.016 0.016 0.017 0.016 0.017 8,730,000 143,600 0.0164 631.3 631.3 670.8 631.3 670.8 221 649.03 -5.88%
2011-08-29 0 0.017 0.016 0.017 0.016 0.017 9,110,000 151,090 0.0166 670.8 631.3 670.8 631.3 670.8 231 654.40 0.00%
2011-08-26 0 0.017 0.017 0.018 0.016 0.017 18,328,000 310,558 0.0169 670.8 670.8 710.2 631.3 670.8 465 668.58 0.00%
2011-08-25 0 0.017 0.017 0.018 0.017 0.018 25,780,000 438,990 0.0170 670.8 670.8 710.2 670.8 710.2 653 671.89 0.00%
2011-08-24 0 0.017 0.017 0.018 0.017 0.018 20,150,000 345,350 0.0171 670.8 670.8 710.2 670.8 710.2 511 676.25 0.00%
2011-08-23 0 0.017 0.017 0.018 0.017 0.018 21,530,000 369,760 0.0172 670.8 670.8 710.2 670.8 710.2 546 677.64 -5.56%
2011-08-22 0 0.018 0.017 0.018 0.017 0.018 19,630,000 335,530 0.0171 710.2 670.8 710.2 670.8 710.2 498 674.43 -5.26%
2011-08-19 0 0.019 0.018 0.019 0.017 0.019 48,620,000 864,330 0.0178 749.7 710.2 749.7 670.8 749.7 1,232 701.44 0.00%
2011-08-18 0 0.019 0.018 0.019 0.018 0.019 9,640,000 178,000 0.0185 749.7 710.2 749.7 710.2 749.7 244 728.56 5.56%
2011-08-17 0 0.018 0.018 0.019 0.018 0.019 9,311,486 169,587 0.0182 710.2 710.2 749.7 710.2 749.7 236 718.62 0.00%
2011-08-16 0 0.018 0.018 0.019 0.018 0.019 10,270,000 185,330 0.0180 710.2 710.2 749.7 710.2 749.7 260 712.03 0.00%
2011-08-15 0 0.018 0.018 0.019 0.017 0.020 114,730,000 2,073,730 0.0181 710.2 710.2 749.7 670.8 789.1 2,908 713.18 -5.26%
2011-08-12 0 0.019 0.019 0.020 0.019 0.021 64,030,000 1,279,830 0.0200 749.7 749.7 789.1 749.7 828.6 1,623 788.67 -5.00%
2011-08-11 0 0.020 0.019 0.020 0.016 0.020 165,728,000 3,026,806 0.0183 789.1 749.7 789.1 631.3 789.1 4,200 720.63 17.65%
2011-08-10 0 0.017 0.017 0.018 0.017 0.019 35,840,000 649,190 0.0181 670.8 670.8 710.2 670.8 749.7 908 714.71 -10.53%
2011-08-09 0 0.019 0.017 0.019 0.016 0.019 73,390,198 1,303,902 0.0178 749.7 670.8 749.7 631.3 749.7 1,860 701.02 0.00%
2011-08-08 0 0.019 0.018 0.019 0.018 0.021 83,242,467 1,603,209 0.0193 749.7 710.2 749.7 710.2 828.6 2,110 759.92 -9.52%
2011-08-05 0 0.021 0.021 0.022 0.020 0.022 77,000,000 1,605,160 0.0208 828.6 828.6 868.1 789.1 868.1 1,951 822.53 -8.70%
2011-08-04 0 0.023 0.023 0.024 0.022 0.024 20,060,000 461,050 0.0230 907.5 907.5 947.0 868.1 947.0 508 906.86 0.00%
2011-08-03 0 0.023 0.023 0.024 0.022 0.024 37,880,000 871,110 0.0230 907.5 907.5 947.0 868.1 947.0 960 907.38 -4.17%
2011-08-02 0 0.024 0.023 0.024 0.023 0.024 10,930,000 256,350 0.0235 947.0 907.5 947.0 907.5 947.0 277 925.42 0.00%
2011-08-01 0 0.024 0.023 0.024 0.023 0.025 29,440,000 702,560 0.0239 947.0 907.5 947.0 907.5 986.4 746 941.61 -4.00%
2011-07-29 0 0.025 0.024 0.025 0.023 0.025 75,210,000 1,790,690 0.0238 986.4 947.0 986.4 907.5 986.4 1,906 939.44 4.17%
2011-07-28 0 0.024 0.023 0.024 0.023 0.024 8,940,000 206,150 0.0231 947.0 907.5 947.0 907.5 947.0 227 909.85 0.00%
2011-07-27 0 0.024 0.023 0.024 0.023 0.024 15,000,000 353,410 0.0236 947.0 907.5 947.0 907.5 947.0 380 929.63 0.00%
2011-07-26 0 0.024 0.024 0.025 0.024 0.025 47,230,000 1,134,900 0.0240 947.0 947.0 986.4 947.0 986.4 1,197 948.12 4.35%
2011-07-25 0 0.023 0.023 0.024 0.022 0.024 38,310,000 882,630 0.0230 907.5 907.5 947.0 868.1 947.0 971 909.06 -4.17%
2011-07-22 0 0.024 0.024 0.025 0.023 0.025 67,051,486 1,609,112 0.0240 947.0 947.0 986.4 907.5 986.4 1,699 946.90 0.00%
2011-07-21 0 0.024 0.023 0.024 0.023 0.026 114,650,000 2,788,200 0.0243 947.0 907.5 947.0 907.5 1,026 2,906 959.57 -7.69%
2011-07-20 0 0.026 0.025 0.026 0.024 0.026 120,111,783 3,007,346 0.0250 1,026 986.4 1,026 947.0 1,026 3,044 987.92 0.00%
2011-07-19 0 0.026 0.025 0.026 0.025 0.028 253,750,495 6,707,519 0.0264 1,026 986.4 1,026 986.4 1,105 6,431 1,043.0 0.00%
2011-07-18 0 0.026 0.025 0.026 0.022 0.026 167,750,000 4,106,580 0.0245 1,026 986.4 1,026 868.1 1,026 4,251 965.92 8.33%
2011-07-15 0 0.024 0.023 0.024 0.022 0.024 37,500,000 860,780 0.0230 947.0 907.5 947.0 868.1 947.0 950 905.70 4.35%
2011-07-14 0 0.023 0.022 0.023 0.022 0.024 99,964,000 2,298,380 0.0230 907.5 868.1 907.5 868.1 947.0 2,533 907.20 0.00%
2011-07-13 0 0.023 0.022 0.023 0.021 0.023 89,282,000 1,958,164 0.0219 907.5 868.1 907.5 828.6 907.5 2,263 865.39 9.52%
2011-07-12 0 0.021 0.020 0.021 0.020 0.021 72,760,000 1,516,260 0.0208 828.6 789.1 828.6 789.1 828.6 1,844 822.25 -4.55%
2011-07-11 0 0.022 0.021 0.022 0.021 0.022 73,350,000 1,540,410 0.0210 868.1 828.6 868.1 828.6 868.1 1,859 828.63 0.00%
2011-07-08 0 0.022 0.021 0.023 0.020 0.023 226,980,792 4,940,174 0.0218 868.1 828.6 907.5 789.1 907.5 5,753 858.77 10.00%
2011-07-07 0 0.020 0.019 0.020 0.020 0.020 46,900,000 938,000 0.0200 789.1 749.7 789.1 789.1 789.1 1,189 789.14 0.00%
2011-07-06 0 0.020 0.019 0.020 0.020 0.021 42,690,000 855,820 0.0200 789.1 749.7 789.1 789.1 828.6 1,082 791.01 0.00%
2011-07-05 0 0.020 0.020 0.021 0.019 0.021 67,406,000 1,348,542 0.0200 789.1 789.1 828.6 749.7 828.6 1,708 789.39 0.00%
2011-07-04 0 0.020 0.019 0.020 0.019 0.020 99,270,000 1,921,920 0.0194 789.1 749.7 789.1 749.7 789.1 2,516 763.91 0.00%
2011-06-30 0 0.020 0.019 0.020 0.020 0.020 30,130,000 602,600 0.0200 789.1 749.7 789.1 789.1 789.1 764 789.14 -4.76%
2011-06-29 0 0.021 0.020 0.021 0.019 0.021 42,730,000 857,290 0.0201 828.6 789.1 828.6 749.7 828.6 1,083 791.63 0.00%
2011-06-28 0 0.021 0.020 0.021 0.020 0.021 39,790,000 803,170 0.0202 828.6 789.1 828.6 789.1 828.6 1,008 796.45 0.00%
2011-06-27 0 0.021 0.020 0.021 0.019 0.021 68,890,000 1,394,960 0.0202 828.6 789.1 828.6 749.7 828.6 1,746 798.97 0.00%
2011-06-24 0 0.021 0.020 0.021 0.018 0.021 94,340,000 1,878,740 0.0199 828.6 789.1 828.6 710.2 828.6 2,391 785.77 10.53%
2011-06-23 0 0.019 0.018 0.019 0.018 0.019 11,998,010 224,160 0.0187 749.7 710.2 749.7 710.2 749.7 304 737.18 5.56%
2011-06-22 0 0.018 0.018 0.019 0.018 0.020 96,852,000 1,838,228 0.0190 710.2 710.2 749.7 710.2 789.1 2,455 748.89 -5.26%
2011-06-21 0 0.019 0.018 0.019 0.018 0.019 83,160,148 1,561,611 0.0188 749.7 710.2 749.7 710.2 749.7 2,108 740.94 0.00%
2011-06-20 0 0.019 0.018 0.019 0.017 0.019 141,040,000 2,558,740 0.0181 749.7 710.2 749.7 670.8 749.7 3,575 715.83 11.76%
2011-06-17 0 0.017 0.017 0.018 0.017 0.019 182,790,000 3,287,710 0.0180 670.8 670.8 710.2 670.8 749.7 4,633 709.69 0.00%
2011-06-16 0 0.017 0.017 0.018 0.016 0.018 194,870,000 3,311,170 0.0170 670.8 670.8 710.2 631.3 710.2 4,939 670.44 0.00%
2011-06-15 0 0.017 0.017 0.018 0.017 0.018 31,620,000 549,980 0.0174 670.8 670.8 710.2 670.8 710.2 801 686.29 -5.56%
2011-06-14 0 0.018 0.017 0.018 0.016 0.018 299,939,904 5,374,719 0.0179 710.2 670.8 710.2 631.3 710.2 7,602 707.04 0.00%
2011-06-13 0 0.018 0.017 0.018 0.016 0.019 160,470,000 2,671,590 0.0166 710.2 670.8 710.2 631.3 749.7 4,067 656.90 0.00%
2011-06-10 0 0.018 0.018 0.019 0.017 0.019 267,830,000 4,824,010 0.0180 710.2 710.2 749.7 670.8 749.7 6,788 710.68 -5.26%
2011-06-09 0 0.019 0.018 0.019 0.017 0.020 152,674,952 2,802,009 0.0184 749.7 710.2 749.7 670.8 789.1 3,869 724.15 -5.00%
2011-06-08 0 0.020 0.019 0.020 0.018 0.020 105,880,000 2,012,550 0.0190 789.1 749.7 789.1 710.2 789.1 2,683 749.99 0.00%
2011-06-07 0 0.020 0.019 0.020 0.018 0.021 202,700,000 3,973,680 0.0196 789.1 749.7 789.1 710.2 828.6 5,137 773.51 -9.09%
2011-06-03 0 0.022 0.021 0.022 0.020 0.022 94,229,873 1,981,148 0.0210 868.1 828.6 868.1 789.1 868.1 2,388 829.57 0.00%
2011-06-02 0 0.022 0.021 0.022 0.021 0.022 43,510,000 928,290 0.0213 868.1 828.6 868.1 828.6 868.1 1,103 841.82 0.00%
2011-06-01 0 0.022 0.021 0.022 0.021 0.023 46,110,000 1,026,210 0.0223 868.1 828.6 868.1 828.6 907.5 1,169 878.14 -4.35%
2011-05-31 0 0.023 0.022 0.023 0.021 0.023 84,312,000 1,850,066 0.0219 907.5 868.1 907.5 828.6 907.5 2,137 865.81 4.55%
2011-05-30 0 0.022 0.021 0.022 0.021 0.023 31,980,000 702,880 0.0220 868.1 828.6 868.1 828.6 907.5 811 867.22 -4.35%
2011-05-27 0 0.023 0.021 0.023 0.021 0.023 192,570,000 4,292,320 0.0223 907.5 828.6 907.5 828.6 907.5 4,880 879.48 9.52%
2011-05-26 0 0.021 0.021 0.022 0.021 0.022 84,900,000 1,812,700 0.0214 828.6 828.6 868.1 828.6 868.1 2,152 842.45 -4.55%
2011-05-25 0 0.022 0.021 0.022 0.020 0.024 264,022,971 5,704,664 0.0216 868.1 828.6 868.1 789.1 947.0 6,691 852.54 -8.33%
2011-05-24 0 0.024 0.023 0.024 0.022 0.024 78,153,466 1,814,931 0.0232 947.0 907.5 947.0 868.1 947.0 1,981 916.30 4.35%
2011-05-23 0 0.023 0.022 0.023 0.022 0.023 99,390,000 2,262,420 0.0228 907.5 868.1 907.5 868.1 907.5 2,519 898.16 0.00%
2011-05-20 0 0.023 0.022 0.024 0.022 0.024 80,403,713 1,861,122 0.0231 907.5 868.1 947.0 868.1 947.0 2,038 913.32 -4.17%
2011-05-19 0 0.024 0.023 0.024 0.023 0.025 198,613,071 4,765,616 0.0240 947.0 907.5 947.0 907.5 986.4 5,034 946.75 9.09%
2011-05-18 0 0.022 0.022 0.023 0.022 0.024 88,355,547 2,034,799 0.0230 868.1 868.1 907.5 868.1 947.0 2,239 908.68 -8.33%
2011-05-17 0 0.024 0.023 0.024 0.022 0.024 166,110,000 3,761,260 0.0226 947.0 907.5 947.0 868.1 947.0 4,210 893.43 9.09%
2011-05-16 0 0.022 0.021 0.022 0.021 0.024 205,411,567 4,594,334 0.0224 868.1 828.6 868.1 828.6 947.0 5,206 882.52 -8.33%
2011-05-13 0 0.024 0.024 0.025 0.023 0.025 156,350,000 3,759,390 0.0240 947.0 947.0 986.4 907.5 986.4 3,963 948.73 -4.00%
2011-05-12 0 0.025 0.024 0.025 0.024 0.026 131,980,000 3,289,710 0.0249 986.4 947.0 986.4 947.0 1,026 3,345 983.50 0.00%
2011-05-11 0 0.025 0.025 0.026 0.024 0.027 352,120,000 8,922,860 0.0253 986.4 986.4 1,026 947.0 1,065 8,924 999.86 -3.85%
2011-05-09 0 0.026 0.026 0.027 0.026 0.027 108,731,981 2,856,829 0.0263 1,026 1,026 1,065 1,026 1,065 2,756 1,036.7 -3.70%
2011-05-06 0 0.027 0.026 0.027 0.026 0.028 277,690,073 7,378,231 0.0266 1,065 1,026 1,065 1,026 1,105 7,038 1,048.4 -3.57%
2011-05-05 0 0.028 0.027 0.028 0.025 0.029 318,828,874 8,668,866 0.0272 1,105 1,065 1,105 986.4 1,144 8,080 1,072.8 7.69%
2011-05-04 0 0.026 0.026 0.027 0.025 0.028 411,984,952 10,730,834 0.0260 1,026 1,026 1,065 986.4 1,105 10,441 1,027.7 -7.14%
2011-05-03 0 0.028 0.028 0.029 0.027 0.031 302,990,000 8,595,660 0.0284 1,105 1,105 1,144 1,065 1,223 7,679 1,119.4 -6.67%
2011-04-29 0 0.030 0.029 0.030 0.029 0.031 234,561,659 7,014,432 0.0299 1,184 1,144 1,184 1,144 1,223 5,945 1,179.9 -3.23%
2011-04-28 0 0.031 0.030 0.031 0.028 0.032 887,415,449 26,861,288 0.0303 1,223 1,184 1,223 1,105 1,263 22,491 1,194.3 10.71%
2011-04-27 0 0.028 0.028 0.029 0.026 0.030 850,008,796 23,863,225 0.0281 1,105 1,105 1,144 1,026 1,184 21,543 1,107.7 3.70%
2011-04-26 0 0.027 0.026 0.027 0.024 0.042 3,726,159,488 111,981,130 0.0301 1,065 1,026 1,065 947.0 1,657 94,436 1,185.8 -42.55%
2011-04-21 0 0.047 0.046 0.047 0.046 0.051 211,807,335 10,156,423 0.0480 1,854 1,815 1,854 1,815 2,012 5,368 1,892.0 -6.00%
2011-04-20 0 0.050 0.050 0.051 0.042 0.056 239,356,000 11,835,530 0.0494 1,973 1,973 2,012 1,657 2,210 6,066 1,951.0 -7.41%
2011-04-19 0 0.054 0.054 0.055 0.052 0.056 152,630,000 8,238,260 0.0540 2,131 2,131 2,170 2,052 2,210 3,868 2,129.7 -11.48%
2011-04-18 0 0.061 0.060 0.061 0.060 0.068 128,662,000 8,131,560 0.0632 2,407 2,367 2,407 2,367 2,683 3,261 2,493.7 -4.69%
2011-04-15 0 0.064 0.064 0.065 0.063 0.073 260,660,000 17,471,550 0.0670 2,525 2,525 2,565 2,486 2,880 6,606 2,644.7 -7.25%
2011-04-14 0 0.069 0.069 0.070 0.061 0.073 549,438,000 37,516,762 0.0683 2,723 2,723 2,762 2,407 2,880 13,925 2,694.2 13.11%
2011-04-13 0 0.061 0.061 0.062 0.053 0.062 231,870,000 13,127,570 0.0566 2,407 2,407 2,446 2,091 2,446 5,877 2,233.9 17.31%
2011-04-12 0 0.052 0.052 0.053 0.048 0.053 123,882,000 6,225,204 0.0503 2,052 2,052 2,091 1,894 2,091 3,140 1,982.8 6.12%
2011-04-11 0 0.049 0.048 0.049 0.045 0.053 268,530,000 13,204,086 0.0492 1,933 1,894 1,933 1,776 2,091 6,806 1,940.2 8.89%
2011-04-08 0 0.045 0.043 0.045 0.040 0.050 427,070,000 19,083,540 0.0447 1,776 1,697 1,776 1,578 1,973 10,824 1,763.1 0.00%
2011-04-07 0 0.045 0.044 0.045 0.043 0.057 382,766,000 19,304,210 0.0504 1,776 1,736 1,776 1,697 2,249 9,701 1,990.0 -6.25%
2011-04-06 0 0.048 0.048 0.049 0.045 0.062 224,038,000 11,562,048 0.0516 1,894 1,894 1,933 1,776 2,446 5,678 2,036.3 -20.00%
2011-04-04 0 0.060 0.060 0.061 0.058 0.073 207,624,000 13,289,584 0.0640 2,367 2,367 2,407 2,289 2,880 5,262 2,525.6 3.45%
2011-04-01 0 0.058 0.057 0.058 0.055 0.083 231,058,500 15,134,368 0.0655 2,289 2,249 2,289 2,170 3,275 5,856 2,584.4 -30.12%
2011-03-31 0 0.083 0.082 0.083 0.080 0.091 135,460,000 11,531,170 0.0851 3,275 3,235 3,275 3,157 3,591 3,433 3,358.8 2.47%
2011-03-30 0 0.081 0.080 0.081 0.074 0.092 140,800,000 11,273,000 0.0801 3,196 3,157 3,196 2,920 3,630 3,568 3,159.1 -10.00%
2011-03-29 0 0.090 0.090 0.091 0.078 0.100 261,800,000 24,103,130 0.0921 3,551 3,551 3,591 3,078 3,946 6,635 3,632.7 -5.26%
2011-03-28 0 0.095 0.094 0.095 0.088 0.124 307,870,000 31,583,770 0.1026 3,748 3,709 3,748 3,472 4,893 7,803 4,047.8 -20.17%
2011-03-25 0 0.119 0.119 0.120 0.103 0.144 428,918,000 51,881,192 0.1210 4,695 4,695 4,735 4,064 5,682 10,870 4,772.7 -3.25%
2011-03-24 0 0.123 0.123 0.124 0.108 0.147 478,508,000 60,322,674 0.1261 4,853 4,853 4,893 4,261 5,800 12,127 4,974.1 2.50%
2011-03-23 0 0.120 0.119 0.120 0.093 0.123 310,238,995 35,131,194 0.1132 4,735 4,695 4,735 3,670 4,853 7,863 4,468.1 5.26%
2011-03-22 0 0.114 0.114 0.115 0.080 0.120 753,017,000 79,173,231 0.1051 4,498 4,498 4,538 3,157 4,735 19,084 4,148.6 153.33%
2011-03-21 0 0.255 0.250 0.255 0.240 0.280 57,202,100 14,378,633 0.2514 1,776 1,741 1,776 1,671 1,950 8,215 1,750.3 -1.92%
2011-03-18 0 0.260 0.255 0.260 0.242 0.285 61,248,000 15,711,290 0.2565 1,810 1,776 1,810 1,685 1,984 8,796 1,786.1 8.33%
2011-03-17 0 0.240 0.238 0.240 0.222 0.242 36,600,000 8,581,560 0.2345 1,671 1,657 1,671 1,546 1,685 5,256 1,632.6 2.56%
2011-03-16 0 0.234 0.233 0.234 0.230 0.248 35,462,000 8,348,970 0.2354 1,629 1,622 1,629 1,601 1,727 5,093 1,639.3 -4.10%
2011-03-15 0 0.244 0.242 0.244 0.231 0.246 9,004,000 2,147,934 0.2386 1,699 1,685 1,699 1,608 1,713 1,293 1,661.0 -1.61%
2011-03-14 0 0.248 0.246 0.248 0.225 0.255 17,250,000 4,210,760 0.2441 1,727 1,713 1,727 1,567 1,776 2,477 1,699.7 4.64%
2011-03-11 0 0.237 0.227 0.238 0.225 0.255 21,660,000 5,082,260 0.2346 1,650 1,581 1,657 1,567 1,776 3,111 1,633.8 -7.06%
2011-03-10 0 0.255 0.250 0.255 0.242 0.290 74,664,000 19,265,300 0.2580 1,776 1,741 1,776 1,685 2,019 10,723 1,796.6 -1.92%
2011-03-09 0 0.260 0.255 0.260 0.242 0.260 37,280,100 9,482,045 0.2543 1,810 1,776 1,810 1,685 1,810 5,354 1,771.0 4.42%
2011-03-08 0 0.249 0.246 0.249 0.230 0.250 11,918,000 2,923,416 0.2453 1,734 1,713 1,734 1,601 1,741 1,712 1,708.0 14.22%
2011-03-07 0 0.218 0.217 0.219 0.218 0.228 8,090,000 1,780,630 0.2201 1,518 1,511 1,525 1,518 1,588 1,162 1,532.6 -2.68%
2011-03-04 0 0.224 0.223 0.227 0.210 0.230 3,350,000 742,280 0.2216 1,560 1,553 1,581 1,462 1,601 481 1,542.8 1.82%
2011-03-03 0 0.220 0.219 0.220 0.206 0.230 2,906,000 640,110 0.2203 1,532 1,525 1,532 1,434 1,601 417 1,533.8 4.76%
2011-03-02 0 0.210 0.210 0.220 0.177 0.228 5,308,000 1,044,590 0.1968 1,462 1,462 1,532 1,232 1,588 762 1,370.3 17.98%
2011-03-01 0 0.178 0.177 0.178 0.177 0.183 4,130,000 737,030 0.1785 1,239 1,232 1,239 1,232 1,274 593 1,242.6 -2.73%
2011-02-28 0 0.183 0.183 0.185 0.179 0.189 5,418,000 997,766 0.1842 1,274 1,274 1,288 1,246 1,316 778 1,282.3 -3.17%
2011-02-25 0 0.189 0.188 0.189 0.186 0.218 7,000,100 1,356,939 0.1938 1,316 1,309 1,316 1,295 1,518 1,005 1,349.7 -12.50%
2011-02-24 0 0.216 0.213 0.216 0.213 0.230 6,598,400 1,470,746 0.2229 1,504 1,483 1,504 1,483 1,601 948 1,552.0 -9.24%
2011-02-23 0 0.238 0.236 0.238 0.236 0.240 170,000 40,370 0.2375 1,657 1,643 1,657 1,643 1,671 24 1,653.5 -0.83%
2011-02-22 0 0.240 0.237 0.240 0.238 0.240 1,140,050 272,452 0.2390 1,671 1,650 1,671 1,657 1,671 164 1,664.0 0.00%
2011-02-21 0 0.240 0.239 0.241 0.239 0.245 2,120,002 510,220 0.2407 1,671 1,664 1,678 1,664 1,706 304 1,675.8 -0.83%
2011-02-18 0 0.242 0.241 0.243 0.239 0.255 6,218,000 1,518,496 0.2442 1,685 1,678 1,692 1,664 1,776 893 1,700.4 1.26%
2011-02-17 0 0.239 0.238 0.240 0.237 0.245 4,396,000 1,049,470 0.2387 1,664 1,657 1,671 1,650 1,706 631 1,662.3 -0.83%
2011-02-16 0 0.241 0.239 0.241 0.240 0.249 1,560,000 376,360 0.2413 1,678 1,664 1,678 1,671 1,734 224 1,679.9 0.00%
2011-02-15 0 0.241 0.240 0.242 0.241 0.255 4,400,000 1,071,340 0.2435 1,678 1,671 1,685 1,678 1,776 632 1,695.4 -2.82%
2011-02-14 0 0.248 0.247 0.248 0.236 0.255 6,320,000 1,565,940 0.2478 1,727 1,720 1,727 1,643 1,776 908 1,725.3 2.06%
2011-02-11 0 0.243 0.240 0.243 0.238 0.249 3,012,205 723,430 0.2402 1,692 1,671 1,692 1,657 1,734 433 1,672.3 1.25%
2011-02-10 0 0.240 0.239 0.240 0.236 0.243 6,904,000 1,651,326 0.2392 1,671 1,664 1,671 1,643 1,692 992 1,665.4 -2.44%
2011-02-09 0 0.246 0.244 0.246 0.244 0.250 5,786,000 1,417,680 0.2450 1,713 1,699 1,713 1,699 1,741 831 1,706.1 -1.60%
2011-02-08 0 0.250 0.248 0.250 0.245 0.275 21,820,020 5,483,165 0.2513 1,741 1,727 1,741 1,706 1,915 3,134 1,749.7 -3.85%
2011-02-07 0 0.260 0.255 0.260 0.212 0.280 68,804,300 17,275,638 0.2511 1,810 1,776 1,810 1,476 1,950 9,881 1,748.3 22.64%
2011-02-02 0 0.212 0.210 0.212 0.160 0.270 115,306,500 20,619,139 0.1788 1,476 1,462 1,476 1,114 1,880 16,560 1,245.1 -32.70%
2011-02-01 0 0.315 0.300 0.315 0.300 0.320 1,656,000 505,860 0.3055 2,193 2,089 2,193 2,089 2,228 238 2,127.0 0.00%
2011-01-31 0 0.315 0.305 0.315 0.300 0.320 280,000 86,900 0.3104 2,193 2,124 2,193 2,089 2,228 40 2,161.0 0.00%
2011-01-28 0 0.315 0.315 0.320 0.315 0.330 810,000 256,800 0.3170 2,193 2,193 2,228 2,193 2,298 116 2,207.5 -3.08%
2011-01-27 0 0.325 0.325 0.330 0.320 0.330 1,120,000 365,300 0.3262 2,263 2,263 2,298 2,228 2,298 161 2,271.1 -1.52%
2011-01-26 0 0.330 0.325 0.330 0.320 0.340 14,600,000 4,815,800 0.3298 2,298 2,263 2,298 2,228 2,367 2,097 2,296.7 0.00%
2011-01-25 0 0.330 0.325 0.330 0.325 0.345 1,120,000 369,700 0.3301 2,298 2,263 2,298 2,263 2,402 161 2,298.4 -1.49%
2011-01-24 0 0.335 0.335 0.340 0.335 0.340 150,000 50,300 0.3353 2,333 2,333 2,367 2,333 2,367 22 2,334.9 -1.47%
2011-01-21 0 0.340 0.320 0.340 0.340 0.340 20,000 6,800 0.3400 2,367 2,228 2,367 2,367 2,367 3 2,367.4 1.49%
2011-01-20 0 0.335 0.335 0.340 0.320 0.345 870,000 290,750 0.3342 2,333 2,333 2,367 2,228 2,402 125 2,327.0 -2.90%
2011-01-19 0 0.345 0.330 0.345 0.325 0.345 436,000 145,510 0.3337 2,402 2,298 2,402 2,263 2,402 63 2,323.8 0.00%
2011-01-18 0 0.345 0.340 0.345 0.335 0.345 282,000 96,630 0.3427 2,402 2,367 2,402 2,333 2,402 40 2,385.9 1.47%
2011-01-17 0 0.340 0.335 0.345 0.330 0.350 1,174,570 391,440 0.3333 2,367 2,333 2,402 2,298 2,437 169 2,320.5 -2.86%
2011-01-14 0 0.350 0.345 0.350 0.340 0.355 822,000 286,910 0.3490 2,437 2,402 2,437 2,367 2,472 118 2,430.4 0.00%
2011-01-13 0 0.350 0.340 0.350 0.340 0.355 260,000 90,400 0.3477 2,437 2,367 2,437 2,367 2,472 37 2,421.0 1.45%
2011-01-12 0 0.345 0.345 0.350 0.330 0.350 3,254,000 1,135,560 0.3490 2,402 2,402 2,437 2,298 2,437 467 2,429.9 -1.43%
2011-01-11 0 0.350 0.340 0.350 0.330 0.355 556,000 190,120 0.3419 2,437 2,367 2,437 2,298 2,472 80 2,380.9 1.45%
2011-01-10 0 0.345 0.345 0.350 0.345 0.360 360,000 124,650 0.3463 2,402 2,402 2,437 2,402 2,507 52 2,410.9 -1.43%
2011-01-07 0 0.350 0.345 0.350 0.330 0.360 850,000 297,750 0.3503 2,437 2,402 2,437 2,298 2,507 122 2,439.1 0.00%
2011-01-06 0 0.350 0.345 0.350 0.325 0.350 3,900,000 1,329,750 0.3410 2,437 2,402 2,437 2,263 2,437 560 2,374.1 0.00%
2011-01-05 0 0.350 0.345 0.350 0.335 0.350 850,000 293,700 0.3455 2,437 2,402 2,437 2,333 2,437 122 2,405.9 1.45%
2011-01-04 0 0.345 0.335 0.345 0.320 0.345 2,762,000 923,840 0.3345 2,402 2,333 2,402 2,228 2,402 397 2,329.0 2.99%
2011-01-03 0 0.335 0.320 0.335 0.320 0.340 6,308,000 2,050,650 0.3251 2,333 2,228 2,333 2,228 2,367 906 2,263.6 1.52%
2010-12-31 0 0.330 0.320 0.330 0.315 0.340 500,000 162,650 0.3253 2,298 2,228 2,298 2,193 2,367 72 2,265.1 1.54%
2010-12-30 0 0.325 0.320 0.325 0.310 0.340 120,000 38,850 0.3238 2,263 2,228 2,263 2,159 2,367 17 2,254.3 1.56%
2010-12-29 0 0.320 0.310 0.320 0.305 0.320 1,072,000 330,480 0.3083 2,228 2,159 2,228 2,124 2,228 154 2,146.6 3.23%
2010-12-28 0 0.310 0.305 0.310 0.295 0.325 2,848,000 871,220 0.3059 2,159 2,124 2,159 2,054 2,263 409 2,130.0 0.00%
2010-12-24 0 0.310 0.315 0.320 0.310 0.320 88,000 27,360 0.3109 2,159 2,193 2,228 2,159 2,228 13 2,164.9 -3.12%
2010-12-23 0 0.320 0.315 0.320 0.315 0.320 730,000 232,200 0.3181 2,228 2,193 2,228 2,193 2,228 105 2,214.8 -1.54%
2010-12-22 0 0.325 0.320 0.325 0.320 0.335 834,000 272,170 0.3263 2,263 2,228 2,263 2,228 2,333 120 2,272.3 3.17%
2010-12-21 0 0.315 0.310 0.320 0.310 0.320 654,000 205,410 0.3141 2,193 2,159 2,228 2,159 2,228 94 2,187.0 1.61%
2010-12-20 0 0.310 0.300 0.310 0.305 0.325 3,530,000 1,091,100 0.3091 2,159 2,089 2,159 2,124 2,263 507 2,152.2 -3.12%
2010-12-17 0 0.320 0.315 0.330 0.320 0.330 1,860,000 598,000 0.3215 2,228 2,193 2,298 2,228 2,298 267 2,238.6 -3.03%
2010-12-16 0 0.330 0.325 0.330 0.325 0.340 2,470,000 814,250 0.3297 2,298 2,263 2,298 2,263 2,367 355 2,295.4 -1.49%
2010-12-15 0 0.335 0.335 0.340 0.330 0.350 3,880,000 1,304,300 0.3362 2,333 2,333 2,367 2,298 2,437 557 2,340.7 -4.29%
2010-12-14 0 0.350 0.350 0.355 0.345 0.355 4,310,000 1,499,800 0.3480 2,437 2,437 2,472 2,402 2,472 619 2,423.0 -1.41%
2010-12-13 0 0.355 0.345 0.355 0.345 0.365 4,396,000 1,539,780 0.3503 2,472 2,402 2,472 2,402 2,541 631 2,438.9 0.00%
2010-12-10 0 0.355 0.355 0.360 0.350 0.365 10,230,000 3,645,250 0.3563 2,472 2,472 2,507 2,437 2,541 1,469 2,481.1 -1.39%
2010-12-09 0 0.360 0.350 0.360 0.350 0.365 1,780,000 632,250 0.3552 2,507 2,437 2,507 2,437 2,541 256 2,473.2 0.00%
2010-12-08 0 0.360 0.355 0.360 0.350 0.365 4,010,000 1,440,850 0.3593 2,507 2,472 2,507 2,437 2,541 576 2,501.9 -1.37%
2010-12-07 0 0.365 0.360 0.365 0.350 0.365 5,696,000 2,046,930 0.3594 2,541 2,507 2,541 2,437 2,541 818 2,502.2 0.00%
2010-12-06 0 0.365 0.360 0.365 0.355 0.380 10,550,000 3,847,850 0.3647 2,541 2,507 2,541 2,472 2,646 1,515 2,539.6 -1.35%
2010-12-03 0 0.370 0.365 0.370 0.290 0.370 53,874,000 19,192,590 0.3562 2,576 2,541 2,576 2,019 2,576 7,737 2,480.6 10.45%
2010-12-02 0 0.335 0.330 0.340 0.325 0.415 73,912,000 26,171,560 0.3541 2,333 2,298 2,367 2,263 2,890 10,615 2,465.5 -16.25%
2010-12-01 0 0.400 0.395 0.400 0.395 0.400 6,210,000 2,472,250 0.3981 2,785 2,750 2,785 2,750 2,785 892 2,772.0 1.27%
2010-11-30 0 0.395 0.390 0.395 0.380 0.405 7,060,000 2,760,750 0.3910 2,750 2,716 2,750 2,646 2,820 1,014 2,722.8 -2.47%
2010-11-29 0 0.405 0.400 0.405 0.385 0.420 3,992,000 1,592,730 0.3990 2,820 2,785 2,820 2,681 2,924 573 2,778.1 1.25%
2010-11-26 0 0.400 0.395 0.400 0.390 0.415 16,146,000 6,467,750 0.4006 2,785 2,750 2,785 2,716 2,890 2,319 2,789.2 -3.61%
2010-11-25 0 0.415 0.415 0.420 0.410 0.445 10,090,000 4,215,350 0.4178 2,890 2,890 2,924 2,855 3,099 1,449 2,909.0 -4.60%
2010-11-24 0 0.435 0.430 0.435 0.420 0.445 9,546,000 4,102,030 0.4297 3,029 2,994 3,029 2,924 3,099 1,371 2,992.1 -2.25%
2010-11-23 0 0.445 0.435 0.445 0.435 0.465 12,308,000 5,471,160 0.4445 3,099 3,029 3,099 3,029 3,238 1,768 3,095.2 -3.26%
2010-11-22 0 0.460 0.455 0.460 0.425 0.470 40,794,000 18,628,970 0.4567 3,203 3,168 3,203 2,959 3,273 5,859 3,179.7 3.37%
2010-11-19 0 0.445 0.445 0.450 0.435 0.455 16,806,000 7,499,690 0.4463 3,099 3,099 3,133 3,029 3,168 2,414 3,107.2 -2.20%
2010-11-18 0 0.455 0.455 0.460 0.410 0.460 49,078,000 21,785,120 0.4439 3,168 3,168 3,203 2,855 3,203 7,048 3,090.8 9.64%
2010-11-17 0 0.415 0.410 0.420 0.410 0.420 5,874,000 2,436,990 0.4149 2,890 2,855 2,924 2,855 2,924 844 2,888.8 -2.35%
2010-11-16 0 0.425 0.420 0.425 0.415 0.430 10,686,000 4,554,020 0.4262 2,959 2,924 2,959 2,890 2,994 1,535 2,967.4 -1.16%
2010-11-15 0 0.430 0.425 0.430 0.410 0.440 12,212,000 5,145,020 0.4213 2,994 2,959 2,994 2,855 3,064 1,754 2,933.6 0.00%
2010-11-12 0 0.430 0.425 0.430 0.425 0.470 66,631,000 29,890,295 0.4486 2,994 2,959 2,994 2,959 3,273 9,569 3,123.6 -2.27%
2010-11-11 0 0.440 0.440 0.445 0.400 0.470 96,628,000 42,094,810 0.4356 3,064 3,064 3,099 2,785 3,273 13,877 3,033.4 11.39%
2010-11-10 0 0.395 0.390 0.395 0.375 0.395 7,052,000 2,693,410 0.3819 2,750 2,716 2,750 2,611 2,750 1,013 2,659.4 3.95%
2010-11-09 0 0.380 0.375 0.380 0.375 0.390 23,076,000 8,870,130 0.3844 2,646 2,611 2,646 2,611 2,716 3,314 2,676.5 -1.30%
2010-11-08 0 0.385 0.375 0.385 0.370 0.395 3,672,000 1,393,860 0.3796 2,681 2,611 2,681 2,576 2,750 527 2,643.1 -1.28%
2010-11-05 0 0.390 0.380 0.390 0.370 0.400 11,536,000 4,463,390 0.3869 2,716 2,646 2,716 2,576 2,785 1,657 2,694.1 0.00%
2010-11-04 0 0.390 0.385 0.390 0.375 0.400 21,628,000 8,413,520 0.3890 2,716 2,681 2,716 2,611 2,785 3,106 2,708.7 4.00%
2010-11-03 0 0.375 0.375 0.380 0.375 0.390 15,970,000 6,099,880 0.3820 2,611 2,611 2,646 2,611 2,716 2,294 2,659.6 2.74%
2010-11-02 0 0.365 0.360 0.365 0.350 0.365 9,482,000 3,427,400 0.3615 2,541 2,507 2,541 2,437 2,541 1,362 2,516.9 2.82%
2010-11-01 0 0.355 0.350 0.355 0.335 0.360 9,610,000 3,357,230 0.3493 2,472 2,437 2,472 2,333 2,507 1,380 2,432.5 1.43%
2010-10-29 0 0.350 0.355 0.360 0.335 0.380 20,336,000 7,162,230 0.3522 2,437 2,472 2,507 2,333 2,646 2,921 2,452.3 -7.89%
2010-10-28 0 0.380 0.375 0.380 0.370 0.380 12,720,000 4,774,950 0.3754 2,646 2,611 2,646 2,576 2,646 1,827 2,613.8 0.00%
2010-10-27 0 0.380 0.375 0.380 0.375 0.410 10,482,000 4,031,520 0.3846 2,646 2,611 2,646 2,611 2,855 1,505 2,678.1 -7.32%
2010-10-26 0 0.410 0.405 0.410 0.395 0.440 23,584,000 9,747,900 0.4133 2,855 2,820 2,855 2,750 3,064 3,387 2,878.0 -2.38%
2010-10-25 0 0.420 0.415 0.420 0.390 0.425 12,840,000 5,197,570 0.4048 2,924 2,890 2,924 2,716 2,959 1,844 2,818.6 7.69%
2010-10-22 0 0.390 0.385 0.390 0.380 0.390 6,928,000 2,655,080 0.3832 2,716 2,681 2,716 2,646 2,716 995 2,668.5 1.30%
2010-10-21 0 0.385 0.380 0.385 0.380 0.395 5,740,000 2,220,000 0.3868 2,681 2,646 2,681 2,646 2,750 824 2,693.0 0.00%
2010-10-20 0 0.385 0.385 0.390 0.375 0.395 8,984,000 3,471,870 0.3865 2,681 2,681 2,716 2,611 2,750 1,290 2,690.9 -1.28%
2010-10-19 0 0.390 0.385 0.390 0.385 0.400 10,326,000 4,061,010 0.3933 2,716 2,681 2,716 2,681 2,785 1,483 2,738.4 -1.27%
2010-10-18 0 0.395 0.395 0.400 0.390 0.415 10,138,000 4,079,280 0.4024 2,750 2,750 2,785 2,716 2,890 1,456 2,801.7 -3.66%
2010-10-15 0 0.410 0.405 0.410 0.400 0.420 6,460,000 2,620,250 0.4056 2,855 2,820 2,855 2,785 2,924 928 2,824.3 -1.20%
2010-10-14 0 0.415 0.405 0.415 0.400 0.420 9,626,000 3,952,990 0.4107 2,890 2,820 2,890 2,785 2,924 1,382 2,859.4 0.00%
2010-10-13 0 0.415 0.410 0.415 0.395 0.445 16,764,000 6,908,400 0.4121 2,890 2,855 2,890 2,750 3,099 2,408 2,869.4 -5.68%
2010-10-12 0 0.440 0.440 0.445 0.410 0.445 18,032,000 7,758,620 0.4303 3,064 3,064 3,099 2,855 3,099 2,590 2,996.0 6.02%
2010-10-11 0 0.415 0.410 0.415 0.370 0.435 68,532,000 28,452,230 0.4152 2,890 2,855 2,890 2,576 3,029 9,842 2,890.8 16.90%
2010-10-08 0 0.355 0.355 0.360 0.355 0.400 9,384,000 3,606,980 0.3844 2,472 2,472 2,507 2,472 2,785 1,348 2,676.4 -11.25%
2010-10-07 0 0.400 0.395 0.400 0.380 0.405 2,088,000 825,840 0.3955 2,785 2,750 2,785 2,646 2,820 300 2,754.0 0.00%
2010-10-06 0 0.400 0.395 0.400 0.375 0.400 71,236,000 27,780,780 0.3900 2,785 2,750 2,785 2,611 2,785 10,231 2,715.5 5.26%
2010-10-05 0 0.380 0.375 0.380 0.375 0.405 50,288,000 19,488,880 0.3875 2,646 2,611 2,646 2,611 2,820 7,222 2,698.5 -7.32%
2010-10-04 0 0.410 0.405 0.415 0.395 0.420 25,472,000 10,316,180 0.4050 2,855 2,820 2,890 2,750 2,924 3,658 2,820.0 1.23%
2010-09-30 0 0.405 0.400 0.405 0.385 0.405 24,840,000 9,835,180 0.3959 2,820 2,785 2,820 2,681 2,820 3,567 2,756.9 0.00%
2010-09-29 0 0.405 0.400 0.405 0.375 0.410 58,620,000 22,758,640 0.3882 2,820 2,785 2,820 2,611 2,855 8,419 2,703.3 2.53%
2010-09-28 0 0.395 0.390 0.395 0.360 0.425 74,524,000 29,396,320 0.3945 2,750 2,716 2,750 2,507 2,959 10,703 2,746.6 0.00%
2010-09-27 0 0.395 0.395 0.400 0.300 0.400 89,424,000 31,216,560 0.3491 2,750 2,750 2,785 2,089 2,785 12,843 2,430.7 36.21%
2010-09-24 0 0.290 0.285 0.290 0.265 0.290 29,104,000 8,261,300 0.2839 2,019 1,984 2,019 1,845 2,019 4,180 1,976.5 5.45%
2010-09-22 0 0.275 0.265 0.275 0.240 0.280 31,372,000 8,308,356 0.2648 1,915 1,845 1,915 1,671 1,950 4,506 1,844.0 3.77%
2010-09-21 0 0.265 0.265 0.270 0.245 0.290 58,160,000 15,900,376 0.2734 1,845 1,845 1,880 1,706 2,019 8,353 1,903.6 3.92%
2010-09-20 0 0.510 0.500 0.510 0.475 0.530 27,436,000 13,876,650 0.5058 1,776 1,741 1,776 1,654 1,845 7,880 1,760.9 7.37%
2010-09-17 0 0.475 0.470 0.480 0.435 0.480 14,696,000 6,875,150 0.4678 1,654 1,636 1,671 1,514 1,671 4,221 1,628.7 2.15%
2010-09-16 0 0.465 0.455 0.465 0.415 0.470 15,182,000 6,798,140 0.4478 1,619 1,584 1,619 1,445 1,636 4,361 1,558.9 6.90%
2010-09-15 0 0.435 0.430 0.435 0.385 0.460 7,720,000 3,262,930 0.4227 1,514 1,497 1,514 1,340 1,601 2,217 1,471.5 -3.33%
2010-09-14 0 0.450 0.440 0.450 0.420 0.465 23,888,000 10,382,550 0.4346 1,567 1,532 1,567 1,462 1,619 6,861 1,513.2 2.27%
2010-09-13 0 0.440 0.435 0.440 0.270 0.450 42,060,000 16,606,550 0.3948 1,532 1,514 1,532 940.0 1,567 12,081 1,374.6 33.33%
2010-09-10 0 0.330 0.335 0.340 0.325 0.350 1,552,000 522,770 0.3368 1,149 1,166 1,184 1,131 1,219 446 1,172.7 -1.49%
2010-09-09 0 0.335 0.335 0.340 0.330 0.350 950,000 321,230 0.3381 1,166 1,166 1,184 1,149 1,219 273 1,177.2 0.00%
2010-09-08 0 0.335 0.330 0.335 0.335 0.340 2,260,000 759,300 0.3360 1,166 1,149 1,166 1,166 1,184 649 1,169.7 -2.90%
2010-09-07 0 0.345 0.345 0.350 0.330 0.365 2,300,000 800,080 0.3479 1,201 1,201 1,219 1,149 1,271 661 1,211.1 -2.82%
2010-09-06 0 0.355 0.355 0.365 0.350 0.375 2,054,000 738,260 0.3594 1,236 1,236 1,271 1,219 1,306 590 1,251.3 0.00%
2010-09-03 0 0.355 0.350 0.355 0.345 0.380 2,700,000 959,190 0.3553 1,236 1,219 1,236 1,201 1,323 776 1,236.8 -2.74%
2010-09-02 0 0.365 0.360 0.365 0.360 0.380 3,312,000 1,217,050 0.3675 1,271 1,253 1,271 1,253 1,323 951 1,279.3 0.00%
2010-09-01 0 0.365 0.360 0.365 0.355 0.370 310,000 112,800 0.3639 1,271 1,253 1,271 1,236 1,288 89 1,266.8 2.82%
2010-08-31 0 0.355 0.350 0.355 0.335 0.360 498,000 173,560 0.3485 1,236 1,219 1,236 1,166 1,253 143 1,213.4 -4.05%
2010-08-30 0 0.370 0.360 0.370 0.360 0.370 276,000 101,710 0.3685 1,288 1,253 1,288 1,253 1,288 79 1,283.0 2.78%
2010-08-27 0 0.360 0.355 0.360 0.350 0.360 1,118,000 398,940 0.3568 1,253 1,236 1,253 1,219 1,253 321 1,242.3 -1.37%
2010-08-26 0 0.365 0.360 0.365 0.355 0.385 2,466,000 895,410 0.3631 1,271 1,253 1,271 1,236 1,340 708 1,264.1 -3.95%
2010-08-25 0 0.380 0.375 0.380 0.370 0.400 2,800,000 1,056,130 0.3772 1,323 1,306 1,323 1,288 1,393 804 1,313.2 -2.56%
2010-08-24 0 0.390 0.385 0.390 0.390 0.395 1,278,000 500,780 0.3918 1,358 1,340 1,358 1,358 1,375 367 1,364.2 0.00%
2010-08-23 0 0.390 0.390 0.395 0.390 0.400 870,000 343,750 0.3951 1,358 1,358 1,375 1,358 1,393 250 1,375.6 -2.50%
2010-08-20 0 0.400 0.395 0.400 0.395 0.405 4,388,000 1,745,730 0.3978 1,393 1,375 1,393 1,375 1,410 1,260 1,385.1 -1.23%
2010-08-19 0 0.405 0.400 0.405 0.395 0.415 4,550,000 1,824,320 0.4009 1,410 1,393 1,410 1,375 1,445 1,307 1,395.9 -1.22%
2010-08-18 0 0.410 0.405 0.410 0.390 0.415 5,434,000 2,200,500 0.4050 1,427 1,410 1,427 1,358 1,445 1,561 1,409.8 2.50%
2010-08-17 0 0.400 0.395 0.400 0.395 0.420 4,158,000 1,671,320 0.4020 1,393 1,375 1,393 1,375 1,462 1,194 1,399.4 -1.23%
2010-08-16 0 0.405 0.400 0.405 0.390 0.405 3,050,000 1,217,830 0.3993 1,410 1,393 1,410 1,358 1,410 876 1,390.1 2.53%
2010-08-13 0 0.395 0.395 0.400 0.385 0.410 5,262,000 2,114,400 0.4018 1,375 1,375 1,393 1,340 1,427 1,511 1,399.0 -1.25%
2010-08-12 0 0.400 0.395 0.405 0.370 0.405 18,890,000 7,330,220 0.3880 1,393 1,375 1,410 1,288 1,410 5,426 1,351.0 6.67%
2010-08-11 0 0.375 0.375 0.380 0.375 0.435 8,716,000 3,476,380 0.3989 1,306 1,306 1,323 1,306 1,514 2,504 1,388.6 -11.76%
2010-08-10 0 0.425 0.420 0.425 0.405 0.445 6,366,000 2,671,320 0.4196 1,480 1,462 1,480 1,410 1,549 1,829 1,460.9 -3.41%
2010-08-09 0 0.440 0.435 0.440 0.435 0.455 2,336,000 1,028,970 0.4405 1,532 1,514 1,532 1,514 1,584 671 1,533.5 -3.30%
2010-08-06 0 0.455 0.450 0.455 0.445 0.475 2,730,000 1,246,310 0.4565 1,584 1,567 1,584 1,549 1,654 784 1,589.4 1.11%
2010-08-05 0 0.450 0.450 0.455 0.450 0.485 2,464,000 1,128,970 0.4582 1,567 1,567 1,584 1,567 1,689 708 1,595.2 -6.25%
2010-08-04 0 0.480 0.475 0.480 0.475 0.500 10,052,000 4,892,760 0.4867 1,671 1,654 1,671 1,654 1,741 2,887 1,694.6 4.35%
2010-08-03 0 0.460 0.455 0.460 0.440 0.480 7,874,000 3,626,760 0.4606 1,601 1,584 1,601 1,532 1,671 2,262 1,603.6 3.37%
2010-08-02 0 0.445 0.445 0.455 0.430 0.450 7,318,000 3,226,160 0.4409 1,549 1,549 1,584 1,497 1,567 2,102 1,534.8 3.49%
2010-07-30 0 0.430 0.430 0.435 0.420 0.455 2,812,000 1,224,610 0.4355 1,497 1,497 1,514 1,462 1,584 808 1,516.2 -2.27%
2010-07-29 0 0.440 0.435 0.440 0.410 0.450 6,930,000 2,999,890 0.4329 1,532 1,514 1,532 1,427 1,567 1,991 1,507.1 6.02%
2010-07-28 0 0.415 0.410 0.415 0.405 0.420 482,000 198,580 0.4120 1,445 1,427 1,445 1,410 1,462 138 1,434.4 0.00%
2010-07-27 0 0.415 0.410 0.415 0.400 0.430 3,338,000 1,389,260 0.4162 1,445 1,427 1,445 1,393 1,497 959 1,449.0 0.00%
2010-07-26 0 0.415 0.410 0.415 0.410 0.445 14,634,000 6,140,100 0.4196 1,445 1,427 1,445 1,427 1,549 4,203 1,460.8 -1.19%
2010-07-23 0 0.420 0.415 0.420 0.415 0.480 11,318,000 4,927,530 0.4354 1,462 1,445 1,462 1,445 1,671 3,251 1,515.7 0.00%
2010-07-22 0 0.420 0.415 0.420 0.410 0.430 2,676,000 1,119,000 0.4182 1,462 1,445 1,462 1,427 1,497 769 1,455.8 -1.18%
2010-07-21 0 0.425 0.420 0.425 0.415 0.440 5,716,000 2,444,860 0.4277 1,480 1,462 1,480 1,445 1,532 1,642 1,489.1 -1.16%
2010-07-20 0 0.430 0.425 0.430 0.400 0.430 7,828,000 3,332,570 0.4257 1,497 1,480 1,497 1,393 1,497 2,248 1,482.2 4.88%
2010-07-19 0 0.410 0.415 0.420 0.410 0.430 5,200,000 2,172,720 0.4178 1,427 1,445 1,462 1,427 1,497 1,494 1,454.7 -4.65%
2010-07-16 0 0.430 0.425 0.430 0.420 0.450 13,510,000 5,808,450 0.4299 1,497 1,480 1,497 1,462 1,567 3,881 1,496.8 0.00%
2010-07-15 0 0.430 0.425 0.430 0.400 0.620 41,666,000 20,416,770 0.4900 1,497 1,480 1,497 1,393 2,159 11,968 1,706.0 -20.37%
2010-07-14 0 0.540 0.520 0.530 0.450 0.580 14,890,000 7,152,430 0.4804 1,880 1,810 1,845 1,567 2,019 4,277 1,672.3 20.00%
2010-07-13 0 0.450 0.450 0.475 0.445 0.445 10,000 4,450 0.4450 1,567 1,567 1,654 1,549 1,549 3 1,549.3 -6.25%
2010-07-12 0 0.480 0.460 0.480 0.480 0.520 40,000 19,730 0.4933 1,671 1,601 1,671 1,671 1,810 11 1,717.3 1.05%
2010-07-09 0 0.475 0.455 0.470 0.450 0.520 764,000 350,120 0.4583 1,654 1,584 1,636 1,567 1,810 219 1,595.5 -3.06%
2010-07-08 0 0.490 0.450 0.490 0.430 0.500 1,190,000 547,270 0.4599 1,706 1,567 1,706 1,497 1,741 342 1,601.1 11.36%
2010-07-07 0 0.440 0.415 0.440 0.415 0.450 572,000 253,450 0.4431 1,532 1,445 1,532 1,445 1,567 164 1,542.6 1.15%
2010-07-06 0 0.435 0.430 0.435 0.400 0.440 374,000 155,810 0.4166 1,514 1,497 1,514 1,393 1,532 107 1,450.4 1.16%
2010-07-05 0 0.430 0.420 0.430 0.420 0.450 480,000 205,500 0.4281 1,497 1,462 1,497 1,462 1,567 138 1,490.5 -7.53%
2010-07-02 0 0.465 0.450 0.465 0.415 0.500 1,564,000 701,730 0.4487 1,619 1,567 1,619 1,445 1,741 449 1,562.1 0.00%
2010-06-30 0 0.465 0.465 0.475 0.460 0.480 170,000 79,920 0.4701 1,619 1,619 1,654 1,601 1,671 49 1,636.7 -2.11%
2010-06-29 0 0.475 0.460 0.475 0.455 0.480 1,414,000 660,420 0.4671 1,654 1,601 1,654 1,584 1,671 406 1,626.1 0.00%
2010-06-28 0 0.475 0.475 0.490 0.475 0.520 842,000 406,670 0.4830 1,654 1,654 1,706 1,654 1,810 242 1,681.5 -3.06%
2010-06-25 0 0.490 0.490 0.510 0.470 0.550 1,338,000 669,330 0.5002 1,706 1,706 1,776 1,636 1,915 384 1,741.6 -5.77%
2010-06-24 0 0.520 0.510 0.520 0.500 0.550 744,000 381,680 0.5130 1,810 1,776 1,810 1,741 1,915 214 1,786.1 0.00%
2010-06-23 0 0.520 0.510 0.520 0.500 0.550 560,000 292,480 0.5223 1,810 1,776 1,810 1,741 1,915 161 1,818.3 -1.89%
2010-06-22 0 0.530 0.510 0.530 0.500 0.530 828,000 419,500 0.5066 1,845 1,776 1,845 1,741 1,845 238 1,763.9 3.92%
2010-06-21 0 0.510 0.510 0.520 0.500 0.540 602,000 311,520 0.5175 1,776 1,776 1,810 1,741 1,880 173 1,801.6 -1.92%
2010-06-18 0 0.520 0.500 0.520 0.500 0.550 1,078,000 555,340 0.5152 1,810 1,741 1,810 1,741 1,915 310 1,793.5 -1.89%
2010-06-17 0 0.530 0.520 0.530 0.500 0.580 3,854,000 2,019,020 0.5239 1,845 1,810 1,845 1,741 2,019 1,107 1,823.9 -5.36%
2010-06-15 0 0.560 0.540 0.560 0.540 0.650 8,712,000 4,987,940 0.5725 1,950 1,880 1,950 1,880 2,263 2,502 1,993.3 3.70%
2010-06-14 0 0.540 0.540 0.550 0.530 0.580 668,000 363,900 0.5448 1,880 1,880 1,915 1,845 2,019 192 1,896.6 0.00%
2010-06-11 0 0.540 0.540 0.550 0.520 0.570 2,376,000 1,293,500 0.5444 1,880 1,880 1,915 1,810 1,984 682 1,895.3 0.00%
2010-06-10 0 0.540 0.540 0.550 0.510 0.600 3,548,000 1,942,960 0.5476 1,880 1,880 1,915 1,776 2,089 1,019 1,906.5 0.00%
2010-06-09 0 0.540 0.530 0.550 0.510 0.570 2,148,358 1,143,106 0.5321 1,880 1,845 1,915 1,776 1,984 617 1,852.5 -3.57%
2010-06-08 0 0.560 0.550 0.560 0.540 0.600 5,086,000 2,810,500 0.5526 1,950 1,915 1,950 1,880 2,089 1,461 1,923.9 -5.08%
2010-06-07 0 0.590 0.580 0.600 0.570 0.680 5,584,000 3,407,220 0.6102 2,054 2,019 2,089 1,984 2,367 1,604 2,124.3 -15.71%
2010-06-04 0 0.700 0.650 0.700 0.670 0.720 444,000 302,780 0.6819 2,437 2,263 2,437 2,333 2,507 128 2,374.2 4.48%
2010-06-03 0 0.670 0.670 0.700 0.670 0.670 10,000 6,700 0.6700 2,333 2,333 2,437 2,333 2,333 3 2,332.6 0.00%
2010-06-02 0 0.670 0.670 0.700 0.670 0.670 186,000 124,620 0.6700 2,333 2,333 2,437 2,333 2,333 53 2,332.6 -1.47%
2010-06-01 0 0.680 0.680 0.690 0.670 0.690 242,000 165,540 0.6840 2,367 2,367 2,402 2,333 2,402 70 2,381.5 -2.86%
2010-05-31 0 0.700 0.700 0.720 0.650 0.700 1,216,000 817,120 0.6720 2,437 2,437 2,507 2,263 2,437 349 2,339.5 1.45%
2010-05-28 0 0.690 0.680 0.700 0.690 0.750 1,136,000 809,620 0.7127 2,402 2,367 2,437 2,402 2,611 326 2,481.2 -4.17%
2010-05-27 0 0.720 0.710 0.720 0.650 0.720 468,000 328,280 0.7015 2,507 2,472 2,507 2,263 2,507 134 2,442.1 4.35%
2010-05-26 0 0.690 0.690 0.700 0.670 0.700 380,000 260,400 0.6853 2,402 2,402 2,437 2,333 2,437 109 2,385.7 1.47%
2010-05-25 0 0.680 0.680 0.690 0.680 0.710 496,000 341,920 0.6894 2,367 2,367 2,402 2,367 2,472 142 2,400.0 -5.56%
2010-05-24 0 0.720 0.710 0.720 0.710 0.770 334,000 246,400 0.7377 2,507 2,472 2,507 2,472 2,681 96 2,568.4 0.00%
2010-05-20 0 0.720 0.700 0.730 0.680 0.830 1,742,000 1,289,620 0.7403 2,507 2,437 2,541 2,367 2,890 500 2,577.4 -7.69%
2010-05-19 0 0.780 0.770 0.780 0.760 0.880 16,726,000 13,044,340 0.7799 2,716 2,681 2,716 2,646 3,064 4,804 2,715.2 -6.02%
2010-05-18 0 0.830 0.800 0.830 0.770 0.920 18,256,000 14,123,120 0.7736 2,890 2,785 2,890 2,681 3,203 5,244 2,693.3 7.79%
2010-05-17 0 0.770 0.770 0.790 0.770 0.810 466,000 368,080 0.7899 2,681 2,681 2,750 2,681 2,820 134 2,749.9 -3.75%
2010-05-14 0 0.800 0.800 0.810 0.770 0.830 520,000 414,420 0.7970 2,785 2,785 2,820 2,681 2,890 149 2,774.6 0.00%
2010-05-13 0 0.800 0.800 0.830 0.800 0.820 506,000 407,120 0.8046 2,785 2,785 2,890 2,785 2,855 145 2,801.2 -1.23%
2010-05-12 0 0.810 0.830 0.840 0.770 0.880 1,716,000 1,424,020 0.8298 2,820 2,890 2,924 2,681 3,064 493 2,889.1 5.19%
2010-05-11 0 0.770 0.770 0.800 0.770 0.820 746,000 595,240 0.7979 2,681 2,681 2,785 2,681 2,855 214 2,777.9 -4.94%
2010-05-10 0 0.810 0.810 0.830 0.800 0.840 570,571 461,405 0.8087 2,820 2,820 2,890 2,785 2,924 164 2,815.4 2.53%
2010-05-07 0 0.790 0.780 0.800 0.710 0.800 2,712,000 2,061,440 0.7601 2,750 2,716 2,785 2,472 2,785 779 2,646.4 -2.47%
2010-05-06 0 0.810 0.790 0.810 0.780 0.890 2,718,000 2,252,480 0.8287 2,820 2,750 2,820 2,716 3,099 781 2,885.2 -8.99%
2010-05-05 0 0.890 0.880 0.940 0.870 0.920 1,600,000 1,419,980 0.8875 3,099 3,064 3,273 3,029 3,203 460 3,089.8 -2.20%
2010-05-04 0 0.910 0.910 0.930 0.910 0.980 1,664,000 1,558,980 0.9369 3,168 3,168 3,238 3,168 3,412 478 3,261.8 -8.08%
2010-05-03 0 0.990 0.980 0.990 0.980 1.060 1,706,000 1,715,640 1.0057 3,447 3,412 3,447 3,412 3,690 490 3,501.2 -3.88%
2010-04-30 0 1.030 1.020 1.030 1.000 1.040 1,502,000 1,530,880 1.0192 3,586 3,551 3,586 3,482 3,621 431 3,548.4 1.98%
2010-04-29 0 1.010 1.000 1.010 0.980 1.080 3,488,000 3,499,700 1.0034 3,516 3,482 3,516 3,412 3,760 1,002 3,493.2 -1.94%
2010-04-28 0 1.030 1.010 1.030 0.970 1.080 2,564,000 2,597,700 1.0131 3,586 3,516 3,586 3,377 3,760 736 3,527.3 3.00%
2010-04-27 0 1.000 0.980 1.000 0.960 1.040 2,328,000 2,302,040 0.9888 3,482 3,412 3,482 3,342 3,621 669 3,442.7 -3.85%
2010-04-26 0 1.040 1.030 1.040 1.020 1.060 1,530,000 1,589,180 1.0387 3,621 3,586 3,621 3,551 3,690 439 3,616.2 -2.80%
2010-04-23 0 1.070 1.060 1.070 1.030 1.100 2,956,000 3,138,460 1.0617 3,725 3,690 3,725 3,586 3,830 849 3,696.4 2.88%
2010-04-22 0 1.040 1.020 1.040 1.020 1.080 1,820,000 1,898,640 1.0432 3,621 3,551 3,621 3,551 3,760 523 3,631.9 -2.80%
2010-04-21 0 1.070 1.050 1.070 1.030 1.110 2,426,000 2,582,720 1.0646 3,725 3,656 3,725 3,586 3,864 697 3,706.4 -0.93%
2010-04-20 0 1.080 1.080 1.100 1.040 1.170 5,076,000 5,516,400 1.0868 3,760 3,760 3,830 3,621 4,073 1,458 3,783.6 -5.26%
2010-04-19 0 1.140 1.140 1.150 1.080 1.190 2,736,000 3,124,000 1.1418 3,969 3,969 4,004 3,760 4,143 786 3,975.2 -0.87%
2010-04-16 0 1.150 1.140 1.150 1.060 1.200 4,894,000 5,501,580 1.1241 4,004 3,969 4,004 3,690 4,178 1,406 3,913.7 0.00%
2010-04-15 0 1.150 1.150 1.160 1.110 1.310 26,985,200 33,292,384 1.2337 4,004 4,004 4,039 3,864 4,561 7,751 4,295.2 6.48%
2010-04-14 0 1.080 1.080 1.090 0.860 1.120 20,364,000 20,919,840 1.0273 3,760 3,760 3,795 2,994 3,899 5,849 3,576.5 25.58%
2010-04-13 0 0.860 0.850 0.860 0.850 0.900 3,330,000 2,884,280 0.8662 2,994 2,959 2,994 2,959 3,133 956 3,015.5 -3.37%
2010-04-12 0 0.890 0.880 0.890 0.860 1.000 10,870,000 9,800,180 0.9016 3,099 3,064 3,099 2,994 3,482 3,122 3,138.9 -7.29%
2010-04-09 0 0.960 0.960 0.970 0.930 1.040 8,332,571 8,163,728 0.9797 3,342 3,342 3,377 3,238 3,621 2,393 3,411.0 -5.88%
2010-04-08 0 1.020 1.010 1.020 0.980 1.060 1,012,000 1,021,720 1.0096 3,551 3,516 3,551 3,412 3,690 291 3,514.9 0.00%
2010-04-07 0 1.020 1.010 1.020 0.980 1.080 1,844,000 1,859,320 1.0083 3,551 3,516 3,551 3,412 3,760 530 3,510.4 0.99%
2010-04-01 0 1.010 1.010 1.020 0.960 1.060 4,456,000 4,390,900 0.9854 3,516 3,516 3,551 3,342 3,690 1,280 3,430.6 -1.94%
2010-03-31 0 1.030 1.020 1.030 1.020 1.080 1,514,000 1,563,660 1.0328 3,586 3,551 3,586 3,551 3,760 435 3,595.7 -4.63%
2010-03-30 0 1.080 1.050 1.090 1.030 1.160 3,356,000 3,625,520 1.0803 3,760 3,656 3,795 3,586 4,039 964 3,761.1 -1.82%
2010-03-29 0 1.100 1.090 1.140 1.090 1.220 3,738,000 4,225,940 1.1305 3,830 3,795 3,969 3,795 4,247 1,074 3,936.0 -6.78%
2010-03-26 0 1.180 1.170 1.190 1.170 1.200 458,000 541,460 1.1822 4,108 4,073 4,143 4,073 4,178 132 4,115.9 -3.28%
2010-03-25 0 1.220 1.200 1.230 1.190 1.250 690,000 836,180 1.2119 4,247 4,178 4,282 4,143 4,352 198 4,219.1 -3.17%
2010-03-24 0 1.260 1.230 1.260 1.200 1.360 1,252,000 1,624,640 1.2976 4,387 4,282 4,387 4,178 4,735 360 4,517.7 -3.08%
2010-03-23 0 1.300 1.290 1.300 1.190 1.330 3,426,000 4,353,540 1.2707 4,526 4,491 4,526 4,143 4,630 984 4,424.1 10.17%
2010-03-22 0 1.180 1.160 1.180 1.130 1.190 172,000 200,740 1.1671 4,108 4,039 4,108 3,934 4,143 49 4,063.2 0.85%
2010-03-19 0 1.170 1.170 1.180 1.140 1.180 660,000 771,240 1.1685 4,073 4,073 4,108 3,969 4,108 190 4,068.3 -1.68%
2010-03-18 0 1.190 1.140 1.190 1.140 1.220 1,622,000 1,922,960 1.1855 4,143 3,969 4,143 3,969 4,247 466 4,127.5 0.00%
2010-03-17 0 1.190 1.190 1.200 1.150 1.300 4,506,000 5,315,500 1.1796 4,143 4,143 4,178 4,004 4,526 1,294 4,107.0 -6.30%
2010-03-16 0 1.270 1.270 1.280 1.260 1.300 304,000 388,040 1.2764 4,422 4,422 4,456 4,387 4,526 87 4,444.0 -0.78%
2010-03-15 0 1.280 1.240 1.290 1.230 1.360 1,286,000 1,635,140 1.2715 4,456 4,317 4,491 4,282 4,735 369 4,426.7 -5.19%
2010-03-12 0 1.350 1.330 1.360 1.310 1.360 242,000 321,640 1.3291 4,700 4,630 4,735 4,561 4,735 70 4,627.2 1.50%
2010-03-11 0 1.330 1.320 1.330 1.300 1.330 524,000 685,340 1.3079 4,630 4,596 4,630 4,526 4,630 151 4,553.5 0.00%
2010-03-10 0 1.330 1.310 1.330 1.310 1.350 330,000 437,500 1.3258 4,630 4,561 4,630 4,561 4,700 95 4,615.6 0.00%
2010-03-09 0 1.330 1.330 1.340 1.270 1.340 890,000 1,162,060 1.3057 4,630 4,630 4,665 4,422 4,665 256 4,545.8 -0.75%
2010-03-08 0 1.340 1.310 1.340 1.300 1.380 1,786,000 2,351,900 1.3169 4,665 4,561 4,665 4,526 4,804 513 4,584.6 -2.19%
2010-03-05 0 1.370 1.370 1.420 1.370 1.450 456,000 639,760 1.4030 4,770 4,770 4,944 4,770 5,048 131 4,884.5 -2.14%
2010-03-04 0 1.400 1.400 1.410 1.350 1.410 674,000 930,460 1.3805 4,874 4,874 4,909 4,700 4,909 194 4,806.2 5.26%
2010-03-03 0 1.330 1.330 1.360 1.330 1.360 446,000 599,820 1.3449 4,630 4,630 4,735 4,630 4,735 128 4,682.2 -2.21%
2010-03-02 0 1.360 1.350 1.370 1.330 1.380 656,000 884,400 1.3482 4,735 4,700 4,770 4,630 4,804 188 4,693.7 0.00%
2010-03-01 0 1.360 1.340 1.370 1.270 1.370 484,000 645,180 1.3330 4,735 4,665 4,770 4,422 4,770 139 4,640.9 3.03%
2010-02-26 0 1.320 1.310 1.320 1.290 1.350 610,000 798,400 1.3089 4,596 4,561 4,596 4,491 4,700 175 4,556.8 -2.22%
2010-02-25 0 1.350 1.320 1.350 1.320 1.390 392,000 533,220 1.3603 4,700 4,596 4,700 4,596 4,839 113 4,735.7 -1.46%
2010-02-24 0 1.370 1.360 1.370 1.350 1.390 764,000 1,044,340 1.3669 4,770 4,735 4,770 4,700 4,839 219 4,759.0 -1.44%
2010-02-23 0 1.390 1.350 1.390 1.350 1.400 890,000 1,217,960 1.3685 4,839 4,700 4,839 4,700 4,874 256 4,764.4 1.46%
2010-02-22 0 1.370 1.360 1.370 1.330 1.470 2,136,000 2,972,520 1.3916 4,770 4,735 4,770 4,630 5,118 614 4,845.0 0.00%
2010-02-19 0 1.370 1.360 1.400 1.360 1.530 3,560,000 5,008,980 1.4070 4,770 4,735 4,874 4,735 5,327 1,023 4,898.5 -2.14%
2010-02-18 0 1.400 1.360 1.390 1.370 1.600 1,504,000 2,214,520 1.4724 4,874 4,735 4,839 4,770 5,570 432 5,126.2 -13.04%
2010-02-17 0 1.610 1.580 1.610 1.470 1.740 632,000 984,040 1.5570 5,605 5,501 5,605 5,118 6,058 182 5,420.8 1.90%
2010-02-12 0 1.580 1.580 1.600 1.550 1.640 706,000 1,125,720 1.5945 5,501 5,501 5,570 5,396 5,710 203 5,551.3 1.94%
2010-02-11 0 1.550 1.540 1.560 1.500 1.710 2,056,000 3,234,140 1.5730 5,396 5,362 5,431 5,222 5,953 591 5,476.5 -5.49%
2010-02-10 0 1.640 1.630 1.640 1.630 1.850 5,860,000 10,183,120 1.7377 5,710 5,675 5,710 5,675 6,441 1,683 6,049.9 -8.89%
2010-02-09 0 1.800 1.790 1.800 1.680 1.850 1,684,000 2,944,580 1.7486 6,267 6,232 6,267 5,849 6,441 484 6,087.6 -2.70%
2010-02-08 0 1.850 1.830 1.850 1.560 1.950 6,566,000 12,062,120 1.8371 6,441 6,371 6,441 5,431 6,789 1,886 6,395.7 19.35%
2010-02-05 0 1.550 1.540 1.560 1.260 1.560 5,608,000 7,694,560 1.3721 5,396 5,362 5,431 4,387 5,431 1,611 4,776.9 24.00%
2010-02-04 0 1.250 1.260 1.270 1.250 1.370 2,240,000 2,923,260 1.3050 4,352 4,387 4,422 4,352 4,770 643 4,543.5 -0.79%
2010-02-03 0 1.260 1.260 1.300 1.250 1.440 2,990,000 3,911,420 1.3082 4,387 4,387 4,526 4,352 5,013 859 4,554.4 -10.00%
2010-02-02 0 1.400 1.400 1.440 1.330 1.620 2,602,000 3,709,760 1.4257 4,874 4,874 5,013 4,630 5,640 747 4,963.7 -13.04%
2010-02-01 0 1.610 1.560 1.610 1.550 1.680 284,000 452,820 1.5944 5,605 5,431 5,605 5,396 5,849 82 5,551.0 -6.94%
2010-01-29 0 1.730 1.670 1.740 1.520 1.800 442,000 705,340 1.5958 6,023 5,814 6,058 5,292 6,267 127 5,555.8 1.76%
2010-01-28 0 1.700 1.620 1.700 1.570 1.950 510,000 871,200 1.7082 5,919 5,640 5,919 5,466 6,789 146 5,947.2 -0.58%
2010-01-27 0 1.710 1.630 1.720 1.650 1.790 168,000 288,540 1.7175 5,953 5,675 5,988 5,744 6,232 48 5,979.5 -4.47%
2010-01-26 0 1.790 1.740 1.790 1.740 1.880 198,000 355,760 1.7968 6,232 6,058 6,232 6,058 6,545 57 6,255.5 -3.24%
2010-01-25 0 1.850 1.780 1.850 1.770 2.080 216,000 395,640 1.8317 6,441 6,197 6,441 6,162 7,242 62 6,377.0 -3.14%
2010-01-22 0 1.910 1.810 1.910 1.780 2.040 238,000 446,740 1.8771 6,650 6,302 6,650 6,197 7,102 68 6,535.0 -6.37%
2010-01-21 0 2.040 2.020 2.040 2.000 2.100 260,000 527,020 2.0270 7,102 7,033 7,102 6,963 7,311 75 7,057.0 -4.23%
2010-01-20 0 2.130 2.150 2.160 2.030 2.220 98,000 207,900 2.1214 7,416 7,485 7,520 7,067 7,729 28 7,385.8 -4.48%
2010-01-19 0 2.230 2.010 2.230 2.160 2.380 226,000 510,420 2.2585 7,764 6,998 7,764 7,520 8,286 65 7,863.0 1.36%
2010-01-18 0 2.200 2.200 2.220 1.950 2.240 586,000 1,213,960 2.0716 7,659 7,659 7,729 6,789 7,799 168 7,212.3 -0.45%
2010-01-15 0 2.210 2.010 2.210 2.050 2.330 1,050,000 2,389,140 2.2754 7,694 6,998 7,694 7,137 8,112 302 7,921.7 -3.91%
2010-01-14 0 2.300 2.290 2.330 2.300 2.480 1,302,000 3,153,720 2.4222 8,007 7,973 8,112 8,007 8,634 374 8,432.9 -8.00%
2010-01-13 0 2.500 2.460 2.500 2.440 2.530 4,178,000 10,357,620 2.4791 8,704 8,565 8,704 8,495 8,808 1,200 8,631.0 -6.02%
2010-01-12 0 2.660 2.660 2.700 2.420 2.730 1,026,000 2,692,120 2.6239 9,261 9,261 9,400 8,425 9,505 295 9,135.1 -5.34%
2010-01-11 0 2.810 2.810 2.890 2.780 2.950 1,724,000 5,044,560 2.9261 9,783 9,783 10,062 9,679 10,270 495 10,187 -5.39%
2010-01-08 0 2.970 2.970 2.990 2.720 3.080 3,900,000 11,676,120 2.9939 10,340 10,340 10,410 9,470 10,723 1,120 10,423 -2.94%
2010-01-07 0 3.060 3.060 3.090 3.060 3.170 7,874,000 24,561,300 3.1193 10,653 10,653 10,758 10,653 11,036 2,262 10,860 -3.47%
2010-01-06 0 3.170 3.150 3.180 3.150 3.250 8,537,000 27,137,460 3.1788 11,036 10,967 11,071 10,967 11,315 2,452 11,067 -0.94%
2010-01-05 0 3.200 3.200 3.220 3.180 3.300 1,420,000 4,575,800 3.2224 11,141 11,141 11,210 11,071 11,489 408 11,219 -0.31%
2010-01-04 0 3.210 3.210 3.230 3.210 3.380 2,044,000 6,699,780 3.2778 11,176 11,176 11,245 11,176 11,767 587 11,412 -1.53%
2009-12-31 0 3.260 3.250 3.320 3.250 3.400 2,288,000 7,548,860 3.2993 11,350 11,315 11,559 11,315 11,837 657 11,487 0.31%
2009-12-30 0 3.250 3.250 3.270 3.100 3.300 17,654,000 55,294,040 3.1321 11,315 11,315 11,385 10,793 11,489 5,071 10,904 -5.80%
2009-12-29 0 3.450 3.420 3.450 3.000 4.100 918,800 3,196,520 3.4790 12,011 11,907 12,011 10,445 14,274 264 12,112 18.97%
2009-12-28 0 2.900 2.900 2.930 2.900 3.100 186,000 552,240 2.9690 10,096 10,096 10,201 10,096 10,793 53 10,337 -8.81%
2009-12-24 0 3.180 3.100 3.160 3.060 3.400 396,000 1,252,260 3.1623 11,071 10,793 11,002 10,653 11,837 114 11,009 -8.88%
2009-12-23 0 3.490 3.490 3.500 2.850 3.900 638,400 2,272,364 3.5595 12,150 12,150 12,185 9,922 13,578 183 12,392 19.11%
2009-12-22 0 2.930 2.930 3.100 2.000 4.900 2,562,000 9,695,840 3.7845 10,201 10,201 10,793 6,963 17,059 736 13,176 229.21%
2009-12-21 1 - - - - - 0 0 - 3,099 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 3,099 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 3,099 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 3,099 - - - - 0 - 0.00%
2009-12-15 0 0.890 0.710 0.890 0.900 0.900 2,000 1,800 0.9000 3,099 2,472 3,099 3,133 3,133 1 3,133.4 -1.11%
2009-12-14 0 0.900 0.700 1.000 0.890 0.900 22,000 19,780 0.8991 3,133 2,437 3,482 3,099 3,133 6 3,130.2 25.00%
2009-12-11 0 0.720 0.600 0.890 - - 0 0 - 2,507 2,089 3,099 - - 0 - 0.00%
2009-12-10 0 0.720 0.680 0.890 0.720 0.720 2,000 1,440 0.7200 2,507 2,367 3,099 2,507 2,507 1 2,506.7 -4.00%
2009-12-09 0 0.750 0.700 0.750 0.680 0.750 18,000 12,800 0.7111 2,611 2,437 2,611 2,367 2,611 5 2,475.7 -6.25%
2009-12-08 0 0.800 0.670 0.890 - - 0 0 - 2,785 2,333 3,099 - - 0 - 0.00%
2009-12-07 0 0.800 0.670 0.820 - - 0 0 - 2,785 2,333 2,855 - - 0 - 0.00%
2009-12-04 0 0.800 0.680 0.820 - - 0 0 - 2,785 2,367 2,855 - - 0 - 0.00%
2009-12-03 0 0.800 0.660 0.820 0.800 0.800 2,000 1,600 0.8000 2,785 2,298 2,855 2,785 2,785 1 2,785.2 29.03%
2009-12-02 0 0.620 0.590 0.790 - - 0 0 - 2,159 2,054 2,750 - - 0 - 0.00%
2009-12-01 0 0.620 0.590 0.790 - - 0 0 - 2,159 2,054 2,750 - - 0 - 0.00%
2009-11-30 0 0.620 0.590 0.790 - - 0 0 - 2,159 2,054 2,750 - - 0 - 0.00%
2009-11-27 0 0.620 0.580 0.820 - - 0 0 - 2,159 2,019 2,855 - - 0 - 0.00%
2009-11-26 0 0.620 0.620 0.820 - - 0 0 - 2,159 2,159 2,855 - - 0 - 0.00%
2009-11-25 0 0.620 0.620 0.820 - - 0 0 - 2,159 2,159 2,855 - - 0 - 0.00%
2009-11-24 0 0.620 0.620 0.820 - - 0 0 - 2,159 2,159 2,855 - - 0 - 0.00%
2009-11-23 0 0.620 0.620 - 0.620 0.620 2,000 1,240 0.6200 2,159 2,159 - 2,159 2,159 1 2,158.5 -6.06%
2009-11-20 0 0.660 0.610 0.840 - - 0 0 - 2,298 2,124 2,924 - - 0 - 0.00%
2009-11-19 0 0.660 0.600 0.840 - - 0 0 - 2,298 2,089 2,924 - - 0 - 0.00%
2009-11-18 0 0.660 0.660 0.840 - - 0 0 - 2,298 2,298 2,924 - - 0 - 0.00%
2009-11-17 0 0.660 0.660 0.860 0.620 0.620 2,000 1,240 0.6200 2,298 2,298 2,994 2,159 2,159 1 2,158.5 -15.38%
2009-11-16 0 0.780 0.650 0.900 - - 0 0 - 2,716 2,263 3,133 - - 0 - 0.00%
2009-11-13 0 0.780 0.660 0.900 - - 0 0 - 2,716 2,298 3,133 - - 0 - 0.00%
2009-11-12 0 0.780 0.630 0.890 - - 0 0 - 2,716 2,193 3,099 - - 0 - 0.00%
2009-11-11 0 0.780 0.660 0.900 - - 0 0 - 2,716 2,298 3,133 - - 0 - 0.00%
2009-11-10 0 0.780 0.630 0.900 - - 0 0 - 2,716 2,193 3,133 - - 0 - 0.00%
2009-11-09 0 0.780 0.650 0.780 - - 0 0 - 2,716 2,263 2,716 - - 0 - 0.00%
2009-11-06 0 0.780 0.670 - - - 20,000 16,000 0.8000 2,716 2,333 - - - 6 2,785.2 0.00%
2009-11-05 0 0.780 0.650 0.800 - - 0 0 - 2,716 2,263 2,785 - - 0 - 0.00%
2009-11-04 0 0.780 0.660 0.800 - - 0 0 - 2,716 2,298 2,785 - - 0 - 0.00%
2009-11-03 0 0.780 0.640 0.800 - - 0 0 - 2,716 2,228 2,785 - - 0 - 0.00%
2009-11-02 0 0.780 0.780 - 0.710 0.710 34,000 24,140 0.7100 2,716 2,716 - 2,472 2,472 10 2,471.9 9.86%
2009-10-30 0 0.710 0.630 0.710 0.710 0.710 16,000 11,360 0.7100 2,472 2,193 2,472 2,472 2,472 5 2,471.9 12.70%
2009-10-29 0 0.630 0.630 0.710 0.620 0.620 50,000 31,000 0.6200 2,193 2,193 2,472 2,159 2,159 14 2,158.5 -11.27%
2009-10-28 0 0.710 0.510 - - - 0 0 - 2,472 1,776 - - - 0 - 0.00%
2009-10-27 0 0.710 0.560 0.800 - - 0 0 - 2,472 1,950 2,785 - - 0 - 0.00%
2009-10-23 0 0.710 0.540 0.800 - - 0 0 - 2,472 1,880 2,785 - - 0 - 0.00%
2009-10-22 0 0.710 0.530 0.800 - - 0 0 - 2,472 1,845 2,785 - - 0 - 0.00%
2009-10-21 0 0.710 0.510 0.800 - - 0 0 - 2,472 1,776 2,785 - - 0 - 0.00%
2009-10-20 0 0.710 0.500 0.800 - - 0 0 - 2,472 1,741 2,785 - - 0 - 0.00%
2009-10-19 0 0.710 0.710 0.800 - - 0 0 - 2,472 2,472 2,785 - - 0 - 0.00%
2009-10-16 0 0.710 0.570 0.800 - - 0 0 - 2,472 1,984 2,785 - - 0 - 0.00%
2009-10-15 0 0.710 0.570 0.800 - - 0 0 - 2,472 1,984 2,785 - - 0 - 0.00%
2009-10-14 0 0.710 0.580 0.800 - - 0 0 - 2,472 2,019 2,785 - - 0 - 0.00%
2009-10-13 0 0.710 0.550 0.800 - - 0 0 - 2,472 1,915 2,785 - - 0 - 0.00%
2009-10-12 0 0.710 0.530 - - - 0 0 - 2,472 1,845 - - - 0 - 0.00%
2009-10-09 0 0.710 0.510 - - - 0 0 - 2,472 1,776 - - - 0 - 0.00%
2009-10-08 0 0.710 0.590 - - - 0 0 - 2,472 2,054 - - - 0 - 0.00%
2009-10-07 0 0.710 0.510 0.810 - - 0 0 - 2,472 1,776 2,820 - - 0 - 0.00%
2009-10-06 0 0.710 0.600 - - - 0 0 - 2,472 2,089 - - - 0 - 0.00%
2009-10-05 0 0.710 0.670 - - - 0 0 - 2,472 2,333 - - - 0 - 0.00%
2009-10-02 0 0.710 0.580 - - - 0 0 - 2,472 2,019 - - - 0 - 0.00%
2009-09-30 0 0.710 0.520 - - - 0 0 - 2,472 1,810 - - - 0 - 0.00%
2009-09-29 0 0.710 0.510 0.900 - - 0 0 - 2,472 1,776 3,133 - - 0 - 0.00%
2009-09-28 0 0.710 0.500 0.710 0.710 0.710 4,000 2,840 0.7100 2,472 1,741 2,472 2,472 2,472 1 2,471.9 1.43%
2009-09-25 0 0.700 0.690 - 0.690 0.700 162,000 112,080 0.6919 2,437 2,402 - 2,402 2,437 47 2,408.7 -1.41%
2009-09-24 0 0.710 0.700 - 0.690 0.710 174,000 122,300 0.7029 2,472 2,437 - 2,402 2,472 50 2,447.1 0.00%
2009-09-23 0 0.710 0.710 - 0.700 0.720 172,000 121,920 0.7088 2,472 2,472 - 2,437 2,507 49 2,467.8 -1.39%
2009-09-22 0 0.720 0.690 0.750 0.720 0.720 150,000 108,000 0.7200 2,507 2,402 2,611 2,507 2,507 43 2,506.7 1.41%
2009-09-21 0 0.710 0.680 0.710 0.700 0.710 180,000 126,800 0.7044 2,472 2,367 2,472 2,437 2,472 52 2,452.5 1.43%
2009-09-18 0 0.700 0.700 0.730 0.700 0.700 156,000 109,200 0.7000 2,437 2,437 2,541 2,437 2,437 45 2,437.1 -4.11%
2009-09-17 0 0.730 0.690 0.730 0.730 0.730 86,000 62,780 0.7300 2,541 2,402 2,541 2,541 2,541 25 2,541.5 2.82%
2009-09-16 0 0.710 0.680 0.710 0.690 0.710 112,000 78,280 0.6989 2,472 2,367 2,472 2,402 2,472 32 2,433.3 4.41%
2009-09-15 0 0.680 0.670 0.700 0.670 0.680 162,000 109,360 0.6751 2,367 2,333 2,437 2,333 2,367 47 2,350.2 3.03%
2009-09-14 0 0.660 0.660 0.710 0.660 0.680 182,000 120,520 0.6622 2,298 2,298 2,472 2,298 2,367 52 2,305.4 -8.33%
2009-09-11 0 0.720 0.710 - 0.710 0.720 148,000 105,780 0.7147 2,507 2,472 - 2,472 2,507 43 2,488.3 2.86%
2009-09-10 0 0.700 0.660 0.700 0.660 0.700 78,000 53,480 0.6856 2,437 2,298 2,437 2,298 2,437 22 2,387.1 4.48%
2009-09-09 0 0.670 0.670 0.690 0.670 0.680 120,000 80,660 0.6722 2,333 2,333 2,402 2,333 2,367 34 2,340.2 -1.47%
2009-09-08 0 0.680 0.650 0.690 0.670 0.680 148,000 99,460 0.6720 2,367 2,263 2,402 2,333 2,367 43 2,339.7 3.03%
2009-09-07 0 0.660 0.650 0.660 0.650 0.660 80,000 52,020 0.6503 2,298 2,263 2,298 2,263 2,298 23 2,263.8 1.54%
2009-09-04 0 0.650 0.630 0.650 0.650 0.650 30,000 19,500 0.6500 2,263 2,193 2,263 2,263 2,263 9 2,263.0 1.56%
2009-09-03 0 0.640 0.610 - 0.630 0.640 50,000 31,700 0.6340 2,228 2,124 - 2,193 2,228 14 2,207.3 3.23%
2009-09-02 0 0.620 0.620 0.650 0.620 0.650 40,000 25,100 0.6275 2,159 2,159 2,263 2,159 2,263 11 2,184.6 -3.12%
2009-09-01 0 0.640 0.620 - 0.640 0.640 60,000 38,400 0.6400 2,228 2,159 - 2,228 2,228 17 2,228.2 1.59%
2009-08-31 0 0.630 0.630 0.650 0.630 0.630 60,000 37,800 0.6300 2,193 2,193 2,263 2,193 2,193 17 2,193.3 0.00%
2009-08-28 0 0.630 0.630 0.660 0.630 0.680 140,000 92,100 0.6579 2,193 2,193 2,298 2,193 2,367 40 2,290.3 -4.55%
2009-08-27 0 0.660 0.650 0.680 0.650 0.680 92,000 60,560 0.6583 2,298 2,263 2,367 2,263 2,367 26 2,291.7 -1.49%
2009-08-26 0 0.670 0.670 0.700 0.670 0.690 90,000 61,300 0.6811 2,333 2,333 2,437 2,333 2,402 26 2,371.3 -2.90%
2009-08-25 0 0.690 0.680 0.700 0.680 0.690 72,000 49,300 0.6847 2,402 2,367 2,437 2,367 2,402 21 2,383.9 -1.43%
2009-08-24 0 0.700 0.670 0.700 0.700 0.700 72,000 50,400 0.7000 2,437 2,333 2,437 2,437 2,437 21 2,437.1 1.45%
2009-08-21 0 0.690 0.690 0.700 0.690 0.690 64,000 44,160 0.6900 2,402 2,402 2,437 2,402 2,402 18 2,402.2 1.47%
2009-08-20 0 0.680 0.660 0.700 0.660 0.680 54,000 36,520 0.6763 2,367 2,298 2,437 2,298 2,367 16 2,354.5 1.49%
2009-08-19 0 0.670 0.650 0.670 0.650 0.670 44,000 29,400 0.6682 2,333 2,263 2,333 2,263 2,333 13 2,326.3 3.08%
2009-08-18 0 0.650 0.630 - 0.650 0.650 50,000 32,500 0.6500 2,263 2,193 - 2,263 2,263 14 2,263.0 1.56%
2009-08-17 0 0.640 0.640 0.670 0.640 0.640 50,000 32,000 0.6400 2,228 2,228 2,333 2,228 2,228 14 2,228.2 0.00%
2009-08-14 0 0.640 0.640 - 0.640 0.660 70,000 45,480 0.6497 2,228 2,228 - 2,228 2,298 20 2,262.0 -1.54%
2009-08-13 0 0.650 0.630 0.650 0.640 0.650 54,000 34,720 0.6430 2,263 2,193 2,263 2,228 2,263 16 2,238.5 3.17%
2009-08-12 0 0.630 0.630 0.680 0.630 0.630 50,000 31,500 0.6300 2,193 2,193 2,367 2,193 2,193 14 2,193.3 -5.97%
2009-08-11 0 0.670 0.670 0.700 0.670 0.700 70,000 48,200 0.6886 2,333 2,333 2,437 2,333 2,437 20 2,397.3 -2.90%
2009-08-10 0 0.690 0.660 0.750 0.680 0.690 70,000 48,000 0.6857 2,402 2,298 2,611 2,367 2,402 20 2,387.3 2.99%
2009-08-07 0 0.670 0.670 0.700 0.670 0.670 60,000 40,200 0.6700 2,333 2,333 2,437 2,333 2,333 17 2,332.6 -4.29%
2009-08-06 0 0.700 0.700 0.750 0.680 0.700 82,000 56,540 0.6895 2,437 2,437 2,611 2,367 2,437 24 2,400.5 2.94%
2009-08-05 0 0.680 0.680 0.750 0.680 0.680 48,000 32,640 0.6800 2,367 2,367 2,611 2,367 2,367 14 2,367.4 -1.45%
2009-08-04 0 0.690 0.670 0.690 0.680 0.690 64,000 43,960 0.6869 2,402 2,333 2,402 2,367 2,402 18 2,391.4 1.47%
2009-08-03 0 0.680 0.670 0.680 0.670 0.680 80,000 53,900 0.6738 2,367 2,333 2,367 2,333 2,367 23 2,345.7 1.49%
2009-07-31 0 0.670 0.650 0.670 0.670 0.670 60,000 40,200 0.6700 2,333 2,263 2,333 2,333 2,333 17 2,332.6 -1.47%
2009-07-30 0 0.680 0.660 0.680 0.680 0.680 70,000 47,600 0.6800 2,367 2,298 2,367 2,367 2,367 20 2,367.4 1.49%
2009-07-29 0 0.670 0.660 0.700 0.670 0.680 48,000 32,320 0.6733 2,333 2,298 2,437 2,333 2,367 14 2,344.2 -2.90%
2009-07-28 0 0.690 0.650 0.690 0.660 0.690 80,000 54,200 0.6775 2,402 2,263 2,402 2,298 2,402 23 2,358.7 2.99%
2009-07-27 0 0.670 0.630 0.670 0.660 0.670 80,000 53,000 0.6625 2,333 2,193 2,333 2,298 2,333 23 2,306.5 3.08%
2009-07-24 0 0.650 0.630 - 0.630 0.650 128,000 82,240 0.6425 2,263 2,193 - 2,193 2,263 37 2,236.9 1.56%
2009-07-23 0 0.640 0.620 0.650 0.640 0.640 60,000 38,400 0.6400 2,228 2,159 2,263 2,228 2,228 17 2,228.2 1.59%
2009-07-22 0 0.630 0.600 0.630 0.630 0.670 32,000 21,360 0.6675 2,193 2,089 2,193 2,193 2,333 9 2,323.9 -4.55%
2009-07-21 0 0.660 0.640 - 0.660 0.660 80,000 52,800 0.6600 2,298 2,228 - 2,298 2,298 23 2,297.8 1.54%
2009-07-20 0 0.650 0.650 0.660 0.650 0.650 80,000 52,000 0.6500 2,263 2,263 2,298 2,263 2,263 23 2,263.0 0.00%
2009-07-17 0 0.650 0.650 - 0.650 0.650 78,000 50,700 0.6500 2,263 2,263 - 2,263 2,263 22 2,263.0 -2.99%
2009-07-16 0 0.670 0.640 0.670 0.660 0.670 56,000 37,340 0.6668 2,333 2,228 2,333 2,298 2,333 16 2,321.4 3.08%
2009-07-15 0 0.650 0.650 0.680 0.650 0.800 54,000 38,160 0.7067 2,263 2,263 2,367 2,263 2,785 16 2,460.3 -2.99%
2009-07-14 0 0.670 0.650 0.670 0.660 0.670 60,000 40,000 0.6667 2,333 2,263 2,333 2,298 2,333 17 2,321.0 1.52%
2009-07-13 0 0.660 0.660 0.670 0.660 0.660 60,000 39,600 0.6600 2,298 2,298 2,333 2,298 2,298 17 2,297.8 0.00%
2009-07-10 0 0.660 0.640 0.680 0.660 0.660 62,000 40,920 0.6600 2,298 2,228 2,367 2,298 2,298 18 2,297.8 1.54%
2009-07-09 0 0.650 0.650 0.690 0.650 0.650 40,000 26,000 0.6500 2,263 2,263 2,402 2,263 2,263 11 2,263.0 -2.99%
2009-07-08 0 0.670 0.660 0.770 0.660 0.670 62,000 41,440 0.6684 2,333 2,298 2,681 2,298 2,333 18 2,327.0 -1.47%
2009-07-07 0 0.680 0.650 0.680 0.670 0.680 66,000 44,480 0.6739 2,367 2,263 2,367 2,333 2,367 19 2,346.3 3.03%
2009-07-06 0 0.660 0.660 0.680 0.660 0.660 80,000 52,800 0.6600 2,298 2,298 2,367 2,298 2,298 23 2,297.8 -1.49%
2009-07-03 0 0.670 0.650 - 0.650 0.670 84,000 55,480 0.6605 2,333 2,263 - 2,263 2,333 24 2,299.5 0.00%
2009-07-02 0 0.670 0.660 0.680 0.670 0.680 68,000 45,860 0.6744 2,333 2,298 2,367 2,333 2,367 20 2,348.0 0.00%
2009-06-30 0 0.670 0.670 0.690 0.670 0.670 20,000 13,400 0.6700 2,333 2,333 2,402 2,333 2,333 6 2,332.6 0.00%
2009-06-29 0 0.670 0.670 0.680 0.670 0.670 48,000 32,160 0.6700 2,333 2,333 2,367 2,333 2,333 14 2,332.6 -1.47%
2009-06-26 0 0.680 0.650 - 0.680 0.680 82,000 55,760 0.6800 2,367 2,263 - 2,367 2,367 24 2,367.4 1.49%
2009-06-25 0 0.670 0.650 0.680 0.670 0.670 70,000 46,900 0.6700 2,333 2,263 2,367 2,333 2,333 20 2,332.6 1.52%
2009-06-24 0 0.660 0.640 0.660 0.660 0.660 40,000 26,400 0.6600 2,298 2,228 2,298 2,298 2,298 11 2,297.8 1.54%
2009-06-23 0 0.650 0.630 - 0.650 0.650 82,000 53,300 0.6500 2,263 2,193 - 2,263 2,263 24 2,263.0 -1.52%
2009-06-22 0 0.660 0.660 0.680 0.660 0.680 82,000 54,520 0.6649 2,298 2,298 2,367 2,298 2,367 24 2,314.8 -1.49%
2009-06-19 0 0.670 0.650 - 0.670 0.670 90,000 60,300 0.6700 2,333 2,263 - 2,333 2,333 26 2,332.6 1.52%
2009-06-18 0 0.660 0.660 0.690 0.660 0.670 60,000 39,900 0.6650 2,298 2,298 2,402 2,298 2,333 17 2,315.2 -2.94%
2009-06-17 0 0.680 0.660 0.690 0.660 0.680 60,000 40,200 0.6700 2,367 2,298 2,402 2,298 2,367 17 2,332.6 0.00%
2009-06-16 0 0.680 0.660 0.700 0.680 0.700 70,000 48,400 0.6914 2,367 2,298 2,437 2,367 2,437 20 2,407.2 -6.85%
2009-06-15 0 0.730 0.720 0.750 0.730 0.750 90,000 66,600 0.7400 2,541 2,507 2,611 2,541 2,611 26 2,576.3 -1.35%
2009-06-12 0 0.740 0.720 0.800 0.740 0.740 66,000 48,840 0.7400 2,576 2,507 2,785 2,576 2,576 19 2,576.3 1.37%
2009-06-11 0 0.730 0.700 0.730 0.710 0.730 46,000 32,980 0.7170 2,541 2,437 2,541 2,472 2,541 13 2,496.1 1.39%
2009-06-10 0 0.720 0.690 0.720 0.720 0.720 30,000 21,600 0.7200 2,507 2,402 2,507 2,507 2,507 9 2,506.7 1.41%
2009-06-09 0 0.710 0.690 0.730 0.710 0.710 60,000 42,600 0.7100 2,472 2,402 2,541 2,472 2,472 17 2,471.9 1.43%
2009-06-08 0 0.700 0.700 0.730 0.700 0.720 66,000 47,400 0.7182 2,437 2,437 2,541 2,437 2,507 19 2,500.4 -2.78%
2009-06-05 0 0.720 0.680 - 0.700 0.720 138,000 98,560 0.7142 2,507 2,367 - 2,437 2,507 40 2,486.5 1.41%
2009-06-04 0 0.710 0.700 0.730 0.710 0.710 50,000 35,500 0.7100 2,472 2,437 2,541 2,472 2,472 14 2,471.9 -1.39%
2009-06-03 0 0.720 0.700 0.740 0.710 0.720 58,000 41,580 0.7169 2,507 2,437 2,576 2,472 2,507 17 2,495.9 1.41%
2009-06-02 0 0.710 0.700 0.710 0.690 0.710 54,000 37,720 0.6985 2,472 2,437 2,472 2,402 2,472 16 2,431.9 1.43%
2009-06-01 0 0.700 0.690 0.700 0.690 0.700 86,000 60,100 0.6988 2,437 2,402 2,437 2,402 2,437 25 2,433.0 0.00%
2009-05-29 0 0.700 0.700 0.760 - - 0 0 - 2,437 2,437 2,646 - - 0 - 0.00%
2009-05-27 0 0.700 0.700 0.720 0.700 0.700 30,000 21,000 0.7000 2,437 2,437 2,507 2,437 2,437 9 2,437.1 1.45%
2009-05-26 0 0.690 0.680 0.710 0.690 0.710 50,000 35,200 0.7040 2,402 2,367 2,472 2,402 2,472 14 2,451.0 -1.43%
2009-05-25 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 2,437 2,367 2,437 2,437 2,437 6 2,437.1 0.00%
2009-05-22 0 0.700 0.650 0.710 0.690 0.700 80,000 55,700 0.6963 2,437 2,263 2,472 2,402 2,437 23 2,424.0 4.48%
2009-05-21 0 0.670 0.670 0.710 0.670 0.690 66,000 44,920 0.6806 2,333 2,333 2,472 2,333 2,402 19 2,369.5 -4.29%
2009-05-20 0 0.700 0.680 0.710 - - 0 0 - 2,437 2,367 2,472 - - 0 - 0.00%
2009-05-19 0 0.700 0.670 0.700 0.610 0.700 50,000 32,900 0.6580 2,437 2,333 2,437 2,124 2,437 14 2,290.8 1.45%
2009-05-18 0 0.690 0.680 0.700 0.690 0.690 80,000 55,200 0.6900 2,402 2,367 2,437 2,402 2,402 23 2,402.2 1.47%
2009-05-15 0 0.680 0.650 0.680 0.680 0.680 40,000 27,200 0.6800 2,367 2,263 2,367 2,367 2,367 11 2,367.4 1.49%
2009-05-14 0 0.670 0.660 0.670 0.660 0.670 50,000 33,400 0.6680 2,333 2,298 2,333 2,298 2,333 14 2,325.6 -1.47%
2009-05-13 0 0.680 0.640 0.680 0.680 0.680 40,000 27,200 0.6800 2,367 2,228 2,367 2,367 2,367 11 2,367.4 1.49%
2009-05-12 0 0.670 0.650 0.670 0.660 0.670 70,000 46,700 0.6671 2,333 2,263 2,333 2,298 2,333 20 2,322.7 1.52%
2009-05-11 0 0.660 0.650 0.660 0.660 0.660 90,000 59,400 0.6600 2,298 2,263 2,298 2,298 2,298 26 2,297.8 0.00%
2009-05-08 0 0.660 0.640 0.680 0.660 0.660 52,000 34,320 0.6600 2,298 2,228 2,367 2,298 2,298 15 2,297.8 -2.94%
2009-05-07 0 0.680 0.640 - 0.640 0.680 52,000 35,080 0.6746 2,367 2,228 - 2,228 2,367 15 2,348.7 3.03%
2009-05-06 0 0.660 0.630 0.690 0.660 0.660 150,000 99,000 0.6600 2,298 2,193 2,402 2,298 2,298 43 2,297.8 1.54%
2009-05-05 0 0.650 0.620 0.650 0.640 0.650 50,000 32,300 0.6460 2,263 2,159 2,263 2,228 2,263 14 2,249.1 1.56%
2009-05-04 0 0.640 0.630 0.640 0.630 0.640 90,000 57,300 0.6367 2,228 2,193 2,228 2,193 2,228 26 2,216.6 0.00%
2009-04-30 0 0.640 0.600 0.650 0.630 0.640 130,000 82,900 0.6377 2,228 2,089 2,263 2,193 2,228 37 2,220.1 3.23%
2009-04-29 0 0.620 0.600 0.620 0.620 0.620 100,000 62,000 0.6200 2,159 2,089 2,159 2,159 2,159 29 2,158.5 1.64%
2009-04-28 0 0.610 0.610 0.650 0.610 0.640 54,000 34,020 0.6300 2,124 2,124 2,263 2,124 2,228 16 2,193.3 -3.17%
2009-04-27 0 0.630 0.610 0.630 0.630 0.630 90,000 56,700 0.6300 2,193 2,124 2,193 2,193 2,193 26 2,193.3 -3.08%
2009-04-24 0 0.650 0.465 0.680 0.650 0.680 110,000 73,500 0.6682 2,263 1,619 2,367 2,263 2,367 32 2,326.3 -2.99%
2009-04-23 0 0.670 0.630 0.670 0.660 0.670 60,000 39,700 0.6617 2,333 2,193 2,333 2,298 2,333 17 2,303.6 3.08%
2009-04-22 0 0.650 0.630 0.650 0.650 0.650 60,000 39,000 0.6500 2,263 2,193 2,263 2,263 2,263 17 2,263.0 1.56%
2009-04-21 0 0.640 0.620 0.640 0.640 0.640 50,000 32,000 0.6400 2,228 2,159 2,228 2,228 2,228 14 2,228.2 -3.03%
2009-04-20 0 0.660 0.630 0.660 0.660 0.660 80,000 52,800 0.6600 2,298 2,193 2,298 2,298 2,298 23 2,297.8 -2.94%
2009-04-17 0 0.680 0.650 - 0.680 0.680 94,000 63,920 0.6800 2,367 2,263 - 2,367 2,367 27 2,367.4 1.49%
2009-04-16 0 0.670 0.620 - 0.670 0.670 64,000 42,880 0.6700 2,333 2,159 - 2,333 2,333 18 2,332.6 3.08%
2009-04-15 0 0.650 0.600 0.650 0.630 0.650 60,000 38,200 0.6367 2,263 2,089 2,263 2,193 2,263 17 2,216.6 -1.52%
2009-04-14 0 0.660 0.610 0.660 0.660 0.660 54,000 35,640 0.6600 2,298 2,124 2,298 2,298 2,298 16 2,297.8 3.13%
2009-04-09 0 0.640 0.580 - 0.620 0.640 88,000 55,920 0.6355 2,228 2,019 - 2,159 2,228 25 2,212.3 6.67%
2009-04-08 0 0.600 0.600 0.630 0.600 0.600 68,000 40,800 0.6000 2,089 2,089 2,193 2,089 2,089 20 2,088.9 -1.64%
2009-04-07 0 0.610 0.590 0.640 0.600 0.610 68,000 41,300 0.6074 2,124 2,054 2,228 2,089 2,124 20 2,114.5 -1.61%
2009-04-06 0 0.620 0.620 - 0.620 0.620 88,000 54,560 0.6200 2,159 2,159 - 2,159 2,159 25 2,158.5 -6.06%
2009-04-03 0 0.660 0.590 0.660 0.600 0.660 172,000 104,520 0.6077 2,298 2,054 2,298 2,089 2,298 49 2,115.6 8.20%
2009-04-02 0 0.610 0.475 0.650 0.610 0.660 128,000 80,900 0.6320 2,124 1,654 2,263 2,124 2,298 37 2,200.4 -4.69%
2009-04-01 0 0.640 0.620 0.640 0.640 0.640 50,000 32,000 0.6400 2,228 2,159 2,228 2,228 2,228 14 2,228.2 -3.03%
2009-03-31 0 0.660 0.620 0.660 0.650 0.660 68,000 44,680 0.6571 2,298 2,159 2,298 2,263 2,298 20 2,287.6 3.13%
2009-03-30 0 0.640 0.640 0.650 0.640 0.640 98,000 62,720 0.6400 2,228 2,228 2,263 2,228 2,228 28 2,228.2 -3.03%
2009-03-27 0 0.660 0.640 - 0.640 0.660 112,000 72,920 0.6511 2,298 2,228 - 2,228 2,298 32 2,266.7 0.00%
2009-03-26 0 0.660 0.620 0.670 0.650 0.660 62,000 40,700 0.6565 2,298 2,159 2,333 2,263 2,298 18 2,285.4 3.13%
2009-03-25 0 0.640 0.630 0.640 0.630 0.640 90,000 57,300 0.6367 2,228 2,193 2,228 2,193 2,228 26 2,216.6 0.00%
2009-03-24 0 0.640 0.600 0.640 0.610 0.640 78,000 48,920 0.6272 2,228 2,089 2,228 2,124 2,228 22 2,183.5 3.23%
2009-03-23 0 0.620 0.600 0.640 0.620 0.640 62,000 39,040 0.6297 2,159 2,089 2,228 2,159 2,228 18 2,192.2 -3.12%
2009-03-20 0 0.640 0.600 0.650 0.640 0.640 70,000 44,800 0.6400 2,228 2,089 2,263 2,228 2,228 20 2,228.2 0.00%
2009-03-19 0 0.640 0.600 0.640 0.630 0.640 50,000 31,800 0.6360 2,228 2,089 2,228 2,193 2,228 14 2,214.2 0.00%
2009-03-18 0 0.640 0.630 0.640 0.630 0.640 50,000 31,720 0.6344 2,228 2,193 2,228 2,193 2,228 14 2,208.7 1.59%
2009-03-17 0 0.630 0.580 0.630 0.610 0.630 52,000 32,260 0.6204 2,193 2,019 2,193 2,124 2,193 15 2,159.9 3.28%
2009-03-16 0 0.610 0.600 0.610 0.610 0.610 80,000 48,800 0.6100 2,124 2,089 2,124 2,124 2,124 23 2,123.7 0.00%
2009-03-13 0 0.610 0.570 - 0.610 0.610 80,000 48,800 0.6100 2,124 1,984 - 2,124 2,124 23 2,123.7 1.67%
2009-03-12 0 0.600 0.570 - 0.600 0.600 80,000 48,000 0.6000 2,089 1,984 - 2,089 2,089 23 2,088.9 1.69%
2009-03-11 0 0.590 0.570 - 0.580 0.590 80,000 46,900 0.5863 2,054 1,984 - 2,019 2,054 23 2,041.0 3.51%
2009-03-10 0 0.570 0.530 0.570 0.560 0.570 60,000 34,000 0.5667 1,984 1,845 1,984 1,950 1,984 17 1,972.9 3.64%
2009-03-09 0 0.550 0.540 - 0.550 0.550 80,000 44,000 0.5500 1,915 1,880 - 1,915 1,915 23 1,914.8 0.00%
2009-03-06 0 0.550 0.500 0.550 0.550 0.550 150,000 82,500 0.5500 1,915 1,741 1,915 1,915 1,915 43 1,914.8 0.00%
2009-03-05 0 0.550 0.520 0.570 0.550 0.560 70,000 38,700 0.5529 1,915 1,810 1,984 1,915 1,950 20 1,924.8 1.85%
2009-03-04 0 0.540 0.530 0.580 0.540 0.560 90,000 50,000 0.5556 1,880 1,845 2,019 1,880 1,950 26 1,934.2 -5.26%
2009-03-03 0 0.570 0.550 0.610 0.570 0.570 60,000 34,200 0.5700 1,984 1,915 2,124 1,984 1,984 17 1,984.5 -3.39%
2009-03-02 0 0.590 0.590 0.630 0.590 0.630 100,000 61,000 0.6100 2,054 2,054 2,193 2,054 2,193 29 2,123.7 -7.81%
2009-02-27 0 0.640 0.590 - 0.600 0.640 164,000 102,960 0.6278 2,228 2,054 - 2,089 2,228 47 2,185.7 3.23%
2009-02-26 0 0.620 0.620 0.640 0.600 0.610 94,000 56,880 0.6051 2,159 2,159 2,228 2,089 2,124 27 2,106.7 0.00%
2009-02-25 0 0.620 0.600 0.620 0.600 0.620 40,000 24,480 0.6120 2,159 2,089 2,159 2,089 2,159 11 2,130.7 3.33%
2009-02-24 0 0.600 0.600 0.640 0.600 0.600 44,000 26,400 0.6000 2,089 2,089 2,228 2,089 2,089 13 2,088.9 -3.23%
2009-02-23 0 0.620 0.620 0.640 0.620 0.620 60,000 37,200 0.6200 2,159 2,159 2,228 2,159 2,159 17 2,158.5 -3.12%
2009-02-20 0 0.640 0.640 0.670 0.640 0.650 70,000 45,000 0.6429 2,228 2,228 2,333 2,228 2,263 20 2,238.1 -3.03%
2009-02-19 0 0.660 0.660 0.690 0.660 0.660 50,000 33,000 0.6600 2,298 2,298 2,402 2,298 2,298 14 2,297.8 -1.49%
2009-02-18 0 0.670 0.670 0.710 0.670 0.670 50,000 33,500 0.6700 2,333 2,333 2,472 2,333 2,333 14 2,332.6 -4.29%
2009-02-17 0 0.700 0.700 - 0.700 0.700 90,000 63,000 0.7000 2,437 2,437 - 2,437 2,437 26 2,437.1 -2.78%
2009-02-16 0 0.720 0.720 0.750 0.720 0.720 90,000 64,800 0.7200 2,507 2,507 2,611 2,507 2,507 26 2,506.7 -4.00%
2009-02-13 0 0.750 0.720 - 0.750 0.750 80,000 60,000 0.7500 2,611 2,507 - 2,611 2,611 23 2,611.1 1.35%
2009-02-12 0 0.740 0.740 0.780 0.740 0.740 60,000 44,400 0.7400 2,576 2,576 2,716 2,576 2,576 17 2,576.3 -2.63%
2009-02-11 0 0.760 0.740 0.760 0.750 0.760 60,000 45,100 0.7517 2,646 2,576 2,646 2,611 2,646 17 2,616.9 0.00%
2009-02-10 0 0.760 0.730 0.760 0.760 0.760 50,000 38,000 0.7600 2,646 2,541 2,646 2,646 2,646 14 2,645.9 1.33%
2009-02-09 0 0.750 0.700 0.750 0.740 0.750 80,000 59,400 0.7425 2,611 2,437 2,611 2,576 2,611 23 2,585.0 1.35%
2009-02-06 0 0.740 0.700 0.750 0.730 0.740 80,000 58,800 0.7350 2,576 2,437 2,611 2,541 2,576 23 2,558.9 2.78%
2009-02-05 0 0.720 0.690 0.720 0.720 0.720 40,000 28,800 0.7200 2,507 2,402 2,507 2,507 2,507 11 2,506.7 2.86%
2009-02-04 0 0.700 0.670 0.700 0.690 0.700 40,000 27,700 0.6925 2,437 2,333 2,437 2,402 2,437 11 2,410.9 1.45%
2009-02-03 0 0.690 0.660 0.690 0.690 0.690 50,000 34,500 0.6900 2,402 2,298 2,402 2,402 2,402 14 2,402.2 2.99%
2009-02-02 0 0.670 0.670 0.700 0.670 0.680 80,000 54,200 0.6775 2,333 2,333 2,437 2,333 2,367 23 2,358.7 -2.90%
2009-01-30 0 0.690 0.670 - 0.690 0.690 30,000 20,700 0.6900 2,402 2,333 - 2,402 2,402 9 2,402.2 1.47%
2009-01-29 0 0.680 0.640 0.680 0.680 0.680 30,000 20,400 0.6800 2,367 2,228 2,367 2,367 2,367 9 2,367.4 4.62%
2009-01-23 0 0.650 0.600 - 0.650 0.650 64,000 41,600 0.6500 2,263 2,089 - 2,263 2,263 18 2,263.0 3.17%
2009-01-22 0 0.630 0.600 - 0.630 0.630 64,000 40,320 0.6300 2,193 2,089 - 2,193 2,193 18 2,193.3 3.28%
2009-01-21 0 0.610 0.580 0.610 0.610 0.610 20,000 12,200 0.6100 2,124 2,019 2,124 2,124 2,124 6 2,123.7 1.67%
2009-01-20 0 0.600 0.600 - 0.590 0.600 64,000 38,100 0.5953 2,089 2,089 - 2,054 2,089 18 2,072.6 -3.23%
2009-01-19 0 0.620 0.600 0.620 0.600 0.620 64,000 39,600 0.6188 2,159 2,089 2,159 2,089 2,159 18 2,154.2 1.64%
2009-01-16 0 0.610 0.610 0.630 0.610 0.610 64,000 39,040 0.6100 2,124 2,124 2,193 2,124 2,124 18 2,123.7 -1.61%
2009-01-15 0 0.620 0.620 - 0.620 0.620 64,000 39,680 0.6200 2,159 2,159 - 2,159 2,159 18 2,158.5 0.00%
2009-01-14 0 0.620 0.570 0.620 0.590 0.620 50,000 30,100 0.6020 2,159 1,984 2,159 2,054 2,159 14 2,095.9 8.77%
2009-01-13 0 0.570 0.570 - 0.570 0.610 68,000 39,960 0.5876 1,984 1,984 - 1,984 2,124 20 2,045.9 -3.39%
2009-01-12 0 0.590 0.570 0.590 0.590 0.590 70,000 41,300 0.5900 2,054 1,984 2,054 2,054 2,054 20 2,054.1 0.00%
2009-01-09 0 0.590 0.570 - 0.590 0.590 80,000 47,200 0.5900 2,054 1,984 - 2,054 2,054 23 2,054.1 1.72%
2009-01-08 0 0.580 0.580 - 0.580 0.580 80,000 46,400 0.5800 2,019 2,019 - 2,019 2,019 23 2,019.3 -1.69%
2009-01-07 0 0.590 0.590 0.620 0.590 0.620 60,000 36,300 0.6050 2,054 2,054 2,159 2,054 2,159 17 2,106.3 -3.28%
2009-01-06 0 0.610 0.570 - 0.600 0.610 80,000 48,500 0.6063 2,124 1,984 - 2,089 2,124 23 2,110.7 0.00%
2009-01-05 0 0.610 0.580 0.610 0.610 0.610 80,000 48,800 0.6100 2,124 2,019 2,124 2,124 2,124 23 2,123.7 0.00%
2009-01-02 0 0.610 0.570 0.610 0.610 0.610 30,000 18,300 0.6100 2,124 1,984 2,124 2,124 2,124 9 2,123.7 1.67%
2008-12-31 0 0.600 0.570 0.600 0.570 0.600 80,000 47,400 0.5925 2,089 1,984 2,089 1,984 2,089 23 2,062.8 3.45%
2008-12-30 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 2,019 2,019 2,089 2,019 2,019 6 2,019.3 -1.69%
2008-12-29 0 0.590 0.550 0.600 0.550 0.590 60,000 34,600 0.5767 2,054 1,915 2,089 1,915 2,054 17 2,007.7 3.51%
2008-12-24 0 0.570 0.570 - 0.560 0.570 68,000 38,360 0.5641 1,984 1,984 - 1,950 1,984 20 1,964.0 -1.72%
2008-12-23 0 0.580 0.580 0.600 0.580 0.590 18,000 10,500 0.5833 2,019 2,019 2,089 2,019 2,054 5 2,030.9 0.00%
2008-12-22 0 0.580 0.580 0.600 0.580 0.580 50,000 29,000 0.5800 2,019 2,019 2,089 2,019 2,019 14 2,019.3 -1.69%
2008-12-19 0 0.590 0.580 0.600 0.590 0.590 92,000 54,280 0.5900 2,054 2,019 2,089 2,054 2,054 26 2,054.1 -1.67%
2008-12-18 0 0.600 0.560 0.600 0.560 0.600 52,000 30,400 0.5846 2,089 1,950 2,089 1,950 2,089 15 2,035.3 3.45%
2008-12-17 0 0.580 0.580 0.600 0.570 0.580 52,000 30,140 0.5796 2,019 2,019 2,089 1,984 2,019 15 2,017.9 1.75%
2008-12-16 0 0.570 0.570 0.600 0.570 0.570 40,000 22,800 0.5700 1,984 1,984 2,089 1,984 1,984 11 1,984.5 1.79%
2008-12-15 0 0.560 0.560 0.590 0.560 0.590 70,000 39,500 0.5643 1,950 1,950 2,054 1,950 2,054 20 1,964.6 0.00%
2008-12-12 0 0.560 0.560 0.590 0.560 0.560 50,000 28,000 0.5600 1,950 1,950 2,054 1,950 1,950 14 1,949.6 -3.45%
2008-12-11 0 0.580 0.570 0.590 0.570 0.580 50,000 28,900 0.5780 2,019 1,984 2,054 1,984 2,019 14 2,012.3 -1.69%
2008-12-10 0 0.590 0.300 0.600 0.590 0.590 50,000 29,500 0.5900 2,054 1,044 2,089 2,054 2,054 14 2,054.1 0.00%
2008-12-09 0 0.590 0.560 0.590 0.560 0.600 62,000 35,180 0.5674 2,054 1,950 2,054 1,950 2,089 18 1,975.5 1.72%
2008-12-08 0 0.580 0.550 0.580 0.550 0.580 50,000 28,400 0.5680 2,019 1,915 2,019 1,915 2,019 14 1,977.5 0.00%
2008-12-05 0 0.580 0.550 0.590 0.570 0.580 62,000 35,840 0.5781 2,019 1,915 2,054 1,984 2,019 18 2,012.5 3.57%
2008-12-04 0 0.560 0.550 0.560 0.570 0.590 50,000 29,100 0.5820 1,950 1,915 1,950 1,984 2,054 14 2,026.2 0.00%
2008-12-03 0 0.560 0.500 0.600 0.560 0.560 22,000 12,320 0.5600 1,950 1,741 2,089 1,950 1,950 6 1,949.6 0.00%
2008-12-02 0 0.560 0.560 0.600 0.560 0.560 40,000 22,400 0.5600 1,950 1,950 2,089 1,950 1,950 11 1,949.6 -5.08%
2008-12-01 0 0.590 0.570 0.590 0.570 0.590 62,000 35,740 0.5765 2,054 1,984 2,054 1,984 2,054 18 2,006.9 0.00%
2008-11-28 0 0.590 0.580 - 0.590 0.600 50,000 29,700 0.5940 2,054 2,019 - 2,054 2,089 14 2,068.0 -1.67%
2008-11-27 0 0.600 0.560 0.610 0.590 0.600 50,000 29,800 0.5960 2,089 1,950 2,124 2,054 2,089 14 2,075.0 5.26%
2008-11-26 0 0.570 0.570 0.590 0.570 0.590 50,000 28,700 0.5740 1,984 1,984 2,054 1,984 2,054 14 1,998.4 0.00%
2008-11-25 0 0.570 0.540 0.600 0.570 0.580 40,000 23,000 0.5750 1,984 1,880 2,089 1,984 2,019 11 2,001.9 1.79%
2008-11-24 0 0.560 0.560 0.570 0.540 0.560 40,000 22,000 0.5500 1,950 1,950 1,984 1,880 1,950 11 1,914.8 0.00%
2008-11-21 0 0.560 0.500 - 0.500 0.560 70,000 37,700 0.5386 1,950 1,741 - 1,741 1,950 20 1,875.0 9.80%
2008-11-20 0 0.510 0.300 0.520 0.510 0.540 70,000 37,200 0.5314 1,776 1,044 1,810 1,776 1,880 20 1,850.2 -8.93%
2008-11-19 0 0.560 0.510 0.610 0.560 0.560 10,000 5,600 0.5600 1,950 1,776 2,124 1,950 1,950 3 1,949.6 5.66%
2008-11-18 0 0.530 0.530 0.580 0.530 0.550 40,000 21,800 0.5450 1,845 1,845 2,019 1,845 1,915 11 1,897.4 -5.36%
2008-11-17 0 0.560 0.550 0.570 0.560 0.560 60,000 33,600 0.5600 1,950 1,915 1,984 1,950 1,950 17 1,949.6 0.00%
2008-11-14 0 0.560 0.540 0.580 0.540 0.560 72,000 39,880 0.5539 1,950 1,880 2,019 1,880 1,950 21 1,928.4 3.70%
2008-11-13 0 0.540 0.530 0.580 0.540 0.540 30,000 16,200 0.5400 1,880 1,845 2,019 1,880 1,880 9 1,880.0 -3.57%
2008-11-12 0 0.560 0.530 0.610 0.560 0.560 30,000 16,800 0.5600 1,950 1,845 2,124 1,950 1,950 9 1,949.6 -3.45%
2008-11-11 0 0.580 0.570 0.650 0.580 0.600 50,000 29,400 0.5880 2,019 1,984 2,263 2,019 2,089 14 2,047.1 -1.69%
2008-11-10 0 0.590 0.530 0.590 0.560 0.590 70,000 40,700 0.5814 2,054 1,845 2,054 1,950 2,054 20 2,024.2 9.26%
2008-11-07 0 0.540 0.540 0.580 0.540 0.540 70,000 37,800 0.5400 1,880 1,880 2,019 1,880 1,880 20 1,880.0 -3.57%
2008-11-06 0 0.560 0.560 0.590 0.560 0.600 70,000 41,300 0.5900 1,950 1,950 2,054 1,950 2,089 20 2,054.1 -9.68%
2008-11-05 0 0.620 0.590 0.620 0.610 0.620 30,000 18,400 0.6133 2,159 2,054 2,159 2,124 2,159 9 2,135.3 3.33%
2008-11-04 0 0.600 0.560 0.600 0.560 0.600 60,000 35,200 0.5867 2,089 1,950 2,089 1,950 2,089 17 2,042.5 3.45%
2008-11-03 0 0.580 0.580 0.600 0.570 0.580 60,000 34,400 0.5733 2,019 2,019 2,089 1,984 2,019 17 1,996.1 1.75%
2008-10-31 0 0.570 0.550 - 0.560 0.570 80,000 45,200 0.5650 1,984 1,915 - 1,950 1,984 23 1,967.1 -1.72%
2008-10-30 0 0.580 0.530 - 0.560 0.580 80,000 45,600 0.5700 2,019 1,845 - 1,950 2,019 23 1,984.5 7.41%
2008-10-29 0 0.540 0.520 0.540 0.540 0.540 40,000 21,600 0.5400 1,880 1,810 1,880 1,880 1,880 11 1,880.0 3.85%
2008-10-28 0 0.520 0.480 0.530 0.520 0.530 80,000 41,800 0.5225 1,810 1,671 1,845 1,810 1,845 23 1,819.1 4.00%
2008-10-27 0 0.500 0.495 0.530 0.500 0.510 60,000 30,400 0.5067 1,741 1,723 1,845 1,741 1,776 17 1,764.0 -3.85%
2008-10-24 0 0.520 0.500 - 0.510 0.520 92,000 47,440 0.5157 1,810 1,741 - 1,776 1,810 26 1,795.2 4.00%
2008-10-23 0 0.500 0.500 - 0.500 0.500 92,000 46,000 0.5000 1,741 1,741 - 1,741 1,741 26 1,740.8 -3.85%
2008-10-22 0 0.520 0.520 0.540 0.520 0.520 70,000 36,400 0.5200 1,810 1,810 1,880 1,810 1,810 20 1,810.4 -1.89%
2008-10-21 0 0.530 0.530 - 0.530 0.570 92,000 50,860 0.5528 1,845 1,845 - 1,845 1,984 26 1,924.7 -1.85%
2008-10-20 0 0.540 0.540 0.560 0.540 0.540 92,000 49,680 0.5400 1,880 1,880 1,950 1,880 1,880 26 1,880.0 0.00%
2008-10-17 0 0.540 0.510 - 0.530 0.540 80,000 42,600 0.5325 1,880 1,776 - 1,845 1,880 23 1,853.9 3.85%
2008-10-16 0 0.520 0.300 0.560 0.520 0.520 60,000 31,200 0.5200 1,810 1,044 1,950 1,810 1,810 17 1,810.4 -3.70%
2008-10-15 0 0.540 0.540 0.570 0.540 0.550 80,000 43,600 0.5450 1,880 1,880 1,984 1,880 1,915 23 1,897.4 -3.57%
2008-10-14 0 0.560 0.530 0.560 0.560 0.560 80,000 44,800 0.5600 1,950 1,845 1,950 1,950 1,950 23 1,949.6 -1.75%
2008-10-13 0 0.570 0.530 0.580 0.550 0.570 50,000 27,900 0.5580 1,984 1,845 2,019 1,915 1,984 14 1,942.7 3.64%
2008-10-10 0 0.550 0.530 - 0.530 0.550 90,000 48,500 0.5389 1,915 1,845 - 1,845 1,915 26 1,876.1 -1.79%
2008-10-09 0 0.560 0.540 0.560 0.560 0.570 50,000 28,300 0.5660 1,950 1,880 1,950 1,950 1,984 14 1,970.5 1.82%
2008-10-08 0 0.550 0.440 - 0.550 0.560 90,000 50,000 0.5556 1,915 1,532 - 1,915 1,950 26 1,934.2 -5.17%
2008-10-06 0 0.580 0.570 0.620 0.580 0.600 90,000 53,100 0.5900 2,019 1,984 2,159 2,019 2,089 26 2,054.1 -3.33%
2008-10-03 0 0.600 0.600 0.620 0.600 0.620 50,000 30,200 0.6040 2,089 2,089 2,159 2,089 2,159 14 2,102.8 -6.25%
2008-10-02 0 0.640 0.630 - 0.640 0.680 60,000 39,300 0.6550 2,228 2,193 - 2,228 2,367 17 2,280.4 -1.54%
2008-09-30 0 0.650 0.650 0.690 0.650 0.660 60,000 39,100 0.6517 2,263 2,263 2,402 2,263 2,298 17 2,268.8 -4.41%
2008-09-29 0 0.680 0.680 0.690 0.680 0.680 60,000 40,800 0.6800 2,367 2,367 2,402 2,367 2,367 17 2,367.4 -1.45%
2008-09-26 0 0.690 0.660 - 0.660 0.710 70,000 48,100 0.6871 2,402 2,298 - 2,298 2,472 20 2,392.3 1.47%
2008-09-25 0 0.680 0.680 - 0.680 0.690 70,000 47,800 0.6829 2,367 2,367 - 2,367 2,402 20 2,377.4 0.00%
2008-09-24 0 0.680 0.630 0.700 0.680 0.680 30,000 20,400 0.6800 2,367 2,193 2,437 2,367 2,367 9 2,367.4 4.62%
2008-09-23 0 0.650 0.650 0.710 0.650 0.710 70,000 47,700 0.6814 2,263 2,263 2,472 2,263 2,472 20 2,372.4 -5.80%
2008-09-22 0 0.690 0.620 0.690 0.680 0.690 70,000 47,900 0.6843 2,402 2,159 2,402 2,367 2,402 20 2,382.3 7.81%
2008-09-19 0 0.640 0.590 - 0.630 0.640 166,000 105,140 0.6334 2,228 2,054 - 2,193 2,228 48 2,205.1 6.67%
2008-09-18 0 0.600 0.600 0.700 0.600 0.650 136,000 84,200 0.6191 2,089 2,089 2,437 2,089 2,263 39 2,155.5 -10.45%
2008-09-17 0 0.670 0.670 0.710 0.670 0.680 50,000 33,700 0.6740 2,333 2,333 2,472 2,333 2,367 14 2,346.5 -1.47%
2008-09-16 0 0.680 0.680 0.720 0.680 0.690 60,000 41,100 0.6850 2,367 2,367 2,507 2,367 2,402 17 2,384.8 -5.56%
2008-09-12 0 0.720 0.690 - 0.690 0.720 116,000 81,340 0.7012 2,507 2,402 - 2,402 2,507 33 2,441.3 1.41%
2008-09-11 0 0.710 0.710 - 0.680 0.710 76,000 53,360 0.7021 2,472 2,472 - 2,367 2,472 22 2,444.4 1.43%
2008-09-10 0 0.700 0.700 0.760 0.700 0.710 80,000 56,200 0.7025 2,437 2,437 2,646 2,437 2,472 23 2,445.8 -4.11%
2008-09-09 0 0.730 0.700 0.730 0.700 0.730 80,000 57,800 0.7225 2,541 2,437 2,541 2,437 2,541 23 2,515.4 -1.35%
2008-09-08 0 0.740 0.740 0.830 0.740 0.830 96,000 74,840 0.7796 2,576 2,576 2,890 2,576 2,890 28 2,714.1 -6.33%
2008-09-05 0 0.790 0.640 - 0.780 0.800 180,000 142,500 0.7917 2,750 2,228 - 2,716 2,785 52 2,756.2 -1.25%
2008-09-04 0 0.800 0.770 0.840 0.790 0.810 90,000 72,100 0.8011 2,785 2,681 2,924 2,750 2,820 26 2,789.1 -3.61%
2008-09-03 0 0.830 0.790 0.830 0.820 0.830 100,000 82,600 0.8260 2,890 2,750 2,890 2,855 2,890 29 2,875.7 2.47%
2008-09-02 0 0.810 0.770 0.820 0.800 0.810 90,000 72,400 0.8044 2,820 2,681 2,855 2,785 2,820 26 2,800.7 2.53%
2008-09-01 0 0.790 0.790 0.810 0.790 0.790 90,000 71,100 0.7900 2,750 2,750 2,820 2,750 2,750 26 2,750.4 -1.25%
2008-08-29 0 0.800 0.770 - 0.770 0.800 134,000 106,900 0.7978 2,785 2,681 - 2,681 2,785 38 2,777.4 2.56%
2008-08-28 0 0.780 0.780 0.810 0.780 0.800 90,000 71,000 0.7889 2,716 2,716 2,820 2,716 2,785 26 2,746.5 -2.50%
2008-08-27 0 0.800 0.740 - 0.770 0.800 44,000 34,880 0.7927 2,785 2,576 - 2,681 2,785 13 2,759.9 5.26%
2008-08-26 0 0.760 0.700 0.760 0.750 0.760 100,000 75,700 0.7570 2,646 2,437 2,646 2,611 2,646 29 2,635.5 0.00%
2008-08-25 0 0.760 0.720 0.760 0.740 0.760 70,000 52,500 0.7500 2,646 2,507 2,646 2,576 2,646 20 2,611.1 2.70%
2008-08-21 0 0.740 0.720 0.770 0.720 0.740 108,000 79,840 0.7393 2,576 2,507 2,681 2,507 2,576 31 2,573.7 -2.63%
2008-08-20 0 0.760 0.720 0.770 0.740 0.760 80,000 60,000 0.7500 2,646 2,507 2,681 2,576 2,646 23 2,611.1 4.11%
2008-08-19 0 0.730 0.700 0.730 0.730 0.750 80,000 58,600 0.7325 2,541 2,437 2,541 2,541 2,611 23 2,550.2 -1.35%
2008-08-18 0 0.740 0.630 0.740 0.740 0.760 70,000 52,400 0.7486 2,576 2,193 2,576 2,576 2,646 20 2,606.2 0.00%
2008-08-15 0 0.740 0.670 0.770 0.740 0.750 160,000 118,800 0.7425 2,576 2,333 2,681 2,576 2,611 46 2,585.0 -3.90%
2008-08-14 0 0.770 0.730 0.770 0.740 0.770 120,000 91,200 0.7600 2,681 2,541 2,681 2,576 2,681 34 2,645.9 1.32%
2008-08-13 0 0.760 0.660 - 0.760 0.760 100,000 76,000 0.7600 2,646 2,298 - 2,646 2,646 29 2,645.9 -2.56%
2008-08-12 0 0.780 0.730 0.780 0.770 0.780 50,000 38,600 0.7720 2,716 2,541 2,716 2,681 2,716 14 2,687.7 4.00%
2008-08-11 0 0.750 0.750 0.760 0.740 0.760 90,000 67,600 0.7511 2,611 2,611 2,646 2,576 2,646 26 2,615.0 -1.32%
2008-08-08 0 0.760 0.670 - 0.750 0.760 112,000 84,580 0.7552 2,646 2,333 - 2,611 2,646 32 2,629.2 0.00%
2008-08-07 0 0.760 0.720 0.760 0.760 0.760 70,000 53,200 0.7600 2,646 2,507 2,646 2,646 2,646 20 2,645.9 2.70%
2008-08-05 0 0.740 0.650 0.750 0.740 0.740 80,000 59,200 0.7400 2,576 2,263 2,611 2,576 2,576 23 2,576.3 -3.90%
2008-08-04 0 0.770 0.720 0.800 0.770 0.780 110,000 85,100 0.7736 2,681 2,507 2,785 2,681 2,716 32 2,693.4 -3.75%
2008-08-01 0 0.800 0.790 0.830 0.790 0.810 140,000 112,000 0.8000 2,785 2,750 2,890 2,750 2,820 40 2,785.2 -1.23%
2008-07-31 0 0.810 0.770 0.820 0.780 0.810 100,000 79,800 0.7980 2,820 2,681 2,855 2,716 2,820 29 2,778.2 2.53%
2008-07-30 0 0.790 0.660 0.790 0.790 0.800 80,000 63,600 0.7950 2,750 2,298 2,750 2,750 2,785 23 2,767.8 1.28%
2008-07-29 0 0.780 0.780 0.820 0.780 0.780 60,000 46,800 0.7800 2,716 2,716 2,855 2,716 2,716 17 2,715.6 -3.70%
2008-07-28 0 0.810 0.810 0.850 0.790 0.810 120,000 96,600 0.8050 2,820 2,820 2,959 2,750 2,820 34 2,802.6 2.53%
2008-07-25 0 0.790 0.740 - 0.760 0.790 170,000 132,800 0.7812 2,750 2,576 - 2,646 2,750 49 2,719.7 -2.47%
2008-07-24 0 0.810 0.790 0.830 0.800 0.810 80,000 64,400 0.8050 2,820 2,750 2,890 2,785 2,820 23 2,802.6 1.25%
2008-07-23 0 0.800 0.760 0.800 0.780 0.800 60,000 47,200 0.7867 2,785 2,646 2,785 2,716 2,785 17 2,738.8 2.56%
2008-07-22 0 0.780 0.750 0.800 0.750 0.780 100,000 76,800 0.7680 2,716 2,611 2,785 2,611 2,716 29 2,673.8 2.63%
2008-07-21 0 0.760 0.760 0.800 0.760 0.760 70,000 53,200 0.7600 2,646 2,646 2,785 2,646 2,646 20 2,645.9 0.00%
2008-07-18 0 0.760 0.740 0.790 0.740 0.760 80,000 60,000 0.7500 2,646 2,576 2,750 2,576 2,646 23 2,611.1 2.70%
2008-07-17 0 0.740 0.700 0.740 - - 0 0 - 2,576 2,437 2,576 - - 0 - 0.00%
2008-07-16 0 0.740 0.740 0.800 0.740 0.750 40,000 29,900 0.7475 2,576 2,576 2,785 2,576 2,611 11 2,602.4 -1.33%
2008-07-15 0 0.750 0.750 0.820 0.750 0.770 40,000 30,600 0.7650 2,611 2,611 2,855 2,611 2,681 11 2,663.4 -6.25%
2008-07-14 0 0.800 0.670 0.810 0.800 0.810 80,000 64,500 0.8063 2,785 2,333 2,820 2,785 2,820 23 2,807.0 -1.23%
2008-07-11 0 0.810 0.770 0.840 0.780 0.810 180,000 144,600 0.8033 2,820 2,681 2,924 2,716 2,820 52 2,796.8 2.53%
2008-07-10 0 0.790 0.750 - 0.770 0.800 90,000 70,300 0.7811 2,750 2,611 - 2,681 2,785 26 2,719.4 -2.47%
2008-07-09 0 0.810 0.780 0.810 0.800 0.810 80,000 64,700 0.8088 2,820 2,716 2,820 2,785 2,820 23 2,815.7 2.53%
2008-07-08 0 0.790 0.770 0.790 0.790 0.790 90,000 71,100 0.7900 2,750 2,681 2,750 2,750 2,750 26 2,750.4 0.00%
2008-07-07 0 0.790 0.770 0.790 0.790 0.790 80,000 63,200 0.7900 2,750 2,681 2,750 2,750 2,750 23 2,750.4 -1.25%
2008-07-04 0 0.800 0.760 - 0.800 0.800 110,000 88,000 0.8000 2,785 2,646 - 2,785 2,785 32 2,785.2 3.90%
2008-07-03 0 0.770 0.700 0.800 0.770 0.770 20,000 15,400 0.7700 2,681 2,437 2,785 2,681 2,681 6 2,680.8 -3.75%
2008-07-02 0 0.800 0.780 0.800 0.800 0.800 50,000 40,000 0.8000 2,785 2,716 2,785 2,785 2,785 14 2,785.2 1.27%
2008-06-30 0 0.790 0.760 0.790 0.770 0.790 110,000 85,300 0.7755 2,750 2,646 2,750 2,681 2,750 32 2,699.7 0.00%
2008-06-27 0 0.790 0.770 0.800 0.770 0.790 96,000 74,240 0.7733 2,750 2,681 2,785 2,681 2,750 28 2,692.4 -1.25%
2008-06-26 0 0.800 0.770 0.800 0.800 0.800 64,000 51,200 0.8000 2,785 2,681 2,785 2,785 2,785 18 2,785.2 0.00%
2008-06-25 0 0.800 0.770 0.800 0.800 0.800 20,000 16,000 0.8000 2,785 2,681 2,785 2,785 2,785 6 2,785.2 3.90%
2008-06-24 0 0.770 0.770 0.810 0.770 0.780 70,000 54,400 0.7771 2,681 2,681 2,820 2,681 2,716 20 2,705.6 -2.53%
2008-06-23 0 0.790 0.710 0.810 0.790 0.790 80,000 63,200 0.7900 2,750 2,472 2,820 2,750 2,750 23 2,750.4 -1.25%
2008-06-20 0 0.800 0.750 0.800 0.800 0.800 100,000 80,000 0.8000 2,785 2,611 2,785 2,785 2,785 29 2,785.2 6.67%
2008-06-19 0 0.750 0.700 0.750 - - 0 0 - 2,611 2,437 2,611 - - 0 - -3.85%
2008-06-18 0 0.780 0.780 0.830 0.780 0.790 80,000 62,800 0.7850 2,716 2,716 2,890 2,716 2,750 23 2,733.0 -1.27%
2008-06-17 0 0.790 0.790 0.830 0.790 0.800 40,000 31,900 0.7975 2,750 2,750 2,890 2,750 2,785 11 2,776.5 -3.66%
2008-06-16 0 0.820 0.790 0.820 0.810 0.820 80,000 65,120 0.8140 2,855 2,750 2,855 2,820 2,855 23 2,833.9 1.23%
2008-06-13 0 0.810 0.800 0.820 0.800 0.810 96,000 77,460 0.8069 2,820 2,785 2,855 2,785 2,820 28 2,809.1 -1.22%
2008-06-12 0 0.820 0.820 0.850 0.820 0.830 96,000 78,920 0.8221 2,855 2,855 2,959 2,855 2,890 28 2,862.1 -3.53%
2008-06-11 0 0.850 0.800 0.870 0.840 0.850 80,000 67,400 0.8425 2,959 2,785 3,029 2,924 2,959 23 2,933.2 3.66%
2008-06-10 0 0.820 0.810 0.860 0.810 0.830 80,000 65,700 0.8213 2,855 2,820 2,994 2,820 2,890 23 2,859.2 -4.65%
2008-06-06 0 0.860 0.800 0.860 0.860 0.860 70,000 60,200 0.8600 2,994 2,785 2,994 2,994 2,994 20 2,994.1 1.18%
2008-06-05 0 0.850 0.820 0.850 0.840 0.850 80,000 67,600 0.8450 2,959 2,855 2,959 2,924 2,959 23 2,941.9 2.41%
2008-06-04 0 0.830 0.810 0.870 0.810 0.840 80,000 66,400 0.8300 2,890 2,820 3,029 2,820 2,924 23 2,889.7 1.22%
2008-06-03 0 0.820 0.800 0.860 0.820 0.830 80,000 66,000 0.8250 2,855 2,785 2,994 2,855 2,890 23 2,872.2 -4.65%
2008-06-02 0 0.860 0.800 0.860 0.840 0.860 50,000 42,300 0.8460 2,994 2,785 2,994 2,924 2,994 14 2,945.4 1.18%
2008-05-30 0 0.850 0.800 0.890 0.850 0.850 110,000 93,500 0.8500 2,959 2,785 3,099 2,959 2,959 32 2,959.3 -3.41%
2008-05-29 0 0.880 0.830 0.880 0.880 0.890 50,000 44,300 0.8860 3,064 2,890 3,064 3,064 3,099 14 3,084.6 1.15%
2008-05-28 0 0.870 0.810 0.870 0.870 0.870 60,000 52,200 0.8700 3,029 2,820 3,029 3,029 3,029 17 3,028.9 1.16%
2008-05-27 0 0.860 0.830 0.870 0.840 0.860 80,000 68,000 0.8500 2,994 2,890 3,029 2,924 2,994 23 2,959.3 3.61%
2008-05-26 0 0.830 0.800 0.830 0.830 0.830 60,000 49,800 0.8300 2,890 2,785 2,890 2,890 2,890 17 2,889.7 -2.35%
2008-05-23 0 0.850 0.830 0.860 0.850 0.870 60,000 51,600 0.8600 2,959 2,890 2,994 2,959 3,029 17 2,994.1 0.00%
2008-05-22 0 0.850 0.830 0.850 0.830 0.850 80,000 67,000 0.8375 2,959 2,890 2,959 2,890 2,959 23 2,915.8 0.00%
2008-05-21 0 0.850 0.820 0.870 0.820 0.850 70,000 58,300 0.8329 2,959 2,855 3,029 2,855 2,959 20 2,899.6 1.19%
2008-05-20 0 0.840 0.840 0.870 0.840 0.840 50,000 42,000 0.8400 2,924 2,924 3,029 2,924 2,924 14 2,924.5 -2.33%
2008-05-19 0 0.860 0.810 0.860 0.830 0.860 100,000 84,000 0.8400 2,994 2,820 2,994 2,890 2,994 29 2,924.5 -1.15%
2008-05-16 0 0.870 0.830 0.880 0.860 0.870 70,000 60,600 0.8657 3,029 2,890 3,064 2,994 3,029 20 3,014.0 4.82%
2008-05-15 0 0.830 0.800 - 0.830 0.850 70,000 58,900 0.8414 2,890 2,785 - 2,890 2,959 20 2,929.4 -1.19%
2008-05-14 0 0.840 0.840 0.870 0.840 0.860 70,000 59,500 0.8500 2,924 2,924 3,029 2,924 2,994 20 2,959.3 -4.55%
2008-05-13 0 0.880 0.840 0.880 0.870 0.880 70,000 61,500 0.8786 3,064 2,924 3,064 3,029 3,064 20 3,058.8 3.53%
2008-05-09 0 0.850 0.850 0.890 0.850 0.860 130,000 111,000 0.8538 2,959 2,959 3,099 2,959 2,994 37 2,972.7 -1.16%
2008-05-08 0 0.860 0.860 0.900 0.860 0.900 90,000 78,200 0.8689 2,994 2,994 3,133 2,994 3,133 26 3,025.0 -2.27%
2008-05-07 0 0.880 0.880 0.920 0.880 0.920 40,000 36,000 0.9000 3,064 3,064 3,203 3,064 3,203 11 3,133.4 -2.22%
2008-05-06 0 0.900 0.870 0.900 0.880 0.910 72,000 64,820 0.9003 3,133 3,029 3,133 3,064 3,168 21 3,134.3 -1.10%
2008-05-05 0 0.910 0.870 0.910 0.870 0.910 100,000 89,400 0.8940 3,168 3,029 3,168 3,029 3,168 29 3,112.5 1.11%
2008-05-02 0 0.900 0.720 0.900 0.880 0.900 120,000 107,200 0.8933 3,133 2,507 3,133 3,064 3,133 34 3,110.1 2.27%
2008-04-30 0 0.880 0.880 0.910 0.880 0.880 20,000 17,600 0.8800 3,064 3,064 3,168 3,064 3,064 6 3,063.7 -2.22%
2008-04-29 0 0.900 0.880 0.900 0.900 0.900 70,000 63,000 0.9000 3,133 3,064 3,133 3,133 3,133 20 3,133.4 2.27%
2008-04-28 0 0.880 0.870 0.910 0.880 0.880 70,000 61,600 0.8800 3,064 3,029 3,168 3,064 3,064 20 3,063.7 0.00%
2008-04-25 0 0.880 0.880 0.910 0.880 0.900 140,000 124,000 0.8857 3,064 3,064 3,168 3,064 3,133 40 3,083.6 -5.38%
2008-04-24 0 0.930 0.880 0.930 0.910 0.930 60,000 55,100 0.9183 3,238 3,064 3,238 3,168 3,238 17 3,197.2 1.09%
2008-04-23 0 0.920 0.880 0.920 0.920 0.920 50,000 46,000 0.9200 3,203 3,064 3,203 3,203 3,203 14 3,203.0 1.10%
2008-04-22 0 0.910 0.880 0.910 0.880 0.910 80,000 71,900 0.8988 3,168 3,064 3,168 3,064 3,168 23 3,129.0 1.11%
2008-04-21 0 0.900 0.890 0.910 0.890 0.900 60,000 53,500 0.8917 3,133 3,099 3,168 3,099 3,133 17 3,104.3 0.00%
2008-04-18 0 0.900 0.900 0.950 0.880 0.900 90,000 80,600 0.8956 3,133 3,133 3,307 3,064 3,133 26 3,117.9 -2.17%
2008-04-17 0 0.920 0.910 0.930 0.910 0.920 60,000 55,000 0.9167 3,203 3,168 3,238 3,168 3,203 17 3,191.4 2.22%
2008-04-16 0 0.900 0.900 0.940 0.900 0.900 60,000 54,000 0.9000 3,133 3,133 3,273 3,133 3,133 17 3,133.4 0.00%
2008-04-15 0 0.900 0.870 0.920 0.880 0.900 80,000 70,900 0.8863 3,133 3,029 3,203 3,064 3,133 23 3,085.5 3.45%
2008-04-14 0 0.870 0.870 0.910 0.870 0.870 90,000 78,300 0.8700 3,029 3,029 3,168 3,029 3,029 26 3,028.9 -4.40%
2008-04-11 0 0.910 0.850 0.930 0.850 0.910 220,000 193,000 0.8773 3,168 2,959 3,238 2,959 3,168 63 3,054.2 3.41%
2008-04-10 0 0.880 0.870 0.930 0.880 0.900 90,000 80,100 0.8900 3,064 3,029 3,238 3,064 3,133 26 3,098.5 -2.22%
2008-04-09 0 0.900 0.900 0.940 0.900 0.960 100,000 92,600 0.9260 3,133 3,133 3,273 3,133 3,342 29 3,223.9 -2.17%
2008-04-08 0 0.920 0.920 0.970 0.920 0.980 80,000 76,400 0.9550 3,203 3,203 3,377 3,203 3,412 23 3,324.8 -5.15%
2008-04-07 0 0.970 0.900 0.970 0.950 0.970 80,000 77,200 0.9650 3,377 3,133 3,377 3,307 3,377 23 3,359.7 3.19%
2008-04-03 0 0.940 0.870 0.950 0.880 0.940 310,000 282,600 0.9116 3,273 3,029 3,307 3,064 3,273 89 3,173.8 2.17%
2008-04-02 0 0.920 0.880 0.920 0.900 0.920 180,000 163,600 0.9089 3,203 3,064 3,203 3,133 3,203 52 3,164.3 1.10%
2008-04-01 0 0.910 0.880 0.920 0.890 0.910 70,000 62,900 0.8986 3,168 3,064 3,203 3,099 3,168 20 3,128.4 3.41%
2008-03-31 0 0.880 0.880 0.910 0.880 0.880 100,000 88,000 0.8800 3,064 3,064 3,168 3,064 3,064 29 3,063.7 -3.30%
2008-03-28 0 0.910 0.850 - 0.890 0.910 108,000 96,900 0.8972 3,168 2,959 - 3,099 3,168 31 3,123.7 1.11%
2008-03-27 0 0.900 0.860 - 0.860 0.900 72,000 62,980 0.8747 3,133 2,994 - 2,994 3,133 21 3,045.4 3.45%
2008-03-26 0 0.870 0.860 0.910 0.870 0.900 60,000 52,500 0.8750 3,029 2,994 3,168 3,029 3,133 17 3,046.3 0.00%
2008-03-25 0 0.870 0.870 0.910 0.870 0.910 82,000 73,540 0.8968 3,029 3,029 3,168 3,029 3,168 24 3,122.3 0.00%
2008-03-20 0 0.870 0.870 - 0.870 0.880 140,000 123,000 0.8786 3,029 3,029 - 3,029 3,064 40 3,058.8 -2.25%
2008-03-19 0 0.890 0.890 0.910 0.890 0.910 100,000 90,200 0.9020 3,099 3,099 3,168 3,099 3,168 29 3,140.3 1.14%
2008-03-18 0 0.880 0.850 0.910 0.850 0.880 80,000 69,700 0.8713 3,064 2,959 3,168 2,959 3,064 23 3,033.3 3.53%
2008-03-17 0 0.850 0.850 0.890 0.850 0.880 100,000 86,000 0.8600 2,959 2,959 3,099 2,959 3,064 29 2,994.1 -5.56%
2008-03-14 0 0.900 0.880 - 0.890 0.900 100,000 89,600 0.8960 3,133 3,064 - 3,099 3,133 29 3,119.4 2.27%
2008-03-13 0 0.880 0.880 0.920 0.880 0.880 80,000 70,400 0.8800 3,064 3,064 3,203 3,064 3,064 23 3,063.7 -4.35%
2008-03-12 0 0.920 0.730 1.120 0.920 0.920 90,000 82,800 0.9200 3,203 2,541 3,899 3,203 3,203 26 3,203.0 3.37%
2008-03-11 0 0.890 0.890 0.910 0.890 0.890 80,000 71,200 0.8900 3,099 3,099 3,168 3,099 3,099 23 3,098.5 1.14%
2008-03-10 0 0.880 0.880 0.920 0.880 0.880 80,000 70,400 0.8800 3,064 3,064 3,203 3,064 3,064 23 3,063.7 -2.22%
2008-03-07 0 0.900 0.900 0.930 0.900 0.900 114,000 102,600 0.9000 3,133 3,133 3,238 3,133 3,133 33 3,133.4 -1.10%
2008-03-06 0 0.910 0.910 0.930 0.810 0.930 68,000 62,080 0.9129 3,168 3,168 3,238 2,820 3,238 20 3,178.4 0.00%
2008-03-05 0 0.910 0.870 - 0.910 0.910 80,000 72,800 0.9100 3,168 3,029 - 3,168 3,168 23 3,168.2 3.41%
2008-03-04 0 0.880 0.880 0.930 0.880 0.900 70,000 62,200 0.8886 3,064 3,064 3,238 3,064 3,133 20 3,093.6 0.00%
2008-03-03 0 0.880 0.880 0.920 0.850 0.890 70,000 61,500 0.8786 3,064 3,064 3,203 2,959 3,099 20 3,058.8 -3.30%
2008-02-29 0 0.910 0.810 0.950 0.910 0.950 140,943 130,396 0.9252 3,168 2,820 3,307 3,168 3,307 40 3,221.0 -3.19%
2008-02-28 0 0.940 0.900 0.950 0.940 0.950 90,000 85,200 0.9467 3,273 3,133 3,307 3,273 3,307 26 3,295.8 0.00%
2008-02-27 0 0.940 0.900 0.940 0.940 0.940 100,000 94,000 0.9400 3,273 3,133 3,273 3,273 3,273 29 3,272.6 1.08%
2008-02-26 0 0.930 0.900 - 0.900 0.930 130,000 118,600 0.9123 3,238 3,133 - 3,133 3,238 37 3,176.2 3.33%
2008-02-25 0 0.900 0.900 0.960 0.900 0.920 70,000 64,000 0.9143 3,133 3,133 3,342 3,133 3,203 20 3,183.1 -1.10%
2008-02-22 0 0.910 0.910 0.960 0.910 0.910 120,000 109,200 0.9100 3,168 3,168 3,342 3,168 3,168 34 3,168.2 -3.19%
2008-02-21 0 0.940 0.930 0.960 0.940 0.960 80,000 75,600 0.9450 3,273 3,238 3,342 3,273 3,342 23 3,290.0 1.08%
2008-02-20 0 0.930 0.930 0.980 0.930 0.980 90,000 85,400 0.9489 3,238 3,238 3,412 3,238 3,412 26 3,303.6 -4.12%
2008-02-19 0 0.970 0.910 0.970 0.960 0.970 70,000 67,600 0.9657 3,377 3,168 3,377 3,342 3,377 20 3,362.1 3.19%
2008-02-18 0 0.940 0.920 0.960 0.940 0.960 60,000 57,000 0.9500 3,273 3,203 3,342 3,273 3,342 17 3,307.4 -2.08%
2008-02-15 0 0.960 0.930 - 0.930 0.960 90,000 84,300 0.9367 3,342 3,238 - 3,238 3,342 26 3,261.0 1.05%
2008-02-14 0 0.950 0.900 - 0.900 0.950 90,000 85,000 0.9444 3,307 3,133 - 3,133 3,307 26 3,288.1 1.06%
2008-02-13 0 0.940 0.940 0.970 0.930 0.940 60,000 56,100 0.9350 3,273 3,273 3,377 3,238 3,273 17 3,255.2 2.17%
2008-02-12 0 0.920 0.920 0.950 0.900 0.920 70,000 64,000 0.9143 3,203 3,203 3,307 3,133 3,203 20 3,183.1 4.55%
2008-02-11 0 0.880 0.880 0.910 0.880 0.910 70,000 61,900 0.8843 3,064 3,064 3,168 3,064 3,168 20 3,078.6 -2.22%
2008-02-06 0 0.900 0.820 0.900 - - 0 0 - 3,133 2,855 3,133 - - 0 - -4.26%
2008-02-05 0 0.940 0.920 - 0.930 0.960 110,000 103,200 0.9382 3,273 3,203 - 3,238 3,342 32 3,266.3 -2.08%
2008-02-04 0 0.960 0.960 - 0.950 0.980 110,000 106,480 0.9680 3,342 3,342 - 3,307 3,412 32 3,370.1 1.05%
2008-02-01 0 0.950 0.950 1.050 0.940 0.950 68,000 64,300 0.9456 3,307 3,307 3,656 3,273 3,307 20 3,292.1 3.26%
2008-01-31 0 0.920 0.910 - 0.900 0.920 98,000 89,280 0.9110 3,203 3,168 - 3,133 3,203 28 3,171.7 1.10%
2008-01-30 0 0.910 0.910 - 0.910 0.930 88,000 80,780 0.9180 3,168 3,168 - 3,168 3,238 25 3,195.9 0.00%
2008-01-29 0 0.910 0.910 0.940 0.910 0.940 62,000 56,780 0.9158 3,168 3,168 3,273 3,168 3,273 18 3,188.4 3.41%
2008-01-28 0 0.880 0.880 0.940 0.880 0.890 70,000 62,000 0.8857 3,064 3,064 3,273 3,064 3,099 20 3,083.6 -6.38%
2008-01-25 0 0.940 0.920 0.990 0.920 0.940 60,000 56,000 0.9333 3,273 3,203 3,447 3,203 3,273 17 3,249.4 4.44%
2008-01-24 0 0.900 0.800 0.990 0.880 0.930 60,000 54,200 0.9033 3,133 2,785 3,447 3,064 3,238 17 3,145.0 0.00%
2008-01-23 0 0.900 0.900 1.010 0.900 0.910 90,000 81,300 0.9033 3,133 3,133 3,516 3,133 3,168 26 3,145.0 5.88%
2008-01-22 0 0.850 0.850 0.900 0.850 0.900 70,000 60,500 0.8643 2,959 2,959 3,133 2,959 3,133 20 3,009.0 -6.59%
2008-01-21 0 0.910 0.900 0.910 0.910 0.930 90,000 82,800 0.9200 3,168 3,133 3,168 3,168 3,238 26 3,203.0 -7.14%
2008-01-18 0 0.980 0.980 1.050 0.980 0.980 118,000 115,640 0.9800 3,412 3,412 3,656 3,412 3,412 34 3,411.9 -1.01%
2008-01-17 0 0.990 0.990 1.010 0.990 1.010 88,000 88,320 1.0036 3,447 3,447 3,516 3,447 3,516 25 3,494.2 0.00%
2008-01-16 0 0.990 0.990 1.020 0.990 0.990 80,000 79,200 0.9900 3,447 3,447 3,551 3,447 3,447 23 3,446.7 -2.94%
2008-01-15 0 1.020 1.000 1.020 1.010 1.020 80,000 81,400 1.0175 3,551 3,482 3,551 3,516 3,551 23 3,542.4 2.00%
2008-01-14 0 1.000 1.000 1.040 0.990 0.990 60,000 59,400 0.9900 3,482 3,482 3,621 3,447 3,447 17 3,446.7 2.04%
2008-01-11 0 0.980 0.980 1.040 0.980 1.020 108,000 109,360 1.0126 3,412 3,412 3,621 3,412 3,551 31 3,525.3 0.00%
2008-01-10 0 0.980 0.980 - 0.880 1.000 138,000 133,440 0.9670 3,412 3,412 - 3,064 3,482 40 3,366.5 -7.55%
2008-01-09 0 1.060 1.000 1.070 1.000 1.060 88,000 91,120 1.0355 3,690 3,482 3,725 3,482 3,690 25 3,604.9 0.00%
2008-01-08 0 1.060 1.000 1.070 1.060 1.070 70,000 74,500 1.0643 3,690 3,482 3,725 3,690 3,725 20 3,705.3 0.95%
2008-01-07 0 1.050 1.000 1.050 1.050 1.050 70,000 73,500 1.0500 3,656 3,482 3,656 3,656 3,656 20 3,655.6 0.00%
2008-01-04 0 1.050 1.000 - 1.040 1.050 86,000 89,740 1.0435 3,656 3,482 - 3,621 3,656 25 3,632.9 2.94%
2008-01-03 0 1.020 1.000 1.020 1.000 1.020 56,000 56,800 1.0143 3,551 3,482 3,551 3,482 3,551 16 3,531.2 -1.92%
2008-01-02 0 1.040 1.000 1.060 1.040 1.060 76,000 79,560 1.0468 3,621 3,482 3,690 3,621 3,690 22 3,644.6 -0.95%
2007-12-31 0 1.050 1.030 1.050 1.050 1.050 10,000 10,500 1.0500 3,656 3,586 3,656 3,656 3,656 3 3,655.6 1.94%
2007-12-28 0 1.030 1.030 1.070 1.030 1.040 152,943 158,603 1.0370 3,586 3,586 3,725 3,586 3,621 44 3,610.3 -5.50%
2007-12-27 0 1.090 1.050 1.090 1.070 1.090 70,000 75,700 1.0814 3,795 3,656 3,795 3,725 3,795 20 3,765.0 0.00%
2007-12-24 0 1.090 1.050 1.090 1.090 1.090 30,000 32,700 1.0900 3,795 3,656 3,795 3,795 3,795 9 3,794.8 0.00%
2007-12-21 0 1.090 1.090 1.150 1.080 1.090 92,000 99,760 1.0843 3,795 3,795 4,004 3,760 3,795 26 3,775.2 1.87%
2007-12-20 0 1.070 1.020 1.090 1.050 1.070 152,000 161,120 1.0600 3,725 3,551 3,795 3,656 3,725 44 3,690.4 1.90%
2007-12-19 0 1.050 1.010 1.050 1.010 1.050 110,000 113,200 1.0291 3,656 3,516 3,656 3,516 3,656 32 3,582.8 0.96%
2007-12-18 0 1.040 1.030 1.050 1.030 1.040 90,000 93,500 1.0389 3,621 3,586 3,656 3,586 3,621 26 3,616.9 2.97%
2007-12-17 0 1.010 1.000 1.020 0.980 1.030 80,000 80,200 1.0025 3,516 3,482 3,551 3,412 3,586 23 3,490.2 -0.98%
2007-12-14 0 1.020 1.020 - 1.010 1.030 140,000 142,500 1.0179 3,551 3,551 - 3,516 3,586 40 3,543.7 -1.92%
2007-12-13 0 1.040 1.020 1.040 1.040 1.050 60,000 62,760 1.0460 3,621 3,551 3,621 3,621 3,656 17 3,641.7 1.96%
2007-12-12 0 1.020 1.020 1.040 1.020 1.030 68,000 69,680 1.0247 3,551 3,551 3,621 3,551 3,586 20 3,567.5 -3.77%
2007-12-11 0 1.060 1.060 1.200 1.040 1.060 80,000 83,800 1.0475 3,690 3,690 4,178 3,621 3,690 23 3,646.9 2.91%
2007-12-10 0 1.030 1.030 1.070 1.030 1.060 82,000 85,920 1.0478 3,586 3,586 3,725 3,586 3,690 24 3,647.9 -2.83%
2007-12-07 0 1.060 1.040 1.060 1.060 1.070 88,000 93,460 1.0620 3,690 3,621 3,690 3,690 3,725 25 3,697.5 0.00%
2007-12-06 0 1.060 1.040 1.070 1.050 1.060 100,000 105,700 1.0570 3,690 3,621 3,725 3,656 3,690 29 3,680.0 0.95%
2007-12-05 0 1.050 1.040 1.060 1.000 1.050 104,000 107,000 1.0288 3,656 3,621 3,690 3,482 3,656 30 3,581.9 0.96%
2007-12-04 0 1.040 1.040 1.070 1.040 1.040 84,000 87,360 1.0400 3,621 3,621 3,725 3,621 3,621 24 3,620.8 -1.89%
2007-12-03 0 1.060 1.040 1.060 1.060 1.060 80,000 84,800 1.0600 3,690 3,621 3,690 3,690 3,690 23 3,690.4 0.95%
2007-11-30 0 1.050 1.000 1.070 1.010 1.050 148,000 153,540 1.0374 3,656 3,482 3,725 3,516 3,656 43 3,611.8 0.96%
2007-11-29 0 1.040 1.010 1.050 1.040 1.060 90,000 93,800 1.0422 3,621 3,516 3,656 3,621 3,690 26 3,628.5 2.97%
2007-11-28 0 1.010 1.010 1.060 1.000 1.010 94,000 94,760 1.0081 3,516 3,516 3,690 3,482 3,516 27 3,509.7 1.00%
2007-11-27 0 1.000 1.000 1.060 1.000 1.000 60,000 60,000 1.0000 3,482 3,482 3,690 3,482 3,482 17 3,481.5 -4.76%
2007-11-26 0 1.050 1.010 1.060 1.010 1.050 76,000 77,960 1.0258 3,656 3,516 3,690 3,516 3,656 22 3,571.3 6.06%
2007-11-23 0 0.990 0.820 0.990 0.990 1.020 120,000 120,300 1.0025 3,447 2,855 3,447 3,447 3,551 34 3,490.2 0.00%
2007-11-22 0 0.990 0.990 1.020 0.990 1.020 70,000 70,500 1.0071 3,447 3,447 3,551 3,447 3,551 20 3,506.4 -1.98%
2007-11-21 0 1.010 1.010 1.060 0.990 1.000 90,000 89,800 0.9978 3,516 3,516 3,690 3,447 3,482 26 3,473.8 0.00%
2007-11-20 0 1.010 1.010 1.100 1.010 1.010 86,000 86,860 1.0100 3,516 3,516 3,830 3,516 3,516 25 3,516.3 2.02%
2007-11-19 0 0.990 0.980 - 0.990 0.990 76,000 75,240 0.9900 3,447 3,412 - 3,447 3,447 22 3,446.7 0.00%
2007-11-16 0 0.990 0.950 - 0.990 1.010 220,000 219,000 0.9955 3,447 3,307 - 3,447 3,516 63 3,465.7 -2.94%
2007-11-15 0 1.020 1.020 1.080 1.020 1.030 166,000 170,520 1.0272 3,551 3,551 3,760 3,551 3,586 48 3,576.3 -1.92%
2007-11-14 0 1.040 1.030 1.080 1.040 1.060 200,000 209,500 1.0475 3,621 3,586 3,760 3,621 3,690 57 3,646.9 0.00%
2007-11-13 0 1.040 1.010 1.090 1.040 1.060 400,000 421,500 1.0538 3,621 3,516 3,795 3,621 3,690 115 3,668.6 -0.95%
2007-11-12 0 1.050 1.050 1.100 1.040 1.050 152,000 159,100 1.0467 3,656 3,656 3,830 3,621 3,656 44 3,644.1 -0.94%
2007-11-09 0 1.060 1.060 1.080 1.060 1.110 420,000 454,400 1.0819 3,690 3,690 3,760 3,690 3,864 121 3,766.7 -1.85%
2007-11-08 0 1.080 1.050 1.110 1.070 1.100 160,000 172,900 1.0806 3,760 3,656 3,864 3,725 3,830 46 3,762.2 -1.82%
2007-11-07 0 1.100 1.080 1.110 1.080 1.110 194,000 212,120 1.0934 3,830 3,760 3,864 3,760 3,864 56 3,806.7 2.80%
2007-11-06 0 1.070 1.030 1.090 1.070 1.070 90,000 96,300 1.0700 3,725 3,586 3,795 3,725 3,725 26 3,725.2 1.90%
2007-11-05 0 1.050 1.030 1.090 1.010 1.050 200,000 204,900 1.0245 3,656 3,586 3,795 3,516 3,656 57 3,566.8 0.00%
2007-11-02 0 1.050 1.050 - 1.020 1.090 328,000 341,200 1.0402 3,656 3,656 - 3,551 3,795 94 3,621.6 0.96%
2007-11-01 0 1.040 1.030 1.050 1.030 1.040 244,000 253,220 1.0378 3,621 3,586 3,656 3,586 3,621 70 3,613.1 1.96%
2007-10-31 0 1.020 1.010 1.030 0.980 1.020 100,000 99,600 0.9960 3,551 3,516 3,586 3,412 3,551 29 3,467.6 2.00%
2007-10-30 0 1.000 0.990 1.000 0.990 1.000 80,000 79,700 0.9963 3,482 3,447 3,482 3,447 3,482 23 3,468.5 1.01%
2007-10-29 0 0.990 0.990 1.000 0.990 0.990 120,000 118,800 0.9900 3,447 3,447 3,482 3,447 3,447 34 3,446.7 2.06%
2007-10-26 0 0.970 0.960 0.970 0.980 1.010 132,000 130,380 0.9877 3,377 3,342 3,377 3,412 3,516 38 3,438.8 -2.02%
2007-10-25 0 0.990 0.960 1.000 0.990 0.990 82,000 81,180 0.9900 3,447 3,342 3,482 3,447 3,447 24 3,446.7 -1.00%
2007-10-24 0 1.000 0.970 1.010 1.000 1.000 82,000 82,000 1.0000 3,482 3,377 3,516 3,482 3,482 24 3,481.5 1.01%
2007-10-23 0 0.990 0.960 0.990 0.810 0.990 64,000 62,540 0.9772 3,447 3,342 3,447 2,820 3,447 18 3,402.1 2.06%
2007-10-22 0 0.970 0.950 0.970 0.970 0.970 80,000 77,600 0.9700 3,377 3,307 3,377 3,377 3,377 23 3,377.1 -2.02%
2007-10-18 0 0.990 0.960 1.000 0.990 0.990 46,000 45,540 0.9900 3,447 3,342 3,482 3,447 3,447 13 3,446.7 2.06%
2007-10-17 0 0.970 0.950 1.000 0.960 0.970 60,000 57,700 0.9617 3,377 3,307 3,482 3,342 3,377 17 3,348.0 0.00%
2007-10-16 0 0.970 0.950 0.970 0.970 0.990 50,000 49,100 0.9820 3,377 3,307 3,377 3,377 3,447 14 3,418.8 -3.00%
2007-10-15 0 1.000 1.000 1.010 1.000 1.000 82,000 82,000 1.0000 3,482 3,482 3,516 3,482 3,482 24 3,481.5 3.09%
2007-10-12 0 0.970 0.970 1.000 0.970 0.990 102,000 99,540 0.9759 3,377 3,377 3,482 3,377 3,447 29 3,397.5 -1.02%
2007-10-11 0 0.980 0.980 1.000 0.980 1.000 122,000 121,260 0.9939 3,412 3,412 3,482 3,412 3,482 35 3,460.4 -3.92%
2007-10-10 0 1.020 1.000 1.020 1.010 1.020 100,000 101,400 1.0140 3,551 3,482 3,551 3,516 3,551 29 3,530.2 2.00%
2007-10-09 0 1.000 1.000 1.040 0.960 1.010 74,000 73,640 0.9951 3,482 3,482 3,621 3,342 3,516 21 3,464.6 1.01%
2007-10-08 0 0.990 0.960 0.990 0.990 1.030 90,000 91,900 1.0211 3,447 3,342 3,447 3,447 3,586 26 3,555.0 -2.94%
2007-10-05 0 1.020 0.990 1.020 1.000 1.020 86,000 87,080 1.0126 3,551 3,447 3,551 3,482 3,551 25 3,525.2 2.00%
2007-10-04 0 1.000 1.000 1.030 0.970 1.000 86,000 85,540 0.9947 3,482 3,482 3,586 3,377 3,482 25 3,462.9 1.01%
2007-10-03 0 0.990 0.990 1.040 0.990 1.010 52,000 52,120 1.0023 3,447 3,447 3,621 3,447 3,516 15 3,489.5 -3.88%
2007-10-02 0 1.030 1.020 1.040 1.020 1.030 82,000 84,440 1.0298 3,586 3,551 3,621 3,551 3,586 24 3,585.1 3.00%
2007-09-28 0 1.000 0.800 1.000 1.000 1.010 70,000 70,500 1.0071 3,482 2,785 3,482 3,482 3,516 20 3,506.4 -0.99%
2007-09-27 0 1.010 1.000 1.040 1.010 1.010 50,000 50,500 1.0100 3,516 3,482 3,621 3,516 3,516 14 3,516.3 -2.88%
2007-09-25 0 1.040 1.000 1.040 1.040 1.040 52,000 54,080 1.0400 3,621 3,482 3,621 3,621 3,621 15 3,620.8 -1.89%
2007-09-24 0 1.060 1.030 1.060 1.060 1.060 82,000 86,920 1.0600 3,690 3,586 3,690 3,690 3,690 24 3,690.4 1.92%
2007-09-21 0 1.040 0.980 1.060 1.000 1.040 110,000 111,600 1.0145 3,621 3,412 3,690 3,482 3,621 32 3,532.1 0.00%
2007-09-20 0 1.040 0.920 1.040 0.920 1.040 106,000 108,620 1.0247 3,621 3,203 3,621 3,203 3,621 30 3,567.6 0.00%
2007-09-19 0 1.040 1.000 1.050 1.000 1.040 88,000 88,860 1.0098 3,621 3,482 3,656 3,482 3,621 25 3,515.5 5.05%
2007-09-18 0 0.990 0.950 - 0.960 0.990 76,000 74,320 0.9779 3,447 3,307 - 3,342 3,447 22 3,404.5 -1.00%
2007-09-17 0 1.000 0.980 1.000 1.000 1.000 66,000 66,000 1.0000 3,482 3,412 3,482 3,482 3,482 19 3,481.5 -2.91%
2007-09-14 0 1.030 0.990 1.100 1.030 1.030 64,000 65,920 1.0300 3,586 3,447 3,830 3,586 3,586 18 3,586.0 1.98%
2007-09-13 0 1.010 1.010 1.020 0.980 1.020 52,000 52,140 1.0027 3,516 3,516 3,551 3,412 3,551 15 3,490.9 -0.98%
2007-09-12 0 1.020 1.000 1.020 1.020 1.020 54,000 55,080 1.0200 3,551 3,482 3,551 3,551 3,551 16 3,551.1 2.00%
2007-09-11 0 1.000 0.980 1.100 0.950 1.080 102,000 102,280 1.0027 3,482 3,412 3,830 3,307 3,760 29 3,491.1 0.00%
2007-09-10 0 1.000 0.970 1.010 0.950 1.000 80,000 77,600 0.9700 3,482 3,377 3,516 3,307 3,482 23 3,377.1 7.53%
2007-09-07 0 0.930 0.930 - 0.930 0.950 58,000 54,340 0.9369 3,238 3,238 - 3,238 3,307 17 3,261.8 -1.06%
2007-09-06 0 0.940 0.910 0.960 0.910 0.940 70,000 64,800 0.9257 3,273 3,168 3,342 3,168 3,273 20 3,222.9 -2.08%
2007-09-05 0 0.960 0.960 0.990 0.960 0.980 76,000 73,780 0.9708 3,342 3,342 3,447 3,342 3,412 22 3,379.8 -1.03%
2007-09-04 0 0.970 0.940 1.000 0.970 0.980 78,000 76,200 0.9769 3,377 3,273 3,482 3,377 3,412 22 3,401.2 2.11%
2007-09-03 0 0.950 0.950 1.000 0.950 0.960 70,000 67,100 0.9586 3,307 3,307 3,482 3,307 3,342 20 3,337.3 -3.06%
2007-08-31 0 0.980 0.930 0.990 0.960 0.980 82,000 79,520 0.9698 3,412 3,238 3,447 3,342 3,412 24 3,376.2 3.16%
2007-08-30 0 0.950 0.930 0.980 0.940 0.950 82,000 77,700 0.9476 3,307 3,238 3,412 3,273 3,307 24 3,298.9 2.15%
2007-08-29 0 0.930 0.900 1.000 0.890 0.930 64,000 57,720 0.9019 3,238 3,133 3,482 3,099 3,238 18 3,139.9 -1.06%
2007-08-28 0 0.940 0.940 1.000 0.940 0.960 62,000 58,780 0.9481 3,273 3,273 3,482 3,273 3,342 18 3,300.7 -4.08%
2007-08-27 0 0.980 0.980 1.050 0.960 1.000 64,000 62,160 0.9713 3,412 3,412 3,656 3,342 3,482 18 3,381.4 3.16%
2007-08-24 0 0.950 0.950 1.020 0.930 0.950 138,000 130,360 0.9446 3,307 3,307 3,551 3,238 3,307 40 3,288.8 0.00%
2007-08-23 0 0.950 0.940 0.950 0.940 0.960 74,000 70,100 0.9473 3,307 3,273 3,307 3,273 3,342 21 3,298.0 0.00%
2007-08-22 0 0.950 0.950 0.980 0.930 0.940 96,000 89,860 0.9360 3,307 3,307 3,412 3,238 3,273 28 3,258.8 3.26%
2007-08-21 0 0.920 0.910 0.930 0.910 0.930 88,000 80,940 0.9198 3,203 3,168 3,238 3,168 3,238 25 3,202.2 1.10%
2007-08-20 0 0.910 0.910 0.960 0.900 0.920 90,000 82,240 0.9138 3,168 3,168 3,342 3,133 3,203 26 3,181.3 7.06%
2007-08-17 0 0.850 0.850 0.880 0.850 0.880 134,000 115,280 0.8603 2,959 2,959 3,064 2,959 3,064 38 2,995.1 -4.49%
2007-08-16 0 0.890 0.800 0.890 0.890 0.960 64,000 60,420 0.9441 3,099 2,785 3,099 3,099 3,342 18 3,286.8 -10.10%
2007-08-15 0 0.990 0.970 1.020 0.930 1.000 66,000 65,100 0.9864 3,447 3,377 3,551 3,238 3,482 19 3,434.0 -1.98%
2007-08-14 0 1.010 1.010 1.030 1.000 1.040 60,000 61,800 1.0300 3,516 3,516 3,586 3,482 3,621 17 3,586.0 -1.94%
2007-08-13 0 1.030 1.020 1.030 1.020 1.060 80,000 82,800 1.0350 3,586 3,551 3,586 3,551 3,690 23 3,603.4 -0.96%
2007-08-10 0 1.040 1.010 1.060 1.030 1.050 66,000 68,540 1.0385 3,621 3,516 3,690 3,586 3,656 19 3,615.5 -0.95%
2007-08-09 0 1.050 1.050 1.070 1.050 1.070 78,000 82,340 1.0556 3,656 3,656 3,725 3,656 3,725 22 3,675.2 0.00%
2007-08-08 0 1.050 1.000 1.050 1.030 1.060 98,000 102,580 1.0467 3,656 3,482 3,656 3,586 3,690 28 3,644.2 0.96%
2007-08-07 0 1.040 1.040 1.050 1.040 1.070 78,000 81,980 1.0510 3,621 3,621 3,656 3,621 3,725 22 3,659.2 -0.95%
2007-08-06 0 1.050 1.050 1.080 1.050 1.080 78,000 82,320 1.0554 3,656 3,656 3,760 3,656 3,760 22 3,674.3 -1.87%
2007-08-03 0 1.070 1.040 1.070 1.040 1.070 46,000 48,920 1.0635 3,725 3,621 3,725 3,621 3,725 13 3,702.5 -2.73%
2007-08-02 0 1.100 1.070 1.140 1.020 1.100 86,000 91,820 1.0677 3,830 3,725 3,969 3,551 3,830 25 3,717.1 7.84%
2007-08-01 0 1.020 1.020 1.040 1.010 1.060 62,000 63,800 1.0290 3,551 3,551 3,621 3,516 3,690 18 3,582.6 -4.67%
2007-07-31 0 1.070 1.050 1.100 1.030 1.070 116,000 122,420 1.0553 3,725 3,656 3,830 3,586 3,725 33 3,674.2 3.88%
2007-07-30 0 1.030 1.030 1.050 1.010 1.070 118,000 121,960 1.0336 3,586 3,586 3,656 3,516 3,725 34 3,598.3 1.98%
2007-07-27 0 1.010 1.010 1.030 1.010 1.030 64,000 65,120 1.0175 3,516 3,516 3,586 3,516 3,586 18 3,542.4 -3.81%
2007-07-26 0 1.050 1.040 1.050 1.040 1.060 52,000 54,520 1.0485 3,656 3,621 3,656 3,621 3,690 15 3,650.2 -1.87%
2007-07-25 0 1.070 1.070 1.100 1.000 1.070 68,000 72,480 1.0659 3,725 3,725 3,830 3,482 3,725 20 3,710.9 -2.73%
2007-07-24 0 1.100 1.040 1.100 1.100 1.100 78,000 85,800 1.1000 3,830 3,621 3,830 3,830 3,830 22 3,829.7 0.92%
2007-07-23 0 1.090 1.090 1.100 1.090 1.100 70,000 76,420 1.0917 3,795 3,795 3,830 3,795 3,830 20 3,800.8 -0.91%
2007-07-20 0 1.100 1.030 1.100 1.090 1.100 92,000 100,700 1.0946 3,830 3,586 3,830 3,795 3,830 26 3,810.7 4.76%
2007-07-19 0 1.050 1.050 1.090 1.050 1.090 92,000 99,560 1.0822 3,656 3,656 3,795 3,656 3,795 26 3,767.6 0.00%
2007-07-18 0 1.050 1.050 1.150 1.050 1.050 72,000 75,600 1.0500 3,656 3,656 4,004 3,656 3,656 21 3,655.6 -4.55%
2007-07-17 0 1.100 1.100 1.160 1.090 1.160 70,000 79,660 1.1380 3,830 3,830 4,039 3,795 4,039 20 3,962.0 -4.35%
2007-07-16 0 1.150 1.110 1.150 1.150 1.160 62,000 71,320 1.1503 4,004 3,864 4,004 4,004 4,039 18 4,004.9 2.68%
2007-07-13 0 1.120 1.030 1.120 1.020 1.120 84,000 86,300 1.0274 3,899 3,586 3,899 3,551 3,899 24 3,576.8 12.00%
2007-07-12 0 1.000 1.000 1.140 0.950 1.050 144,000 144,300 1.0021 3,482 3,482 3,969 3,307 3,656 41 3,488.8 -3.85%
2007-07-11 0 1.040 1.030 1.040 1.040 1.050 100,000 104,200 1.0420 3,621 3,586 3,621 3,621 3,656 29 3,627.7 -4.59%
2007-07-10 0 1.090 1.000 1.090 1.090 1.120 90,000 99,640 1.1071 3,795 3,482 3,795 3,795 3,899 26 3,854.4 -1.80%
2007-07-09 0 1.110 1.080 1.180 1.110 1.110 60,000 66,600 1.1100 3,864 3,760 4,108 3,864 3,864 17 3,864.5 0.00%
2007-07-06 0 1.110 1.000 1.110 1.090 1.110 96,000 105,840 1.1025 3,864 3,482 3,864 3,795 3,864 28 3,838.4 0.91%
2007-07-05 0 1.100 1.080 1.120 1.100 1.140 86,000 95,520 1.1107 3,830 3,760 3,899 3,830 3,969 25 3,866.9 -3.51%
2007-07-04 0 1.140 1.100 1.200 1.130 1.140 100,000 113,700 1.1370 3,969 3,830 4,178 3,934 3,969 29 3,958.5 0.00%
2007-07-03 0 1.140 1.000 1.140 1.140 1.150 90,000 102,900 1.1433 3,969 3,482 3,969 3,969 4,004 26 3,980.5 0.00%
2007-06-29 0 1.140 1.110 1.150 1.100 1.140 86,000 97,720 1.1363 3,969 3,864 4,004 3,830 3,969 25 3,956.0 1.79%
2007-06-28 0 1.120 1.110 1.130 1.110 1.180 98,000 111,040 1.1331 3,899 3,864 3,934 3,864 4,108 28 3,944.8 -4.27%
2007-06-27 0 1.170 1.150 1.180 1.140 1.170 84,000 97,420 1.1598 4,073 4,004 4,108 3,969 4,073 24 4,037.7 -0.85%
2007-06-26 0 1.180 1.160 1.190 1.160 1.180 74,000 86,320 1.1665 4,108 4,039 4,143 4,039 4,108 21 4,061.1 -0.84%
2007-06-25 0 1.190 1.190 1.220 1.190 1.220 70,000 85,100 1.2157 4,143 4,143 4,247 4,143 4,247 20 4,232.5 -2.46%
2007-06-22 0 1.220 1.220 1.240 1.060 1.250 204,000 241,360 1.1831 4,247 4,247 4,317 3,690 4,352 59 4,119.1 -1.61%
2007-06-21 0 1.240 1.240 1.250 1.030 1.060 104,000 109,640 1.0542 4,317 4,317 4,352 3,586 3,690 30 3,670.3 20.39%
2007-06-20 0 1.030 1.170 1.200 1.000 1.150 130,000 141,720 1.0902 3,586 4,073 4,178 3,482 4,004 37 3,795.4 -9.65%
2007-06-18 0 1.140 1.100 1.170 1.140 1.190 94,000 110,320 1.1736 3,969 3,830 4,073 3,969 4,143 27 4,086.0 -3.39%
2007-06-15 0 1.180 1.180 1.200 1.170 1.180 96,000 112,880 1.1758 4,108 4,108 4,178 4,073 4,108 28 4,093.7 0.85%
2007-06-14 0 1.170 1.150 1.170 1.150 1.200 56,000 65,020 1.1611 4,073 4,004 4,073 4,004 4,178 16 4,042.3 -5.65%
2007-06-13 0 1.240 1.200 1.250 1.200 1.300 74,000 90,800 1.2270 4,317 4,178 4,352 4,178 4,526 21 4,271.9 5.98%
2007-06-12 0 1.170 1.130 1.200 1.170 1.170 70,000 81,900 1.1700 4,073 3,934 4,178 4,073 4,073 20 4,073.4 0.00%
2007-06-11 0 1.170 1.170 1.180 1.100 1.200 88,000 101,720 1.1559 4,073 4,073 4,108 3,830 4,178 25 4,024.3 0.00%
2007-06-08 0 1.170 1.150 1.200 1.150 1.170 64,000 74,320 1.1613 4,073 4,004 4,178 4,004 4,073 18 4,042.9 -1.68%
2007-06-07 0 1.190 1.140 1.190 1.190 1.190 62,000 73,780 1.1900 4,143 3,969 4,143 4,143 4,143 18 4,143.0 -1.65%
2007-06-06 0 1.210 1.160 1.220 1.210 1.210 88,000 106,480 1.2100 4,213 4,039 4,247 4,213 4,213 25 4,212.6 0.83%
2007-06-05 0 1.200 1.150 1.200 1.200 1.200 78,000 93,600 1.2000 4,178 4,004 4,178 4,178 4,178 22 4,177.8 4.35%
2007-06-04 0 1.150 1.150 1.230 1.150 1.300 30,000 36,620 1.2207 4,004 4,004 4,282 4,004 4,526 9 4,249.8 -11.54%
2007-06-01 0 1.300 1.240 1.300 1.240 1.350 474,000 609,620 1.2861 4,526 4,317 4,526 4,317 4,700 136 4,477.6 0.00%
2007-05-31 0 1.300 1.350 1.400 1.300 1.380 232,000 304,460 1.3123 4,526 4,700 4,874 4,526 4,804 67 4,568.9 5.69%
2007-05-30 0 1.230 1.200 1.250 1.200 1.250 234,000 285,620 1.2206 4,282 4,178 4,352 4,178 4,352 67 4,249.5 -1.60%
2007-05-29 0 1.250 1.230 1.250 1.000 1.250 546,000 655,940 1.2014 4,352 4,282 4,352 3,482 4,352 157 4,182.5 25.00%
2007-05-28 0 1.000 1.000 1.050 0.910 1.050 142,000 140,400 0.9887 3,482 3,482 3,656 3,168 3,656 41 3,442.3 11.11%
2007-05-25 0 0.900 0.850 0.900 0.900 0.920 100,000 91,200 0.9120 3,133 2,959 3,133 3,133 3,203 29 3,175.1 -3.23%
2007-05-23 0 0.930 0.880 0.930 0.930 0.930 60,000 55,800 0.9300 3,238 3,064 3,238 3,238 3,238 17 3,237.8 -2.11%
2007-05-22 0 0.950 0.880 0.950 0.900 0.950 112,000 105,100 0.9384 3,307 3,064 3,307 3,133 3,307 32 3,267.0 1.06%
2007-05-21 0 0.940 0.900 0.940 0.900 0.940 72,000 66,960 0.9300 3,273 3,133 3,273 3,133 3,273 21 3,237.8 1.08%
2007-05-18 0 0.930 0.900 1.030 0.930 0.930 96,000 89,280 0.9300 3,238 3,133 3,586 3,238 3,238 28 3,237.8 -2.11%
2007-05-17 0 0.950 0.910 0.960 0.930 0.950 104,000 97,640 0.9388 3,307 3,168 3,342 3,238 3,307 30 3,268.6 2.15%
2007-05-16 0 0.930 0.930 0.940 0.880 0.950 124,000 114,900 0.9266 3,238 3,238 3,273 3,064 3,307 36 3,226.0 -2.11%
2007-05-15 0 0.950 0.900 0.950 0.950 0.950 120,000 114,000 0.9500 3,307 3,133 3,307 3,307 3,307 34 3,307.4 -12.04%
2007-05-14 0 1.080 1.080 1.200 0.880 1.030 108,000 101,160 0.9367 3,760 3,760 4,178 3,064 3,586 31 3,261.0 22.73%
2007-05-11 0 0.880 0.860 0.990 0.870 0.880 112,000 97,640 0.8718 3,064 2,994 3,447 3,029 3,064 32 3,035.1 0.00%
2007-05-10 0 0.880 0.880 0.900 0.880 0.880 96,000 84,480 0.8800 3,064 3,064 3,133 3,064 3,064 28 3,063.7 1.15%
2007-05-09 0 0.870 0.820 0.870 0.870 0.870 60,000 52,200 0.8700 3,029 2,855 3,029 3,029 3,029 17 3,028.9 0.00%
2007-05-08 0 0.870 0.830 0.870 0.870 0.870 70,000 60,900 0.8700 3,029 2,890 3,029 3,029 3,029 20 3,028.9 -1.14%
2007-05-07 0 0.880 0.840 0.880 0.860 0.880 110,000 96,000 0.8727 3,064 2,924 3,064 2,994 3,064 32 3,038.4 0.00%
2007-05-04 0 0.880 - 0.880 0.870 0.880 110,000 96,000 0.8727 3,064 - 3,064 3,029 3,064 32 3,038.4 2.33%
2007-05-03 0 0.860 0.820 0.880 0.860 0.860 70,000 60,200 0.8600 2,994 2,855 3,064 2,994 2,994 20 2,994.1 1.18%
2007-05-02 0 0.850 0.850 0.860 0.850 0.850 80,000 68,000 0.8500 2,959 2,959 2,994 2,959 2,959 23 2,959.3 1.19%
2007-04-30 0 0.840 0.840 0.850 0.820 0.840 80,000 65,800 0.8225 2,924 2,924 2,959 2,855 2,924 23 2,863.5 0.00%
2007-04-27 0 0.840 0.840 0.860 0.840 0.850 100,000 84,020 0.8402 2,924 2,924 2,994 2,924 2,959 29 2,925.2 -1.18%
2007-04-26 0 0.850 0.830 0.850 0.830 0.850 70,000 58,700 0.8386 2,959 2,890 2,959 2,890 2,959 20 2,919.5 0.00%
2007-04-25 0 0.850 0.830 0.860 0.850 0.850 100,000 85,000 0.8500 2,959 2,890 2,994 2,959 2,959 29 2,959.3 -1.16%
2007-04-24 0 0.860 0.830 0.870 0.860 0.860 90,000 77,400 0.8600 2,994 2,890 3,029 2,994 2,994 26 2,994.1 0.00%
2007-04-23 0 0.860 0.830 0.870 0.860 0.870 110,000 95,400 0.8673 2,994 2,890 3,029 2,994 3,029 32 3,019.4 0.00%
2007-04-20 0 0.860 0.830 0.870 0.850 0.860 100,000 85,500 0.8550 2,994 2,890 3,029 2,959 2,994 29 2,976.7 3.61%
2007-04-19 0 0.830 0.800 0.860 0.830 0.830 120,000 99,600 0.8300 2,890 2,785 2,994 2,890 2,890 34 2,889.7 -3.49%
2007-04-18 0 0.860 0.850 0.890 0.840 0.860 102,000 87,520 0.8580 2,994 2,959 3,099 2,924 2,994 29 2,987.3 1.18%
2007-04-17 0 0.850 0.850 0.860 0.840 0.840 90,000 75,600 0.8400 2,959 2,959 2,994 2,924 2,924 26 2,924.5 0.00%
2007-04-16 0 0.850 0.830 0.850 0.840 0.850 90,000 75,940 0.8438 2,959 2,890 2,959 2,924 2,959 26 2,937.6 -1.16%
2007-04-13 0 0.860 0.830 0.860 0.850 0.860 84,000 71,420 0.8502 2,994 2,890 2,994 2,959 2,994 24 2,960.1 0.00%
2007-04-12 0 0.860 0.830 0.870 0.860 0.860 82,000 70,520 0.8600 2,994 2,890 3,029 2,994 2,994 24 2,994.1 0.00%
2007-04-11 0 0.860 0.820 0.860 0.800 0.860 84,000 71,320 0.8490 2,994 2,855 2,994 2,785 2,994 24 2,956.0 0.00%
2007-04-10 0 0.860 0.830 0.870 0.860 0.870 80,000 69,100 0.8638 2,994 2,890 3,029 2,994 3,029 23 3,007.2 -1.15%
2007-04-04 0 0.870 0.830 0.870 0.870 0.870 80,000 69,600 0.8700 3,029 2,890 3,029 3,029 3,029 23 3,028.9 0.00%
2007-04-03 0 0.870 0.830 0.870 0.860 0.870 80,000 69,000 0.8625 3,029 2,890 3,029 2,994 3,029 23 3,002.8 2.35%
2007-04-02 0 0.850 0.820 0.860 0.830 0.860 92,000 77,660 0.8441 2,959 2,855 2,994 2,890 2,994 26 2,938.8 0.00%
2007-03-30 0 0.850 0.850 0.880 0.850 0.870 100,000 85,400 0.8540 2,959 2,959 3,064 2,959 3,029 29 2,973.2 2.41%
2007-03-29 0 0.830 0.800 0.850 0.830 0.830 80,000 66,400 0.8300 2,890 2,785 2,959 2,890 2,890 23 2,889.7 -2.35%
2007-03-28 0 0.850 0.800 0.860 0.830 0.850 100,000 83,800 0.8380 2,959 2,785 2,994 2,890 2,959 29 2,917.5 0.00%
2007-03-27 0 0.850 0.820 0.860 0.840 0.850 100,000 84,800 0.8480 2,959 2,855 2,994 2,924 2,959 29 2,952.3 -1.16%
2007-03-26 0 0.860 0.810 0.860 0.860 0.860 100,000 86,000 0.8600 2,994 2,820 2,994 2,994 2,994 29 2,994.1 2.38%
2007-03-23 0 0.840 0.840 0.860 0.840 0.870 90,000 77,600 0.8622 2,924 2,924 2,994 2,924 3,029 26 3,001.8 -5.62%
2007-03-22 0 0.890 0.840 0.960 0.890 0.890 80,000 71,200 0.8900 3,099 2,924 3,342 3,099 3,099 23 3,098.5 1.14%
2007-03-21 0 0.880 0.900 0.940 0.840 0.880 110,000 95,280 0.8662 3,064 3,133 3,273 2,924 3,064 32 3,015.6 1.15%
2007-03-20 0 0.870 0.870 0.880 0.870 0.880 66,000 57,480 0.8709 3,029 3,029 3,064 3,029 3,064 19 3,032.1 -3.33%
2007-03-19 0 0.900 0.880 0.920 0.880 0.900 100,000 89,200 0.8920 3,133 3,064 3,203 3,064 3,133 29 3,105.5 2.27%
2007-03-16 0 0.880 0.880 1.080 0.880 0.890 90,000 80,000 0.8889 3,064 3,064 3,760 3,064 3,099 26 3,094.7 -2.22%
2007-03-15 0 0.900 0.860 0.900 0.880 0.900 102,000 89,800 0.8804 3,133 2,994 3,133 3,064 3,133 29 3,065.1 4.65%
2007-03-14 0 0.860 0.840 0.860 0.860 0.860 100,000 86,000 0.8600 2,994 2,924 2,994 2,994 2,994 29 2,994.1 -4.44%
2007-03-13 0 0.900 0.840 0.900 0.840 0.900 72,000 60,600 0.8417 3,133 2,924 3,133 2,924 3,133 21 2,930.3 9.76%
2007-03-12 0 0.820 0.800 0.820 0.800 0.830 80,000 66,000 0.8250 2,855 2,785 2,855 2,785 2,890 23 2,872.2 -2.38%
2007-03-09 0 0.840 0.640 0.840 0.840 0.840 94,000 78,960 0.8400 2,924 2,228 2,924 2,924 2,924 27 2,924.5 -2.33%
2007-03-08 0 0.860 0.820 0.870 0.860 0.880 94,000 81,240 0.8643 2,994 2,855 3,029 2,994 3,064 27 3,008.9 1.18%
2007-03-07 0 0.850 0.820 0.860 0.850 0.860 70,000 59,900 0.8557 2,959 2,855 2,994 2,959 2,994 20 2,979.2 0.00%
2007-03-06 0 0.850 0.830 0.870 0.830 0.870 96,000 81,920 0.8533 2,959 2,890 3,029 2,890 3,029 28 2,970.9 3.66%
2007-03-05 0 0.820 0.820 0.830 0.820 0.820 78,000 63,960 0.8200 2,855 2,855 2,890 2,855 2,855 22 2,854.8 -5.75%
2007-03-02 0 0.870 0.820 0.880 0.870 0.880 112,000 97,760 0.8729 3,029 2,855 3,064 3,029 3,064 32 3,038.9 3.57%
2007-03-01 0 0.840 0.820 0.840 0.840 0.850 80,000 67,500 0.8438 2,924 2,855 2,924 2,924 2,959 23 2,937.5 0.00%
2007-02-28 0 0.840 0.820 0.840 0.820 0.840 108,000 89,720 0.8307 2,924 2,855 2,924 2,855 2,924 31 2,892.2 0.00%
2007-02-27 0 0.840 0.820 0.850 0.840 0.840 72,000 60,480 0.8400 2,924 2,855 2,959 2,924 2,924 21 2,924.5 -1.18%
2007-02-26 0 0.850 0.830 0.890 0.820 0.860 94,000 80,240 0.8536 2,959 2,890 3,099 2,855 2,994 27 2,971.9 -1.16%
2007-02-23 0 0.860 0.820 0.870 0.850 0.860 110,000 93,900 0.8536 2,994 2,855 3,029 2,959 2,994 32 2,971.9 -1.15%
2007-02-22 0 0.870 0.850 0.890 0.870 0.870 90,000 78,300 0.8700 3,029 2,959 3,099 3,029 3,029 26 3,028.9 2.35%
2007-02-21 0 0.850 - 0.890 0.850 0.890 110,000 96,600 0.8782 2,959 - 3,099 2,959 3,099 32 3,057.4 -3.41%
2007-02-16 0 0.880 0.850 0.940 0.870 0.880 98,000 85,460 0.8720 3,064 2,959 3,273 3,029 3,064 28 3,036.0 0.00%
2007-02-15 0 0.880 0.860 0.890 0.850 0.880 100,000 86,400 0.8640 3,064 2,994 3,099 2,959 3,064 29 3,008.0 2.33%
2007-02-14 0 0.860 0.830 0.870 0.860 0.860 82,000 70,520 0.8600 2,994 2,890 3,029 2,994 2,994 24 2,994.1 1.18%
2007-02-13 0 0.850 0.830 0.870 0.850 0.850 70,000 59,500 0.8500 2,959 2,890 3,029 2,959 2,959 20 2,959.3 -1.16%
2007-02-12 0 0.860 0.830 0.880 0.860 0.860 80,000 68,800 0.8600 2,994 2,890 3,064 2,994 2,994 23 2,994.1 1.18%
2007-02-09 0 0.850 0.850 0.890 0.850 0.850 78,000 66,300 0.8500 2,959 2,959 3,099 2,959 2,959 22 2,959.3 0.00%
2007-02-08 0 0.850 0.850 0.870 0.850 0.850 78,000 66,300 0.8500 2,959 2,959 3,029 2,959 2,959 22 2,959.3 -3.41%
2007-02-07 0 0.880 0.880 0.890 0.880 0.890 78,000 69,040 0.8851 3,064 3,064 3,099 3,064 3,099 22 3,081.6 -1.12%
2007-02-06 0 0.890 0.830 0.890 0.830 0.890 124,000 105,260 0.8489 3,099 2,890 3,099 2,890 3,099 36 2,955.3 7.23%
2007-02-05 0 0.830 - 0.830 0.830 0.860 140,000 119,500 0.8536 2,890 - 2,890 2,890 2,994 40 2,971.7 -3.49%
2007-02-02 0 0.860 0.850 0.900 0.850 0.860 106,000 90,860 0.8572 2,994 2,959 3,133 2,959 2,994 30 2,984.2 3.61%
2007-02-01 0 0.830 0.800 0.830 0.820 0.860 138,000 117,180 0.8491 2,890 2,785 2,890 2,855 2,994 40 2,956.3 -1.19%
2007-01-31 0 0.840 0.810 0.840 0.840 0.870 90,000 77,000 0.8556 2,924 2,820 2,924 2,924 3,029 26 2,978.6 -2.33%
2007-01-30 0 0.860 0.840 0.870 0.850 0.860 86,000 73,300 0.8523 2,994 2,924 3,029 2,959 2,994 25 2,967.4 0.00%
2007-01-29 0 0.860 0.830 0.870 0.860 0.910 90,000 78,060 0.8673 2,994 2,890 3,029 2,994 3,168 26 3,019.6 -1.15%
2007-01-26 0 0.870 0.840 0.870 0.870 0.870 100,000 87,000 0.8700 3,029 2,924 3,029 3,029 3,029 29 3,028.9 0.00%
2007-01-25 0 0.870 0.850 0.880 0.870 0.870 100,000 87,000 0.8700 3,029 2,959 3,064 3,029 3,029 29 3,028.9 -1.14%
2007-01-24 0 0.880 0.860 0.890 0.870 0.880 100,000 87,600 0.8760 3,064 2,994 3,099 3,029 3,064 29 3,049.8 2.33%
2007-01-23 0 0.860 0.840 0.890 0.860 0.860 100,000 86,000 0.8600 2,994 2,924 3,099 2,994 2,994 29 2,994.1 0.00%
2007-01-22 0 0.860 0.840 0.870 0.860 0.900 72,000 63,000 0.8750 2,994 2,924 3,029 2,994 3,133 21 3,046.3 0.00%
2007-01-19 0 0.860 0.830 0.860 0.860 0.870 100,000 86,100 0.8610 2,994 2,890 2,994 2,994 3,029 29 2,997.6 0.00%
2007-01-18 0 0.860 0.860 0.900 0.860 0.860 124,000 106,640 0.8600 2,994 2,994 3,133 2,994 2,994 36 2,994.1 1.18%
2007-01-17 0 0.850 0.850 0.900 0.850 0.860 114,000 97,240 0.8530 2,959 2,959 3,133 2,959 2,994 33 2,969.7 0.00%
2007-01-16 0 0.850 0.840 0.860 0.840 0.860 74,000 63,360 0.8562 2,959 2,924 2,994 2,924 2,994 21 2,980.9 -1.16%
2007-01-15 0 0.860 0.800 0.870 0.810 0.860 90,000 75,500 0.8389 2,994 2,785 3,029 2,820 2,994 26 2,920.6 -3.37%
2007-01-12 0 0.890 0.890 0.900 0.860 0.870 136,000 117,920 0.8671 3,099 3,099 3,133 2,994 3,029 39 3,018.7 4.71%
2007-01-11 0 0.850 0.820 0.850 0.850 0.880 104,000 90,320 0.8685 2,959 2,855 2,959 2,959 3,064 30 3,023.6 -2.30%
2007-01-10 0 0.870 0.870 0.900 0.870 0.870 90,000 78,300 0.8700 3,029 3,029 3,133 3,029 3,029 26 3,028.9 -2.25%
2007-01-09 0 0.890 0.870 0.900 0.890 0.900 80,000 71,800 0.8975 3,099 3,029 3,133 3,099 3,133 23 3,124.7 -1.11%
2007-01-08 0 0.900 0.900 0.910 0.900 0.900 100,000 90,000 0.9000 3,133 3,133 3,168 3,133 3,133 29 3,133.4 -2.17%
2007-01-05 0 0.920 0.920 0.940 0.920 0.920 66,000 60,720 0.9200 3,203 3,203 3,273 3,203 3,203 19 3,203.0 0.00%
2007-01-04 0 0.920 0.920 0.950 0.920 0.920 90,000 82,800 0.9200 3,203 3,203 3,307 3,203 3,203 26 3,203.0 0.00%
2007-01-03 0 0.920 0.900 0.930 0.920 0.930 100,000 92,300 0.9230 3,203 3,133 3,238 3,203 3,238 29 3,213.4 0.00%
2007-01-02 0 0.920 0.900 0.930 0.920 0.930 100,000 92,400 0.9240 3,203 3,133 3,238 3,203 3,238 29 3,216.9 -1.08%
2006-12-29 0 0.930 0.850 0.930 0.850 0.930 98,000 85,920 0.8767 3,238 2,959 3,238 2,959 3,238 28 3,052.4 9.41%
2006-12-28 0 0.850 0.800 0.850 0.850 0.850 80,000 68,000 0.8500 2,959 2,785 2,959 2,959 2,959 23 2,959.3 1.19%
2006-12-27 0 0.840 0.800 0.840 0.830 0.840 80,000 66,800 0.8350 2,924 2,785 2,924 2,890 2,924 23 2,907.1 1.20%
2006-12-22 0 0.830 0.820 0.840 0.830 0.830 114,000 94,620 0.8300 2,890 2,855 2,924 2,890 2,890 33 2,889.7 -2.35%
2006-12-21 0 0.850 0.820 0.850 0.820 0.850 114,000 96,780 0.8489 2,959 2,855 2,959 2,855 2,959 33 2,955.6 0.00%
2006-12-20 0 0.850 0.820 0.850 0.830 0.850 70,000 58,500 0.8357 2,959 2,855 2,959 2,890 2,959 20 2,909.5 6.25%
2006-12-19 0 0.800 0.800 0.820 0.800 0.830 90,000 73,800 0.8200 2,785 2,785 2,855 2,785 2,890 26 2,854.8 -3.61%
2006-12-18 0 0.830 0.800 0.830 0.830 0.830 90,000 74,700 0.8300 2,890 2,785 2,890 2,890 2,890 26 2,889.7 2.47%
2006-12-15 0 0.810 0.810 0.850 0.810 0.840 122,000 101,220 0.8297 2,820 2,820 2,959 2,820 2,924 35 2,888.5 -3.57%
2006-12-14 0 0.840 0.800 0.860 0.840 0.840 80,000 67,200 0.8400 2,924 2,785 2,994 2,924 2,924 23 2,924.5 0.00%
2006-12-13 0 0.840 0.800 0.840 0.840 0.840 80,000 67,200 0.8400 2,924 2,785 2,924 2,924 2,924 23 2,924.5 -2.33%
2006-12-12 0 0.860 0.830 0.860 0.860 0.860 90,000 77,400 0.8600 2,994 2,890 2,994 2,994 2,994 26 2,994.1 0.00%
2006-12-11 0 0.860 0.830 0.860 0.860 0.860 80,000 68,800 0.8600 2,994 2,890 2,994 2,994 2,994 23 2,994.1 1.18%
2006-12-08 0 0.850 0.840 0.880 0.850 0.850 140,000 119,000 0.8500 2,959 2,924 3,064 2,959 2,959 40 2,959.3 -2.30%
2006-12-07 0 0.870 0.870 1.020 0.870 0.900 110,000 98,720 0.8975 3,029 3,029 3,551 3,029 3,133 32 3,124.5 -4.40%
2006-12-06 0 0.910 0.870 0.910 0.910 0.910 140,000 127,400 0.9100 3,168 3,029 3,168 3,168 3,168 40 3,168.2 0.00%
2006-12-05 0 0.910 0.870 0.910 0.910 0.910 100,000 91,000 0.9100 3,168 3,029 3,168 3,168 3,168 29 3,168.2 1.11%
2006-12-04 0 0.900 0.900 1.020 0.900 0.900 84,000 75,600 0.9000 3,133 3,133 3,551 3,133 3,133 24 3,133.4 0.00%
2006-12-01 0 0.900 0.850 1.020 0.900 0.900 104,000 93,600 0.9000 3,133 2,959 3,551 3,133 3,133 30 3,133.4 0.00%
2006-11-30 0 0.900 0.870 0.900 0.900 0.900 100,000 90,000 0.9000 3,133 3,029 3,133 3,133 3,133 29 3,133.4 1.12%
2006-11-29 0 0.890 0.850 0.940 0.880 0.890 130,000 115,000 0.8846 3,099 2,959 3,273 3,064 3,099 37 3,079.8 1.14%
2006-11-28 0 0.880 0.850 0.880 0.880 0.880 100,000 88,000 0.8800 3,064 2,959 3,064 3,064 3,064 29 3,063.7 -2.22%
2006-11-27 0 0.900 0.890 0.900 0.900 0.900 90,000 81,000 0.9000 3,133 3,099 3,133 3,133 3,133 26 3,133.4 -1.10%
2006-11-24 0 0.910 0.910 0.960 0.900 0.900 120,000 108,000 0.9000 3,168 3,168 3,342 3,133 3,133 34 3,133.4 1.11%
2006-11-23 0 0.900 0.880 0.900 0.870 0.900 104,000 90,920 0.8742 3,133 3,064 3,133 3,029 3,133 30 3,043.6 3.45%
2006-11-22 0 0.870 0.850 0.870 0.870 0.870 120,000 104,400 0.8700 3,029 2,959 3,029 3,029 3,029 34 3,028.9 2.35%
2006-11-21 0 0.850 0.850 0.900 0.850 0.850 130,000 110,500 0.8500 2,959 2,959 3,133 2,959 2,959 37 2,959.3 1.19%
2006-11-20 0 0.840 0.810 0.840 0.840 0.840 116,000 97,440 0.8400 2,924 2,820 2,924 2,924 2,924 33 2,924.5 0.00%
2006-11-17 0 0.840 0.830 0.900 0.840 0.850 120,000 101,900 0.8492 2,924 2,890 3,133 2,924 2,959 34 2,956.4 -1.18%
2006-11-16 0 0.850 0.820 0.850 0.850 0.850 110,000 93,500 0.8500 2,959 2,855 2,959 2,959 2,959 32 2,959.3 2.41%
2006-11-15 0 0.830 0.820 0.840 0.830 0.860 110,000 92,200 0.8382 2,890 2,855 2,924 2,890 2,994 32 2,918.1 -1.19%
2006-11-14 0 0.840 0.830 0.850 0.840 0.860 130,000 110,800 0.8523 2,924 2,890 2,959 2,924 2,994 37 2,967.3 -4.55%
2006-11-13 0 0.880 0.870 0.890 0.880 0.890 102,000 89,780 0.8802 3,064 3,029 3,099 3,064 3,099 29 3,064.4 -1.12%
2006-11-10 0 0.890 0.890 0.900 0.850 0.900 152,000 135,000 0.8882 3,099 3,099 3,133 2,959 3,133 44 3,092.1 -7.29%
2006-11-09 0 0.960 0.900 0.960 0.960 1.000 162,000 158,480 0.9783 3,342 3,133 3,342 3,342 3,482 47 3,405.9 4.35%
2006-11-08 0 0.920 0.900 0.930 0.920 0.930 130,000 119,900 0.9223 3,203 3,133 3,238 3,203 3,238 37 3,211.0 -1.08%
2006-11-07 0 0.930 0.930 0.940 0.930 0.950 110,000 103,300 0.9391 3,238 3,238 3,273 3,238 3,307 32 3,269.5 -2.11%
2006-11-06 0 0.950 0.900 0.950 0.940 0.950 130,000 122,600 0.9431 3,307 3,133 3,307 3,273 3,307 37 3,283.3 1.06%
2006-11-03 0 0.940 0.900 0.950 0.940 0.950 90,000 85,300 0.9478 3,273 3,133 3,307 3,273 3,307 26 3,299.7 -1.05%
2006-11-02 0 0.950 0.940 1.000 0.940 0.950 120,000 113,300 0.9442 3,307 3,273 3,482 3,273 3,307 34 3,287.1 2.15%
2006-11-01 0 0.930 0.900 0.940 0.930 0.940 120,000 112,400 0.9367 3,238 3,133 3,273 3,238 3,273 34 3,261.0 0.00%
2006-10-31 0 0.930 0.930 1.050 0.930 0.930 120,000 111,600 0.9300 3,238 3,238 3,656 3,238 3,238 34 3,237.8 0.00%
2006-10-27 0 0.930 0.930 1.040 0.930 0.930 116,000 107,880 0.9300 3,238 3,238 3,621 3,238 3,238 33 3,237.8 1.09%
2006-10-26 0 0.920 0.890 1.050 0.890 0.920 110,000 99,700 0.9064 3,203 3,099 3,656 3,099 3,203 32 3,155.5 3.37%
2006-10-25 0 0.890 0.850 0.900 0.890 0.890 110,000 97,900 0.8900 3,099 2,959 3,133 3,099 3,099 32 3,098.5 0.00%
2006-10-24 0 0.890 0.870 0.900 0.890 0.920 114,000 102,720 0.9011 3,099 3,029 3,133 3,099 3,203 33 3,137.0 -1.11%
2006-10-23 0 0.900 0.810 0.900 0.870 0.960 116,000 106,620 0.9191 3,133 2,820 3,133 3,029 3,342 33 3,200.0 -3.23%
2006-10-20 0 0.930 0.910 0.950 0.910 0.930 120,000 111,200 0.9267 3,238 3,168 3,307 3,168 3,238 34 3,226.2 2.20%
2006-10-19 0 0.910 0.900 0.910 0.910 0.910 80,000 72,800 0.9100 3,168 3,133 3,168 3,168 3,168 23 3,168.2 -4.21%
2006-10-18 0 0.950 0.900 0.950 0.950 0.950 100,000 95,000 0.9500 3,307 3,133 3,307 3,307 3,307 29 3,307.4 0.00%
2006-10-17 0 0.950 0.920 0.980 0.900 0.950 120,000 113,000 0.9417 3,307 3,203 3,412 3,133 3,307 34 3,278.4 -4.04%
2006-10-16 0 0.990 0.900 0.990 0.990 1.000 100,000 99,600 0.9960 3,447 3,133 3,447 3,447 3,482 29 3,467.6 1.02%
2006-10-13 0 0.980 0.940 0.980 0.980 0.980 100,000 98,000 0.9800 3,412 3,273 3,412 3,412 3,412 29 3,411.9 1.03%
2006-10-12 0 0.970 0.900 0.980 0.970 0.980 150,000 146,500 0.9767 3,377 3,133 3,412 3,377 3,412 43 3,400.3 0.00%
2006-10-11 0 0.970 0.890 0.970 0.940 0.990 112,000 108,880 0.9721 3,377 3,099 3,377 3,273 3,447 32 3,384.5 0.00%
2006-10-10 0 0.970 0.940 0.970 0.970 0.990 130,000 128,100 0.9854 3,377 3,273 3,377 3,377 3,447 37 3,430.6 -2.02%
2006-10-09 0 0.990 0.940 1.000 0.990 0.990 120,000 118,800 0.9900 3,447 3,273 3,482 3,447 3,447 34 3,446.7 0.00%
2006-10-06 0 0.990 0.900 1.000 0.980 0.990 114,000 112,760 0.9891 3,447 3,133 3,482 3,412 3,447 33 3,443.6 -1.00%
2006-10-05 0 1.000 0.920 1.000 0.920 1.000 96,000 95,040 0.9900 3,482 3,203 3,482 3,203 3,482 28 3,446.7 2.04%
2006-10-04 0 0.980 0.920 1.050 0.970 0.980 134,000 130,920 0.9770 3,412 3,203 3,656 3,377 3,412 38 3,401.5 3.16%
2006-10-03 0 0.950 - 1.000 0.950 1.020 124,000 122,800 0.9903 3,307 - 3,482 3,307 3,551 36 3,447.8 -8.65%
2006-09-29 0 1.040 1.000 1.050 1.020 1.040 110,000 113,800 1.0345 3,621 3,482 3,656 3,551 3,621 32 3,601.8 0.00%
2006-09-28 0 1.040 1.020 1.050 1.040 1.040 100,000 104,000 1.0400 3,621 3,551 3,656 3,621 3,621 29 3,620.8 2.97%
2006-09-27 0 1.010 0.970 1.020 1.000 1.010 116,000 116,800 1.0069 3,516 3,377 3,551 3,482 3,516 33 3,505.5 -2.88%
2006-09-26 0 1.040 1.020 1.050 1.040 1.050 102,000 106,180 1.0410 3,621 3,551 3,656 3,621 3,656 29 3,624.2 0.00%
2006-09-25 0 1.040 1.010 1.050 1.030 1.040 110,000 113,900 1.0355 3,621 3,516 3,656 3,586 3,621 32 3,604.9 2.97%
2006-09-22 0 1.010 0.970 1.020 1.000 1.040 118,000 120,040 1.0173 3,516 3,377 3,551 3,482 3,621 34 3,541.7 -3.81%
2006-09-21 0 1.050 1.020 1.050 1.050 1.060 100,000 105,300 1.0530 3,656 3,551 3,656 3,656 3,690 29 3,666.0 2.94%
2006-09-20 0 1.020 1.020 1.100 0.980 1.020 108,000 106,940 0.9902 3,551 3,551 3,830 3,412 3,551 31 3,447.3 4.08%
2006-09-19 0 0.980 0.960 0.980 0.960 0.980 130,000 126,900 0.9762 3,412 3,342 3,412 3,342 3,412 37 3,398.5 0.00%
2006-09-18 0 0.980 0.930 0.980 0.980 0.990 80,000 78,900 0.9863 3,412 3,238 3,412 3,412 3,447 23 3,433.6 1.03%
2006-09-15 0 0.970 0.900 0.990 0.970 0.970 130,000 126,100 0.9700 3,377 3,133 3,447 3,377 3,377 37 3,377.1 0.00%
2006-09-14 0 0.970 - 0.970 0.970 0.970 130,000 126,100 0.9700 3,377 - 3,377 3,377 3,377 37 3,377.1 1.04%
2006-09-13 0 0.960 0.960 0.990 0.960 0.960 126,000 120,960 0.9600 3,342 3,342 3,447 3,342 3,342 36 3,342.2 0.00%
2006-09-12 0 0.960 0.870 0.990 0.950 0.960 126,000 120,900 0.9595 3,342 3,029 3,447 3,307 3,342 36 3,340.6 0.00%
2006-09-11 0 0.960 0.900 0.960 0.960 0.960 120,000 115,200 0.9600 3,342 3,133 3,342 3,342 3,342 34 3,342.2 0.00%
2006-09-08 0 0.960 0.900 0.970 0.960 0.980 140,000 135,700 0.9693 3,342 3,133 3,377 3,342 3,412 40 3,374.6 -3.03%
2006-09-07 0 0.990 0.900 0.990 0.990 0.990 100,000 99,000 0.9900 3,447 3,133 3,447 3,447 3,447 29 3,446.7 0.00%
2006-09-06 0 0.990 0.980 1.000 0.940 0.990 126,000 120,940 0.9598 3,447 3,412 3,482 3,273 3,447 36 3,341.7 5.32%
2006-09-05 0 0.940 0.900 0.940 0.930 0.940 110,000 103,200 0.9382 3,273 3,133 3,273 3,238 3,273 32 3,266.3 0.00%
2006-09-04 0 0.940 0.900 0.950 0.940 0.950 150,000 141,900 0.9460 3,273 3,133 3,307 3,273 3,307 43 3,293.5 -4.08%
2006-09-01 0 0.980 0.930 1.000 0.970 1.070 178,000 180,200 1.0124 3,412 3,238 3,482 3,377 3,725 51 3,524.5 -10.91%
2006-08-31 0 1.100 1.000 1.100 1.040 1.100 136,000 144,560 1.0629 3,830 3,482 3,830 3,621 3,830 39 3,700.6 0.92%
2006-08-30 0 1.090 1.020 1.100 1.080 1.100 114,000 124,720 1.0940 3,795 3,551 3,830 3,760 3,830 33 3,808.9 -0.91%
2006-08-29 0 1.100 1.000 1.100 1.000 1.110 102,000 111,860 1.0967 3,830 3,482 3,830 3,482 3,864 29 3,818.1 -1.79%
2006-08-28 0 1.120 1.000 1.120 1.050 1.120 200,000 216,700 1.0835 3,899 3,482 3,899 3,656 3,899 57 3,772.2 4.67%
2006-08-25 0 1.070 1.030 1.070 1.050 1.070 114,000 120,920 1.0607 3,725 3,586 3,725 3,656 3,725 33 3,692.8 1.90%
2006-08-24 0 1.050 1.020 1.080 1.020 1.080 120,000 126,400 1.0533 3,656 3,551 3,760 3,551 3,760 34 3,667.2 2.94%
2006-08-23 0 1.020 1.020 1.050 0.990 1.030 130,000 130,600 1.0046 3,551 3,551 3,656 3,447 3,586 37 3,497.6 3.03%
2006-08-22 0 0.990 0.950 - 0.870 0.990 180,000 166,380 0.9243 3,447 3,307 - 3,029 3,447 52 3,218.1 17.86%
2006-08-21 0 0.840 0.840 0.950 0.830 0.850 154,000 127,900 0.8305 2,924 2,924 3,307 2,890 2,959 44 2,891.5 1.20%
2006-08-18 0 0.830 0.810 0.950 0.810 0.830 130,000 107,400 0.8262 2,890 2,820 3,307 2,820 2,890 37 2,876.3 0.00%
2006-08-17 0 0.830 0.820 0.870 0.820 0.830 170,000 140,300 0.8253 2,890 2,855 3,029 2,855 2,890 49 2,873.3 1.22%
2006-08-16 0 0.820 0.800 0.820 0.820 0.820 180,000 147,600 0.8200 2,855 2,785 2,855 2,855 2,855 52 2,854.8 0.00%
2006-08-15 0 0.820 0.750 0.830 0.810 0.820 170,000 138,800 0.8165 2,855 2,611 2,890 2,820 2,855 49 2,842.5 0.00%
2006-08-14 0 0.820 0.820 0.830 0.820 0.820 140,000 114,800 0.8200 2,855 2,855 2,890 2,855 2,855 40 2,854.8 0.00%
2006-08-11 0 0.820 0.750 0.830 0.820 0.830 140,000 115,600 0.8257 2,855 2,611 2,890 2,855 2,890 40 2,874.7 -1.20%
2006-08-10 0 0.830 0.750 0.840 0.830 0.830 200,000 166,000 0.8300 2,890 2,611 2,924 2,890 2,890 57 2,889.7 0.00%
2006-08-09 0 0.830 0.760 0.840 0.820 0.830 200,000 165,200 0.8260 2,890 2,646 2,924 2,855 2,890 57 2,875.7 1.22%
2006-08-08 0 0.820 0.800 0.820 0.820 0.820 140,000 114,800 0.8200 2,855 2,785 2,855 2,855 2,855 40 2,854.8 0.00%
2006-08-07 0 0.820 0.800 0.840 0.820 0.820 140,000 114,800 0.8200 2,855 2,785 2,924 2,855 2,855 40 2,854.8 0.00%
2006-08-04 0 0.820 0.810 0.840 0.820 0.830 110,000 91,100 0.8282 2,855 2,820 2,924 2,855 2,890 32 2,883.3 -1.20%
2006-08-03 0 0.830 0.820 0.840 0.820 0.830 50,000 41,200 0.8240 2,890 2,855 2,924 2,855 2,890 14 2,868.8 1.22%
2006-08-02 0 0.820 0.800 0.830 0.820 0.820 60,000 49,200 0.8200 2,855 2,785 2,890 2,855 2,855 17 2,854.8 0.00%
2006-08-01 0 0.820 0.800 0.830 0.810 0.830 80,000 65,700 0.8213 2,855 2,785 2,890 2,820 2,890 23 2,859.2 -1.20%
2006-07-31 0 0.830 0.820 0.840 0.820 0.830 128,000 105,660 0.8255 2,890 2,855 2,924 2,855 2,890 37 2,873.9 0.00%
2006-07-28 0 0.830 0.800 0.840 0.830 0.830 50,000 41,500 0.8300 2,890 2,785 2,924 2,890 2,890 14 2,889.7 0.00%
2006-07-27 0 0.830 0.810 0.840 0.830 0.830 20,000 16,600 0.8300 2,890 2,820 2,924 2,890 2,890 6 2,889.7 0.00%
2006-07-26 0 0.830 0.820 0.840 0.830 0.830 150,000 124,500 0.8300 2,890 2,855 2,924 2,890 2,890 43 2,889.7 0.00%
2006-07-25 0 0.830 0.820 0.840 0.830 0.840 160,000 133,400 0.8338 2,890 2,855 2,924 2,890 2,924 46 2,902.7 0.00%
2006-07-24 0 0.830 0.820 0.840 0.830 0.840 180,000 150,200 0.8344 2,890 2,855 2,924 2,890 2,924 52 2,905.1 -1.19%
2006-07-21 0 0.840 0.830 0.840 0.840 0.840 120,000 100,800 0.8400 2,924 2,890 2,924 2,924 2,924 34 2,924.5 -1.18%
2006-07-20 0 0.850 0.830 0.850 0.830 0.850 90,000 75,500 0.8389 2,959 2,890 2,959 2,890 2,959 26 2,920.6 3.66%
2006-07-19 0 0.820 0.820 0.840 0.820 0.830 56,000 46,420 0.8289 2,855 2,855 2,924 2,855 2,890 16 2,885.9 -2.38%
2006-07-18 0 0.840 0.810 0.850 0.820 0.840 136,000 112,680 0.8285 2,924 2,820 2,959 2,855 2,924 39 2,884.5 3.70%
2006-07-17 0 0.810 0.810 0.840 0.800 0.810 46,000 37,100 0.8065 2,820 2,820 2,924 2,785 2,820 13 2,807.9 0.00%
2006-07-14 0 0.810 0.800 0.860 0.810 0.810 150,000 121,500 0.8100 2,820 2,785 2,994 2,820 2,820 43 2,820.0 0.00%
2006-07-13 0 0.810 0.770 0.840 0.810 0.840 110,000 91,300 0.8300 2,820 2,681 2,924 2,820 2,924 32 2,889.7 -2.41%
2006-07-12 0 0.830 0.800 0.840 0.830 0.830 100,000 83,000 0.8300 2,890 2,785 2,924 2,890 2,890 29 2,889.7 1.22%
2006-07-11 0 0.820 0.810 0.840 0.820 0.840 100,000 83,600 0.8360 2,855 2,820 2,924 2,855 2,924 29 2,910.5 -3.53%
2006-07-10 0 0.850 0.810 - 0.850 0.850 100,000 85,000 0.8500 2,959 2,820 - 2,959 2,959 29 2,959.3 1.19%
2006-07-07 0 0.840 0.810 0.850 0.840 0.840 130,000 109,200 0.8400 2,924 2,820 2,959 2,924 2,924 37 2,924.5 0.00%
2006-07-06 0 0.840 0.800 0.850 0.840 0.840 130,000 109,200 0.8400 2,924 2,785 2,959 2,924 2,924 37 2,924.5 1.20%
2006-07-05 0 0.830 0.800 0.840 0.830 0.840 120,000 100,300 0.8358 2,890 2,785 2,924 2,890 2,924 34 2,910.0 -1.19%
2006-07-04 0 0.840 0.820 0.850 0.840 0.840 70,000 58,800 0.8400 2,924 2,855 2,959 2,924 2,924 20 2,924.5 0.00%
2006-07-03 0 0.840 0.830 0.850 0.840 0.840 80,000 67,200 0.8400 2,924 2,890 2,959 2,924 2,924 23 2,924.5 0.00%
2006-06-30 0 0.840 0.770 0.850 0.770 0.840 104,000 84,940 0.8167 2,924 2,681 2,959 2,681 2,924 30 2,843.5 -1.18%
2006-06-29 0 0.850 0.800 0.850 0.810 0.850 230,000 192,000 0.8348 2,959 2,785 2,959 2,820 2,959 66 2,906.3 4.94%
2006-06-28 0 0.810 0.800 0.820 0.810 0.830 150,000 123,300 0.8220 2,820 2,785 2,855 2,820 2,890 43 2,861.8 -2.41%
2006-06-27 0 0.830 0.800 0.830 0.830 0.830 150,000 124,500 0.8300 2,890 2,785 2,890 2,890 2,890 43 2,889.7 -1.19%
2006-06-26 0 0.840 0.800 0.850 0.840 0.850 150,000 126,800 0.8453 2,924 2,785 2,959 2,924 2,959 43 2,943.0 -2.33%
2006-06-23 0 0.860 0.800 0.870 0.860 0.860 156,000 134,160 0.8600 2,994 2,785 3,029 2,994 2,994 45 2,994.1 0.00%
2006-06-22 0 0.860 0.860 0.870 0.860 0.880 156,000 134,960 0.8651 2,994 2,994 3,029 2,994 3,064 45 3,011.9 -3.37%
2006-06-21 0 0.890 0.890 0.900 0.860 0.890 146,000 129,340 0.8859 3,099 3,099 3,133 2,994 3,099 42 3,084.2 1.14%
2006-06-20 0 0.880 0.880 0.890 0.840 0.890 96,000 84,040 0.8754 3,064 3,064 3,099 2,924 3,099 28 3,047.8 0.00%
2006-06-19 0 0.880 0.820 0.880 0.880 0.890 80,000 71,100 0.8888 3,064 2,855 3,064 3,064 3,099 23 3,094.2 -1.12%
2006-06-16 0 0.890 0.830 0.900 0.890 0.900 144,000 128,660 0.8935 3,099 2,890 3,133 3,099 3,133 41 3,110.6 2.30%
2006-06-15 0 0.870 0.800 0.880 0.870 0.890 140,000 123,260 0.8804 3,029 2,785 3,064 3,029 3,099 40 3,065.2 -1.14%
2006-06-14 0 0.880 0.800 0.890 0.800 0.890 140,000 123,880 0.8849 3,064 2,785 3,099 2,785 3,099 40 3,080.6 -2.22%
2006-06-13 0 0.900 0.850 0.900 0.740 0.930 258,000 209,880 0.8135 3,133 2,959 3,133 2,576 3,238 74 2,832.2 12.50%
2006-06-12 0 0.800 0.710 0.800 0.780 0.800 160,000 126,100 0.7881 2,785 2,472 2,785 2,716 2,785 46 2,743.9 3.90%
2006-06-09 0 0.770 0.750 0.770 0.770 0.780 190,000 147,700 0.7774 2,681 2,611 2,681 2,681 2,716 55 2,706.4 -2.53%
2006-06-08 0 0.790 0.650 0.800 0.750 0.800 234,000 183,280 0.7832 2,750 2,263 2,785 2,611 2,785 67 2,726.9 -2.47%
2006-06-07 0 0.810 0.660 0.820 0.620 0.830 160,000 127,020 0.7939 2,820 2,298 2,855 2,159 2,890 46 2,763.9 2.53%
2006-06-06 0 0.790 0.760 0.800 0.770 0.810 174,000 138,420 0.7955 2,750 2,646 2,785 2,681 2,820 50 2,769.6 -3.66%
2006-06-05 0 0.820 0.760 0.830 0.750 0.840 100,000 82,320 0.8232 2,855 2,646 2,890 2,611 2,924 29 2,866.0 -3.53%
2006-06-02 0 0.850 0.720 0.860 0.800 0.850 226,000 191,300 0.8465 2,959 2,507 2,994 2,785 2,959 65 2,947.0 8.97%
2006-06-01 0 0.780 0.760 0.790 0.780 0.810 144,000 115,800 0.8042 2,716 2,646 2,750 2,716 2,820 41 2,799.7 -4.88%
2006-05-30 0 0.820 0.810 0.830 0.810 0.840 234,000 192,840 0.8241 2,855 2,820 2,890 2,820 2,924 67 2,869.1 0.00%
2006-05-29 0 0.820 0.800 0.830 0.820 0.840 230,000 190,200 0.8270 2,855 2,785 2,890 2,855 2,924 66 2,879.1 -1.20%
2006-05-26 0 0.830 0.800 0.830 0.820 0.830 70,000 57,700 0.8243 2,890 2,785 2,890 2,855 2,890 20 2,869.8 3.75%
2006-05-25 0 0.800 0.750 0.800 0.800 0.830 56,000 45,760 0.8171 2,785 2,611 2,785 2,785 2,890 16 2,844.9 -5.88%
2006-05-24 0 0.850 0.800 0.870 0.820 0.850 84,000 70,140 0.8350 2,959 2,785 3,029 2,855 2,959 24 2,907.1 3.66%
2006-05-23 0 0.820 0.780 0.830 0.820 0.830 86,000 70,560 0.8205 2,855 2,716 2,890 2,855 2,890 25 2,856.5 5.13%
2006-05-22 0 0.780 0.750 0.780 0.750 0.810 86,000 68,500 0.7965 2,716 2,611 2,716 2,611 2,820 25 2,773.1 1.30%
2006-05-19 0 0.770 0.760 0.770 0.760 0.770 50,000 38,460 0.7692 2,681 2,646 2,681 2,646 2,681 14 2,678.0 1.32%
2006-05-18 0 0.760 0.640 0.760 0.700 0.810 88,000 67,720 0.7695 2,646 2,228 2,646 2,437 2,820 25 2,679.2 -6.17%
2006-05-17 0 0.810 0.810 0.850 0.780 0.830 104,000 84,340 0.8110 2,820 2,820 2,959 2,716 2,890 30 2,823.4 1.25%
2006-05-16 0 0.800 0.800 0.900 0.720 0.800 62,000 48,800 0.7871 2,785 2,785 3,133 2,507 2,785 18 2,740.3 -11.11%
2006-05-15 0 0.900 0.890 0.900 0.900 0.900 100,000 90,000 0.9000 3,133 3,099 3,133 3,133 3,133 29 3,133.4 -2.17%
2006-05-12 0 0.920 0.900 0.930 0.900 0.920 164,000 150,800 0.9195 3,203 3,133 3,238 3,133 3,203 47 3,201.3 0.00%
2006-05-11 0 0.920 0.890 0.930 0.910 0.920 156,000 143,220 0.9181 3,203 3,099 3,238 3,168 3,203 45 3,196.3 2.22%
2006-05-10 0 0.900 0.880 0.900 0.890 0.900 156,000 138,860 0.8901 3,133 3,064 3,133 3,099 3,133 45 3,099.0 1.12%
2006-05-09 0 0.890 0.850 0.900 0.890 0.890 154,000 137,060 0.8900 3,099 2,959 3,133 3,099 3,099 44 3,098.5 0.00%
2006-05-08 0 0.890 0.860 0.900 0.890 0.930 154,000 138,300 0.8981 3,099 2,994 3,133 3,099 3,238 44 3,126.6 -4.30%
2006-05-04 0 0.930 0.900 0.930 0.930 0.940 104,000 97,160 0.9342 3,238 3,133 3,238 3,238 3,273 30 3,252.5 -1.06%
2006-05-03 0 0.940 0.900 0.950 0.900 0.940 116,000 108,400 0.9345 3,273 3,133 3,307 3,133 3,273 33 3,253.4 0.00%
2006-05-02 0 0.940 0.900 0.940 0.940 0.940 130,000 122,200 0.9400 3,273 3,133 3,273 3,273 3,273 37 3,272.6 3.30%
2006-04-28 0 0.910 0.870 0.920 0.900 0.950 158,000 144,820 0.9166 3,168 3,029 3,203 3,133 3,307 45 3,191.1 -3.19%
2006-04-27 0 0.940 0.940 0.960 0.940 0.940 134,000 125,960 0.9400 3,273 3,273 3,342 3,273 3,273 38 3,272.6 4.44%
2006-04-26 0 0.900 0.850 0.910 0.900 0.920 138,000 125,680 0.9107 3,133 2,959 3,168 3,133 3,203 40 3,170.7 -1.10%
2006-04-25 0 0.910 0.820 0.930 0.800 0.910 172,000 152,120 0.8844 3,168 2,855 3,238 2,785 3,168 49 3,079.1 7.06%
2006-04-24 0 0.850 0.820 0.850 0.850 0.960 144,000 133,340 0.9260 2,959 2,855 2,959 2,959 3,342 41 3,223.8 -12.37%
2006-04-21 0 0.970 0.960 0.980 0.970 0.970 70,000 67,900 0.9700 3,377 3,342 3,412 3,377 3,377 20 3,377.1 0.00%
2006-04-20 0 0.970 0.820 0.980 0.950 0.990 70,000 67,600 0.9657 3,377 2,855 3,412 3,307 3,447 20 3,362.1 -1.02%
2006-04-19 0 0.980 0.940 0.990 0.980 0.990 62,000 60,880 0.9819 3,412 3,273 3,447 3,412 3,447 18 3,418.6 -2.00%
2006-04-18 0 1.000 0.980 1.020 1.000 1.000 40,000 40,000 1.0000 3,482 3,412 3,551 3,482 3,482 11 3,481.5 0.00%
2006-04-13 0 1.000 0.950 1.000 0.910 1.000 114,000 111,540 0.9784 3,482 3,307 3,482 3,168 3,482 33 3,406.4 -1.96%
2006-04-12 0 1.020 1.000 1.030 1.020 1.020 130,000 132,600 1.0200 3,551 3,482 3,586 3,551 3,551 37 3,551.1 0.99%
2006-04-11 0 1.010 1.010 1.030 1.010 1.030 110,000 112,620 1.0238 3,516 3,516 3,586 3,516 3,586 32 3,564.4 0.00%
2006-04-10 0 1.010 0.990 1.030 0.990 1.010 112,000 112,720 1.0064 3,516 3,447 3,586 3,447 3,516 32 3,503.9 1.00%
2006-04-07 0 1.000 0.970 1.010 1.000 1.010 140,000 140,500 1.0036 3,482 3,377 3,516 3,482 3,516 40 3,493.9 -1.96%
2006-04-06 0 1.020 1.000 1.020 1.010 1.030 150,000 153,300 1.0220 3,551 3,482 3,551 3,516 3,586 43 3,558.1 2.00%
2006-04-04 0 1.000 1.000 1.030 1.000 1.020 188,000 190,720 1.0145 3,482 3,482 3,586 3,482 3,551 54 3,531.9 -2.91%
2006-04-03 0 1.030 1.020 1.040 1.020 1.040 126,000 130,120 1.0327 3,586 3,551 3,621 3,551 3,621 36 3,595.3 0.00%
2006-03-31 0 1.030 1.030 1.040 1.030 1.030 126,000 129,780 1.0300 3,586 3,586 3,621 3,586 3,586 36 3,586.0 0.98%
2006-03-30 0 1.020 1.020 1.030 1.020 1.020 110,000 112,200 1.0200 3,551 3,551 3,586 3,551 3,551 32 3,551.1 -0.97%
2006-03-29 0 1.030 1.000 1.030 1.020 1.030 224,000 228,580 1.0204 3,586 3,482 3,586 3,551 3,586 64 3,552.7 0.98%
2006-03-28 0 1.020 1.000 1.030 1.000 1.020 260,000 264,100 1.0158 3,551 3,482 3,586 3,482 3,551 75 3,536.4 0.00%
2006-03-27 0 1.020 1.000 1.030 1.020 1.020 92,000 93,840 1.0200 3,551 3,482 3,586 3,551 3,551 26 3,551.1 0.00%
2006-03-24 0 1.020 1.000 1.030 1.020 1.020 144,000 146,880 1.0200 3,551 3,482 3,586 3,551 3,551 41 3,551.1 0.00%
2006-03-23 0 1.020 1.000 1.030 1.020 1.020 186,000 189,720 1.0200 3,551 3,482 3,586 3,551 3,551 53 3,551.1 0.00%
2006-03-22 0 1.020 1.000 1.030 1.020 1.020 142,000 144,840 1.0200 3,551 3,482 3,586 3,551 3,551 41 3,551.1 -0.97%
2006-03-21 0 1.030 1.010 1.030 1.020 1.030 222,000 226,460 1.0201 3,586 3,516 3,586 3,551 3,586 64 3,551.5 0.98%
2006-03-20 0 1.020 1.010 1.030 1.020 1.020 240,000 244,800 1.0200 3,551 3,516 3,586 3,551 3,551 69 3,551.1 -0.97%
2006-03-17 0 1.030 1.000 1.030 1.030 1.030 140,000 144,200 1.0300 3,586 3,482 3,586 3,586 3,586 40 3,586.0 0.00%
2006-03-16 0 1.030 1.000 1.040 1.030 1.030 240,000 247,200 1.0300 3,586 3,482 3,621 3,586 3,586 69 3,586.0 0.98%
2006-03-15 0 1.020 1.000 1.030 1.010 1.020 380,000 386,600 1.0174 3,551 3,482 3,586 3,516 3,551 109 3,542.0 -0.97%
2006-03-14 0 1.030 1.000 1.030 1.000 1.030 110,000 111,200 1.0109 3,586 3,482 3,586 3,482 3,586 32 3,519.5 3.00%
2006-03-13 0 1.000 0.990 1.030 1.000 1.030 110,000 111,500 1.0136 3,482 3,447 3,586 3,482 3,586 32 3,529.0 -1.96%
2006-03-10 0 1.020 0.990 1.030 0.990 1.030 156,000 158,740 1.0176 3,551 3,447 3,586 3,447 3,586 45 3,542.7 0.00%
2006-03-09 0 1.020 0.990 1.020 1.020 1.020 104,000 106,080 1.0200 3,551 3,447 3,551 3,551 3,551 30 3,551.1 0.00%
2006-03-08 0 1.020 0.990 1.030 1.010 1.030 126,000 129,200 1.0254 3,551 3,447 3,586 3,516 3,586 36 3,569.9 0.99%
2006-03-07 0 1.010 0.980 1.010 0.990 1.010 170,000 169,800 0.9988 3,516 3,412 3,516 3,447 3,516 49 3,477.4 -1.94%
2006-03-06 0 1.030 1.000 1.030 1.000 1.030 134,000 135,620 1.0121 3,586 3,482 3,586 3,482 3,586 38 3,523.6 0.00%
2006-03-03 0 1.030 1.000 1.030 1.000 1.030 192,000 197,040 1.0263 3,586 3,482 3,586 3,482 3,586 55 3,572.9 0.00%
2006-03-02 0 1.030 1.010 1.040 1.030 1.030 206,000 212,180 1.0300 3,586 3,516 3,621 3,586 3,586 59 3,586.0 0.00%
2006-03-01 0 1.030 1.010 1.040 1.010 1.030 214,000 218,340 1.0203 3,586 3,516 3,621 3,516 3,586 61 3,552.1 0.00%
2006-02-28 0 1.030 1.020 1.030 1.030 1.040 134,000 138,060 1.0303 3,586 3,551 3,586 3,586 3,621 38 3,587.0 0.00%
2006-02-27 0 1.030 1.010 1.030 1.010 1.040 120,000 122,900 1.0242 3,586 3,516 3,586 3,516 3,621 34 3,565.6 -0.96%
2006-02-24 0 1.040 1.010 1.050 1.020 1.040 250,000 257,920 1.0317 3,621 3,516 3,656 3,551 3,621 72 3,591.8 0.97%
2006-02-23 0 1.030 1.000 1.030 1.020 1.030 232,000 237,660 1.0244 3,586 3,482 3,586 3,551 3,586 67 3,566.4 0.98%
2006-02-22 0 1.020 1.000 1.040 1.000 1.020 270,000 274,100 1.0152 3,551 3,482 3,621 3,482 3,551 78 3,534.4 -0.97%
2006-02-21 0 1.030 1.010 1.030 1.030 1.040 100,000 103,500 1.0350 3,586 3,516 3,586 3,586 3,621 29 3,603.4 0.00%
2006-02-20 0 1.030 1.000 1.050 1.030 1.030 86,000 88,580 1.0300 3,586 3,482 3,656 3,586 3,586 25 3,586.0 0.00%
2006-02-17 0 1.030 1.020 1.040 1.020 1.030 182,000 186,960 1.0273 3,586 3,551 3,621 3,551 3,586 52 3,576.4 0.98%
2006-02-16 0 1.020 1.000 1.020 1.020 1.040 150,000 155,000 1.0333 3,551 3,482 3,551 3,551 3,621 43 3,597.6 0.00%
2006-02-15 0 1.020 1.000 1.030 1.020 1.040 188,000 192,960 1.0264 3,551 3,482 3,586 3,551 3,621 54 3,573.4 -0.97%
2006-02-14 0 1.030 1.000 1.030 1.010 1.030 188,000 191,980 1.0212 3,586 3,482 3,586 3,516 3,586 54 3,555.2 0.00%
2006-02-13 0 1.030 1.030 1.040 1.030 1.040 90,000 93,200 1.0356 3,586 3,586 3,621 3,586 3,621 26 3,605.3 -0.96%
2006-02-10 0 1.040 1.040 1.050 1.010 1.040 172,000 178,820 1.0397 3,621 3,621 3,656 3,516 3,621 49 3,619.6 0.00%
2006-02-09 0 1.040 1.010 1.050 1.040 1.040 160,000 166,400 1.0400 3,621 3,516 3,656 3,621 3,621 46 3,620.8 0.00%
2006-02-08 0 1.040 1.020 1.050 1.040 1.050 178,000 185,820 1.0439 3,621 3,551 3,656 3,621 3,656 51 3,634.5 -0.95%
2006-02-07 0 1.050 1.030 1.050 1.040 1.050 158,000 165,400 1.0468 3,656 3,586 3,656 3,621 3,656 45 3,644.6 0.00%
2006-02-06 0 1.050 1.030 1.050 1.040 1.050 120,000 125,600 1.0467 3,656 3,586 3,656 3,621 3,656 34 3,644.0 1.94%
2006-02-03 0 1.030 1.030 1.050 1.030 1.040 54,000 56,120 1.0393 3,586 3,586 3,656 3,586 3,621 16 3,618.2 0.98%
2006-02-02 0 1.020 1.010 1.060 1.020 1.050 140,000 144,300 1.0307 3,551 3,516 3,690 3,551 3,656 40 3,588.4 -2.86%
2006-02-01 0 1.050 1.050 1.060 1.020 1.060 2,792,000 2,824,800 1.0117 3,656 3,656 3,690 3,551 3,690 802 3,522.4 2.94%
2006-01-27 0 1.020 1.010 1.030 1.020 1.020 102,000 104,040 1.0200 3,551 3,516 3,586 3,551 3,551 29 3,551.1 0.00%
2006-01-26 0 1.020 1.000 1.060 1.020 1.060 188,000 194,560 1.0349 3,551 3,482 3,690 3,551 3,690 54 3,603.0 -0.97%
2006-01-25 0 1.030 1.000 1.040 1.010 1.040 130,000 133,800 1.0292 3,586 3,482 3,621 3,516 3,621 37 3,583.3 -0.96%
2006-01-24 0 1.040 1.000 1.050 1.010 1.040 140,000 143,700 1.0264 3,621 3,482 3,656 3,516 3,621 40 3,573.5 1.96%
2006-01-23 0 1.020 1.020 1.050 1.020 1.050 172,000 176,940 1.0287 3,551 3,551 3,656 3,551 3,656 49 3,581.5 -2.86%
2006-01-20 0 1.050 1.050 1.080 1.020 1.080 166,000 173,400 1.0446 3,656 3,656 3,760 3,551 3,760 48 3,636.7 0.96%
2006-01-19 0 1.040 1.040 1.060 1.040 1.050 142,000 148,880 1.0485 3,621 3,621 3,690 3,621 3,656 41 3,650.2 -2.80%
2006-01-18 0 1.070 1.030 1.080 1.070 1.090 164,000 177,080 1.0798 3,725 3,586 3,760 3,725 3,795 47 3,759.2 -0.93%
2006-01-17 0 1.080 1.030 1.080 1.030 1.080 204,000 217,480 1.0661 3,760 3,586 3,760 3,586 3,760 59 3,711.6 1.89%
2006-01-16 0 1.060 1.050 1.070 1.060 1.060 210,000 222,600 1.0600 3,690 3,656 3,725 3,690 3,690 60 3,690.4 -0.93%
2006-01-13 0 1.070 1.060 1.080 1.060 1.080 190,000 203,600 1.0716 3,725 3,690 3,760 3,690 3,760 55 3,730.7 2.88%
2006-01-12 0 1.040 1.030 1.050 1.040 1.050 170,000 177,100 1.0418 3,621 3,586 3,656 3,621 3,656 49 3,626.9 0.00%
2006-01-11 0 1.040 1.030 1.050 1.020 1.040 180,000 185,500 1.0306 3,621 3,586 3,656 3,551 3,621 52 3,587.9 0.00%
2006-01-10 0 1.040 1.020 1.040 1.030 1.050 120,000 125,200 1.0433 3,621 3,551 3,621 3,586 3,656 34 3,632.4 -0.95%
2006-01-09 0 1.050 1.030 1.050 1.030 1.050 120,000 124,400 1.0367 3,656 3,586 3,656 3,586 3,656 34 3,609.2 1.94%
2006-01-06 0 1.030 1.030 1.070 1.030 1.110 348,000 365,820 1.0512 3,586 3,586 3,725 3,586 3,864 100 3,659.8 -7.21%
2006-01-05 0 1.110 1.030 1.120 1.060 1.110 198,000 219,680 1.1095 3,864 3,586 3,899 3,690 3,864 57 3,862.7 1.83%
2006-01-04 0 1.090 1.030 1.090 1.070 1.090 150,000 161,700 1.0780 3,795 3,586 3,795 3,725 3,795 43 3,753.1 1.87%
2006-01-03 0 1.070 1.050 1.100 1.060 1.070 190,000 202,300 1.0647 3,725 3,656 3,830 3,690 3,725 55 3,706.9 0.94%
2005-12-30 0 1.060 1.050 1.080 1.050 1.060 96,000 101,200 1.0542 3,690 3,656 3,760 3,656 3,690 28 3,670.1 1.92%
2005-12-29 0 1.040 1.030 1.040 1.050 1.080 114,000 121,900 1.0693 3,621 3,586 3,621 3,656 3,760 33 3,722.8 -4.59%
2005-12-28 0 1.090 1.070 1.100 1.050 1.100 160,000 172,500 1.0781 3,795 3,725 3,830 3,656 3,830 46 3,753.5 -0.91%
2005-12-23 0 1.100 1.050 1.130 1.100 1.120 104,000 115,480 1.1104 3,830 3,656 3,934 3,830 3,899 30 3,865.8 -1.79%
2005-12-22 0 1.120 1.090 1.120 1.090 1.240 218,000 255,740 1.1731 3,899 3,795 3,899 3,795 4,317 63 4,084.2 0.00%
2005-12-21 0 1.120 1.080 1.150 1.010 1.250 190,000 214,400 1.1284 3,899 3,760 4,004 3,516 4,352 55 3,928.6 -7.44%
2005-12-20 0 1.210 1.190 1.220 1.200 1.220 206,000 250,120 1.2142 4,213 4,143 4,247 4,178 4,247 59 4,227.2 1.68%
2005-12-19 0 1.190 1.130 1.200 1.190 1.260 204,000 255,580 1.2528 4,143 3,934 4,178 4,143 4,387 59 4,361.8 -6.30%
2005-12-16 0 1.270 1.210 1.270 1.260 1.270 200,000 253,600 1.2680 4,422 4,213 4,422 4,387 4,422 57 4,414.5 2.42%
2005-12-15 0 1.240 1.190 1.250 1.240 1.250 200,000 248,400 1.2420 4,317 4,143 4,352 4,317 4,352 57 4,324.0 -0.80%
2005-12-14 0 1.250 1.160 1.260 1.220 1.260 88,000 109,180 1.2407 4,352 4,039 4,387 4,247 4,387 25 4,319.4 -0.79%
2005-12-13 0 1.260 1.130 1.260 1.230 1.260 100,000 124,500 1.2450 4,387 3,934 4,387 4,282 4,387 29 4,334.5 -3.08%
2005-12-12 0 1.300 1.100 1.300 1.180 1.300 142,000 179,720 1.2656 4,526 3,830 4,526 4,108 4,526 41 4,406.3 10.17%
2005-12-09 0 1.180 1.100 1.190 1.180 1.220 166,000 198,200 1.1940 4,108 3,830 4,143 4,108 4,247 48 4,156.8 -0.84%
2005-12-08 0 1.190 1.150 1.190 1.100 1.200 318,000 369,060 1.1606 4,143 4,004 4,143 3,830 4,178 91 4,040.5 19.00%
2005-12-07 0 1.000 0.960 1.170 1.000 1.140 220,000 238,500 1.0841 3,482 3,342 4,073 3,482 3,969 63 3,774.3 -13.04%
2005-12-06 0 1.150 1.110 1.210 1.140 1.150 150,000 172,000 1.1467 4,004 3,864 4,213 3,969 4,004 43 3,992.1 2.68%
2005-12-05 0 1.120 1.100 1.190 1.120 1.120 140,000 156,800 1.1200 3,899 3,830 4,143 3,899 3,899 40 3,899.3 -2.61%
2005-12-02 0 1.150 1.100 1.190 1.140 1.190 242,000 280,480 1.1590 4,004 3,830 4,143 3,969 4,143 70 4,035.1 0.00%
2005-12-01 0 1.150 1.110 1.160 1.150 1.170 182,000 209,900 1.1533 4,004 3,864 4,039 4,004 4,073 52 4,015.2 0.00%
2005-11-30 0 1.150 1.050 1.150 1.100 1.200 130,000 150,800 1.1600 4,004 3,656 4,004 3,830 4,178 37 4,038.5 -1.71%
2005-11-29 0 1.170 1.110 1.170 1.160 1.170 170,000 197,500 1.1618 4,073 3,864 4,073 4,039 4,073 49 4,044.7 1.74%
2005-11-28 0 1.150 1.130 1.210 1.130 1.150 170,000 194,000 1.1412 4,004 3,934 4,213 3,934 4,004 49 3,973.0 1.77%
2005-11-25 0 1.130 1.110 1.210 1.110 1.130 96,000 108,100 1.1260 3,934 3,864 4,213 3,864 3,934 28 3,920.3 0.89%
2005-11-24 0 1.120 1.120 1.180 1.120 1.130 76,000 85,520 1.1253 3,899 3,899 4,108 3,899 3,934 22 3,917.6 -5.08%
2005-11-23 0 1.180 1.120 1.180 1.100 1.200 208,000 245,380 1.1797 4,108 3,899 4,108 3,830 4,178 60 4,107.2 9.26%
2005-11-22 0 1.080 1.000 1.080 1.080 1.220 286,000 320,260 1.1198 3,760 3,482 3,760 3,760 4,247 82 3,898.6 -4.42%
2005-11-21 0 1.130 1.130 1.280 1.100 1.200 726,000 820,240 1.1298 3,934 3,934 4,456 3,830 4,178 209 3,933.4 -5.04%
2005-11-18 0 1.190 1.110 1.280 1.170 1.190 268,000 315,360 1.1767 4,143 3,864 4,456 4,073 4,143 77 4,096.7 2.59%
2005-11-17 0 1.160 1.110 1.180 1.160 1.170 190,000 221,800 1.1674 4,039 3,864 4,108 4,039 4,073 55 4,064.2 -0.85%
2005-11-16 0 1.170 1.150 1.170 1.140 1.170 200,000 231,000 1.1550 4,073 4,004 4,073 3,969 4,073 57 4,021.1 2.63%
2005-11-15 0 1.140 1.100 1.280 1.130 1.140 166,000 187,840 1.1316 3,969 3,830 4,456 3,934 3,969 48 3,939.6 3.64%
2005-11-14 0 1.100 1.080 1.160 1.100 1.170 160,000 179,500 1.1219 3,830 3,760 4,039 3,830 4,073 46 3,905.8 -5.98%
2005-11-11 0 1.170 1.070 1.190 1.120 1.170 120,000 137,340 1.1445 4,073 3,725 4,143 3,899 4,073 34 3,984.6 4.46%
2005-11-10 0 1.120 1.060 1.130 1.080 1.140 200,000 222,600 1.1130 3,899 3,690 3,934 3,760 3,969 57 3,874.9 -0.88%
2005-11-09 0 1.130 1.070 1.140 1.070 1.130 232,000 252,540 1.0885 3,934 3,725 3,969 3,725 3,934 67 3,789.7 3.67%
2005-11-08 0 1.090 1.070 1.090 1.090 1.160 134,000 150,360 1.1221 3,795 3,725 3,795 3,795 4,039 38 3,906.6 -6.03%
2005-11-07 0 1.160 1.090 1.180 1.090 1.170 200,000 229,780 1.1489 4,039 3,795 4,108 3,795 4,073 57 3,999.9 0.00%
2005-11-04 0 1.160 1.100 1.170 1.160 1.160 190,000 220,400 1.1600 4,039 3,830 4,073 4,039 4,039 55 4,038.5 5.45%
2005-11-03 0 1.100 - 1.200 1.100 1.170 322,000 366,380 1.1378 3,830 - 4,178 3,830 4,073 92 3,961.3 -3.51%
2005-11-02 0 1.140 1.140 1.150 1.140 1.160 156,000 180,040 1.1541 3,969 3,969 4,004 3,969 4,039 45 4,018.0 -1.72%
2005-11-01 0 1.160 1.090 1.170 1.130 1.160 130,000 149,800 1.1523 4,039 3,795 4,073 3,934 4,039 37 4,011.8 2.65%
2005-10-31 0 1.130 1.100 1.170 1.090 1.140 232,000 260,280 1.1219 3,934 3,830 4,073 3,795 3,969 67 3,905.9 0.00%
2005-10-28 0 1.130 1.090 1.130 1.130 1.140 200,000 226,300 1.1315 3,934 3,795 3,934 3,934 3,969 57 3,939.3 -0.88%
2005-10-27 0 1.140 1.090 1.140 1.140 1.140 120,000 136,800 1.1400 3,969 3,795 3,969 3,969 3,969 34 3,968.9 0.00%
2005-10-26 0 1.140 1.100 1.150 1.100 1.150 140,000 159,000 1.1357 3,969 3,830 4,004 3,830 4,004 40 3,954.0 -1.72%
2005-10-25 0 1.160 1.150 1.170 1.160 1.160 130,000 150,800 1.1600 4,039 4,004 4,073 4,039 4,039 37 4,038.5 0.87%
2005-10-24 0 1.150 1.100 1.170 1.150 1.170 110,000 127,500 1.1591 4,004 3,830 4,073 4,004 4,073 32 4,035.4 -1.71%
2005-10-21 0 1.170 1.100 1.180 1.170 1.170 100,000 117,000 1.1700 4,073 3,830 4,108 4,073 4,073 29 4,073.4 -0.85%
2005-10-20 0 1.180 1.100 1.190 1.120 1.190 108,000 126,800 1.1741 4,108 3,830 4,143 3,899 4,143 31 4,087.5 0.85%
2005-10-19 0 1.170 1.090 1.180 1.150 1.180 130,000 151,860 1.1682 4,073 3,795 4,108 4,004 4,108 37 4,066.9 -0.85%
2005-10-18 0 1.180 1.050 1.210 1.100 1.230 246,000 284,840 1.1579 4,108 3,656 4,213 3,830 4,282 71 4,031.2 -6.35%
2005-10-17 0 1.260 1.140 1.270 1.140 1.260 192,000 239,400 1.2469 4,387 3,969 4,422 3,969 4,387 55 4,341.0 5.88%
2005-10-14 0 1.190 1.140 1.200 1.140 1.230 172,000 207,900 1.2087 4,143 3,969 4,178 3,969 4,282 49 4,208.2 -1.65%
2005-10-13 0 1.210 1.140 1.220 1.200 1.220 160,000 193,400 1.2088 4,213 3,969 4,247 4,178 4,247 46 4,208.3 -0.82%
2005-10-12 0 1.220 1.140 1.240 1.200 1.320 106,000 134,740 1.2711 4,247 3,969 4,317 4,178 4,596 30 4,425.5 -8.27%
2005-10-10 0 1.330 1.230 1.340 1.330 1.350 170,000 227,400 1.3376 4,630 4,282 4,665 4,630 4,700 49 4,657.0 -0.75%
2005-10-07 0 1.340 1.280 1.340 1.200 1.340 214,000 273,340 1.2773 4,665 4,456 4,665 4,178 4,665 61 4,446.9 8.94%
2005-10-06 0 1.230 1.200 1.240 1.230 1.230 170,000 209,100 1.2300 4,282 4,178 4,317 4,282 4,282 49 4,282.3 2.50%
2005-10-05 0 1.200 1.200 1.290 1.200 1.300 256,000 323,800 1.2648 4,178 4,178 4,491 4,178 4,526 74 4,403.6 -0.83%
2005-10-04 0 1.210 1.170 1.220 1.160 1.210 202,000 237,840 1.1774 4,213 4,073 4,247 4,039 4,213 58 4,099.2 3.42%
2005-10-03 0 1.170 1.150 1.170 1.140 1.170 230,000 266,500 1.1587 4,073 4,004 4,073 3,969 4,073 66 4,034.0 0.86%
2005-09-30 0 1.160 1.140 1.170 1.150 1.160 180,000 208,500 1.1583 4,039 3,969 4,073 4,004 4,039 52 4,032.7 1.75%
2005-09-29 0 1.140 1.120 1.150 1.140 1.200 372,000 436,580 1.1736 3,969 3,899 4,004 3,969 4,178 107 4,085.9 -0.87%
2005-09-28 0 1.150 1.100 1.160 1.140 1.150 262,000 300,680 1.1476 4,004 3,830 4,039 3,969 4,004 75 3,995.5 0.00%
2005-09-27 0 1.150 1.060 1.170 1.060 1.150 382,000 416,220 1.0896 4,004 3,690 4,073 3,690 4,004 110 3,793.4 2.68%
2005-09-26 0 1.120 1.110 1.130 1.120 1.170 260,000 296,500 1.1404 3,899 3,864 3,934 3,899 4,073 75 3,970.3 -3.45%
2005-09-23 0 1.160 1.130 1.170 1.140 1.160 140,000 161,600 1.1543 4,039 3,934 4,073 3,969 4,039 40 4,018.7 0.87%
2005-09-22 0 1.150 1.130 1.150 1.170 1.180 208,000 244,540 1.1757 4,004 3,934 4,004 4,073 4,108 60 4,093.1 0.88%
2005-09-21 0 1.140 1.130 1.150 1.140 1.170 380,000 438,000 1.1526 3,969 3,934 4,004 3,969 4,073 109 4,012.9 -2.56%
2005-09-20 0 1.170 1.150 1.180 1.150 1.170 190,000 219,600 1.1558 4,073 4,004 4,108 4,004 4,073 55 4,023.9 0.86%
2005-09-16 0 1.160 1.120 1.170 1.160 1.180 220,000 257,280 1.1695 4,039 3,899 4,073 4,039 4,108 63 4,071.5 1.58%
2005-09-15 0 1.170 1.140 1.180 1.140 1.170 266,000 309,600 1.1639 3,976 3,874 4,010 3,874 3,976 78 3,955.2 -0.85%
2005-09-14 0 1.180 1.170 1.180 1.150 1.180 282,000 328,340 1.1643 4,010 3,976 4,010 3,908 4,010 83 3,956.6 0.85%
2005-09-13 0 1.170 1.130 1.170 1.140 1.170 330,000 380,700 1.1536 3,976 3,840 3,976 3,874 3,976 97 3,920.3 0.86%
2005-09-12 0 1.160 1.140 1.180 1.160 1.190 200,000 236,500 1.1825 3,942 3,874 4,010 3,942 4,044 59 4,018.4 -1.69%
2005-09-09 0 1.180 1.140 1.200 1.150 1.180 306,000 356,260 1.1642 4,010 3,874 4,078 3,908 4,010 90 3,956.3 0.85%
2005-09-08 0 1.170 1.130 1.170 1.170 1.170 206,000 241,020 1.1700 3,976 3,840 3,976 3,976 3,976 61 3,975.9 1.74%
2005-09-07 0 1.150 1.120 1.180 1.140 1.180 488,000 565,400 1.1586 3,908 3,806 4,010 3,874 4,010 144 3,937.2 -0.86%
2005-09-06 0 1.160 1.170 1.180 1.140 1.170 400,000 463,500 1.1588 3,942 3,976 4,010 3,874 3,976 118 3,937.7 0.00%
2005-09-05 0 1.160 1.130 1.160 1.160 1.190 200,000 236,100 1.1805 3,942 3,840 3,942 3,942 4,044 59 4,011.6 0.87%
2005-09-02 0 1.150 1.150 1.200 1.150 1.210 268,000 314,100 1.1720 3,908 3,908 4,078 3,908 4,112 79 3,982.7 -2.54%
2005-09-01 0 1.180 1.160 1.190 1.160 1.200 170,000 202,400 1.1906 4,010 3,942 4,044 3,942 4,078 50 4,045.8 -0.84%
2005-08-31 0 1.190 1.160 1.210 1.180 1.190 170,000 201,400 1.1847 4,044 3,942 4,112 4,010 4,044 50 4,025.9 0.00%
2005-08-30 0 1.190 1.150 1.190 1.150 1.210 220,000 260,500 1.1841 4,044 3,908 4,044 3,908 4,112 65 4,023.8 -0.83%
2005-08-29 0 1.200 1.160 1.220 1.180 1.220 210,000 251,600 1.1981 4,078 3,942 4,146 4,010 4,146 62 4,071.4 0.84%
2005-08-26 0 1.190 1.190 1.200 1.180 1.210 274,000 327,160 1.1940 4,044 4,044 4,078 4,010 4,112 81 4,057.5 0.00%
2005-08-25 0 1.190 1.140 1.200 1.160 1.190 414,000 487,660 1.1779 4,044 3,874 4,078 3,942 4,044 122 4,002.8 2.59%
2005-08-24 0 1.160 1.130 1.160 1.130 1.170 402,000 465,860 1.1589 3,942 3,840 3,942 3,840 3,976 118 3,938.0 -0.85%
2005-08-23 0 1.170 1.120 1.180 1.130 1.170 250,000 285,600 1.1424 3,976 3,806 4,010 3,840 3,976 74 3,882.1 1.74%
2005-08-22 0 1.150 1.100 1.150 1.120 1.150 210,000 238,400 1.1352 3,908 3,738 3,908 3,806 3,908 62 3,857.8 2.68%
2005-08-19 0 1.120 1.110 1.120 1.120 1.190 302,000 347,040 1.1491 3,806 3,772 3,806 3,806 4,044 89 3,905.0 -4.27%
2005-08-18 0 1.170 1.140 1.180 1.150 1.250 342,000 409,680 1.1979 3,976 3,874 4,010 3,908 4,248 101 4,070.7 2.63%
2005-08-17 0 1.140 1.140 1.260 1.140 1.260 210,000 253,780 1.2085 3,874 3,874 4,282 3,874 4,282 62 4,106.6 -5.00%
2005-08-16 0 1.200 1.160 1.200 1.160 1.200 228,000 270,280 1.1854 4,078 3,942 4,078 3,942 4,078 67 4,028.3 1.69%
2005-08-15 0 1.180 1.150 1.200 1.150 1.230 208,000 248,300 1.1938 4,010 3,908 4,078 3,908 4,180 61 4,056.6 -4.07%
2005-08-12 0 1.230 1.200 1.240 1.180 1.260 276,000 337,900 1.2243 4,180 4,078 4,214 4,010 4,282 81 4,160.3 -2.38%
2005-08-11 0 1.260 1.220 1.330 1.230 1.260 180,000 223,660 1.2426 4,282 4,146 4,520 4,180 4,282 53 4,222.4 2.44%
2005-08-10 0 1.230 1.200 1.250 1.160 1.230 298,000 355,260 1.1921 4,180 4,078 4,248 3,942 4,180 88 4,051.1 2.50%
2005-08-09 0 1.200 1.200 1.210 1.200 1.220 210,000 254,200 1.2105 4,078 4,078 4,112 4,078 4,146 62 4,113.4 -0.83%
2005-08-08 0 1.210 1.180 1.220 1.210 1.220 210,000 254,800 1.2133 4,112 4,010 4,146 4,112 4,146 62 4,123.1 0.83%
2005-08-05 0 1.200 1.180 1.210 1.190 1.220 272,000 326,180 1.1992 4,078 4,010 4,112 4,044 4,146 80 4,075.1 -0.83%
2005-08-04 0 1.210 1.180 1.210 1.190 1.220 222,000 268,100 1.2077 4,112 4,010 4,112 4,044 4,146 65 4,103.8 0.00%
2005-08-03 0 1.210 1.180 1.210 1.210 1.230 152,000 185,120 1.2179 4,112 4,010 4,112 4,112 4,180 45 4,138.6 5.22%
2005-08-02 0 1.150 1.140 1.210 1.150 1.210 252,000 302,400 1.2000 3,908 3,874 4,112 3,908 4,112 74 4,077.8 -5.74%
2005-08-01 0 1.220 1.190 1.230 1.220 1.230 166,000 203,020 1.2230 4,146 4,044 4,180 4,146 4,180 49 4,156.0 0.83%
2005-07-29 0 1.210 1.070 1.220 1.140 1.210 184,000 215,680 1.1722 4,112 3,636 4,146 3,874 4,112 54 3,983.3 2.54%
2005-07-28 0 1.180 1.120 1.190 1.170 1.180 270,000 317,900 1.1774 4,010 3,806 4,044 3,976 4,010 79 4,001.1 -0.84%
2005-07-27 0 1.190 1.120 1.190 1.180 1.190 202,000 239,280 1.1846 4,044 3,806 4,044 4,010 4,044 59 4,025.3 1.71%
2005-07-26 0 1.170 1.120 1.180 1.150 1.180 240,000 279,300 1.1638 3,976 3,806 4,010 3,908 4,010 71 3,954.6 0.00%
2005-07-25 0 1.170 1.120 1.190 1.150 1.170 200,000 231,700 1.1585 3,976 3,806 4,044 3,908 3,976 59 3,936.8 -1.68%
2005-07-22 0 1.190 1.150 1.200 1.190 1.240 238,000 289,680 1.2171 4,044 3,908 4,078 4,044 4,214 70 4,136.1 -2.46%
2005-07-21 0 1.220 1.150 1.220 1.170 1.240 206,000 249,240 1.2099 4,146 3,908 4,146 3,976 4,214 61 4,111.5 0.83%
2005-07-20 0 1.210 1.150 1.220 1.150 1.250 248,000 302,100 1.2181 4,112 3,908 4,146 3,908 4,248 73 4,139.5 0.83%
2005-07-19 0 1.200 1.150 1.210 1.170 1.200 260,000 305,400 1.1746 4,078 3,908 4,112 3,976 4,078 77 3,991.6 0.84%
2005-07-18 0 1.190 1.150 1.200 1.190 1.210 250,000 299,900 1.1996 4,044 3,908 4,078 4,044 4,112 74 4,076.5 -1.65%
2005-07-15 0 1.210 1.150 1.220 1.150 1.270 284,000 346,580 1.2204 4,112 3,908 4,146 3,908 4,316 84 4,147.0 1.68%
2005-07-14 0 1.190 1.090 1.200 1.180 1.270 266,000 327,640 1.2317 4,044 3,704 4,078 4,010 4,316 78 4,185.6 -4.03%
2005-07-13 0 1.240 1.190 1.250 1.240 1.280 268,000 336,500 1.2556 4,214 4,044 4,248 4,214 4,350 79 4,266.8 0.81%
2005-07-12 0 1.230 1.190 1.240 1.200 1.230 230,000 276,600 1.2026 4,180 4,044 4,214 4,078 4,180 68 4,086.7 0.00%
2005-07-11 0 1.230 1.150 1.240 1.220 1.230 150,000 184,000 1.2267 4,180 3,908 4,214 4,146 4,180 44 4,168.4 -0.81%
2005-07-08 0 1.240 1.130 1.240 1.240 1.260 142,000 177,280 1.2485 4,214 3,840 4,214 4,214 4,282 42 4,242.5 2.48%
2005-07-07 0 1.210 1.120 1.220 1.180 1.250 230,000 282,580 1.2286 4,112 3,806 4,146 4,010 4,248 68 4,175.0 1.68%
2005-07-06 0 1.190 1.140 1.190 1.190 1.230 210,000 252,800 1.2038 4,044 3,874 4,044 4,044 4,180 62 4,090.8 0.00%
2005-07-05 0 1.190 1.140 1.200 1.140 1.190 260,000 304,500 1.1712 4,044 3,874 4,078 3,874 4,044 77 3,979.8 2.59%
2005-07-04 0 1.160 1.110 1.150 1.160 1.220 156,000 183,980 1.1794 3,942 3,772 3,908 3,942 4,146 46 4,007.7 -4.13%
2005-06-30 0 1.210 1.150 1.220 1.210 1.240 290,000 355,700 1.2266 4,112 3,908 4,146 4,112 4,214 85 4,168.1 3.42%
2005-06-29 0 1.170 1.130 1.180 1.170 1.190 250,000 294,600 1.1784 3,976 3,840 4,010 3,976 4,044 74 4,004.4 -1.68%
2005-06-28 0 1.190 1.150 1.200 1.160 1.190 220,000 260,500 1.1841 4,044 3,908 4,078 3,942 4,044 65 4,023.8 -0.83%
2005-06-27 0 1.200 1.120 1.200 1.110 1.200 190,000 219,140 1.1534 4,078 3,806 4,078 3,772 4,078 56 3,919.4 0.84%
2005-06-24 0 1.190 1.150 1.200 1.180 1.200 172,000 204,580 1.1894 4,044 3,908 4,078 4,010 4,078 51 4,041.9 2.59%
2005-06-23 0 1.160 1.150 1.160 1.180 1.200 164,000 193,860 1.1821 3,942 3,908 3,942 4,010 4,078 48 4,016.9 -3.33%
2005-06-22 0 1.200 1.100 1.210 1.100 1.200 232,000 274,160 1.1817 4,078 3,738 4,112 3,738 4,078 68 4,015.7 4.35%
2005-06-21 0 1.150 1.060 1.160 1.100 1.170 125,000 145,000 1.1600 3,908 3,602 3,942 3,738 3,976 37 3,941.9 -2.54%
2005-06-20 0 1.180 1.110 1.180 1.140 1.180 188,000 219,020 1.1650 4,010 3,772 4,010 3,874 4,010 55 3,958.9 -1.67%
2005-06-17 0 1.200 1.130 1.210 1.200 1.210 256,000 307,700 1.2020 4,078 3,840 4,112 4,078 4,112 75 4,084.5 -0.83%
2005-06-16 0 1.210 1.160 1.210 1.190 1.210 196,000 233,920 1.1935 4,112 3,942 4,112 4,044 4,112 58 4,055.6 0.83%
2005-06-15 0 1.200 1.160 1.210 1.200 1.210 200,000 240,100 1.2005 4,078 3,942 4,112 4,078 4,112 59 4,079.5 0.00%
2005-06-14 0 1.200 1.160 1.200 1.160 1.200 242,000 286,180 1.1826 4,078 3,942 4,078 3,942 4,078 71 4,018.6 3.45%
2005-06-13 0 1.160 1.100 1.200 1.090 1.160 194,000 214,700 1.1067 3,942 3,738 4,078 3,704 3,942 57 3,760.8 2.65%
2005-06-10 0 1.130 1.100 1.140 1.080 1.130 226,000 253,680 1.1225 3,840 3,738 3,874 3,670 3,840 67 3,814.4 -0.88%
2005-06-09 0 1.140 1.100 1.150 1.110 1.150 380,000 430,820 1.1337 3,874 3,738 3,908 3,772 3,908 112 3,852.7 -0.87%
2005-06-08 0 1.150 1.070 1.160 1.150 1.190 218,000 252,700 1.1592 3,908 3,636 3,942 3,908 4,044 64 3,939.1 0.00%
2005-06-07 0 1.150 1.100 1.160 1.140 1.150 228,000 261,600 1.1474 3,908 3,738 3,942 3,874 3,908 67 3,899.0 -0.86%
2005-06-06 0 1.160 1.150 1.170 1.160 1.170 240,000 279,200 1.1633 3,942 3,908 3,976 3,942 3,976 71 3,953.2 -1.69%
2005-06-03 0 1.180 1.120 1.190 1.170 1.180 434,000 511,620 1.1788 4,010 3,806 4,044 3,976 4,010 128 4,005.9 1.72%
2005-06-02 0 1.160 1.070 1.170 1.110 1.160 488,000 564,080 1.1559 3,942 3,636 3,976 3,772 3,942 144 3,928.0 -1.69%
2005-06-01 0 1.180 1.160 1.180 1.180 1.190 420,000 496,600 1.1824 4,010 3,942 4,010 4,010 4,044 124 4,018.0 0.00%
2005-05-31 0 1.180 1.160 1.190 1.170 1.180 470,000 553,500 1.1777 4,010 3,942 4,044 3,976 4,010 138 4,001.9 0.00%
2005-05-30 0 1.180 1.160 1.210 1.170 1.180 410,000 481,000 1.1732 4,010 3,942 4,112 3,976 4,010 121 3,986.7 -2.48%
2005-05-27 0 1.210 1.190 1.220 1.210 1.210 344,000 416,240 1.2100 4,112 4,044 4,146 4,112 4,112 101 4,111.8 0.00%
2005-05-26 0 1.210 1.110 1.220 1.190 1.210 602,000 720,980 1.1976 4,112 3,772 4,146 4,044 4,112 177 4,069.8 1.68%
2005-05-25 0 1.190 1.140 1.200 1.150 1.190 472,000 556,240 1.1785 4,044 3,874 4,078 3,908 4,044 139 4,004.7 0.85%
2005-05-24 0 1.180 1.150 1.200 1.180 1.180 268,000 316,240 1.1800 4,010 3,908 4,078 4,010 4,010 79 4,009.9 0.85%
2005-05-23 0 1.170 1.140 1.190 1.160 1.170 268,000 312,380 1.1656 3,976 3,874 4,044 3,942 3,976 79 3,960.9 -1.68%
2005-05-20 0 1.190 1.120 1.200 1.150 1.190 460,000 546,060 1.1871 4,044 3,806 4,078 3,908 4,044 135 4,033.9 2.59%
2005-05-19 0 1.160 1.140 1.170 1.150 1.180 448,000 521,880 1.1649 3,942 3,874 3,976 3,908 4,010 132 3,958.6 -2.52%
2005-05-18 0 1.190 1.070 1.200 1.140 1.190 378,000 437,880 1.1584 4,044 3,636 4,078 3,874 4,044 111 3,936.5 6.25%
2005-05-17 0 1.120 1.070 1.130 1.120 1.130 250,000 280,800 1.1232 3,806 3,636 3,840 3,806 3,840 74 3,816.8 -5.08%
2005-05-13 0 1.180 1.130 1.180 1.110 1.190 404,000 473,320 1.1716 4,010 3,840 4,010 3,772 4,044 119 3,981.3 -3.28%
2005-05-12 0 1.220 1.180 1.220 1.210 1.230 360,000 438,500 1.2181 4,146 4,010 4,146 4,112 4,180 106 4,139.2 0.00%
2005-05-11 0 1.220 1.180 1.220 1.200 1.230 314,000 380,620 1.2122 4,146 4,010 4,146 4,078 4,180 92 4,119.2 -3.17%
2005-05-10 0 1.260 1.230 1.270 1.260 1.300 342,000 440,840 1.2890 4,282 4,180 4,316 4,282 4,418 101 4,380.3 -3.08%
2005-05-09 0 1.300 1.230 1.310 1.230 1.300 450,000 569,900 1.2664 4,418 4,180 4,452 4,180 4,418 132 4,303.6 -0.76%
2005-05-06 0 1.310 1.240 1.330 1.270 1.330 540,000 707,520 1.3102 4,452 4,214 4,520 4,316 4,520 159 4,452.4 -1.50%
2005-05-05 0 1.330 1.200 1.330 1.280 1.400 438,000 590,060 1.3472 4,520 4,078 4,520 4,350 4,757 129 4,577.9 -0.75%
2005-05-04 0 1.340 1.300 1.340 1.270 1.400 550,000 733,300 1.3333 4,554 4,418 4,554 4,316 4,757 162 4,530.7 0.75%
2005-05-03 0 1.330 1.320 1.340 1.330 1.410 410,000 557,600 1.3600 4,520 4,486 4,554 4,520 4,791 121 4,621.5 -5.67%
2005-04-29 0 1.410 1.390 1.410 1.390 1.440 314,000 443,640 1.4129 4,791 4,723 4,791 4,723 4,893 92 4,801.2 -2.76%
2005-04-28 0 1.450 1.410 1.450 1.470 1.500 436,000 648,140 1.4866 4,927 4,791 4,927 4,995 5,097 128 5,051.6 2.84%
2005-04-27 0 1.410 1.380 1.420 1.380 1.420 464,000 655,620 1.4130 4,791 4,689 4,825 4,689 4,825 137 4,801.6 -1.40%
2005-04-26 0 1.430 1.420 1.440 1.420 1.500 502,000 725,180 1.4446 4,859 4,825 4,893 4,825 5,097 148 4,909.0 1.42%
2005-04-25 0 1.410 1.390 1.410 1.390 1.470 578,000 828,940 1.4342 4,791 4,723 4,791 4,723 4,995 170 4,873.5 1.44%
2005-04-22 0 1.390 1.370 1.400 1.390 1.400 516,000 720,000 1.3953 4,723 4,656 4,757 4,723 4,757 152 4,741.7 0.00%
2005-04-21 0 1.390 1.320 1.390 1.380 1.460 488,000 687,840 1.4095 4,723 4,486 4,723 4,689 4,961 144 4,789.8 0.00%
2005-04-20 0 1.390 1.330 1.390 1.380 1.390 420,000 583,200 1.3886 4,723 4,520 4,723 4,689 4,723 124 4,718.6 -1.42%
2005-04-19 0 1.410 1.260 1.410 1.310 1.450 532,000 726,080 1.3648 4,791 4,282 4,791 4,452 4,927 157 4,637.9 5.22%
2005-04-18 0 1.340 1.250 1.340 1.330 1.380 400,000 542,300 1.3558 4,554 4,248 4,554 4,520 4,689 118 4,607.1 -2.90%
2005-04-15 0 1.380 1.320 1.390 1.350 1.380 560,000 763,900 1.3641 4,689 4,486 4,723 4,588 4,689 165 4,635.5 -0.72%
2005-04-14 0 1.390 1.330 1.390 1.310 1.410 598,000 831,500 1.3905 4,723 4,520 4,723 4,452 4,791 176 4,725.1 1.46%
2005-04-13 0 1.370 1.350 1.370 1.360 1.370 496,000 676,200 1.3633 4,656 4,588 4,656 4,622 4,656 146 4,632.8 0.00%
2005-04-12 0 1.370 1.360 1.380 1.370 1.440 458,000 646,640 1.4119 4,656 4,622 4,689 4,656 4,893 135 4,797.8 -4.86%
2005-04-11 0 1.440 1.400 1.440 1.350 1.450 624,000 859,560 1.3775 4,893 4,757 4,893 4,588 4,927 184 4,681.0 5.11%
2005-04-08 0 1.370 1.330 1.380 1.370 1.380 626,000 858,420 1.3713 4,656 4,520 4,689 4,656 4,689 184 4,659.9 -1.44%
2005-04-07 0 1.390 1.340 1.400 1.390 1.470 668,000 950,220 1.4225 4,723 4,554 4,757 4,723 4,995 197 4,833.9 -2.80%
2005-04-06 0 1.430 1.360 1.440 1.430 1.500 238,000 347,020 1.4581 4,859 4,622 4,893 4,859 5,097 70 4,954.8 -3.38%
2005-04-04 0 1.480 1.460 1.500 1.450 1.480 300,000 439,460 1.4649 5,029 4,961 5,097 4,927 5,029 88 4,977.9 -3.27%
2005-04-01 0 1.530 1.400 1.540 1.470 1.590 376,000 580,860 1.5448 5,199 4,757 5,233 4,995 5,403 111 5,249.7 -4.38%
2005-03-31 0 1.600 1.580 1.600 1.600 1.640 338,000 547,160 1.6188 5,437 5,369 5,437 5,437 5,573 99 5,501.0 -1.84%
2005-03-30 0 1.630 1.600 1.640 1.620 1.650 410,000 671,800 1.6385 5,539 5,437 5,573 5,505 5,607 121 5,568.1 0.62%
2005-03-29 0 1.620 1.500 1.620 - - 0 0 - 5,505 5,097 5,505 - - 0 - -2.99%
2005-03-24 0 1.670 1.640 1.680 1.600 1.720 570,000 942,380 1.6533 5,675 5,573 5,709 5,437 5,845 168 5,618.2 2.45%
2005-03-23 0 1.630 1.540 1.630 1.630 1.640 302,000 493,260 1.6333 5,539 5,233 5,539 5,539 5,573 89 5,550.3 3.16%
2005-03-22 0 1.580 1.460 1.590 1.580 1.620 304,000 488,340 1.6064 5,369 4,961 5,403 5,369 5,505 89 5,458.8 -3.66%
2005-03-21 0 1.640 1.590 1.650 1.640 1.670 204,000 337,580 1.6548 5,573 5,403 5,607 5,573 5,675 60 5,623.3 -2.96%
2005-03-18 0 1.690 1.580 1.700 1.590 1.710 292,000 494,020 1.6918 5,743 5,369 5,777 5,403 5,811 86 5,749.2 0.00%
2005-03-17 0 1.690 1.640 1.700 1.670 1.690 532,000 897,080 1.6862 5,743 5,573 5,777 5,675 5,743 157 5,730.2 1.81%
2005-03-16 0 1.660 1.600 1.670 1.660 1.690 502,000 840,820 1.6749 5,641 5,437 5,675 5,641 5,743 148 5,691.8 -2.35%
2005-03-15 0 1.700 1.670 1.700 1.670 1.750 654,000 1,110,380 1.6978 5,777 5,675 5,777 5,675 5,947 192 5,769.5 6.92%
2005-03-14 0 1.590 1.530 1.590 1.550 1.610 710,000 1,125,840 1.5857 5,403 5,199 5,403 5,267 5,471 209 5,388.5 -5.92%
2005-03-11 0 1.690 1.560 1.700 1.600 1.800 460,000 809,960 1.7608 5,743 5,301 5,777 5,437 6,117 135 5,983.5 -1.17%
2005-03-10 0 1.710 1.570 1.720 1.590 1.730 802,000 1,359,720 1.6954 5,811 5,335 5,845 5,403 5,879 236 5,761.3 0.59%
2005-03-09 0 1.700 1.560 1.700 1.600 1.780 1,000,000 1,740,860 1.7409 5,777 5,301 5,777 5,437 6,049 294 5,915.8 -2.30%
2005-03-08 0 1.740 1.710 1.750 1.720 1.770 1,188,000 2,061,300 1.7351 5,913 5,811 5,947 5,845 6,015 350 5,896.2 -3.87%
2005-03-07 0 1.810 1.770 1.810 1.780 1.920 664,000 1,236,460 1.8621 6,151 6,015 6,151 6,049 6,525 195 6,327.9 -7.18%
2005-03-04 0 1.950 1.910 1.950 1.900 1.980 962,000 1,873,920 1.9479 6,626 6,491 6,626 6,457 6,728 283 6,619.5 3.17%
2005-03-03 0 1.890 1.890 1.900 1.690 2.200 1,012,000 1,839,780 1.8180 6,423 6,423 6,457 5,743 7,476 298 6,177.8 13.17%
2005-03-02 0 1.670 1.660 1.680 1.530 1.700 978,000 1,600,960 1.6370 5,675 5,641 5,709 5,199 5,777 288 5,562.7 9.15%
2005-03-01 0 1.530 1.520 1.560 1.500 1.530 752,000 1,137,500 1.5126 5,199 5,165 5,301 5,097 5,199 221 5,140.2 6.99%
2005-02-28 0 1.430 1.420 1.430 1.430 1.430 6,000 8,580 1.4300 4,859 4,825 4,859 4,859 4,859 2 4,859.4 -4.67%
2005-02-25 0 1.500 - 1.800 1.500 1.500 2,000 3,000 1.5000 5,097 - 6,117 5,097 5,097 1 5,097.3 0.00%
2005-02-24 0 1.500 1.500 1.850 - - 0 0 - 5,097 5,097 6,287 - - 0 - 0.00%
2005-02-23 0 1.500 1.500 2.100 - - 0 0 - 5,097 5,097 7,136 - - 0 - 0.00%
2005-02-22 0 1.500 - 1.800 - - 0 0 - 5,097 - 6,117 - - 0 - 0.00%
2005-02-21 0 1.500 - 1.800 - - 0 0 - 5,097 - 6,117 - - 0 - 0.00%
2005-02-18 0 1.500 - 1.950 - - 0 0 - 5,097 - 6,626 - - 0 - 0.00%
2005-02-17 0 1.500 - 1.950 1.500 1.500 16,000 24,000 1.5000 5,097 - 6,626 5,097 5,097 5 5,097.3 0.00%
2005-02-16 0 1.500 1.500 2.000 1.500 1.500 2,000 3,000 1.5000 5,097 5,097 6,796 5,097 5,097 1 5,097.3 0.00%
2005-02-15 0 1.500 1.500 3.000 1.500 1.500 2,000 3,000 1.5000 5,097 5,097 10,195 5,097 5,097 1 5,097.3 0.00%
2005-02-14 0 1.500 1.500 3.000 1.500 1.500 2,000 3,000 1.5000 5,097 5,097 10,195 5,097 5,097 1 5,097.3 0.00%
2005-02-08 0 1.500 - 2.750 - - 0 0 - 5,097 - 9,345 - - 0 - 0.00%
2005-02-07 0 1.500 1.500 2.750 1.500 1.500 8,000 12,000 1.5000 5,097 5,097 9,345 5,097 5,097 2 5,097.3 0.00%
2005-02-04 0 1.500 - 2.900 - - 0 0 - 5,097 - 9,855 - - 0 - 0.00%
2005-02-03 0 1.500 - 2.500 - - 0 0 - 5,097 - 8,495 - - 0 - 0.00%
2005-02-02 0 1.500 - 1.500 - - 0 0 - 5,097 - 5,097 - - 0 - 0.00%
2005-02-01 0 1.500 - 1.500 - - 0 0 - 5,097 - 5,097 - - 0 - 0.00%
2005-01-31 0 1.500 1.350 2.000 1.330 1.500 28,000 37,700 1.3464 5,097 4,588 6,796 4,520 5,097 8 4,575.4 8.70%
2005-01-28 0 1.380 1.330 1.430 1.380 1.380 14,000 19,320 1.3800 4,689 4,520 4,859 4,689 4,689 4 4,689.5 -3.50%
2005-01-27 0 1.430 - 1.430 - - 0 0 - 4,859 - 4,859 - - 0 - 0.00%
2005-01-26 0 1.430 1.250 2.400 - - 0 0 - 4,859 4,248 8,156 - - 0 - 0.00%
2005-01-25 0 1.430 1.250 2.500 - - 0 0 - 4,859 4,248 8,495 - - 0 - 0.00%
2005-01-24 0 1.430 1.350 1.500 1.430 1.550 20,000 29,800 1.4900 4,859 4,588 5,097 4,859 5,267 6 5,063.3 -1.38%
2005-01-21 0 1.450 - 1.550 - - 0 0 - 4,927 - 5,267 - - 0 - 0.00%
2005-01-20 0 1.450 - 1.900 - - 0 0 - 4,927 - 6,457 - - 0 - 0.00%
2005-01-19 0 1.450 1.250 1.450 1.450 1.460 40,000 58,100 1.4525 4,927 4,248 4,927 4,927 4,961 12 4,935.9 -6.45%
2005-01-18 0 1.550 - 1.550 - - 0 0 - 5,267 - 5,267 - - 0 - 0.00%
2005-01-17 0 1.550 - 1.550 - - 0 0 - 5,267 - 5,267 - - 0 - 0.00%
2005-01-14 0 1.550 - 1.550 1.550 1.550 2,000 3,100 1.5500 5,267 - 5,267 5,267 5,267 1 5,267.2 0.00%
2005-01-13 0 1.550 - 1.600 - - 0 0 - 5,267 - 5,437 - - 0 - 0.00%
2005-01-12 0 1.550 - 1.580 1.550 1.550 8,000 12,400 1.5500 5,267 - 5,369 5,267 5,267 2 5,267.2 -1.90%
2005-01-11 0 1.580 - 1.600 - - 0 0 - 5,369 - 5,437 - - 0 - 0.00%
2005-01-10 0 1.580 - 2.500 - - 0 0 - 5,369 - 8,495 - - 0 - 0.00%
2005-01-07 0 1.580 1.500 1.700 1.580 1.800 8,000 13,960 1.7450 5,369 5,097 5,777 5,369 6,117 2 5,929.8 -8.14%
2005-01-06 0 1.720 - 1.880 1.720 1.720 2,000 3,440 1.7200 5,845 - 6,389 5,845 5,845 1 5,844.9 -4.44%
2005-01-05 0 1.800 - 1.880 1.800 1.800 4,000 7,200 1.8000 6,117 - 6,389 6,117 6,117 1 6,116.7 0.00%
2005-01-04 0 1.800 - 1.880 1.800 1.800 10,000 18,000 1.8000 6,117 - 6,389 6,117 6,117 3 6,116.7 0.00%
2005-01-03 0 1.800 1.800 2.000 1.700 1.800 8,000 14,160 1.7700 6,117 6,117 6,796 5,777 6,117 2 6,014.8 5.88%
2004-12-31 0 1.700 1.700 1.850 1.600 1.600 20,000 33,000 1.6500 5,777 5,777 6,287 5,437 5,437 6 5,607.0 0.00%
2004-12-30 0 1.700 1.650 1.700 1.700 1.820 74,000 130,040 1.7573 5,777 5,607 5,777 5,777 6,185 22 5,971.6 -10.53%
2004-12-29 0 1.900 - 1.900 2.000 2.000 2,000 4,000 2.0000 6,457 - 6,457 6,796 6,796 1 6,796.4 -7.32%
2004-12-28 0 2.050 - 2.050 - - 0 0 - 6,966 - 6,966 - - 0 - 0.00%
2004-12-24 0 2.050 - 2.075 - - 0 0 - 6,966 - 7,051 - - 0 - 0.00%
2004-12-23 0 2.050 - 2.050 2.100 2.100 34,000 71,400 2.1000 6,966 - 6,966 7,136 7,136 10 7,136.2 -2.38%
2004-12-22 0 2.100 - 2.100 2.100 2.300 154,000 329,700 2.1409 7,136 - 7,136 7,136 7,816 45 7,275.2 0.00%
2004-12-21 0 2.100 1.900 2.100 1.860 2.200 38,000 73,720 1.9400 7,136 6,457 7,136 6,321 7,476 11 6,592.5 16.67%
2004-12-20 0 1.800 1.800 2.300 1.780 1.800 40,000 71,280 1.7820 6,117 6,117 7,816 6,049 6,117 12 6,055.6 5.88%
2004-12-17 0 1.700 1.650 1.700 1.600 1.700 30,000 49,360 1.6453 5,777 5,607 5,777 5,437 5,777 9 5,591.2 9.68%
2004-12-16 0 1.550 1.550 1.590 1.550 1.550 18,000 27,900 1.5500 5,267 5,267 5,403 5,267 5,267 5 5,267.2 -1.90%
2004-12-15 0 1.580 1.370 1.580 1.450 1.580 72,000 107,160 1.4883 5,369 4,656 5,369 4,927 5,369 21 5,057.6 16.18%
2004-12-14 0 1.360 1.360 1.450 1.350 1.350 2,000 2,700 1.3500 4,622 4,622 4,927 4,588 4,588 1 4,587.6 0.74%
2004-12-13 0 1.350 1.030 - - - 0 0 - 4,588 3,500 - - - 0 - 0.00%
2004-12-10 0 1.350 1.060 - - - 0 0 - 4,588 3,602 - - - 0 - 0.00%
2004-12-09 0 1.350 1.300 - - - 0 0 - 4,588 4,418 - - - 0 - 0.00%
2004-12-08 0 1.350 1.000 1.550 1.350 1.580 70,000 98,680 1.4097 4,588 3,398 5,267 4,588 5,369 21 4,790.5 -10.00%
2004-12-07 0 1.500 1.000 1.600 1.500 1.500 8,000 12,000 1.5000 5,097 3,398 5,437 5,097 5,097 2 5,097.3 -3.23%
2004-12-06 0 1.550 1.550 1.650 1.550 1.550 12,000 18,600 1.5500 5,267 5,267 5,607 5,267 5,267 4 5,267.2 0.00%
2004-12-03 0 1.550 1.500 1.580 1.450 1.550 32,000 47,780 1.4931 5,267 5,097 5,369 4,927 5,267 9 5,073.9 4.03%
2004-12-02 0 1.490 1.490 1.690 1.450 1.520 4,000 5,940 1.4850 5,063 5,063 5,743 4,927 5,165 1 5,046.3 -18.13%
2004-12-01 0 1.820 1.820 1.850 1.820 1.950 106,000 199,920 1.8860 6,185 6,185 6,287 6,185 6,626 31 6,409.1 -4.71%
2004-11-30 0 1.910 1.900 2.000 1.900 2.050 178,000 346,420 1.9462 6,491 6,457 6,796 6,457 6,966 52 6,613.5 -3.54%
2004-11-29 0 1.980 2.100 2.175 1.600 2.350 145,000 289,800 1.9986 6,728 7,136 7,391 5,437 7,986 43 6,791.7 -7.91%
2004-11-26 0 2.150 2.150 2.500 2.050 2.300 328,000 717,300 2.1869 7,306 7,306 8,495 6,966 7,816 97 7,431.5 -6.52%
2004-11-25 0 2.300 2.125 2.700 2.025 3.450 506,000 1,233,400 2.4375 7,816 7,221 9,175 6,881 11,724 149 8,283.3 -45.88%
2004-11-24 0 4.250 4.250 4.400 1.410 5.300 594,000 2,358,370 3.9703 14,442 14,442 14,952 4,791 18,010 175 13,492 201.42%
2004-11-23 0 1.410 1.250 1.490 1.180 1.410 86,000 104,160 1.2112 4,791 4,248 5,063 4,010 4,791 25 4,115.8 7.63%
2004-11-22 0 1.310 1.210 - - - 0 0 - 4,452 4,112 - - - 0 - 0.00%
2004-11-19 0 1.310 1.200 1.500 - - 0 0 - 4,452 4,078 5,097 - - 0 - 0.00%
2004-11-18 0 1.310 1.250 1.500 - - 0 0 - 4,452 4,248 5,097 - - 0 - 0.00%
2004-11-17 0 1.310 1.310 1.500 1.250 1.250 30,000 37,500 1.2500 4,452 4,452 5,097 4,248 4,248 9 4,247.7 0.00%
2004-11-16 0 1.310 1.250 1.500 - - 0 0 - 4,452 4,248 5,097 - - 0 - 0.00%
2004-11-15 0 1.310 1.310 - 1.250 1.250 14,000 17,500 1.2500 4,452 4,452 - 4,248 4,248 4 4,247.7 -6.43%
2004-11-12 0 1.400 1.250 - - - 0 0 - 4,757 4,248 - - - 0 - 0.00%
2004-11-11 0 1.400 1.400 - 1.310 1.310 2,000 2,620 1.3100 4,757 4,757 - 4,452 4,452 1 4,451.6 6.87%
2004-11-10 0 1.310 1.310 1.590 1.190 1.190 6,000 7,140 1.1900 4,452 4,452 5,403 4,044 4,044 2 4,043.8 -17.61%
2004-11-09 0 1.590 - 1.590 - - 0 0 - 5,403 - 5,403 - - 0 - 0.00%
2004-11-08 0 1.590 - 1.590 - - 0 0 - 5,403 - 5,403 - - 0 - 0.00%
2004-11-05 0 1.590 - 1.590 - - 0 0 - 5,403 - 5,403 - - 0 - 0.00%
2004-11-04 0 1.590 - 1.590 - - 0 0 - 5,403 - 5,403 - - 0 - -0.62%
2004-11-03 0 1.600 - 1.600 - - 0 0 - 5,437 - 5,437 - - 0 - 0.00%
2004-11-02 0 1.600 - - - - 0 0 - 5,437 - - - - 0 - 0.00%
2004-11-01 0 1.600 - - - - 0 0 - 5,437 - - - - 0 - 0.00%
2004-10-29 0 1.600 - - - - 0 0 - 5,437 - - - - 0 - 0.00%
2004-10-28 0 1.600 - - - - 0 0 - 5,437 - - - - 0 - 0.00%
2004-10-27 0 1.600 - - - - 0 0 - 5,437 - - - - 0 - 0.00%
2004-10-26 0 1.600 - - - - 0 0 - 5,437 - - - - 0 - 0.00%
2004-10-25 0 1.600 - - - - 0 0 - 5,437 - - - - 0 - 0.00%
2004-10-21 0 1.600 - 1.600 - - 0 0 - 5,437 - 5,437 - - 0 - 0.00%
2004-10-20 0 1.600 - 1.600 - - 0 0 - 5,437 - 5,437 - - 0 - -0.62%
2004-10-19 0 1.610 1.550 1.610 1.600 1.610 4,000 6,420 1.6050 5,471 5,267 5,471 5,437 5,471 1 5,454.1 3.87%
2004-10-18 0 1.550 - - 1.550 1.550 2,000 3,100 1.5500 5,267 - - 5,267 5,267 1 5,267.2 6.90%
2004-10-15 0 1.450 1.450 - - - 0 0 - 4,927 4,927 - - - 0 - 0.00%
2004-10-14 0 1.450 - - - - 0 0 - 4,927 - - - - 0 - 0.00%
2004-10-13 0 1.450 1.450 - 1.400 1.400 2,000 2,800 1.4000 4,927 4,927 - 4,757 4,757 1 4,757.5 15.08%
2004-10-12 0 1.260 - - 1.260 1.260 2,000 2,520 1.2600 4,282 - - 4,282 4,282 1 4,281.7 0.00%
2004-10-11 0 1.260 1.260 - - - 0 0 - 4,282 4,282 - - - 0 - 0.00%
2004-10-08 0 1.260 - 1.260 - - 0 0 - 4,282 - 4,282 - - 0 - 0.00%
2004-10-07 0 1.260 - - - - 0 0 - 4,282 - - - - 0 - 0.00%
2004-10-06 0 1.260 1.260 - - - 0 0 - 4,282 4,282 - - - 0 - 5.00%
2004-10-05 0 1.200 1.200 - 1.200 1.200 2,000 2,400 1.2000 4,078 4,078 - 4,078 4,078 1 4,077.8 1.69%
2004-10-04 0 1.180 1.180 - 1.180 1.180 10,000 11,800 1.1800 4,010 4,010 - 4,010 4,010 3 4,009.9 1.72%
2004-09-30 0 1.160 1.160 - 1.160 1.160 8,000 9,280 1.1600 3,942 3,942 - 3,942 3,942 2 3,941.9 2.65%
2004-09-28 0 1.130 1.130 - - - 0 0 - 3,840 3,840 - - - 0 - 2.73%
2004-09-27 0 1.100 1.100 - - - 0 0 - 3,738 3,738 - - - 0 - 3.77%
2004-09-24 0 1.060 1.000 - - - 0 0 - 3,602 3,398 - - - 0 - 0.00%
2004-09-23 0 1.060 1.000 - - - 0 0 - 3,602 3,398 - - - 0 - 0.00%
2004-09-22 0 1.060 1.060 - - - 0 0 - 3,602 3,602 - - - 0 - 6.00%
2004-09-21 0 1.000 1.000 - - - 0 0 - 3,398 3,398 - - - 0 - 0.00%
2004-09-20 0 1.000 - - - - 0 0 - 3,398 - - - - 0 - 0.00%
2004-09-17 0 1.000 - 1.000 - - 0 0 - 3,398 - 3,398 - - 0 - -9.09%
2004-09-16 0 1.100 - 1.100 - - 0 0 - 3,738 - 3,738 - - 0 - 0.00%
2004-09-15 0 1.100 0.980 - - - 0 0 - 3,738 3,330 - - - 0 - 0.00%
2004-09-14 0 1.100 - - - - 0 0 - 3,738 - - - - 0 - 0.00%
2004-09-13 0 1.100 - - - - 0 0 - 3,738 - - - - 0 - 0.00%
2004-09-10 0 1.100 - 1.100 - - 0 0 - 3,738 - 3,738 - - 0 - 0.00%
2004-09-09 0 1.100 - 1.100 - - 0 0 - 3,738 - 3,738 - - 0 - 0.00%
2004-09-08 0 1.100 - 1.100 - - 0 0 - 3,738 - 3,738 - - 0 - 0.00%
2004-09-07 0 1.100 - 1.100 - - 0 0 - 3,738 - 3,738 - - 0 - 0.00%
2004-09-06 0 1.100 - 1.100 - - 0 0 - 3,738 - 3,738 - - 0 - 0.00%
2004-09-03 0 1.100 - 1.100 - - 0 0 - 3,738 - 3,738 - - 0 - 0.00%
2004-09-02 0 1.100 - - - - 0 0 - 3,738 - - - - 0 - 0.00%
2004-09-01 0 1.100 - - - - 0 0 - 3,738 - - - - 0 - 0.00%
2004-08-31 0 1.100 - - - - 0 0 - 3,738 - - - - 0 - 0.00%
2004-08-30 0 1.100 1.100 1.150 - - 0 0 - 3,738 3,738 3,908 - - 0 - 0.00%
2004-08-27 0 1.100 1.100 1.150 - - 0 0 - 3,738 3,738 3,908 - - 0 - 0.00%
2004-08-26 0 1.100 1.100 1.170 1.100 1.100 2,000 2,200 1.1000 3,738 3,738 3,976 3,738 3,738 1 3,738.0 -8.33%
2004-08-25 0 1.200 - - - - 0 0 - 4,078 - - - - 0 - 0.00%
2004-08-24 0 1.200 - - - - 0 0 - 4,078 - - - - 0 - 0.00%
2004-08-23 0 1.200 - - - - 0 0 - 4,078 - - - - 0 - 0.00%
2004-08-20 0 1.200 - - - - 0 0 - 4,078 - - - - 0 - 0.00%
2004-08-19 0 1.200 - 1.200 1.200 1.200 2,000 2,400 1.2000 4,078 - 4,078 4,078 4,078 1 4,077.8 0.00%
2004-08-18 0 1.200 - - - - 0 0 - 4,078 - - - - 0 - 0.00%
2004-08-17 0 1.200 1.200 - - - 0 0 - 4,078 4,078 - - - 0 - 0.84%
2004-08-16 0 1.190 1.190 - 1.190 1.190 10,000 11,900 1.1900 4,044 4,044 - 4,044 4,044 3 4,043.8 0.85%
2004-08-13 0 1.180 1.180 - 1.180 1.180 14,000 16,520 1.1800 4,010 4,010 - 4,010 4,010 4 4,009.9 11.32%
2004-08-12 0 1.060 1.060 1.100 - - 0 0 - 3,602 3,602 3,738 - - 0 - 0.00%
2004-08-11 0 1.060 1.060 - - - 0 0 - 3,602 3,602 - - - 0 - 0.00%
2004-08-10 0 1.060 - - - - 0 0 - 3,602 - - - - 0 - 0.00%
2004-08-09 0 1.060 - - - - 0 0 - 3,602 - - - - 0 - 0.00%
2004-08-06 0 1.060 - - - - 0 0 - 3,602 - - - - 0 - 0.00%
2004-08-05 0 1.060 - - - - 0 0 - 3,602 - - - - 0 - 0.00%
2004-08-04 0 1.060 - - - - 0 0 - 3,602 - - - - 0 - 0.00%
2004-08-03 0 1.060 - 1.060 1.060 1.060 20,000 21,200 1.0600 3,602 - 3,602 3,602 3,602 6 3,602.1 0.00%
2004-08-02 0 1.060 1.060 - 1.060 1.060 2,000 2,120 1.0600 3,602 3,602 - 3,602 3,602 1 3,602.1 0.95%
2004-07-30 0 1.050 - 1.060 - - 0 0 - 3,568 - 3,602 - - 0 - 0.00%
2004-07-29 0 1.050 - - - - 0 0 - 3,568 - - - - 0 - 0.00%
2004-07-28 0 1.050 - - - - 0 0 - 3,568 - - - - 0 - 0.00%
2004-07-27 0 1.050 - - - - 0 0 - 3,568 - - - - 0 - 0.00%
2004-07-26 0 1.050 0.300 - - - 0 0 - 3,568 1,019 - - - 0 - 0.00%
2004-07-23 0 1.050 0.205 - - - 0 0 - 3,568 696.6 - - - 0 - 0.00%
2004-07-22 0 1.050 0.205 - - - 0 0 - 3,568 696.6 - - - 0 - 0.00%
2004-07-21 0 1.050 0.215 - - - 0 0 - 3,568 730.6 - - - 0 - 0.00%
2004-07-20 0 1.050 - - - - 0 0 - 3,568 - - - - 0 - 0.00%
2004-07-19 0 1.050 - - - - 0 0 - 3,568 - - - - 0 - 0.00%
2004-07-16 0 1.050 - - - - 0 0 - 3,568 - - - - 0 - 0.00%
2004-07-15 0 1.050 0.205 - - - 0 0 - 3,568 696.6 - - - 0 - 0.00%
2004-07-14 0 1.050 0.205 - - - 0 0 - 3,568 696.6 - - - 0 - 0.00%
2004-07-13 0 1.050 - 1.050 - - 0 0 - 3,568 - 3,568 - - 0 - 0.00%
2004-07-12 0 1.050 0.205 - - - 0 0 - 3,568 696.6 - - - 0 - 0.00%
2004-07-09 0 1.050 0.205 - - - 0 0 - 3,568 696.6 - - - 0 - 0.00%
2004-07-08 0 1.050 0.205 - - - 0 0 - 3,568 696.6 - - - 0 - 0.00%
2004-07-07 0 1.050 0.206 1.050 - - 0 0 - 3,568 700.0 3,568 - - 0 - 0.00%
2004-07-06 0 1.050 - - - - 0 0 - 3,568 - - - - 0 - 0.00%
2004-07-05 0 1.050 - - - - 0 0 - 3,568 - - - - 0 - 0.00%
2004-07-02 0 1.050 - - - - 0 0 - 3,568 - - - - 0 - 0.00%
2004-06-30 0 1.050 - - - - 0 0 - 3,568 - - - - 0 - 0.00%
2004-06-29 0 1.050 - - - - 0 0 - 3,568 - - - - 0 - 0.00%
2004-06-28 0 1.050 - - - - 0 0 - 3,568 - - - - 0 - 0.00%
2004-06-25 0 1.050 - - - - 0 0 - 3,568 - - - - 0 - 0.00%
2004-06-24 0 1.050 - - - - 0 0 - 3,568 - - - - 0 - 0.00%
2004-06-23 0 1.050 0.300 1.050 - - 0 0 - 3,568 1,019 3,568 - - 0 - 0.00%
2004-06-21 0 1.050 - 1.050 - - 0 0 - 3,568 - 3,568 - - 0 - 0.00%
2004-06-18 0 1.050 - 1.050 - - 0 0 - 3,568 - 3,568 - - 0 - 0.00%
2004-06-17 0 1.050 - 1.050 - - 0 0 - 3,568 - 3,568 - - 0 - 0.00%
2004-06-16 0 1.050 0.970 - - - 0 0 - 3,568 3,296 - - - 0 - 0.00%
2004-06-15 0 1.050 - - - - 0 0 - 3,568 - - - - 0 - 0.00%
2004-06-14 0 1.050 - - - - 0 0 - 3,568 - - - - 0 - 0.00%
2004-06-11 0 1.050 - - - - 0 0 - 3,568 - - - - 0 - 0.00%
2004-06-10 0 1.050 0.970 - - - 0 0 - 3,568 3,296 - - - 0 - 0.00%
2004-06-09 0 1.050 1.000 1.050 - - 0 0 - 3,568 3,398 3,568 - - 0 - -5.41%
2004-06-08 0 1.110 1.030 - - - 0 0 - 3,772 3,500 - - - 0 - 0.00%
2004-06-07 0 1.110 - - - - 0 0 - 3,772 - - - - 0 - 0.00%
2004-06-04 0 1.110 - - - - 0 0 - 3,772 - - - - 0 - 0.00%
2004-06-03 0 1.110 - - - - 0 0 - 3,772 - - - - 0 - 0.00%
2004-06-02 0 1.110 1.060 1.180 1.110 1.110 2,000 2,220 1.1100 3,772 3,602 4,010 3,772 3,772 1 3,772.0 -4.31%
2004-06-01 0 1.160 - 1.200 - - 0 0 - 3,942 - 4,078 - - 0 - 0.00%
2004-05-31 0 1.160 - 1.200 - - 0 0 - 3,942 - 4,078 - - 0 - 0.00%
2004-05-28 0 1.160 - 1.160 - - 0 0 - 3,942 - 3,942 - - 0 - 0.00%
2004-05-27 0 1.160 - 1.200 - - 0 0 - 3,942 - 4,078 - - 0 - 0.00%
2004-05-25 0 1.160 - 1.200 - - 0 0 - 3,942 - 4,078 - - 0 - 0.00%
2004-05-24 0 1.160 - 1.200 - - 0 0 - 3,942 - 4,078 - - 0 - 0.00%
2004-05-21 0 1.160 - 1.200 - - 0 0 - 3,942 - 4,078 - - 0 - 0.00%
2004-05-20 0 1.160 - 1.200 - - 0 0 - 3,942 - 4,078 - - 0 - 0.00%
2004-05-19 0 1.160 - 1.200 - - 0 0 - 3,942 - 4,078 - - 0 - 0.00%
2004-05-18 0 1.160 - 1.160 - - 0 0 - 3,942 - 3,942 - - 0 - 0.00%
2004-05-17 0 1.160 - 1.160 - - 0 0 - 3,942 - 3,942 - - 0 - 0.00%
2004-05-14 0 1.160 - 1.160 - - 0 0 - 3,942 - 3,942 - - 0 - -0.85%
2004-05-13 0 1.170 - 1.200 - - 0 0 - 3,976 - 4,078 - - 0 - 0.00%
2004-05-12 0 1.170 - 1.200 - - 0 0 - 3,976 - 4,078 - - 0 - 0.00%
2004-05-11 0 1.170 - 1.200 - - 0 0 - 3,976 - 4,078 - - 0 - 0.00%
2004-05-10 0 1.170 - 1.200 - - 0 0 - 3,976 - 4,078 - - 0 - 0.00%
2004-05-07 0 1.170 - 1.200 - - 0 0 - 3,976 - 4,078 - - 0 - 0.00%
2004-05-06 0 1.170 - 1.200 - - 0 0 - 3,976 - 4,078 - - 0 - 0.00%
2004-05-05 0 1.170 - 1.200 - - 0 0 - 3,976 - 4,078 - - 0 - 0.00%
2004-05-04 0 1.170 - 1.200 - - 0 0 - 3,976 - 4,078 - - 0 - 0.00%
2004-05-03 0 1.170 - 1.200 - - 0 0 - 3,976 - 4,078 - - 0 - 0.00%
2004-04-30 0 1.170 - 1.170 - - 0 0 - 3,976 - 3,976 - - 0 - 0.00%
2004-04-29 0 1.170 - 1.170 - - 0 0 - 3,976 - 3,976 - - 0 - 0.00%
2004-04-28 0 1.170 - 1.170 - - 0 0 - 3,976 - 3,976 - - 0 - 0.00%
2004-04-27 0 1.170 - 1.170 - - 0 0 - 3,976 - 3,976 - - 0 - 0.00%
2004-04-26 0 1.170 - 1.200 - - 0 0 - 3,976 - 4,078 - - 0 - 0.00%
2004-04-23 0 1.170 - 1.200 - - 0 0 - 3,976 - 4,078 - - 0 - 0.00%
2004-04-22 0 1.170 - 1.200 - - 0 0 - 3,976 - 4,078 - - 0 - 0.00%
2004-04-21 0 1.170 - 1.190 - - 0 0 - 3,976 - 4,044 - - 0 - 0.00%
2004-04-20 0 1.170 - 1.200 - - 0 0 - 3,976 - 4,078 - - 0 - 0.00%
2004-04-19 0 1.170 - 1.200 - - 0 0 - 3,976 - 4,078 - - 0 - 0.00%
2004-04-16 0 1.170 - 1.180 - - 0 0 - 3,976 - 4,010 - - 0 - 0.00%
2004-04-15 0 1.170 - 1.180 - - 0 0 - 3,976 - 4,010 - - 0 - 0.00%
2004-04-14 0 1.170 - 1.170 - - 0 0 - 3,976 - 3,976 - - 0 - -0.85%
2004-04-13 0 1.180 - 1.250 - - 0 0 - 4,010 - 4,248 - - 0 - 0.00%
2004-04-08 0 1.180 - 1.250 - - 0 0 - 4,010 - 4,248 - - 0 - 0.00%
2004-04-07 0 1.180 - 1.280 - - 0 0 - 4,010 - 4,350 - - 0 - 0.00%
2004-04-06 0 1.180 - 1.280 - - 0 0 - 4,010 - 4,350 - - 0 - 0.00%
2004-04-02 0 1.180 - - - - 0 0 - 4,010 - - - - 0 - 0.00%
2004-04-01 0 1.180 - - - - 0 0 - 4,010 - - - - 0 - 0.00%
2004-03-31 0 1.180 - - - - 0 0 - 4,010 - - - - 0 - 0.00%
2004-03-30 0 1.180 - 1.280 - - 0 0 - 4,010 - 4,350 - - 0 - 0.00%
2004-03-29 0 1.180 - - - - 0 0 - 4,010 - - - - 0 - 0.00%
2004-03-26 0 1.180 - 1.280 - - 0 0 - 4,010 - 4,350 - - 0 - 0.00%
2004-03-25 0 1.180 - - - - 0 0 - 4,010 - - - - 0 - 0.00%
2004-03-24 0 1.180 - - - - 0 0 - 4,010 - - - - 0 - 0.00%
2004-03-23 0 1.180 - - - - 0 0 - 4,010 - - - - 0 - 0.00%
2004-03-22 0 1.180 - - - - 0 0 - 4,010 - - - - 0 - 0.00%
2004-03-19 0 1.180 - 1.350 - - 0 0 - 4,010 - 4,588 - - 0 - 0.00%
2004-03-18 0 1.180 - 1.350 - - 0 0 - 4,010 - 4,588 - - 0 - 0.00%
2004-03-17 0 1.180 - 1.350 - - 0 0 - 4,010 - 4,588 - - 0 - 0.00%
2004-03-16 0 1.180 - 1.350 - - 0 0 - 4,010 - 4,588 - - 0 - 0.00%
2004-03-15 0 1.180 - 1.300 1.180 1.180 20,000 23,600 1.1800 4,010 - 4,418 4,010 4,010 6 4,009.9 -1.67%
2004-03-12 0 1.200 - 1.300 - - 0 0 - 4,078 - 4,418 - - 0 - 0.00%
2004-03-11 0 1.200 - 1.250 - - 0 0 - 4,078 - 4,248 - - 0 - 0.00%
2004-03-10 0 1.200 - 1.300 - - 0 0 - 4,078 - 4,418 - - 0 - 0.00%
2004-03-09 0 1.200 - 1.280 1.200 1.200 2,000 2,400 1.2000 4,078 - 4,350 4,078 4,078 1 4,077.8 -7.69%
2004-03-08 0 1.300 - 1.300 - - 0 0 - 4,418 - 4,418 - - 0 - -3.70%
2004-03-05 0 1.350 - 1.350 - - 0 0 - 4,588 - 4,588 - - 0 - -3.57%
2004-03-04 0 1.400 - 1.400 - - 0 0 - 4,757 - 4,757 - - 0 - 0.00%
2004-03-03 0 1.400 - 1.530 - - 0 0 - 4,757 - 5,199 - - 0 - 0.00%
2004-03-02 0 1.400 - 1.400 - - 0 0 - 4,757 - 4,757 - - 0 - 0.00%
2004-03-01 0 1.400 - 1.400 - - 0 0 - 4,757 - 4,757 - - 0 - 0.00%
2004-02-27 0 1.400 - 1.400 - - 0 0 - 4,757 - 4,757 - - 0 - 0.00%
2004-02-26 0 1.400 - 1.400 - - 0 0 - 4,757 - 4,757 - - 0 - 0.00%
2004-02-25 0 1.400 - 1.500 - - 0 0 - 4,757 - 5,097 - - 0 - 0.00%
2004-02-24 0 1.400 - 1.400 - - 0 0 - 4,757 - 4,757 - - 0 - -3.45%
2004-02-23 0 1.450 1.300 1.500 - - 0 0 - 4,927 4,418 5,097 - - 0 - 0.00%
2004-02-20 0 1.450 - 1.450 - - 0 0 - 4,927 - 4,927 - - 0 - 0.00%
2004-02-19 0 1.450 - 1.550 - - 0 0 - 4,927 - 5,267 - - 0 - 0.00%
2004-02-18 0 1.450 - 1.450 - - 0 0 - 4,927 - 4,927 - - 0 - 0.00%
2004-02-17 0 1.450 - 1.450 - - 0 0 - 4,927 - 4,927 - - 0 - 0.00%
2004-02-16 0 1.450 - 1.450 - - 0 0 - 4,927 - 4,927 - - 0 - 0.00%
2004-02-13 0 1.450 - 1.450 - - 0 0 - 4,927 - 4,927 - - 0 - -3.33%
2004-02-12 0 1.500 - 1.500 - - 0 0 - 5,097 - 5,097 - - 0 - -0.66%
2004-02-11 0 1.510 - 1.780 1.510 1.510 2,000 3,020 1.5100 5,131 - 6,049 5,131 5,131 1 5,131.3 -2.58%
2004-02-10 0 1.550 1.400 1.550 1.550 1.550 2,000 3,100 1.5500 5,267 4,757 5,267 5,267 5,267 1 5,267.2 10.71%
2004-02-09 0 1.400 1.400 1.770 1.310 1.310 30,000 39,300 1.3100 4,757 4,757 6,015 4,452 4,452 9 4,451.6 6.87%
2004-02-06 0 1.310 - 1.720 - - 0 0 - 4,452 - 5,845 - - 0 - 0.00%
2004-02-05 0 1.310 1.350 1.720 - - 0 0 - 4,452 4,588 5,845 - - 0 - 0.00%
2004-02-04 0 1.310 1.310 1.780 - - 0 0 - 4,452 4,452 6,049 - - 0 - 9.17%
2004-02-03 0 1.200 - 1.780 - - 0 0 - 4,078 - 6,049 - - 0 - 0.00%
2004-02-02 0 1.200 1.200 1.780 - - 0 0 - 4,078 4,078 6,049 - - 0 - 0.00%
2004-01-30 0 1.200 1.200 1.780 - - 0 0 - 4,078 4,078 6,049 - - 0 - 0.00%
2004-01-29 0 1.200 - 1.780 1.200 1.200 2,000 2,400 1.2000 4,078 - 6,049 4,078 4,078 1 4,077.8 4.35%
2004-01-28 0 1.150 - 1.780 1.150 1.150 7,000 7,980 1.1400 3,908 - 6,049 3,908 3,908 2 3,873.9 -2.54%
2004-01-27 0 1.180 - 1.220 1.180 1.240 10,000 12,040 1.2040 4,010 - 4,146 4,010 4,214 3 4,091.4 -1.67%
2004-01-26 0 1.200 - 1.280 1.200 1.200 2,000 2,400 1.2000 4,078 - 4,350 4,078 4,078 1 4,077.8 -4.00%
2004-01-21 0 1.250 - 1.250 - - 0 0 - 4,248 - 4,248 - - 0 - 0.00%
2004-01-20 0 1.250 - 1.300 - - 0 0 - 4,248 - 4,418 - - 0 - 0.00%
2004-01-19 0 1.250 1.200 1.250 1.250 1.250 20,000 25,000 1.2500 4,248 4,078 4,248 4,248 4,248 6 4,247.7 -3.85%
2004-01-16 0 1.300 - 1.300 - - 0 0 - 4,418 - 4,418 - - 0 - 0.00%
2004-01-15 0 1.300 - 1.300 1.300 1.300 26,000 33,800 1.3000 4,418 - 4,418 4,418 4,418 8 4,417.6 0.00%
2004-01-14 0 1.300 - 1.300 1.280 1.300 6,000 7,760 1.2933 4,418 - 4,418 4,350 4,418 2 4,395.0 0.00%
2004-01-13 0 1.300 - 1.300 - - 0 0 - 4,418 - 4,418 - - 0 - 0.00%
2004-01-12 0 1.300 - 1.300 1.300 1.300 5,000 6,500 1.3000 4,418 - 4,418 4,418 4,418 1 4,417.6 0.00%
2004-01-09 0 1.300 - 1.300 - - 0 0 - 4,418 - 4,418 - - 0 - 0.00%
2004-01-08 0 1.300 - 1.300 - - 0 0 - 4,418 - 4,418 - - 0 - 0.00%
2004-01-07 0 1.300 - 1.300 1.300 1.300 4,000 5,200 1.3000 4,418 - 4,418 4,418 4,418 1 4,417.6 -5.80%
2004-01-06 0 1.380 - 1.380 - - 0 0 - 4,689 - 4,689 - - 0 - -4.83%
2004-01-05 0 1.450 - 1.450 - - 0 0 - 4,927 - 4,927 - - 0 - -1.36%
2004-01-02 0 1.470 - 1.470 - - 0 0 - 4,995 - 4,995 - - 0 - 0.00%
2003-12-31 0 1.470 - 1.480 1.470 1.500 7,000 10,230 1.4614 4,995 - 5,029 4,995 5,097 2 4,966.2 -2.00%
2003-12-30 0 1.500 - 1.500 - - 0 0 - 5,097 - 5,097 - - 0 - 0.00%
2003-12-29 0 1.500 - 1.500 - - 0 0 - 5,097 - 5,097 - - 0 - 0.00%
2003-12-24 0 1.500 - 1.500 - - 0 0 - 5,097 - 5,097 - - 0 - -3.23%
2003-12-23 0 1.550 - 1.550 1.550 1.550 4,000 6,200 1.5500 5,267 - 5,267 5,267 5,267 1 5,267.2 0.00%
2003-12-22 0 1.550 - 1.550 - - 0 0 - 5,267 - 5,267 - - 0 - -3.13%
2003-12-19 0 1.600 - 1.600 - - 0 0 - 5,437 - 5,437 - - 0 - 0.00%
2003-12-18 0 1.600 - 1.600 - - 0 0 - 5,437 - 5,437 - - 0 - 0.00%
2003-12-17 0 1.600 - 1.700 - - 0 0 - 5,437 - 5,777 - - 0 - 0.00%
2003-12-16 0 1.600 - 1.600 - - 0 0 - 5,437 - 5,437 - - 0 - 0.00%
2003-12-15 0 1.600 - 1.600 - - 0 0 - 5,437 - 5,437 - - 0 - 0.00%
2003-12-12 0 1.600 - 1.600 - - 0 0 - 5,437 - 5,437 - - 0 - 0.00%
2003-12-11 0 1.600 - 1.600 - - 0 0 - 5,437 - 5,437 - - 0 - 0.00%
2003-12-10 0 1.600 - 1.600 - - 0 0 - 5,437 - 5,437 - - 0 - -8.57%
2003-12-09 0 1.750 - 1.750 - - 0 0 - 5,947 - 5,947 - - 0 - 0.00%
2003-12-08 0 1.750 - 1.750 - - 0 0 - 5,947 - 5,947 - - 0 - 0.00%
2003-12-05 0 1.750 - 1.750 - - 0 0 - 5,947 - 5,947 - - 0 - 0.00%
2003-12-04 0 1.750 1.690 1.840 1.750 1.750 2,000 3,500 1.7500 5,947 5,743 6,253 5,947 5,947 1 5,946.8 -6.42%
2003-12-03 0 1.870 - 1.870 - - 0 0 - 6,355 - 6,355 - - 0 - -8.78%
2003-12-02 0 2.050 - 2.050 2.050 2.100 132,000 272,900 2.0674 6,966 - 6,966 6,966 7,136 39 7,025.5 0.00%
2003-12-01 0 2.050 - 2.050 1.740 2.050 518,000 975,090 1.8824 6,966 - 6,966 5,913 6,966 152 6,396.8 20.59%
2003-11-28 0 1.700 1.720 1.800 1.410 1.700 292,000 450,640 1.5433 5,777 5,845 6,117 4,791 5,777 86 5,244.4 11.11%
2003-11-27 0 1.530 1.410 1.530 1.280 1.530 442,000 610,560 1.3814 5,199 4,791 5,199 4,350 5,199 130 4,694.1 14.18%
2003-11-26 0 1.340 0.910 1.380 1.340 1.410 228,000 310,020 1.3597 4,554 3,092 4,689 4,554 4,791 67 4,620.6 -4.96%
2003-11-25 0 1.410 1.350 1.410 1.200 1.500 198,000 269,580 1.3615 4,791 4,588 4,791 4,078 5,097 58 4,626.7 17.50%
2003-11-24 0 1.200 0.950 1.220 1.180 1.200 142,000 167,960 1.1828 4,078 3,228 4,146 4,010 4,078 42 4,019.4 4.35%
2003-11-21 0 1.150 0.920 1.150 0.930 1.150 76,000 76,500 1.0066 3,908 3,126 3,908 3,160 3,908 22 3,420.5 27.78%
2003-11-20 0 0.900 0.900 1.050 0.900 1.040 150,000 143,940 0.9596 3,058 3,058 3,568 3,058 3,534 44 3,260.9 0.00%
2003-11-19 0 0.900 0.900 - 0.850 0.900 222,000 198,100 0.8923 3,058 3,058 - 2,888 3,058 65 3,032.3 0.00%
2003-11-18 0 0.900 0.570 - 0.820 0.900 100,000 86,400 0.8640 3,058 1,937 - 2,787 3,058 29 2,936.0 9.76%
2003-11-17 0 0.820 0.820 - 0.650 0.820 60,000 44,200 0.7367 2,787 2,787 - 2,209 2,787 18 2,503.3 34.43%
2003-11-14 0 0.610 0.560 - 0.500 0.610 62,000 32,320 0.5213 2,073 1,903 - 1,699 2,073 18 1,771.4 27.08%
2003-11-13 0 0.480 0.480 - 0.475 0.475 38,000 18,050 0.4750 1,631 1,631 - 1,614 1,614 11 1,614.1 1.05%
2003-11-12 0 0.475 - 0.475 - - 0 0 - 1,614 - 1,614 - - 0 - 0.00%
2003-11-11 0 0.475 - - - - 0 0 - 1,614 - - - - 0 - 0.00%
2003-11-10 0 0.475 - - - - 0 0 - 1,614 - - - - 0 - 0.00%
2003-11-07 0 0.475 - 0.475 - - 0 0 - 1,614 - 1,614 - - 0 - -1.04%
2003-11-06 0 0.480 - 0.480 - - 0 0 - 1,631 - 1,631 - - 0 - -4.00%
2003-11-05 0 0.500 - 0.500 0.500 0.500 10,000 5,000 0.5000 1,699 - 1,699 1,699 1,699 3 1,699.1 0.00%
2003-11-04 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-11-03 0 0.500 0.490 0.530 - - 0 0 - 1,699 1,665 1,801 - - 0 - 0.00%
2003-10-31 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-10-30 0 0.500 0.460 0.520 - - 0 0 - 1,699 1,563 1,767 - - 0 - 0.00%
2003-10-29 0 0.500 0.460 0.520 - - 0 0 - 1,699 1,563 1,767 - - 0 - 0.00%
2003-10-28 0 0.500 0.460 - - - 0 0 - 1,699 1,563 - - - 0 - 0.00%
2003-10-27 0 0.500 0.460 - - - 0 0 - 1,699 1,563 - - - 0 - 0.00%
2003-10-24 0 0.500 0.490 0.520 - - 0 0 - 1,699 1,665 1,767 - - 0 - 0.00%
2003-10-23 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-10-22 0 0.500 - - 0.500 0.500 200,000 100,000 0.5000 1,699 - - 1,699 1,699 59 1,699.1 0.00%
2003-10-21 0 0.500 - - 0.500 0.500 10,000 5,000 0.5000 1,699 - - 1,699 1,699 3 1,699.1 0.00%
2003-10-20 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-10-17 0 0.500 - 0.500 - - 0 0 - 1,699 - 1,699 - - 0 - 0.00%
2003-10-16 0 0.500 - 0.500 - - 0 0 - 1,699 - 1,699 - - 0 - 0.00%
2003-10-15 0 0.500 - 0.500 - - 0 0 - 1,699 - 1,699 - - 0 - 0.00%
2003-10-14 0 0.500 - 0.500 - - 0 0 - 1,699 - 1,699 - - 0 - -1.96%
2003-10-13 0 0.510 0.510 - - - 16,000 7,200 0.4500 1,733 1,733 - - - 5 1,529.2 13.33%
2003-10-10 0 0.450 - - - - 0 0 - 1,529 - - - - 0 - 0.00%
2003-10-09 0 0.450 - 0.450 - - 0 0 - 1,529 - 1,529 - - 0 - -10.00%
2003-10-08 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-10-07 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-10-06 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-10-03 0 0.500 - 0.500 - - 0 0 - 1,699 - 1,699 - - 0 - 0.00%
2003-10-02 0 0.500 - 0.500 - - 0 0 - 1,699 - 1,699 - - 0 - 0.00%
2003-09-30 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-09-29 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-09-26 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-09-25 0 0.500 - 0.500 - - 0 0 - 1,699 - 1,699 - - 0 - 0.00%
2003-09-24 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-09-23 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-09-22 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-09-19 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-09-18 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-09-17 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-09-16 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-09-15 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-09-11 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-09-10 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-09-09 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-09-08 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-09-05 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-09-04 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-09-03 0 0.500 - 0.550 - - 0 0 - 1,699 - 1,869 - - 0 - 0.00%
2003-09-02 0 0.500 0.480 - 0.500 0.500 36,000 18,000 0.5000 1,699 1,631 - 1,699 1,699 11 1,699.1 4.17%
2003-09-01 0 0.480 0.480 0.500 0.480 0.500 16,000 7,960 0.4975 1,631 1,631 1,699 1,631 1,699 5 1,690.6 -2.04%
2003-08-29 0 0.490 - 0.490 - - 0 0 - 1,665 - 1,665 - - 0 - -2.00%
2003-08-28 0 0.500 - 0.500 - - 0 0 - 1,699 - 1,699 - - 0 - 0.00%
2003-08-27 0 0.500 - 0.500 - - 0 0 - 1,699 - 1,699 - - 0 - 0.00%
2003-08-26 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-08-25 0 0.500 0.490 - - - 0 0 - 1,699 1,665 - - - 0 - 0.00%
2003-08-22 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-08-21 0 0.500 - - - - 0 0 - 1,699 - - - - 0 - 0.00%
2003-08-20 0 0.500 - 0.600 - - 0 0 - 1,699 - 2,039 - - 0 - 0.00%
2003-08-19 0 0.500 - 0.590 - - 0 0 - 1,699 - 2,005 - - 0 - 0.00%
2003-08-18 0 0.500 - 0.680 - - 40,000 22,000 0.5500 1,699 - 2,311 - - 12 1,869.0 0.00%
2003-08-15 0 0.500 0.500 0.580 0.500 0.500 60,000 30,000 0.5000 1,699 1,699 1,971 1,699 1,699 18 1,699.1 0.00%
2003-08-14 0 0.500 0.500 0.580 - - 0 0 - 1,699 1,699 1,971 - - 0 - 4.17%
2003-08-13 0 0.480 0.450 - 0.480 0.480 12,000 5,760 0.4800 1,631 1,529 - 1,631 1,631 4 1,631.1 -4.00%
2003-08-12 0 0.500 0.460 0.500 0.500 0.500 60,000 30,000 0.5000 1,699 1,563 1,699 1,699 1,699 18 1,699.1 4.17%
2003-08-11 0 0.480 0.480 0.680 0.480 0.480 12,000 5,760 0.4800 1,631 1,631 2,311 1,631 1,631 4 1,631.1 -4.00%
2003-08-08 0 0.500 0.450 0.500 - - 0 0 - 1,699 1,529 1,699 - - 0 - 0.00%
2003-08-07 0 0.500 - 0.670 - - 0 0 - 1,699 - 2,277 - - 0 - 0.00%
2003-08-06 0 0.500 - 0.680 - - 0 0 - 1,699 - 2,311 - - 0 - 0.00%
2003-08-05 0 0.500 0.480 0.500 - - 0 0 - 1,699 1,631 1,699 - - 0 - -9.09%
2003-08-04 0 0.550 - 0.560 - - 0 0 - 1,869 - 1,903 - - 0 - 0.00%
2003-08-01 0 0.550 - 0.550 - - 0 0 - 1,869 - 1,869 - - 0 - -1.79%
2003-07-31 0 0.560 - 0.560 - - 0 0 - 1,903 - 1,903 - - 0 - 0.00%
2003-07-30 0 0.560 - 0.620 - - 0 0 - 1,903 - 2,107 - - 0 - 0.00%
2003-07-29 0 0.560 - 0.670 - - 0 0 - 1,903 - 2,277 - - 0 - 0.00%
2003-07-28 0 0.560 - 0.560 - - 0 0 - 1,903 - 1,903 - - 0 - -3.45%
2003-07-25 0 0.580 - 0.580 - - 0 0 - 1,971 - 1,971 - - 0 - 0.00%
2003-07-24 0 0.580 - 0.670 - - 0 0 - 1,971 - 2,277 - - 0 - 0.00%
2003-07-23 0 0.580 - 0.580 - - 0 0 - 1,971 - 1,971 - - 0 - 0.00%
2003-07-22 0 0.580 - 0.670 - - 0 0 - 1,971 - 2,277 - - 0 - 0.00%
2003-07-21 1 - - - - - 0 0 - 1,971 - - - - 0 - 0.00%
2003-07-18 1 - - - - - 0 0 - 1,971 - - - - 0 - 0.00%
2003-07-17 1 - - - - - 0 0 - 1,971 - - - - 0 - 0.00%
2003-07-16 0 0.580 - 0.600 - - 0 0 - 1,971 - 2,039 - - 0 - 0.00%
2003-07-15 0 0.580 - 0.580 - - 0 0 - 1,971 - 1,971 - - 0 - 0.00%
2003-07-14 0 0.580 - 0.640 - - 60,000 34,800 0.5800 1,971 - 2,175 - - 18 1,970.9 0.00%
2003-07-11 0 0.580 - 0.600 - - 0 0 - 1,971 - 2,039 - - 0 - 0.00%
2003-07-10 0 0.580 - 0.660 - - 0 0 - 1,971 - 2,243 - - 0 - 0.00%
2003-07-09 0 0.580 - 0.580 - - 0 0 - 1,971 - 1,971 - - 0 - 0.00%
2003-07-08 0 0.580 - 0.600 - - 0 0 - 1,971 - 2,039 - - 0 - 0.00%
2003-07-07 0 0.580 - 0.660 - - 0 0 - 1,971 - 2,243 - - 0 - 0.00%
2003-07-04 0 0.580 - 0.640 - - 0 0 - 1,971 - 2,175 - - 0 - 0.00%
2003-07-03 0 0.580 - 0.680 - - 0 0 - 1,971 - 2,311 - - 0 - 0.00%
2003-07-02 0 0.580 0.550 0.680 - - 0 0 - 1,971 1,869 2,311 - - 0 - 0.00%
2003-06-30 0 0.580 0.550 0.580 - - 0 0 - 1,971 1,869 1,971 - - 0 - -1.69%
2003-06-27 0 0.590 0.560 0.680 - - 0 0 - 2,005 1,903 2,311 - - 0 - 0.00%
2003-06-26 0 0.590 0.590 0.680 0.590 0.590 48,000 28,320 0.5900 2,005 2,005 2,311 2,005 2,005 14 2,004.9 9.26%
2003-06-25 0 0.540 - 0.680 - - 0 0 - 1,835 - 2,311 - - 0 - 0.00%
2003-06-24 0 0.540 - 0.680 - - 0 0 - 1,835 - 2,311 - - 0 - 0.00%
2003-06-23 0 0.540 - 0.680 - - 0 0 - 1,835 - 2,311 - - 0 - 0.00%
2003-06-20 0 0.540 - 0.550 0.540 0.540 2,000 1,080 0.5400 1,835 - 1,869 1,835 1,835 1 1,835.0 -8.47%
2003-06-19 0 0.590 0.590 0.680 - - 0 0 - 2,005 2,005 2,311 - - 0 - 18.00%
2003-06-18 0 0.500 - 0.680 - - 0 0 - 1,699 - 2,311 - - 0 - 0.00%
2003-06-17 0 0.500 - 0.680 - - 0 0 - 1,699 - 2,311 - - 0 - 0.00%
2003-06-16 0 0.500 - 0.680 - - 0 0 - 1,699 - 2,311 - - 0 - 0.00%
2003-06-13 0 0.500 - 0.680 - - 0 0 - 1,699 - 2,311 - - 0 - 0.00%
2003-06-12 0 0.500 - 0.520 - - 0 0 - 1,699 - 1,767 - - 0 - 0.00%
2003-06-11 0 0.500 - 0.680 - - 0 0 - 1,699 - 2,311 - - 0 - 0.00%
2003-06-10 0 0.500 - 0.680 - - 0 0 - 1,699 - 2,311 - - 0 - 0.00%
2003-06-09 0 0.500 - 0.500 - - 0 0 - 1,699 - 1,699 - - 0 - -15.25%
2003-06-06 0 0.590 - 0.670 - - 0 0 - 2,005 - 2,277 - - 0 - 0.00%
2003-06-05 0 0.590 - 0.670 - - 0 0 - 2,005 - 2,277 - - 0 - 0.00%
2003-06-03 0 0.590 - 0.670 - - 0 0 - 2,005 - 2,277 - - 0 - 0.00%
2003-06-02 0 0.590 - 0.590 - - 0 0 - 2,005 - 2,005 - - 0 - 0.00%
2003-05-30 0 0.590 - 0.590 - - 0 0 - 2,005 - 2,005 - - 0 - -1.67%
2003-05-29 0 0.600 - 0.600 - - 0 0 - 2,039 - 2,039 - - 0 - 0.00%
2003-05-28 0 0.600 - 0.600 - - 0 0 - 2,039 - 2,039 - - 0 - 0.00%
2003-05-27 0 0.600 - 0.670 - - 0 0 - 2,039 - 2,277 - - 0 - 0.00%
2003-05-26 0 0.600 - 0.600 - - 0 0 - 2,039 - 2,039 - - 0 - 0.00%
2003-05-23 0 0.600 - 0.670 - - 0 0 - 2,039 - 2,277 - - 0 - 0.00%
2003-05-22 0 0.600 - 0.670 - - 0 0 - 2,039 - 2,277 - - 0 - 0.00%
2003-05-21 0 0.600 - 0.670 - - 0 0 - 2,039 - 2,277 - - 0 - 0.00%
2003-05-20 0 0.600 - 0.670 - - 0 0 - 2,039 - 2,277 - - 0 - 0.00%
2003-05-19 0 0.600 - 0.650 - - 0 0 - 2,039 - 2,209 - - 0 - 0.00%
2003-05-16 0 0.600 - 0.670 - - 0 0 - 2,039 - 2,277 - - 0 - 0.00%
2003-05-15 0 0.600 - 0.670 - - 0 0 - 2,039 - 2,277 - - 0 - 0.00%
2003-05-14 0 0.600 - 0.670 - - 0 0 - 2,039 - 2,277 - - 0 - 0.00%
2003-05-13 0 0.600 - 0.670 - - 0 0 - 2,039 - 2,277 - - 0 - 0.00%
2003-05-12 0 0.600 - 0.670 - - 0 0 - 2,039 - 2,277 - - 0 - 0.00%
2003-05-09 0 0.600 - 0.670 - - 0 0 - 2,039 - 2,277 - - 0 - 0.00%
2003-05-07 0 0.600 - 0.670 - - 0 0 - 2,039 - 2,277 - - 0 - 0.00%
2003-05-06 0 0.600 - 0.670 - - 0 0 - 2,039 - 2,277 - - 0 - 0.00%
2003-05-05 0 0.600 - 0.600 - - 0 0 - 2,039 - 2,039 - - 0 - 0.00%
2003-05-02 0 0.600 - 0.600 - - 0 0 - 2,039 - 2,039 - - 0 - -10.45%
2003-04-30 0 0.670 - 0.670 - - 0 0 - 2,277 - 2,277 - - 0 - 0.00%
2003-04-29 0 0.670 - 0.670 - - 0 0 - 2,277 - 2,277 - - 0 - 0.00%
2003-04-28 0 0.670 - 0.670 - - 0 0 - 2,277 - 2,277 - - 0 - 0.00%
2003-04-25 0 0.670 - 0.670 - - 0 0 - 2,277 - 2,277 - - 0 - 0.00%
2003-04-24 0 0.670 - 0.670 - - 0 0 - 2,277 - 2,277 - - 0 - 0.00%
2003-04-23 0 0.670 - 0.670 - - 0 0 - 2,277 - 2,277 - - 0 - 0.00%
2003-04-22 0 0.670 - 0.670 - - 0 0 - 2,277 - 2,277 - - 0 - 0.00%
2003-04-17 0 0.670 - 0.670 - - 0 0 - 2,277 - 2,277 - - 0 - 0.00%
2003-04-16 0 0.670 - 0.670 0.670 0.670 2,000 1,340 0.6700 2,277 - 2,277 2,277 2,277 1 2,276.8 11.67%
2003-04-15 0 0.600 - 0.680 - - 0 0 - 2,039 - 2,311 - - 0 - 0.00%
2003-04-14 0 0.600 - 0.670 - - 0 0 - 2,039 - 2,277 - - 0 - 0.00%
2003-04-11 0 0.600 - 0.670 - - 0 0 - 2,039 - 2,277 - - 0 - 0.00%
2003-04-10 0 0.600 - 0.600 - - 0 0 - 2,039 - 2,039 - - 0 - -7.69%
2003-04-09 0 0.650 - 0.670 - - 0 0 - 2,209 - 2,277 - - 0 - 0.00%
2003-04-08 0 0.650 - 0.670 - - 0 0 - 2,209 - 2,277 - - 0 - 0.00%
2003-04-07 0 0.650 - 0.670 - - 0 0 - 2,209 - 2,277 - - 0 - 0.00%
2003-04-04 0 0.650 - 0.670 - - 0 0 - 2,209 - 2,277 - - 0 - 0.00%
2003-04-03 0 0.650 - 0.670 - - 0 0 - 2,209 - 2,277 - - 0 - 0.00%
2003-04-02 0 0.650 - 0.670 - - 0 0 - 2,209 - 2,277 - - 0 - 0.00%
2003-04-01 0 0.650 - 0.670 - - 0 0 - 2,209 - 2,277 - - 0 - 0.00%
2003-03-31 0 0.650 - 0.650 - - 0 0 - 2,209 - 2,209 - - 0 - 0.00%
2003-03-28 0 0.650 - 0.670 - - 0 0 - 2,209 - 2,277 - - 0 - 0.00%
2003-03-27 0 0.650 - 0.670 - - 0 0 - 2,209 - 2,277 - - 0 - 0.00%
2003-03-26 0 0.650 - 0.670 - - 0 0 - 2,209 - 2,277 - - 0 - 0.00%
2003-03-25 0 0.650 - 0.670 - - 0 0 - 2,209 - 2,277 - - 0 - 0.00%
2003-03-24 0 0.650 - 0.670 - - 0 0 - 2,209 - 2,277 - - 0 - 0.00%
2003-03-21 0 0.650 - 0.700 - - 0 0 - 2,209 - 2,379 - - 0 - 0.00%
2003-03-20 0 0.650 - 0.700 - - 0 0 - 2,209 - 2,379 - - 0 - 0.00%
2003-03-19 0 0.650 - 0.690 - - 0 0 - 2,209 - 2,345 - - 0 - 0.00%
2003-03-18 0 0.650 - 0.700 - - 0 0 - 2,209 - 2,379 - - 0 - 0.00%
2003-03-17 0 0.650 - 0.700 - - 0 0 - 2,209 - 2,379 - - 0 - 0.00%
2003-03-14 0 0.650 - 0.700 - - 0 0 - 2,209 - 2,379 - - 0 - 0.00%
2003-03-13 0 0.650 - 0.700 - - 0 0 - 2,209 - 2,379 - - 0 - 0.00%
2003-03-12 0 0.650 - 0.700 - - 0 0 - 2,209 - 2,379 - - 0 - 0.00%
2003-03-11 0 0.650 - 0.700 - - 0 0 - 2,209 - 2,379 - - 0 - 0.00%
2003-03-10 0 0.650 - 0.700 - - 0 0 - 2,209 - 2,379 - - 0 - 0.00%
2003-03-07 0 0.650 - 0.700 - - 0 0 - 2,209 - 2,379 - - 0 - 0.00%
2003-03-06 0 0.650 - 0.700 - - 0 0 - 2,209 - 2,379 - - 0 - 0.00%
2003-03-05 0 0.650 - 0.700 - - 0 0 - 2,209 - 2,379 - - 0 - 0.00%
2003-03-04 0 0.650 - 0.700 - - 0 0 - 2,209 - 2,379 - - 0 - 0.00%
2003-03-03 0 0.650 - 0.700 - - 0 0 - 2,209 - 2,379 - - 0 - 0.00%
2003-02-28 0 0.650 - 0.700 - - 0 0 - 2,209 - 2,379 - - 0 - 0.00%
2003-02-27 0 0.650 - 0.650 - - 0 0 - 2,209 - 2,209 - - 0 - -4.41%
2003-02-26 0 0.680 - 0.700 - - 0 0 - 2,311 - 2,379 - - 0 - 0.00%
2003-02-25 0 0.680 - 0.700 - - 0 0 - 2,311 - 2,379 - - 0 - 0.00%
2003-02-24 0 0.680 - 0.700 - - 0 0 - 2,311 - 2,379 - - 0 - 0.00%
2003-02-21 0 0.680 - 0.690 - - 0 0 - 2,311 - 2,345 - - 0 - 0.00%
2003-02-20 0 0.680 - 0.700 - - 0 0 - 2,311 - 2,379 - - 0 - 0.00%
2003-02-19 0 0.680 - 0.680 - - 0 0 - 2,311 - 2,311 - - 0 - 0.00%
2003-02-18 0 0.680 - 0.700 - - 0 0 - 2,311 - 2,379 - - 0 - 0.00%
2003-02-17 0 0.680 - 0.700 - - 0 0 - 2,311 - 2,379 - - 0 - 0.00%
2003-02-14 0 0.680 - 0.700 - - 0 0 - 2,311 - 2,379 - - 0 - 0.00%
2003-02-13 0 0.680 - 0.700 - - 0 0 - 2,311 - 2,379 - - 0 - 0.00%
2003-02-12 0 0.680 - 0.700 - - 0 0 - 2,311 - 2,379 - - 0 - 0.00%
2003-02-11 0 0.680 - 0.700 - - 0 0 - 2,311 - 2,379 - - 0 - 0.00%
2003-02-10 0 0.680 - 0.700 - - 0 0 - 2,311 - 2,379 - - 0 - 0.00%
2003-02-07 0 0.680 - 0.700 - - 0 0 - 2,311 - 2,379 - - 0 - 0.00%
2003-02-06 0 0.680 - 0.700 - - 0 0 - 2,311 - 2,379 - - 0 - 0.00%
2003-02-05 0 0.680 - - - - 0 0 - 2,311 - - - - 0 - 0.00%
2003-02-04 0 0.680 - - - - 0 0 - 2,311 - - - - 0 - 0.00%
2003-01-30 0 0.680 - 0.730 - - 0 0 - 2,311 - 2,481 - - 0 - 0.00%
2003-01-29 0 0.680 - 0.700 - - 0 0 - 2,311 - 2,379 - - 0 - 0.00%
2003-01-28 0 0.680 - - - - 0 0 - 2,311 - - - - 0 - 0.00%
2003-01-27 0 0.680 - 0.720 - - 0 0 - 2,311 - 2,447 - - 0 - 0.00%
2003-01-24 0 0.680 - - - - 0 0 - 2,311 - - - - 0 - 0.00%
2003-01-23 0 0.680 - 0.680 0.680 0.680 2,000 1,360 0.6800 2,311 - 2,311 2,311 2,311 1 2,310.8 13.33%
2003-01-22 0 0.600 0.550 0.600 - - 0 0 - 2,039 1,869 2,039 - - 0 - -14.29%
2003-01-21 0 0.700 - 0.720 - - 0 0 - 2,379 - 2,447 - - 0 - 0.00%
2003-01-20 0 0.700 - 0.700 - - 0 0 - 2,379 - 2,379 - - 0 - -12.50%
2003-01-17 0 0.800 - 0.800 - - 0 0 - 2,719 - 2,719 - - 0 - 0.00%
2003-01-16 0 0.800 - 0.800 - - 0 0 - 2,719 - 2,719 - - 0 - 0.00%
2003-01-15 0 0.800 - - - - 0 0 - 2,719 - - - - 0 - 0.00%
2003-01-14 0 0.800 - 0.800 - - 0 0 - 2,719 - 2,719 - - 0 - 0.00%
2003-01-13 0 0.800 - 0.800 - - 0 0 - 2,719 - 2,719 - - 0 - 0.00%
2003-01-10 0 0.800 - 0.800 - - 0 0 - 2,719 - 2,719 - - 0 - 0.00%
2003-01-09 0 0.800 - 0.800 - - 0 0 - 2,719 - 2,719 - - 0 - 0.00%
2003-01-08 0 0.800 - 0.800 - - 0 0 - 2,719 - 2,719 - - 0 - 0.00%
2003-01-07 0 0.800 - 0.840 - - 0 0 - 2,719 - 2,854 - - 0 - 0.00%
2003-01-06 0 0.800 - 0.800 - - 0 0 - 2,719 - 2,719 - - 0 - -2.44%
2003-01-03 0 0.820 - 0.820 - - 0 0 - 2,787 - 2,787 - - 0 - 0.00%
2003-01-02 0 0.820 - 0.820 - - 0 0 - 2,787 - 2,787 - - 0 - -2.38%
2002-12-31 0 0.840 0.840 0.890 0.800 0.890 4,000 3,380 0.8450 2,854 2,854 3,024 2,719 3,024 1 2,871.5 0.00%
2002-12-30 0 0.840 - 0.840 0.800 0.850 4,000 3,300 0.8250 2,854 - 2,854 2,719 2,888 1 2,803.5 15.07%
2002-12-27 0 0.730 - 0.730 0.730 0.730 2,000 1,460 0.7300 2,481 - 2,481 2,481 2,481 1 2,480.7 12.31%
2002-12-24 0 0.650 - - - - 0 0 - 2,209 - - - - 0 - 0.00%
2002-12-23 0 0.650 - 0.690 - - 0 0 - 2,209 - 2,345 - - 0 - 0.00%
2002-12-20 0 0.650 - 0.680 - - 0 0 - 2,209 - 2,311 - - 0 - 0.00%
2002-12-19 0 0.650 - 0.650 - - 0 0 - 2,209 - 2,209 - - 0 - -7.14%
2002-12-18 0 0.700 - 0.700 - - 0 0 - 2,379 - 2,379 - - 0 - -4.11%
2002-12-17 0 0.730 - 0.750 - - 0 0 - 2,481 - 2,549 - - 0 - 0.00%
2002-12-16 0 0.730 - 0.740 - - 0 0 - 2,481 - 2,515 - - 0 - 0.00%
2002-12-13 0 0.730 - 0.750 - - 0 0 - 2,481 - 2,549 - - 0 - 0.00%
2002-12-12 0 0.730 - 0.750 - - 0 0 - 2,481 - 2,549 - - 0 - 0.00%
2002-12-11 0 0.730 - - - - 0 0 - 2,481 - - - - 0 - 0.00%
2002-12-10 0 0.730 - 0.730 - - 0 0 - 2,481 - 2,481 - - 0 - -2.67%
2002-12-09 0 0.750 - 0.750 - - 0 0 - 2,549 - 2,549 - - 0 - 0.00%
2002-12-06 0 0.750 - - - - 0 0 - 2,549 - - - - 0 - 0.00%
2002-12-05 0 0.750 - 0.750 - - 0 0 - 2,549 - 2,549 - - 0 - 0.00%
2002-12-04 0 0.750 - 0.750 0.750 0.750 4,000 3,000 0.7500 2,549 - 2,549 2,549 2,549 1 2,548.6 1.35%
2002-12-03 0 0.740 - 0.740 - - 0 0 - 2,515 - 2,515 - - 0 - -1.33%
2002-12-02 0 0.750 - 0.750 - - 0 0 - 2,549 - 2,549 - - 0 - -3.85%
2002-11-29 0 0.780 0.780 - - - 0 0 - 2,651 2,651 - - - 0 - 11.43%
2002-11-28 0 0.700 - 0.700 - - 0 0 - 2,379 - 2,379 - - 0 - 0.00%
2002-11-27 0 0.700 - 0.700 - - 0 0 - 2,379 - 2,379 - - 0 - 0.00%
2002-11-26 0 0.700 - - - - 0 0 - 2,379 - - - - 0 - 0.00%
2002-11-25 0 0.700 - 0.700 - - 0 0 - 2,379 - 2,379 - - 0 - 0.00%
2002-11-22 0 0.700 - 0.700 - - 0 0 - 2,379 - 2,379 - - 0 - 0.00%
2002-11-21 0 0.700 - 0.700 - - 0 0 - 2,379 - 2,379 - - 0 - 0.00%
2002-11-20 0 0.700 - 0.700 - - 0 0 - 2,379 - 2,379 - - 0 - 0.00%
2002-11-19 0 0.700 - 0.700 - - 0 0 - 2,379 - 2,379 - - 0 - 0.00%
2002-11-18 0 0.700 - 0.700 - - 0 0 - 2,379 - 2,379 - - 0 - -6.67%
2002-11-15 0 0.750 - 0.800 - - 0 0 - 2,549 - 2,719 - - 0 - 0.00%
2002-11-14 0 0.750 - 0.750 - - 0 0 - 2,549 - 2,549 - - 0 - 0.00%
2002-11-13 0 0.750 - 0.750 - - 0 0 - 2,549 - 2,549 - - 0 - 0.00%
2002-11-12 0 0.750 - 0.780 - - 0 0 - 2,549 - 2,651 - - 0 - 0.00%
2002-11-11 0 0.750 0.260 0.800 - - 0 0 - 2,549 883.5 2,719 - - 0 - 0.00%
2002-11-08 0 0.750 - 0.770 - - 0 0 - 2,549 - 2,617 - - 0 - 0.00%
2002-11-07 0 0.750 0.260 0.750 - - 0 0 - 2,549 883.5 2,549 - - 0 - -2.60%
2002-11-06 0 0.770 0.260 0.770 - - 0 0 - 2,617 883.5 2,617 - - 0 - 0.00%
2002-11-05 0 0.770 0.235 0.770 - - 0 0 - 2,617 798.6 2,617 - - 0 - 0.00%
2002-11-04 0 0.770 0.305 0.770 - - 0 0 - 2,617 1,036 2,617 - - 0 - 0.00%
2002-11-01 0 0.770 - 0.770 - - 0 0 - 2,617 - 2,617 - - 0 - 0.00%
2002-10-31 0 0.770 - 0.770 - - 0 0 - 2,617 - 2,617 - - 0 - 0.00%
2002-10-30 0 0.770 - 0.770 - - 0 0 - 2,617 - 2,617 - - 0 - 0.00%
2002-10-29 0 0.770 - 0.770 - - 0 0 - 2,617 - 2,617 - - 0 - -7.23%
2002-10-28 0 0.830 0.830 - 0.780 0.780 2,000 1,560 0.7800 2,820 2,820 - 2,651 2,651 1 2,650.6 6.41%
2002-10-25 0 0.780 - 0.780 0.780 0.780 2,000 1,560 0.7800 2,651 - 2,651 2,651 2,651 1 2,650.6 1.30%
2002-10-24 0 0.770 - 0.770 - - 0 0 - 2,617 - 2,617 - - 0 - 0.00%
2002-10-23 0 0.770 - 0.770 - - 0 0 - 2,617 - 2,617 - - 0 - -1.28%
2002-10-22 0 0.780 - 0.780 - - 0 0 - 2,651 - 2,651 - - 0 - 0.00%
2002-10-21 0 0.780 - 0.780 - - 0 0 - 2,651 - 2,651 - - 0 - -1.27%
2002-10-18 0 0.790 - 0.870 - - 0 0 - 2,685 - 2,956 - - 0 - 0.00%
2002-10-17 0 0.790 - 0.790 - - 0 0 - 2,685 - 2,685 - - 0 - 0.00%
2002-10-16 0 0.790 - 0.850 - - 0 0 - 2,685 - 2,888 - - 0 - 0.00%
2002-10-15 0 0.790 - 0.810 - - 0 0 - 2,685 - 2,753 - - 0 - 0.00%
2002-10-11 0 0.790 - - - - 0 0 - 2,685 - - - - 0 - 0.00%
2002-10-10 0 0.790 - 0.820 - - 0 0 - 2,685 - 2,787 - - 0 - 0.00%
2002-10-09 0 0.790 - 0.800 - - 0 0 - 2,685 - 2,719 - - 0 - 0.00%
2002-10-08 0 0.790 - 0.790 - - 0 0 - 2,685 - 2,685 - - 0 - -1.25%
2002-10-07 0 0.800 - 0.800 - - 0 0 - 2,719 - 2,719 - - 0 - -5.88%
2002-10-04 0 0.850 - 0.850 - - 0 0 - 2,888 - 2,888 - - 0 - -1.16%
2002-10-03 0 0.860 - 0.880 - - 0 0 - 2,922 - 2,990 - - 0 - 0.00%
2002-10-02 0 0.860 - 0.860 - - 0 0 - 2,922 - 2,922 - - 0 - 0.00%
2002-09-30 0 0.860 - 0.860 0.860 0.860 2,000 1,720 0.8600 2,922 - 2,922 2,922 2,922 1 2,922.4 2.38%
2002-09-27 0 0.840 0.840 0.860 0.780 0.840 22,000 17,280 0.7855 2,854 2,854 2,922 2,651 2,854 6 2,669.1 7.69%
2002-09-26 0 0.780 0.780 - - - 0 0 - 2,651 2,651 - - - 0 - 14.71%
2002-09-25 0 0.680 0.680 - - - 0 0 - 2,311 2,311 - - - 0 - 15.25%
2002-09-24 0 0.590 - - - - 0 0 - 2,005 - - - - 0 - 0.00%
2002-09-23 0 0.590 - - 0.590 0.590 20,000 11,800 0.5900 2,005 - - 2,005 2,005 6 2,004.9 -1.67%
2002-09-20 0 0.600 - - - - 0 0 - 2,039 - - - - 0 - 0.00%
2002-09-19 0 0.600 - - - - 0 0 - 2,039 - - - - 0 - 0.00%
2002-09-18 0 0.600 - 0.600 - - 0 0 - 2,039 - 2,039 - - 0 - -7.69%
2002-09-17 0 0.650 - 0.650 - - 0 0 - 2,209 - 2,209 - - 0 - 0.00%
2002-09-16 0 0.650 - - - - 0 0 - 2,209 - - - - 0 - 0.00%
2002-09-13 0 0.650 - 0.650 - - 0 0 - 2,209 - 2,209 - - 0 - -10.96%
2002-09-12 0 0.730 - - - - 0 0 - 2,481 - - - - 0 - 0.00%
2002-09-11 0 0.730 - - - - 0 0 - 2,481 - - - - 0 - 0.00%
2002-09-10 0 0.730 - - - - 0 0 - 2,481 - - - - 0 - 0.00%
2002-09-09 0 0.730 - 0.780 0.730 0.730 2,000 1,460 0.7300 2,481 - 2,651 2,481 2,481 1 2,480.7 7.35%
2002-09-06 0 0.680 - - - - 0 0 - 2,311 - - - - 0 - 0.00%
2002-09-05 0 0.680 - - - - 0 0 - 2,311 - - - - 0 - 0.00%
2002-09-04 0 0.680 - - - - 0 0 - 2,311 - - - - 0 - 0.00%
2002-09-03 0 0.680 - - - - 0 0 - 2,311 - - - - 0 - 0.00%
2002-09-02 0 0.680 - - - - 0 0 - 2,311 - - - - 0 - 0.00%
2002-08-30 0 0.680 - - - - 0 0 - 2,311 - - - - 0 - 0.00%
2002-08-29 0 0.680 - 0.750 - - 0 0 - 2,311 - 2,549 - - 0 - 0.00%
2002-08-28 0 0.680 0.680 - 0.680 0.680 14,000 9,520 0.6800 2,311 2,311 - 2,311 2,311 4 2,310.8 0.00%
2002-08-27 0 0.680 - - - - 0 0 - 2,311 - - - - 0 - 0.00%
2002-08-26 0 0.680 - 0.940 0.680 0.700 20,000 13,680 0.6840 2,311 - 3,194 2,311 2,379 6 2,324.4 0.00%
2002-08-23 0 0.680 - 0.700 - - 0 0 - 2,311 - 2,379 - - 0 - 0.00%
2002-08-22 0 0.680 - 0.750 - - 0 0 - 2,311 - 2,549 - - 0 - 0.00%
2002-08-21 0 0.680 - 0.750 0.680 0.750 4,000 2,860 0.7150 2,311 - 2,549 2,311 2,549 1 2,429.7 -9.33%
2002-08-20 0 0.750 - 0.750 - - 0 0 - 2,549 - 2,549 - - 0 - -7.41%
2002-08-19 0 0.810 - - - - 0 0 - 2,753 - - - - 0 - 0.00%
2002-08-16 0 0.810 - 0.810 0.750 0.810 4,000 3,120 0.7800 2,753 - 2,753 2,549 2,753 1 2,650.6 -1.22%
2002-08-15 0 0.820 0.650 0.820 0.680 0.820 10,000 7,500 0.7500 2,787 2,209 2,787 2,311 2,787 3 2,548.6 -7.87%
2002-08-14 0 0.890 - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2002-08-13 0 0.890 - 0.950 - - 0 0 - 3,024 - 3,228 - - 0 - 0.00%
2002-08-12 0 0.890 - 0.950 - - 0 0 - 3,024 - 3,228 - - 0 - 0.00%
2002-08-09 0 0.890 - 0.890 - - 0 0 - 3,024 - 3,024 - - 0 - 0.00%
2002-08-08 0 0.890 - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2002-08-07 0 0.890 - 0.890 - - 0 0 - 3,024 - 3,024 - - 0 - 0.00%
2002-08-06 0 0.890 - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2002-08-05 0 0.890 - 0.890 - - 0 0 - 3,024 - 3,024 - - 0 - 0.00%
2002-08-02 0 0.890 - 0.890 - - 0 0 - 3,024 - 3,024 - - 0 - 0.00%
2002-08-01 0 0.890 - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2002-07-31 0 0.890 - 0.890 - - 0 0 - 3,024 - 3,024 - - 0 - 0.00%
2002-07-30 0 0.890 - 0.890 - - 0 0 - 3,024 - 3,024 - - 0 - 0.00%
2002-07-29 0 0.890 - 0.890 - - 0 0 - 3,024 - 3,024 - - 0 - 0.00%
2002-07-26 0 0.890 - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2002-07-25 0 0.890 - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2002-07-24 0 0.890 - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2002-07-23 0 0.890 - 0.890 - - 0 0 - 3,024 - 3,024 - - 0 - 0.00%
2002-07-22 0 0.890 - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2002-07-19 0 0.890 - 0.890 - - 0 0 - 3,024 - 3,024 - - 0 - 0.00%
2002-07-18 0 0.890 - 0.890 - - 0 0 - 3,024 - 3,024 - - 0 - 0.00%
2002-07-17 0 0.890 - 0.920 - - 0 0 - 3,024 - 3,126 - - 0 - 0.00%
2002-07-16 0 0.890 - 0.900 - - 0 0 - 3,024 - 3,058 - - 0 - 0.00%
2002-07-15 0 0.890 - 0.890 - - 0 0 - 3,024 - 3,024 - - 0 - 0.00%
2002-07-12 0 0.890 - 0.900 - - 0 0 - 3,024 - 3,058 - - 0 - 0.00%
2002-07-11 0 0.890 - 0.970 - - 0 0 - 3,024 - 3,296 - - 0 - 0.00%
2002-07-10 0 0.890 - 0.900 - - 0 0 - 3,024 - 3,058 - - 0 - 0.00%
2002-07-09 0 0.890 - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2002-07-08 0 0.890 - 0.900 - - 0 0 - 3,024 - 3,058 - - 0 - 0.00%
2002-07-05 0 0.890 - 0.890 - - 0 0 - 3,024 - 3,024 - - 0 - -1.11%
2002-07-04 0 0.900 - 0.900 - - 0 0 - 3,058 - 3,058 - - 0 - 0.00%
2002-07-03 0 0.900 - 0.900 - - 0 0 - 3,058 - 3,058 - - 0 - 0.00%
2002-07-02 0 0.900 - 0.900 - - 0 0 - 3,058 - 3,058 - - 0 - 0.00%
2002-06-28 0 0.900 0.890 0.900 0.780 0.900 14,000 11,780 0.8414 3,058 3,024 3,058 2,651 3,058 4 2,859.3 28.57%
2002-06-27 0 0.700 - 0.700 - - 0 0 - 2,379 - 2,379 - - 0 - -20.45%
2002-06-26 0 0.880 - 0.880 0.880 0.880 2,000 1,760 0.8800 2,990 - 2,990 2,990 2,990 1 2,990.4 4.76%
2002-06-25 0 0.840 0.840 0.900 - - 0 0 - 2,854 2,854 3,058 - - 0 - 6.33%
2002-06-24 0 0.790 0.790 - 0.670 0.670 2,000 1,340 0.6700 2,685 2,685 - 2,277 2,277 1 2,276.8 17.91%
2002-06-21 0 0.670 - 0.670 - - 0 0 - 2,277 - 2,277 - - 0 - -10.67%
2002-06-20 0 0.750 - 0.750 - - 0 0 - 2,549 - 2,549 - - 0 - -6.25%
2002-06-19 0 0.800 - 0.800 - - 0 0 - 2,719 - 2,719 - - 0 - 0.00%
2002-06-18 0 0.800 - 0.800 - - 0 0 - 2,719 - 2,719 - - 0 - 0.00%
2002-06-17 0 0.800 - - - - 0 0 - 2,719 - - - - 0 - 0.00%
2002-06-14 0 0.800 - - - - 0 0 - 2,719 - - - - 0 - 0.00%
2002-06-13 0 0.800 - 0.880 - - 0 0 - 2,719 - 2,990 - - 0 - 0.00%
2002-06-12 0 0.800 - - - - 0 0 - 2,719 - - - - 0 - 0.00%
2002-06-11 0 0.800 - - - - 0 0 - 2,719 - - - - 0 - 0.00%
2002-06-10 0 0.800 - 0.800 - - 0 0 - 2,719 - 2,719 - - 0 - -2.44%
2002-06-07 0 0.820 - - - - 0 0 - 2,787 - - - - 0 - 0.00%
2002-06-06 0 0.820 - - - - 0 0 - 2,787 - - - - 0 - 0.00%
2002-06-05 0 0.820 - - - - 0 0 - 2,787 - - - - 0 - 0.00%
2002-06-04 0 0.820 - - - - 0 0 - 2,787 - - - - 0 - 0.00%
2002-06-03 0 0.820 - 0.900 - - 0 0 - 2,787 - 3,058 - - 0 - 0.00%
2002-05-31 0 0.820 0.740 - - - 0 0 - 2,787 2,515 - - - 0 - 0.00%
2002-05-30 0 0.820 - - - - 0 0 - 2,787 - - - - 0 - 0.00%
2002-05-29 0 0.820 - - - - 0 0 - 2,787 - - - - 0 - 0.00%
2002-05-28 0 0.820 - - - - 0 0 - 2,787 - - - - 0 - 0.00%
2002-05-27 0 0.820 - - - - 0 0 - 2,787 - - - - 0 - 0.00%
2002-05-24 0 0.820 - - - - 0 0 - 2,787 - - - - 0 - 0.00%
2002-05-23 0 0.820 - 0.900 - - 0 0 - 2,787 - 3,058 - - 0 - 0.00%
2002-05-22 0 0.820 - 0.900 - - 0 0 - 2,787 - 3,058 - - 0 - 0.00%
2002-05-21 0 0.820 - - - - 0 0 - 2,787 - - - - 0 - 0.00%
2002-05-17 0 0.820 - 0.870 - - 0 0 - 2,787 - 2,956 - - 0 - 0.00%
2002-05-16 0 0.820 - - - - 0 0 - 2,787 - - - - 0 - 0.00%
2002-05-15 0 0.820 - 0.870 - - 0 0 - 2,787 - 2,956 - - 0 - 0.00%
2002-05-14 0 0.820 - 0.870 - - 0 0 - 2,787 - 2,956 - - 0 - 0.00%
2002-05-13 0 0.820 - 0.870 - - 0 0 - 2,787 - 2,956 - - 0 - 0.00%
2002-05-10 0 0.820 - 0.860 - - 0 0 - 2,787 - 2,922 - - 0 - 0.00%
2002-05-09 0 0.820 - 0.870 - - 0 0 - 2,787 - 2,956 - - 0 - 0.00%
2002-05-08 0 0.820 - 0.880 - - 0 0 - 2,787 - 2,990 - - 0 - 0.00%
2002-05-07 0 0.820 - 0.880 - - 0 0 - 2,787 - 2,990 - - 0 - 0.00%
2002-05-06 0 0.820 - 0.840 - - 0 0 - 2,787 - 2,854 - - 0 - 0.00%
2002-05-03 0 0.820 0.820 0.850 0.820 0.820 2,000 1,640 0.8200 2,787 2,787 2,888 2,787 2,787 1 2,786.5 9.33%
2002-05-02 0 0.750 - 0.800 - - 0 0 - 2,549 - 2,719 - - 0 - 0.00%
2002-04-30 0 0.750 - 0.830 - - 0 0 - 2,549 - 2,820 - - 0 - 0.00%
2002-04-29 0 0.750 - 0.830 - - 0 0 - 2,549 - 2,820 - - 0 - 0.00%
2002-04-26 0 0.750 - 0.800 0.750 0.750 20,000 15,000 0.7500 2,549 - 2,719 2,549 2,549 6 2,548.6 -2.60%
2002-04-25 0 0.770 0.770 0.840 - - 0 0 - 2,617 2,617 2,854 - - 0 - 0.00%
2002-04-24 0 0.770 0.770 0.830 - - 0 0 - 2,617 2,617 2,820 - - 0 - 2.67%
2002-04-23 0 0.750 0.750 0.830 - - 0 0 - 2,549 2,549 2,820 - - 0 - 0.00%
2002-04-22 0 0.750 0.750 0.800 0.750 0.750 18,000 13,500 0.7500 2,549 2,549 2,719 2,549 2,549 5 2,548.6 -8.54%
2002-04-19 0 0.820 0.800 0.830 0.820 0.820 60,000 49,200 0.8200 2,787 2,719 2,820 2,787 2,787 18 2,786.5 -4.65%
2002-04-18 0 0.860 0.800 0.900 0.730 0.860 48,000 36,620 0.7629 2,922 2,719 3,058 2,481 2,922 14 2,592.5 1.18%
2002-04-17 0 0.850 0.810 0.850 0.850 0.850 10,000 8,500 0.8500 2,888 2,753 2,888 2,888 2,888 3 2,888.5 -6.59%
2002-04-16 0 0.910 - 0.910 - - 0 0 - 3,092 - 3,092 - - 0 - 0.00%
2002-04-15 0 0.910 - 0.910 - - 0 0 - 3,092 - 3,092 - - 0 - 0.00%
2002-04-12 0 0.910 - 0.910 - - 0 0 - 3,092 - 3,092 - - 0 - -1.09%
2002-04-11 0 0.920 0.920 - 0.750 0.920 96,000 85,640 0.8921 3,126 3,126 - 2,549 3,126 28 3,031.5 9.52%
2002-04-10 0 0.840 0.750 0.900 - - 0 0 - 2,854 2,549 3,058 - - 0 - 0.00%
2002-04-09 0 0.840 - - - - 0 0 - 2,854 - - - - 0 - 0.00%
2002-04-08 0 0.840 - - - - 0 0 - 2,854 - - - - 0 - 0.00%
2002-04-04 0 0.840 - - - - 0 0 - 2,854 - - - - 0 - 0.00%
2002-04-03 0 0.840 - 0.890 - - 0 0 - 2,854 - 3,024 - - 0 - 0.00%
2002-04-02 0 0.840 - - - - 0 0 - 2,854 - - - - 0 - 0.00%
2002-03-28 0 0.840 - - - - 0 0 - 2,854 - - - - 0 - 0.00%
2002-03-27 0 0.840 - - - - 0 0 - 2,854 - - - - 0 - 0.00%
2002-03-26 0 0.840 - - - - 0 0 - 2,854 - - - - 0 - 0.00%
2002-03-25 0 0.840 - 0.910 - - 0 0 - 2,854 - 3,092 - - 0 - 0.00%
2002-03-22 0 0.840 - 0.840 - - 0 0 - 2,854 - 2,854 - - 0 - 0.00%
2002-03-21 0 0.840 - 0.840 - - 0 0 - 2,854 - 2,854 - - 0 - 0.00%
2002-03-20 0 0.840 - - - - 0 0 - 2,854 - - - - 0 - 0.00%
2002-03-19 0 0.840 - 0.840 - - 0 0 - 2,854 - 2,854 - - 0 - 0.00%
2002-03-18 0 0.840 - 0.840 - - 0 0 - 2,854 - 2,854 - - 0 - -3.45%
2002-03-15 0 0.870 - 0.870 - - 0 0 - 2,956 - 2,956 - - 0 - 0.00%
2002-03-14 0 0.870 - 0.870 - - 0 0 - 2,956 - 2,956 - - 0 - 0.00%
2002-03-13 0 0.870 - 0.870 - - 0 0 - 2,956 - 2,956 - - 0 - -2.25%
2002-03-12 0 0.890 - 0.890 - - 0 0 - 3,024 - 3,024 - - 0 - -1.11%
2002-03-11 0 0.900 - 0.900 0.900 0.900 2,000 1,800 0.9000 3,058 - 3,058 3,058 3,058 1 3,058.4 8.43%
2002-03-08 0 0.830 - 0.900 - - 0 0 - 2,820 - 3,058 - - 0 - 0.00%
2002-03-07 0 0.830 - 0.830 - - 0 0 - 2,820 - 2,820 - - 0 - -1.19%
2002-03-06 0 0.840 - 0.840 - - 0 0 - 2,854 - 2,854 - - 0 - -1.18%
2002-03-05 0 0.850 - 0.850 - - 0 0 - 2,888 - 2,888 - - 0 - -3.41%
2002-03-04 0 0.880 - 0.880 - - 0 0 - 2,990 - 2,990 - - 0 - 0.00%
2002-03-01 0 0.880 - 0.890 - - 0 0 - 2,990 - 3,024 - - 0 - 0.00%
2002-02-28 0 0.880 0.880 - - - 0 0 - 2,990 2,990 - - - 0 - 7.32%
2002-02-27 0 0.820 - 0.820 - - 0 0 - 2,787 - 2,787 - - 0 - 0.00%
2002-02-26 0 0.820 0.820 - 0.820 0.820 2,000 1,640 0.8200 2,787 2,787 - 2,787 2,787 1 2,786.5 6.49%
2002-02-25 0 0.770 - 0.770 - - 0 0 - 2,617 - 2,617 - - 0 - -6.10%
2002-02-22 0 0.820 - - - - 0 0 - 2,787 - - - - 0 - 0.00%
2002-02-21 0 0.820 - 0.900 - - 0 0 - 2,787 - 3,058 - - 0 - 0.00%
2002-02-20 0 0.820 - - - - 0 0 - 2,787 - - - - 0 - 0.00%
2002-02-19 0 0.820 - - - - 200,000 164,000 0.8200 2,787 - - - - 59 2,786.5 0.00%
2002-02-18 0 0.820 - - - - 0 0 - 2,787 - - - - 0 - 0.00%
2002-02-15 0 0.820 0.780 - 0.820 0.820 20,000 16,200 0.8100 2,787 2,651 - 2,787 2,787 6 2,752.5 -2.38%
2002-02-11 0 0.840 - - - - 0 0 - 2,854 - - - - 0 - 0.00%
2002-02-08 0 0.840 - - - - 0 0 - 2,854 - - - - 0 - 0.00%
2002-02-07 0 0.840 - - - - 0 0 - 2,854 - - - - 0 - 0.00%
2002-02-06 0 0.840 - - - - 0 0 - 2,854 - - - - 0 - 0.00%
2002-02-05 0 0.840 - 0.840 - - 0 0 - 2,854 - 2,854 - - 0 - 0.00%
2002-02-04 0 0.840 - - - - 0 0 - 2,854 - - - - 0 - 0.00%
2002-02-01 0 0.840 - - - - 0 0 - 2,854 - - - - 0 - 0.00%
2002-01-31 0 0.840 - - - - 0 0 - 2,854 - - - - 0 - 0.00%
2002-01-30 0 0.840 - 0.840 - - 0 0 - 2,854 - 2,854 - - 0 - 0.00%
2002-01-29 0 0.840 - - - - 0 0 - 2,854 - - - - 0 - 0.00%
2002-01-28 0 0.840 - 0.840 - - 0 0 - 2,854 - 2,854 - - 0 - -5.62%
2002-01-25 0 0.890 - 0.890 - - 0 0 - 3,024 - 3,024 - - 0 - 0.00%
2002-01-24 0 0.890 - 0.890 - - 0 0 - 3,024 - 3,024 - - 0 - -1.11%
2002-01-23 0 0.900 - - - - 0 0 - 3,058 - - - - 0 - 0.00%
2002-01-22 0 0.900 - 0.900 - - 0 0 - 3,058 - 3,058 - - 0 - 0.00%
2002-01-21 0 0.900 - - - - 0 0 - 3,058 - - - - 0 - 0.00%
2002-01-18 0 0.900 0.850 0.900 - - 0 0 - 3,058 2,888 3,058 - - 0 - 0.00%
2002-01-17 0 0.900 - 0.900 - - 0 0 - 3,058 - 3,058 - - 0 - 0.00%
2002-01-16 0 0.900 - 0.900 0.900 0.900 20,000 18,000 0.9000 3,058 - 3,058 3,058 3,058 6 3,058.4 0.00%
2002-01-15 0 0.900 - 0.900 - - 0 0 - 3,058 - 3,058 - - 0 - 0.00%
2002-01-14 0 0.900 - 0.900 - - 0 0 - 3,058 - 3,058 - - 0 - 0.00%
2002-01-11 0 0.900 - 0.900 - - 0 0 - 3,058 - 3,058 - - 0 - 0.00%
2002-01-10 0 0.900 - 0.920 - - 0 0 - 3,058 - 3,126 - - 0 - 0.00%
2002-01-09 0 0.900 - - - - 0 0 - 3,058 - - - - 0 - 0.00%
2002-01-08 0 0.900 - - - - 0 0 - 3,058 - - - - 0 - 0.00%
2002-01-07 0 0.900 - - - - 0 0 - 3,058 - - - - 0 - 0.00%
2002-01-04 0 0.900 - - - - 0 0 - 3,058 - - - - 0 - 0.00%
2002-01-03 0 0.900 - 0.900 - - 0 0 - 3,058 - 3,058 - - 0 - 0.00%
2002-01-02 0 0.900 0.820 0.900 0.900 0.900 20,000 18,000 0.9000 3,058 2,787 3,058 3,058 3,058 6 3,058.4 -8.16%
2001-12-31 0 0.980 - 0.980 0.980 0.980 2,000 1,960 0.9800 3,330 - 3,330 3,330 3,330 1 3,330.2 22.50%
2001-12-28 0 0.800 0.790 - - - 0 0 - 2,719 2,685 - - - 0 - 0.00%
2001-12-27 0 0.800 - - - - 0 0 - 2,719 - - - - 0 - 0.00%
2001-12-24 0 0.800 - - - - 0 0 - 2,719 - - - - 0 - 0.00%
2001-12-21 0 0.800 0.750 - - - 0 0 - 2,719 2,549 - - - 0 - 0.00%
2001-12-20 0 0.800 0.800 - 0.800 0.800 2,000 1,600 0.8000 2,719 2,719 - 2,719 2,719 1 2,718.6 -5.88%
2001-12-19 0 0.850 0.850 - 0.850 0.850 14,000 11,900 0.8500 2,888 2,888 - 2,888 2,888 4 2,888.5 -4.49%
2001-12-18 0 0.890 - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2001-12-17 0 0.890 - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2001-12-14 0 0.890 - - - - 0 0 - 3,024 - - - - 0 - 0.00%
2001-12-13 0 0.890 0.830 - - - 0 0 - 3,024 2,820 - - - 0 - 0.00%
2001-12-12 0 0.890 - 0.890 0.890 0.890 8,000 7,120 0.8900 3,024 - 3,024 3,024 3,024 2 3,024.4 -1.11%
2001-12-11 0 0.900 - - - - 0 0 - 3,058 - - - - 0 - 0.00%
2001-12-10 0 0.900 - - - - 0 0 - 3,058 - - - - 0 - 0.00%
2001-12-07 0 0.900 - - - - 0 0 - 3,058 - - - - 0 - 0.00%
2001-12-06 0 0.900 0.800 - - - 0 0 - 3,058 2,719 - - - 0 - 0.00%
2001-12-05 0 0.900 0.860 0.920 - - 0 0 - 3,058 2,922 3,126 - - 0 - 0.00%
2001-12-04 0 0.900 - 0.900 - - 0 0 - 3,058 - 3,058 - - 0 - 0.00%
2001-12-03 0 0.900 - - - - 0 0 - 3,058 - - - - 0 - 0.00%
2001-11-30 0 0.900 - - - - 0 0 - 3,058 - - - - 0 - 0.00%
2001-11-29 0 0.900 - - - - 0 0 - 3,058 - - - - 0 - 0.00%
2001-11-28 0 0.900 - - - - 0 0 - 3,058 - - - - 0 - 0.00%
2001-11-27 0 0.900 - 0.900 0.900 0.900 18,000 16,200 0.9000 3,058 - 3,058 3,058 3,058 5 3,058.4 -2.17%
2001-11-26 0 0.920 0.920 1.000 - - 0 0 - 3,126 3,126 3,398 - - 0 - 0.00%
2001-11-23 0 0.920 0.840 0.920 - - 0 0 - 3,126 2,854 3,126 - - 0 - 0.00%
2001-11-22 0 0.920 - 1.000 - - 100,000 90,000 0.9000 3,126 - 3,398 - - 29 3,058.4 0.00%
2001-11-21 0 0.920 - 1.000 - - 0 0 - 3,126 - 3,398 - - 0 - 0.00%
2001-11-20 0 0.920 - 0.980 - - 0 0 - 3,126 - 3,330 - - 0 - 0.00%
2001-11-19 0 0.920 - 0.920 0.920 0.920 2,000 1,840 0.9200 3,126 - 3,126 3,126 3,126 1 3,126.3 6.98%
2001-11-16 0 0.860 - 0.940 - - 0 0 - 2,922 - 3,194 - - 0 - 0.00%
2001-11-15 0 0.860 - 0.940 - - 0 0 - 2,922 - 3,194 - - 0 - 0.00%
2001-11-14 0 0.860 - 0.900 - - 0 0 - 2,922 - 3,058 - - 0 - 0.00%
2001-11-13 0 0.860 0.860 - 0.860 0.860 10,000 8,600 0.8600 2,922 2,922 - 2,922 2,922 3 2,922.4 -7.53%
2001-11-12 0 0.930 - 0.930 0.880 0.950 4,000 3,660 0.9150 3,160 - 3,160 2,990 3,228 1 3,109.3 -2.11%
2001-11-09 0 0.950 - 0.950 0.950 0.950 260,000 247,000 0.9500 3,228 - 3,228 3,228 3,228 77 3,228.3 13.10%
2001-11-08 0 0.840 0.760 - - - 0 0 - 2,854 2,583 - - - 0 - 0.00%
2001-11-07 0 0.840 - 0.860 0.840 0.840 10,000 8,400 0.8400 2,854 - 2,922 2,854 2,854 3 2,854.5 -2.33%
2001-11-06 0 0.860 0.820 0.880 0.860 0.860 10,000 8,600 0.8600 2,922 2,787 2,990 2,922 2,922 3 2,922.4 -4.44%
2001-11-05 0 0.900 - - - - 0 0 - 3,058 - - - - 0 - 0.00%
2001-11-02 0 0.900 - - - - 0 0 - 3,058 - - - - 0 - 0.00%
2001-11-01 0 0.900 - 0.900 - - 0 0 - 3,058 - 3,058 - - 0 - 0.00%
2001-10-31 0 0.900 - 0.900 - - 0 0 - 3,058 - 3,058 - - 0 - 0.00%
2001-10-30 0 0.900 - 0.900 - - 0 0 - 3,058 - 3,058 - - 0 - 0.00%
2001-10-29 0 0.900 - 0.900 0.920 0.920 2,000 1,840 0.9200 3,058 - 3,058 3,126 3,126 1 3,126.3 0.00%
2001-10-26 0 0.900 - 0.920 - - 0 0 - 3,058 - 3,126 - - 0 - 0.00%
2001-10-24 0 0.900 - 0.900 0.900 0.900 4,000 3,600 0.9000 3,058 - 3,058 3,058 3,058 1 3,058.4 0.00%
2001-10-23 0 0.900 0.880 0.920 - - 0 0 - 3,058 2,990 3,126 - - 0 - 0.00%
2001-10-22 0 0.900 - 0.950 0.900 0.900 2,000 1,800 0.9000 3,058 - 3,228 3,058 3,058 1 3,058.4 -10.00%
2001-10-19 0 1.000 - 1.000 1.000 1.000 12,000 12,000 1.0000 3,398 - 3,398 3,398 3,398 4 3,398.2 -15.25%
2001-10-18 0 1.180 - 1.200 - - 0 0 - 4,010 - 4,078 - - 0 - 0.00%
2001-10-17 0 1.180 - 1.180 - - 0 0 - 4,010 - 4,010 - - 0 - 0.00%
2001-10-16 0 1.180 - 1.200 - - 0 0 - 4,010 - 4,078 - - 0 - 0.00%
2001-10-15 0 1.180 - 1.180 - - 0 0 - 4,010 - 4,010 - - 0 - -1.67%
2001-10-12 0 1.200 - 1.200 - - 0 0 - 4,078 - 4,078 - - 0 - -2.44%
2001-10-11 0 1.230 - 1.230 1.000 1.270 32,000 32,540 1.0169 4,180 - 4,180 3,398 4,316 9 3,455.5 -3.15%
2001-10-10 0 1.270 - 1.000 - - 0 0 - 4,316 - 3,398 - - 0 - -0.78%
2001-10-09 0 1.280 - 1.280 1.280 1.280 2,000 2,560 1.2800 4,350 - 4,350 4,350 4,350 1 4,349.7 3.23%
2001-10-08 0 1.240 1.240 - - - 0 0 - 4,214 4,214 - - - 0 - 5.08%
2001-10-05 0 1.180 - 1.180 - - 0 0 - 4,010 - 4,010 - - 0 - 0.00%
2001-10-04 0 1.180 - 1.180 1.180 1.180 2,000 2,360 1.1800 4,010 - 4,010 4,010 4,010 1 4,009.9 3.51%
2001-10-03 0 1.140 1.140 - - - 200,000 220,000 1.1000 3,874 3,874 - - - 59 3,738.0 4.59%
2001-09-28 0 1.090 - 1.150 - - 0 0 - 3,704 - 3,908 - - 0 - 0.00%
2001-09-27 0 1.090 - 1.130 - - 0 0 - 3,704 - 3,840 - - 0 - 0.00%
2001-09-26 0 1.090 - 1.140 - - 0 0 - 3,704 - 3,874 - - 0 - 0.00%
2001-09-25 0 1.090 - 1.090 - - 0 0 - 3,704 - 3,704 - - 0 - 0.00%
2001-09-24 0 1.090 - - - - 0 0 - 3,704 - - - - 0 - 0.00%
2001-09-21 0 1.090 - 1.150 - - 0 0 - 3,704 - 3,908 - - 0 - 0.00%
2001-09-20 0 1.090 1.090 - - - 0 0 - 3,704 3,704 - - - 0 - 5.83%
2001-09-19 0 1.030 - - - - 0 0 - 3,500 - - - - 0 - 0.00%
2001-09-18 0 1.030 - - - - 0 0 - 3,500 - - - - 0 - 0.00%
2001-09-17 0 1.030 - 1.030 1.030 1.030 2,000 2,060 1.0300 3,500 - 3,500 3,500 3,500 1 3,500.1 3.00%
2001-09-14 0 1.000 - 1.060 - - 0 0 - 3,398 - 3,602 - - 0 - 0.00%
2001-09-13 0 1.000 - - - - 0 0 - 3,398 - - - - 0 - 0.00%
2001-09-12 0 1.000 - 1.000 - - 0 0 - 3,398 - 3,398 - - 0 - -4.76%
2001-09-11 0 1.050 1.040 1.050 1.040 1.060 256,000 267,820 1.0462 3,568 3,534 3,568 3,534 3,602 75 3,555.1 0.00%
2001-09-10 0 1.050 1.030 1.050 1.030 1.060 304,000 317,460 1.0443 3,568 3,500 3,568 3,500 3,602 89 3,548.6 -0.94%
2001-09-07 0 1.060 1.060 1.080 1.050 1.080 310,000 329,620 1.0633 3,602 3,602 3,670 3,568 3,670 91 3,613.3 -2.75%
2001-09-06 0 1.090 1.070 1.100 1.080 1.100 268,000 292,760 1.0924 3,704 3,636 3,738 3,670 3,738 79 3,712.1 -1.80%
2001-09-05 0 1.110 1.080 1.110 1.090 1.120 276,000 304,660 1.1038 3,772 3,670 3,772 3,704 3,806 81 3,751.1 0.91%
2001-09-04 0 1.100 1.100 1.140 1.040 1.090 208,000 222,080 1.0677 3,738 3,738 3,874 3,534 3,704 61 3,628.2 4.76%
2001-09-03 0 1.050 1.040 1.050 1.030 1.050 282,000 293,440 1.0406 3,568 3,534 3,568 3,500 3,568 83 3,536.0 0.00%
2001-08-31 0 1.050 1.040 1.050 1.040 1.060 270,000 282,840 1.0476 3,568 3,534 3,568 3,534 3,602 79 3,559.8 -1.87%
2001-08-30 0 1.070 1.050 1.070 1.050 1.070 318,000 336,380 1.0578 3,636 3,568 3,636 3,568 3,636 94 3,594.6 0.00%
2001-08-29 0 1.070 1.050 1.070 1.050 1.070 294,000 311,900 1.0609 3,636 3,568 3,636 3,568 3,636 87 3,605.1 -0.93%
2001-08-28 0 1.080 1.070 1.100 1.060 1.090 314,000 335,040 1.0670 3,670 3,636 3,738 3,602 3,704 92 3,625.9 -1.82%
2001-08-27 0 1.100 1.090 1.110 1.090 1.100 294,000 321,380 1.0931 3,738 3,704 3,772 3,704 3,738 87 3,714.7 0.92%
2001-08-24 0 1.090 1.080 1.110 1.050 1.100 352,000 377,020 1.0711 3,704 3,670 3,772 3,568 3,738 104 3,639.7 0.00%
2001-08-23 0 1.090 1.090 1.100 1.090 1.110 322,000 354,800 1.1019 3,704 3,704 3,738 3,704 3,772 95 3,744.3 0.00%
2001-08-22 0 1.090 1.080 1.100 1.090 1.110 296,000 327,500 1.1064 3,704 3,670 3,738 3,704 3,772 87 3,759.8 -2.68%
2001-08-21 0 1.120 1.100 1.130 1.100 1.120 320,000 355,340 1.1104 3,806 3,738 3,840 3,738 3,806 94 3,773.5 0.00%
2001-08-20 0 1.120 1.090 1.120 1.080 1.120 346,000 381,900 1.1038 3,806 3,704 3,806 3,670 3,806 102 3,750.8 -1.75%
2001-08-17 0 1.140 1.110 1.140 1.110 1.150 268,000 304,340 1.1356 3,874 3,772 3,874 3,772 3,908 79 3,859.0 -0.87%
2001-08-16 0 1.150 1.130 1.180 1.140 1.160 302,000 345,920 1.1454 3,908 3,840 4,010 3,874 3,942 89 3,892.4 -2.54%
2001-08-15 0 1.180 1.150 1.180 1.150 1.180 282,000 327,520 1.1614 4,010 3,908 4,010 3,908 4,010 83 3,946.7 0.85%
2001-08-14 0 1.170 1.140 1.180 1.150 1.280 434,000 523,580 1.2064 3,976 3,874 4,010 3,908 4,350 128 4,099.6 -7.87%
2001-08-13 0 1.270 1.260 1.270 1.260 1.350 442,000 580,140 1.3125 4,316 4,282 4,316 4,282 4,588 130 4,460.2 -7.30%
2001-08-10 0 1.370 1.360 1.370 1.350 1.370 450,000 611,720 1.3594 4,656 4,622 4,656 4,588 4,656 132 4,619.4 -0.72%
2001-08-09 0 1.380 1.360 1.400 1.370 1.470 852,000 1,200,920 1.4095 4,689 4,622 4,757 4,656 4,995 251 4,789.8 -6.12%
2001-08-08 0 1.470 1.460 1.470 1.470 1.480 338,000 497,040 1.4705 4,995 4,961 4,995 4,995 5,029 99 4,997.1 0.00%
2001-08-07 0 1.470 1.460 1.480 1.460 1.480 306,000 450,260 1.4714 4,995 4,961 5,029 4,961 5,029 90 5,000.2 0.00%
2001-08-06 0 1.470 1.470 1.490 1.450 1.500 1,164,000 1,723,240 1.4804 4,995 4,995 5,063 4,927 5,097 343 5,030.8 1.38%
2001-08-03 0 1.450 1.450 1.470 1.420 1.470 1,010,000 1,470,000 1.4554 4,927 4,927 4,995 4,825 4,995 297 4,945.9 2.84%
2001-08-02 0 1.410 1.400 1.410 1.310 1.410 1,732,000 2,370,900 1.3689 4,791 4,757 4,791 4,452 4,791 510 4,651.7 7.63%
2001-08-01 0 1.310 1.300 1.310 1.290 1.310 358,000 466,860 1.3041 4,452 4,418 4,452 4,384 4,452 105 4,431.5 0.77%
2001-07-31 0 1.300 1.290 1.300 1.290 1.310 274,000 356,320 1.3004 4,418 4,384 4,418 4,384 4,452 81 4,419.1 0.00%
2001-07-30 0 1.300 1.290 1.310 1.300 1.320 268,000 349,500 1.3041 4,418 4,384 4,452 4,418 4,486 79 4,431.6 -1.52%
2001-07-27 0 1.320 1.310 1.320 1.310 1.320 244,000 320,320 1.3128 4,486 4,452 4,486 4,452 4,486 72 4,461.1 0.00%
2001-07-26 0 1.320 1.310 1.320 1.310 1.330 348,000 458,820 1.3184 4,486 4,452 4,486 4,452 4,520 102 4,480.3 -1.49%
2001-07-24 0 1.340 1.330 1.340 1.330 1.350 332,000 444,300 1.3383 4,554 4,520 4,554 4,520 4,588 98 4,547.6 -1.47%
2001-07-23 0 1.360 1.350 1.360 1.350 1.370 392,000 533,460 1.3609 4,622 4,588 4,622 4,588 4,656 115 4,624.5 -2.16%
2001-07-20 0 1.390 1.380 1.400 1.380 1.420 428,000 598,360 1.3980 4,723 4,689 4,757 4,689 4,825 126 4,750.8 -0.71%
2001-07-19 0 1.400 1.400 1.410 1.400 1.430 348,000 491,340 1.4119 4,757 4,757 4,791 4,757 4,859 102 4,797.9 -2.10%
2001-07-18 0 1.430 1.430 1.450 1.380 1.450 340,000 483,880 1.4232 4,859 4,859 4,927 4,689 4,927 100 4,836.2 4.38%
2001-07-17 0 1.370 1.370 1.410 1.340 1.400 678,000 933,440 1.3768 4,656 4,656 4,791 4,554 4,757 200 4,678.5 -0.72%
2001-07-16 0 1.380 1.370 1.390 1.220 1.390 1,364,000 1,760,900 1.2910 4,689 4,656 4,723 4,146 4,723 401 4,387.0 13.11%
2001-07-13 0 1.220 1.230 1.240 1.150 1.230 1,226,000 1,452,420 1.1847 4,146 4,180 4,214 3,908 4,180 361 4,025.8 7.96%
2001-07-12 0 1.130 1.120 1.130 1.120 1.140 202,000 228,680 1.1321 3,840 3,806 3,840 3,806 3,874 59 3,847.0 -0.88%
2001-07-11 0 1.140 1.130 1.140 1.130 1.150 142,000 161,740 1.1390 3,874 3,840 3,874 3,840 3,908 42 3,870.6 -0.87%
2001-07-10 0 1.150 1.130 1.150 1.140 1.210 1,516,000 1,788,740 1.1799 3,908 3,840 3,908 3,874 4,112 446 4,009.5 -4.96%
2001-07-09 0 1.210 1.200 1.210 1.210 1.230 668,000 813,960 1.2185 4,112 4,078 4,112 4,112 4,180 197 4,140.7 -3.20%
2001-07-05 0 1.250 1.240 1.250 1.240 1.250 348,000 433,200 1.2448 4,248 4,214 4,248 4,214 4,248 102 4,230.2 0.00%
2001-07-04 0 1.250 1.240 1.250 1.230 1.250 1,752,000 2,184,900 1.2471 4,248 4,214 4,248 4,180 4,248 516 4,237.8 0.00%
2001-07-03 0 1.250 1.240 1.250 1.250 1.270 1,508,000 1,903,240 1.2621 4,248 4,214 4,248 4,248 4,316 444 4,288.8 -1.57%
2001-06-29 0 1.270 1.260 1.270 1.230 1.280 3,256,000 4,108,020 1.2617 4,316 4,282 4,316 4,180 4,350 958 4,287.4 2.42%
2001-06-28 0 1.240 1.230 1.240 1.020 1.250 23,138,000 23,394,980 1.0111 4,214 4,180 4,214 3,466 4,248 6,809 3,435.9 16.98%
2001-06-27 0 1.060 1.010 1.080 0.900 1.060 3,024,000 2,882,520 0.9532 3,602 3,432 3,670 3,058 3,602 890 3,239.2 17.78%
2001-06-26 0 0.900 0.890 0.900 0.850 0.900 376,000 330,300 0.8785 3,058 3,024 3,058 2,888 3,058 111 2,985.2 3.45%
2001-06-22 0 0.870 0.870 0.880 0.870 0.880 276,000 240,640 0.8719 2,956 2,956 2,990 2,956 2,990 81 2,962.8 0.00%
2001-06-21 0 0.870 0.860 0.870 0.860 0.870 302,000 261,640 0.8664 2,956 2,922 2,956 2,922 2,956 89 2,944.0 1.16%
2001-06-20 0 0.860 0.850 0.860 0.860 0.870 348,000 300,220 0.8627 2,922 2,888 2,922 2,922 2,956 102 2,931.6 -1.15%
2001-06-19 0 0.870 0.860 0.870 0.860 0.880 434,000 377,060 0.8688 2,956 2,922 2,956 2,922 2,990 128 2,952.4 -2.25%
2001-06-18 0 0.890 0.880 0.890 0.880 0.890 278,000 245,660 0.8837 3,024 2,990 3,024 2,990 3,024 82 3,002.9 0.00%
2001-06-15 0 0.890 0.880 0.890 0.880 0.890 304,000 269,260 0.8857 3,024 2,990 3,024 2,990 3,024 89 3,009.9 -1.11%
2001-06-14 0 0.900 0.900 0.910 0.880 0.910 328,000 294,200 0.8970 3,058 3,058 3,092 2,990 3,092 97 3,048.0 2.27%
2001-06-13 0 0.880 0.880 0.890 0.860 0.880 286,000 250,280 0.8751 2,990 2,990 3,024 2,922 2,990 84 2,973.8 3.53%
2001-06-12 0 0.850 0.850 0.860 0.850 0.890 322,000 279,080 0.8667 2,888 2,888 2,922 2,888 3,024 95 2,945.2 -3.41%
2001-06-11 0 0.880 0.880 0.890 0.880 0.950 672,000 612,540 0.9115 2,990 2,990 3,024 2,990 3,228 198 3,097.5 -7.37%
2001-06-08 0 0.950 0.940 0.950 0.940 0.950 298,000 280,900 0.9426 3,228 3,194 3,228 3,194 3,228 88 3,203.2 0.00%
2001-06-07 0 0.950 0.940 0.950 0.940 0.950 284,000 268,400 0.9451 3,228 3,194 3,228 3,194 3,228 84 3,211.5 0.00%
2001-06-06 0 0.950 0.940 0.950 0.940 0.950 306,000 289,240 0.9452 3,228 3,194 3,228 3,194 3,228 90 3,212.1 0.00%
2001-06-05 0 0.950 0.940 0.950 0.940 0.970 346,000 328,600 0.9497 3,228 3,194 3,228 3,194 3,296 102 3,227.3 -2.06%
2001-06-04 0 0.970 0.960 0.970 0.970 1.030 496,000 491,120 0.9902 3,296 3,262 3,296 3,296 3,500 146 3,364.8 -5.83%
2001-06-01 0 1.030 1.020 1.030 1.020 1.030 298,000 305,360 1.0247 3,500 3,466 3,500 3,466 3,500 88 3,482.1 0.00%
2001-05-31 0 1.030 1.020 1.030 1.020 1.040 348,000 358,400 1.0299 3,500 3,466 3,500 3,466 3,534 102 3,499.7 -1.90%
2001-05-30 0 1.050 1.040 1.050 1.050 1.070 918,000 968,400 1.0549 3,568 3,534 3,568 3,568 3,636 270 3,584.8 -0.94%
2001-05-29 0 1.060 1.050 1.060 1.030 1.060 924,000 964,480 1.0438 3,602 3,568 3,602 3,500 3,602 272 3,547.1 2.91%
2001-05-28 0 1.030 1.020 1.030 1.000 1.030 1,104,000 1,121,200 1.0156 3,500 3,466 3,500 3,398 3,500 325 3,451.1 1.98%
2001-05-25 0 1.010 1.000 1.010 1.000 1.010 288,000 290,760 1.0096 3,432 3,398 3,432 3,398 3,432 85 3,430.8 0.00%
2001-05-24 0 1.010 1.000 1.010 1.000 1.010 296,000 297,960 1.0066 3,432 3,398 3,432 3,398 3,432 87 3,420.7 0.00%
2001-05-23 0 1.010 1.000 1.010 1.000 1.010 304,000 306,100 1.0069 3,432 3,398 3,432 3,398 3,432 89 3,421.7 0.00%
2001-05-22 0 1.010 1.000 1.010 1.000 1.020 298,000 301,360 1.0113 3,432 3,398 3,432 3,398 3,466 88 3,436.5 -0.98%
2001-05-21 0 1.020 1.010 1.020 1.020 1.040 352,000 360,740 1.0248 3,466 3,432 3,466 3,466 3,534 104 3,482.6 -1.92%
2001-05-18 0 1.040 1.030 1.040 1.030 1.060 580,000 607,780 1.0479 3,534 3,500 3,534 3,500 3,602 171 3,560.9 -1.89%
2001-05-17 0 1.060 1.050 1.060 1.050 1.070 556,000 587,660 1.0569 3,602 3,568 3,602 3,568 3,636 164 3,591.7 -1.85%
2001-05-16 0 1.080 1.070 1.080 1.070 1.080 1,078,000 1,158,660 1.0748 3,670 3,636 3,670 3,636 3,670 317 3,652.5 0.00%
2001-05-15 0 1.080 1.070 1.080 1.070 1.080 1,050,000 1,130,000 1.0762 3,670 3,636 3,670 3,636 3,670 309 3,657.1 0.00%
2001-05-14 0 1.080 1.070 1.080 1.070 1.090 1,060,000 1,151,500 1.0863 3,670 3,636 3,670 3,636 3,704 312 3,691.5 -1.82%
2001-05-11 0 1.100 1.090 1.100 1.090 1.100 1,022,000 1,117,180 1.0931 3,738 3,704 3,738 3,704 3,738 301 3,714.7 0.92%
2001-05-10 0 1.090 1.090 1.100 1.090 1.100 1,082,000 1,180,880 1.0914 3,704 3,704 3,738 3,704 3,738 318 3,708.7 -0.91%
2001-05-09 0 1.100 1.090 1.100 1.090 1.100 1,072,000 1,170,480 1.0919 3,738 3,704 3,738 3,704 3,738 315 3,710.4 0.00%
2001-05-08 0 1.100 1.090 1.100 1.090 1.100 1,014,000 1,106,760 1.0915 3,738 3,704 3,738 3,704 3,738 298 3,709.1 0.00%
2001-05-07 0 1.100 1.090 1.100 1.090 1.100 1,104,000 1,206,860 1.0932 3,738 3,704 3,738 3,704 3,738 325 3,714.8 0.92%
2001-05-04 0 1.090 1.090 1.100 1.090 1.100 1,064,000 1,160,960 1.0911 3,704 3,704 3,738 3,704 3,738 313 3,707.9 -0.91%
2001-05-03 0 1.100 1.090 1.100 1.090 1.100 1,252,000 1,369,680 1.0940 3,738 3,704 3,738 3,704 3,738 368 3,717.6 0.00%
2001-05-02 0 1.100 1.090 1.100 1.090 1.100 1,138,000 1,244,920 1.0940 3,738 3,704 3,738 3,704 3,738 335 3,717.5 0.00%
2001-04-27 0 1.100 1.090 1.100 1.090 1.100 1,022,000 1,116,980 1.0929 3,738 3,704 3,738 3,704 3,738 301 3,714.0 0.00%
2001-04-26 0 1.100 1.090 1.100 1.090 1.100 1,090,000 1,191,600 1.0932 3,738 3,704 3,738 3,704 3,738 321 3,714.9 0.00%
2001-04-25 0 1.100 1.090 1.100 1.090 1.100 1,108,000 1,211,120 1.0931 3,738 3,704 3,738 3,704 3,738 326 3,714.5 0.00%
2001-04-24 0 1.100 1.090 1.100 1.090 1.100 1,148,000 1,255,820 1.0939 3,738 3,704 3,738 3,704 3,738 338 3,717.3 0.00%
2001-04-23 0 1.100 1.090 1.100 1.090 1.100 1,492,000 1,630,280 1.0927 3,738 3,704 3,738 3,704 3,738 439 3,713.1 0.00%
2001-04-20 0 1.100 1.090 1.100 1.090 1.100 1,194,000 1,309,960 1.0971 3,738 3,704 3,738 3,704 3,738 351 3,728.2 0.00%
2001-04-19 0 1.100 1.090 1.100 1.090 1.110 1,232,000 1,353,900 1.0989 3,738 3,704 3,738 3,704 3,772 363 3,734.4 0.00%
2001-04-18 0 1.100 1.090 1.100 1.090 1.100 1,894,000 2,073,160 1.0946 3,738 3,704 3,738 3,704 3,738 557 3,719.6 0.00%
2001-04-17 0 1.100 1.090 1.100 1.090 1.100 1,244,000 1,363,460 1.0960 3,738 3,704 3,738 3,704 3,738 366 3,724.5 0.00%
2001-04-12 0 1.100 1.090 1.100 1.090 1.100 1,292,000 1,414,080 1.0945 3,738 3,704 3,738 3,704 3,738 380 3,719.3 0.92%
2001-04-11 0 1.090 1.080 1.090 1.080 1.090 1,314,000 1,427,620 1.0865 3,704 3,670 3,704 3,670 3,704 387 3,692.0 0.93%
2001-04-10 0 1.080 1.080 1.090 1.080 1.080 1,242,000 1,341,360 1.0800 3,670 3,670 3,704 3,670 3,670 365 3,670.0 0.00%
2001-04-09 0 1.080 1.080 1.090 1.080 1.080 1,794,000 1,937,520 1.0800 3,670 3,670 3,704 3,670 3,670 528 3,670.0 -0.92%
2001-04-06 0 1.090 1.080 1.090 1.080 1.100 2,814,000 3,061,620 1.0880 3,704 3,670 3,704 3,670 3,738 828 3,697.2 0.93%
2001-04-04 0 1.080 1.080 1.090 1.080 1.090 2,732,000 2,951,060 1.0802 3,670 3,670 3,704 3,670 3,704 804 3,670.7 0.00%
2001-04-03 0 1.080 1.080 1.090 1.080 1.090 2,836,000 3,068,880 1.0821 3,670 3,670 3,704 3,670 3,704 835 3,677.2 0.00%
2001-04-02 0 1.080 1.080 1.090 1.080 1.090 2,876,000 3,112,580 1.0823 3,670 3,670 3,704 3,670 3,704 846 3,677.7 0.00%
2001-03-30 0 1.080 1.080 1.090 1.080 1.090 2,926,000 3,170,080 1.0834 3,670 3,670 3,704 3,670 3,704 861 3,681.7 0.00%
2001-03-29 0 1.080 1.080 1.090 1.080 1.090 4,994,000 5,411,020 1.0835 3,670 3,670 3,704 3,670 3,704 1,470 3,682.0 0.00%
2001-03-28 0 1.080 1.080 1.090 1.080 1.090 5,066,000 5,496,080 1.0849 3,670 3,670 3,704 3,670 3,704 1,491 3,686.7 0.00%
2001-03-27 0 1.080 1.080 1.090 1.080 1.100 5,122,000 5,540,760 1.0818 3,670 3,670 3,704 3,670 3,738 1,507 3,676.0 -0.92%
2001-03-26 0 1.090 1.080 1.090 1.080 1.100 10,088,000 10,965,040 1.0869 3,704 3,670 3,704 3,670 3,738 2,969 3,693.6 0.93%
2001-03-23 0 1.080 1.080 1.090 1.080 1.110 10,374,000 11,235,500 1.0830 3,670 3,670 3,704 3,670 3,772 3,053 3,680.4 -0.92%
2001-03-22 0 1.090 1.090 1.100 1.090 1.100 9,378,000 10,245,520 1.0925 3,704 3,704 3,738 3,704 3,738 2,760 3,712.5 -0.91%
2001-03-21 0 1.100 1.100 1.110 1.090 1.110 9,368,000 10,291,580 1.0986 3,738 3,738 3,772 3,704 3,772 2,757 3,733.2 -0.90%
2001-03-20 0 1.110 1.110 1.120 1.110 1.140 8,998,000 10,159,220 1.1291 3,772 3,772 3,806 3,772 3,874 2,648 3,836.7 -3.48%
2001-03-19 0 1.150 1.140 1.150 1.140 1.180 8,704,000 10,112,900 1.1619 3,908 3,874 3,908 3,874 4,010 2,561 3,948.2 -3.36%
2001-03-16 0 1.190 1.180 1.190 1.180 1.190 9,308,000 11,015,940 1.1835 4,044 4,010 4,044 4,010 4,044 2,739 4,021.7 0.00%
2001-03-15 0 1.190 1.180 1.190 1.170 1.190 11,242,000 13,262,200 1.1797 4,044 4,010 4,044 3,976 4,044 3,308 4,008.8 0.00%
2001-03-14 0 1.190 1.190 1.200 1.190 1.200 9,638,000 11,492,720 1.1924 4,044 4,044 4,078 4,044 4,078 2,836 4,052.1 0.00%
2001-03-13 0 1.190 1.180 1.190 1.170 1.190 9,816,000 11,535,160 1.1751 4,044 4,010 4,044 3,976 4,044 2,889 3,993.3 -0.83%
2001-03-12 0 1.200 1.190 1.200 1.190 1.200 8,862,000 10,574,280 1.1932 4,078 4,044 4,078 4,044 4,078 2,608 4,054.8 -1.64%
2001-03-09 0 1.220 1.210 1.220 1.210 1.220 9,026,000 10,943,460 1.2124 4,146 4,112 4,146 4,112 4,146 2,656 4,120.1 0.00%
2001-03-08 0 1.220 1.210 1.220 1.210 1.230 9,056,000 10,994,760 1.2141 4,146 4,112 4,146 4,112 4,180 2,665 4,125.7 0.00%
2001-03-07 0 1.220 1.210 1.220 1.210 1.220 9,028,000 10,941,880 1.2120 4,146 4,112 4,146 4,112 4,146 2,657 4,118.6 0.00%
2001-03-06 0 1.220 1.210 1.220 1.210 1.230 10,024,000 12,152,440 1.2123 4,146 4,112 4,146 4,112 4,180 2,950 4,119.7 0.83%
2001-03-05 0 1.210 1.200 1.210 1.200 1.220 10,126,000 12,194,100 1.2042 4,112 4,078 4,112 4,078 4,146 2,980 4,092.2 0.83%
2001-03-02 0 1.200 1.200 1.210 1.200 1.210 9,762,000 11,726,900 1.2013 4,078 4,078 4,112 4,078 4,112 2,873 4,082.2 -0.83%
2001-03-01 0 1.210 1.200 1.210 1.200 1.220 9,592,000 11,536,000 1.2027 4,112 4,078 4,112 4,078 4,146 2,823 4,086.9 -0.82%
2001-02-28 0 1.220 1.210 1.220 1.210 1.220 10,014,000 12,136,940 1.2120 4,146 4,112 4,146 4,112 4,146 2,947 4,118.6 -0.81%
2001-02-27 0 1.230 1.220 1.230 1.210 1.230 9,332,000 11,391,620 1.2207 4,180 4,146 4,180 4,112 4,180 2,746 4,148.2 -0.81%
2001-02-26 0 1.240 1.230 1.240 1.230 1.240 9,626,000 11,850,140 1.2311 4,214 4,180 4,214 4,180 4,214 2,833 4,183.4 0.81%
2001-02-23 0 1.230 1.220 1.230 1.220 1.230 9,554,000 11,694,380 1.2240 4,180 4,146 4,180 4,146 4,180 2,811 4,159.5 0.82%
2001-02-22 0 1.220 1.210 1.220 1.210 1.220 8,556,000 10,378,760 1.2130 4,146 4,112 4,146 4,112 4,146 2,518 4,122.1 -0.81%
2001-02-21 0 1.230 1.220 1.230 1.220 1.230 9,048,000 11,085,060 1.2251 4,180 4,146 4,180 4,146 4,180 2,663 4,163.3 -0.81%
2001-02-20 0 1.240 1.230 1.240 1.230 1.240 9,952,000 12,268,960 1.2328 4,214 4,180 4,214 4,180 4,214 2,929 4,189.3 0.00%
2001-02-19 0 1.240 1.230 1.240 1.230 1.240 9,488,000 11,695,040 1.2326 4,214 4,180 4,214 4,180 4,214 2,792 4,188.7 0.00%
2001-02-16 0 1.240 1.230 1.240 1.230 1.240 7,858,000 9,679,380 1.2318 4,214 4,180 4,214 4,180 4,214 2,312 4,185.8 0.00%
2001-02-15 0 1.240 1.230 1.240 1.230 1.260 8,848,000 10,966,960 1.2395 4,214 4,180 4,214 4,180 4,282 2,604 4,212.0 -1.59%
2001-02-14 0 1.260 1.250 1.260 1.250 1.260 9,404,000 11,766,960 1.2513 4,282 4,248 4,282 4,248 4,282 2,767 4,252.1 0.00%
2001-02-13 0 1.260 1.250 1.260 1.250 1.270 10,424,000 13,069,840 1.2538 4,282 4,248 4,282 4,248 4,316 3,068 4,260.7 0.00%
2001-02-12 0 1.260 1.250 1.260 1.250 1.260 8,552,000 10,705,460 1.2518 4,282 4,248 4,282 4,248 4,282 2,517 4,253.9 0.00%
2001-02-09 0 1.260 1.250 1.260 1.250 1.260 8,598,000 10,775,160 1.2532 4,282 4,248 4,282 4,248 4,282 2,530 4,258.7 0.00%
2001-02-08 0 1.260 1.250 1.260 1.250 1.260 8,012,000 10,043,500 1.2536 4,282 4,248 4,282 4,248 4,282 2,358 4,259.8 -0.79%
2001-02-07 0 1.270 1.260 1.270 1.250 1.270 12,198,000 15,366,480 1.2598 4,316 4,282 4,316 4,248 4,316 3,590 4,280.9 0.79%
2001-02-06 0 1.260 1.250 1.260 1.250 1.260 11,790,000 14,798,680 1.2552 4,282 4,248 4,282 4,248 4,282 3,469 4,265.4 0.00%
2001-02-05 0 1.260 1.260 1.270 1.250 1.260 6,178,000 7,754,100 1.2551 4,282 4,282 4,316 4,248 4,282 1,818 4,265.1 -0.79%
2001-02-02 0 1.270 1.260 1.270 1.260 1.270 6,304,000 7,956,460 1.2621 4,316 4,282 4,316 4,282 4,316 1,855 4,289.0 0.79%
2001-02-01 0 1.260 1.250 1.260 1.240 1.260 7,184,000 8,989,600 1.2513 4,282 4,248 4,282 4,214 4,282 2,114 4,252.3 0.00%
2001-01-31 0 1.260 1.250 1.260 1.230 1.260 7,442,000 9,273,220 1.2461 4,282 4,248 4,282 4,180 4,282 2,190 4,234.4 1.61%
2001-01-30 0 1.240 1.230 1.240 1.230 1.240 7,650,000 9,441,840 1.2342 4,214 4,180 4,214 4,180 4,214 2,251 4,194.1 0.00%
2001-01-29 0 1.240 1.230 1.240 1.230 1.250 7,768,000 9,595,780 1.2353 4,214 4,180 4,214 4,180 4,248 2,286 4,197.8 0.81%
2001-01-23 0 1.230 1.220 1.230 1.220 1.230 3,482,000 4,259,840 1.2234 4,180 4,146 4,180 4,146 4,180 1,025 4,157.3 0.00%
2001-01-22 0 1.230 1.220 1.230 1.220 1.230 4,306,000 5,265,020 1.2227 4,180 4,146 4,180 4,146 4,180 1,267 4,155.0 0.00%
2001-01-19 0 1.230 1.230 1.240 1.210 1.230 7,192,000 8,800,540 1.2237 4,180 4,180 4,214 4,112 4,180 2,116 4,158.2 1.65%
2001-01-18 0 1.210 1.200 1.210 1.190 1.210 4,562,000 5,490,860 1.2036 4,112 4,078 4,112 4,044 4,112 1,342 4,090.1 0.83%
2001-01-17 0 1.200 1.190 1.200 1.190 1.210 4,694,000 5,632,860 1.2000 4,078 4,044 4,078 4,044 4,112 1,381 4,077.9 -0.83%
2001-01-16 0 1.210 1.200 1.210 1.200 1.220 3,908,000 4,708,680 1.2049 4,112 4,078 4,112 4,078 4,146 1,150 4,094.4 0.00%
2001-01-15 0 1.210 1.200 1.210 1.200 1.220 4,140,000 4,984,820 1.2041 4,112 4,078 4,112 4,078 4,146 1,218 4,091.6 -0.82%
2001-01-12 0 1.220 1.210 1.220 1.200 1.220 4,424,000 5,326,180 1.2039 4,146 4,112 4,146 4,078 4,146 1,302 4,091.2 0.83%
2001-01-11 0 1.210 1.200 1.210 1.200 1.240 5,148,000 6,247,540 1.2136 4,112 4,078 4,112 4,078 4,214 1,515 4,124.0 -0.82%
2001-01-10 0 1.220 1.210 1.220 1.180 1.220 7,980,000 9,506,960 1.1913 4,146 4,112 4,146 4,010 4,146 2,348 4,048.4 2.52%
2001-01-09 0 1.190 1.180 1.190 1.150 1.220 7,564,000 8,775,500 1.1602 4,044 4,010 4,044 3,908 4,146 2,226 3,942.5 2.59%
2001-01-08 0 1.160 1.150 1.160 1.150 1.160 6,732,000 7,771,000 1.1543 3,942 3,908 3,942 3,908 3,942 1,981 3,922.7 -0.85%
2001-01-05 0 1.170 1.160 1.170 1.160 1.190 6,356,000 7,419,660 1.1673 3,976 3,942 3,976 3,942 4,044 1,870 3,966.9 -0.85%
2001-01-04 0 1.180 1.170 1.180 1.160 1.190 8,066,000 9,452,840 1.1719 4,010 3,976 4,010 3,942 4,044 2,374 3,982.5 2.61%
2001-01-03 0 1.150 1.140 1.150 1.140 1.170 4,214,000 4,854,880 1.1521 3,908 3,874 3,908 3,874 3,976 1,240 3,915.0 -2.54%
2001-01-02 0 1.180 1.170 1.180 1.170 1.190 5,962,000 7,042,020 1.1812 4,010 3,976 4,010 3,976 4,044 1,754 4,013.8 -0.84%
2000-12-29 0 1.190 1.180 1.190 1.180 1.210 10,648,000 12,689,980 1.1918 4,044 4,010 4,044 4,010 4,112 3,133 4,049.9 -0.83%
2000-12-28 0 1.200 1.200 1.210 1.190 1.220 12,294,000 14,838,440 1.2070 4,078 4,078 4,112 4,044 4,146 3,618 4,101.5 0.00%
2000-12-27 0 1.200 1.220 1.230 1.180 1.240 11,834,000 14,170,680 1.1975 4,078 4,146 4,180 4,010 4,214 3,482 4,069.2 0.00%
2000-12-22 0 1.200 1.190 1.200 1.190 1.230 7,206,000 8,700,580 1.2074 4,078 4,044 4,078 4,044 4,180 2,121 4,103.0 1.69%
2000-12-21 0 1.180 1.190 1.200 1.090 1.240 16,802,000 19,742,820 1.1750 4,010 4,044 4,078 3,704 4,214 4,944 3,993.0 2.61%
2000-12-20 0 1.150 1.140 1.150 1.080 1.160 17,386,000 19,431,260 1.1176 3,908 3,874 3,908 3,670 3,942 5,116 3,797.9 4.55%
2000-12-19 0 1.100 1.090 1.100 1.060 1.350 64,586,000 78,391,760 1.2138 3,738 3,704 3,738 3,602 4,588 19,006 4,124.6

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