Renaissance Asia Silk Road Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00274  2000-12-18    
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
2025-11-03 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-06-30 0 0.490 0.490 0.520 0.485 0.500 230,000 113,350 0.4928 0.490 0.490 0.520 0.485 0.500 230,000 0.4928 -2.00%
2025-06-27 0 0.500 0.485 0.500 0.485 0.500 131,800 64,564 0.4899 0.500 0.485 0.500 0.485 0.500 131,800 0.4899 2.04%
2025-06-26 0 0.490 0.490 0.520 0.485 0.500 278,440 135,774 0.4876 0.490 0.490 0.520 0.485 0.500 278,440 0.4876 -1.01%
2025-06-25 0 0.495 0.490 0.500 0.490 0.510 285,000 141,840 0.4977 0.495 0.490 0.500 0.490 0.510 285,000 0.4977 -2.94%
2025-06-24 0 0.510 0.500 0.510 0.500 0.540 690,000 350,500 0.5080 0.510 0.500 0.510 0.500 0.540 690,000 0.5080 -7.27%
2025-06-23 0 0.550 0.530 0.560 0.520 0.560 191,407 103,117 0.5387 0.550 0.530 0.560 0.520 0.560 191,407 0.5387 -1.79%
2025-06-20 0 0.560 0.550 0.570 0.540 0.590 620,000 347,600 0.5606 0.560 0.550 0.570 0.540 0.590 620,000 0.5606 -6.67%
2025-06-19 0 0.600 0.570 0.610 0.550 0.640 350,000 208,400 0.5954 0.600 0.570 0.610 0.550 0.640 350,000 0.5954 -6.25%
2025-06-18 0 0.640 0.610 0.650 0.600 0.650 564,400 353,252 0.6259 0.640 0.610 0.650 0.600 0.650 564,400 0.6259 1.59%
2025-06-17 0 0.630 0.620 0.640 0.620 0.660 1,380,056 875,534 0.6344 0.630 0.620 0.640 0.620 0.660 1,380,056 0.6344 -7.35%
2025-06-16 0 0.680 0.680 0.700 0.650 0.810 2,058,505 1,524,193 0.7404 0.680 0.680 0.700 0.650 0.810 2,058,505 0.7404 -13.92%
2025-06-13 0 0.790 0.760 0.790 0.640 0.880 7,438,825 5,672,296 0.7625 0.790 0.760 0.790 0.640 0.880 7,438,825 0.7625 29.51%
2025-06-12 0 0.610 0.610 0.620 0.590 0.670 790,040 488,722 0.6186 0.610 0.610 0.620 0.590 0.670 790,040 0.6186 0.00%
2025-06-11 0 0.610 0.610 0.620 0.580 0.720 2,702,113 1,723,392 0.6378 0.610 0.610 0.620 0.580 0.720 2,702,113 0.6378 -12.86%
2025-06-10 0 0.700 0.720 0.730 0.610 0.830 5,131,320 3,749,425 0.7307 0.700 0.720 0.730 0.610 0.830 5,131,320 0.7307 -1.41%
2025-06-09 0 0.710 0.700 0.710 0.495 0.810 15,063,258 9,324,559 0.6190 0.710 0.700 0.710 0.495 0.810 15,063,258 0.6190 43.43%
2025-06-06 0 0.495 0.490 0.495 0.360 0.495 1,536,109 647,816 0.4217 0.495 0.490 0.495 0.360 0.495 1,536,109 0.4217 30.26%
2025-06-05 0 0.380 0.365 0.400 0.365 0.380 100,047 37,566 0.3755 0.380 0.365 0.400 0.365 0.380 100,047 0.3755 0.00%
2025-06-04 0 0.380 0.365 0.390 0.360 0.380 130,015 47,855 0.3681 0.380 0.365 0.390 0.360 0.380 130,015 0.3681 4.11%
2025-06-03 0 0.365 0.360 0.385 0.360 0.365 30,000 10,850 0.3617 0.365 0.360 0.385 0.360 0.365 30,000 0.3617 5.80%
2025-06-02 0 0.345 0.345 0.400 0.360 0.380 210,000 77,450 0.3688 0.345 0.345 0.400 0.360 0.380 210,000 0.3688 -13.75%
2025-05-30 0 0.400 0.380 0.400 0.400 0.400 110,000 43,800 0.3982 0.400 0.380 0.400 0.400 0.400 110,000 0.3982 -1.23%
2025-05-29 0 0.405 0.385 0.405 - - 40 14 0.3500 0.405 0.385 0.405 - - 40 0.3500 -1.22%
2025-05-28 0 0.410 0.395 0.420 0.380 0.420 180,000 73,100 0.4061 0.410 0.395 0.420 0.380 0.420 180,000 0.4061 0.00%
2025-05-27 0 0.410 0.400 0.415 0.365 0.420 660,070 261,176 0.3957 0.410 0.400 0.415 0.365 0.420 660,070 0.3957 17.14%
2025-05-26 0 0.350 0.345 0.365 0.350 0.365 130,000 46,450 0.3573 0.350 0.345 0.365 0.350 0.365 130,000 0.3573 1.45%
2025-05-23 0 0.345 0.345 0.370 0.340 0.380 350,010 124,453 0.3556 0.345 0.345 0.370 0.340 0.380 350,010 0.3556 -4.17%
2025-05-22 0 0.360 0.360 0.380 0.325 0.415 500,015 191,105 0.3822 0.360 0.360 0.380 0.325 0.415 500,015 0.3822 -8.86%
2025-05-21 0 0.395 0.380 0.395 0.375 0.445 680,143 283,460 0.4168 0.395 0.380 0.395 0.375 0.445 680,143 0.4168 -10.23%
2025-05-20 0 0.440 0.440 0.460 0.425 0.485 1,810,065 832,677 0.4600 0.440 0.440 0.460 0.425 0.485 1,810,065 0.4600 -2.22%
2025-05-19 0 0.450 0.445 0.460 0.380 0.475 1,203,700 522,402 0.4340 0.450 0.445 0.460 0.380 0.475 1,203,700 0.4340 16.88%
2025-05-16 0 0.385 0.380 0.410 0.360 0.400 640,120 243,493 0.3804 0.385 0.380 0.410 0.360 0.400 640,120 0.3804 10.00%
2025-05-15 0 0.350 0.325 0.345 0.325 0.350 340,007 114,402 0.3365 0.350 0.325 0.345 0.325 0.350 340,007 0.3365 4.48%
2025-05-14 0 0.335 0.330 0.335 0.330 0.330 170,052 56,116 0.3300 0.335 0.330 0.335 0.330 0.330 170,052 0.3300 -1.47%
2025-05-13 0 0.340 0.330 0.340 - - 6,200 1,922 0.3100 0.340 0.330 0.340 - - 6,200 0.3100 0.00%
2025-05-12 0 0.340 0.330 0.340 0.340 0.340 70,065 23,819 0.3400 0.340 0.330 0.340 0.340 0.340 70,065 0.3400 3.03%
2025-05-09 0 0.330 0.325 0.330 0.330 0.335 60,751 20,182 0.3322 0.330 0.325 0.330 0.330 0.335 60,751 0.3322 3.13%
2025-05-08 0 0.320 0.315 0.330 0.320 0.320 90,020 28,805 0.3200 0.320 0.315 0.330 0.320 0.320 90,020 0.3200 0.00%
2025-05-07 0 0.320 0.320 0.330 0.310 0.330 150,000 48,050 0.3203 0.320 0.320 0.330 0.310 0.330 150,000 0.3203 3.23%
2025-05-06 0 0.310 0.310 0.325 0.310 0.340 284,235 88,620 0.3118 0.310 0.310 0.325 0.310 0.340 284,235 0.3118 -8.82%
2025-05-02 0 0.340 0.325 0.340 0.300 0.340 260,000 85,750 0.3298 0.340 0.325 0.340 0.300 0.340 260,000 0.3298 6.25%
2025-04-30 0 0.320 0.305 0.325 0.280 0.330 434,700 131,689 0.3029 0.320 0.305 0.325 0.280 0.330 434,700 0.3029 16.36%
2025-04-29 0 0.275 0.275 0.280 0.250 0.300 1,210,037 324,509 0.2682 0.275 0.275 0.280 0.250 0.300 1,210,037 0.2682 0.00%
2025-04-28 0 0.275 0.275 0.285 0.270 0.300 1,292,110 360,487 0.2790 0.275 0.275 0.285 0.270 0.300 1,292,110 0.2790 -8.33%
2025-04-25 0 0.300 0.295 0.310 0.295 0.350 858,184 263,338 0.3069 0.300 0.295 0.310 0.295 0.350 858,184 0.3069 -13.04%
2025-04-24 0 0.345 0.315 0.345 0.290 0.355 330,300 111,499 0.3376 0.345 0.315 0.345 0.290 0.355 330,300 0.3376 -6.76%
2025-04-23 0 0.370 0.355 0.370 0.345 0.370 380,015 138,504 0.3645 0.370 0.355 0.370 0.345 0.370 380,015 0.3645 -3.90%
2025-04-22 0 0.385 0.350 0.385 0.390 0.420 670,280 266,148 0.3971 0.385 0.350 0.385 0.390 0.420 670,280 0.3971 -8.33%
2025-04-17 0 0.420 0.385 0.420 0.400 0.560 980,005 446,402 0.4555 0.420 0.385 0.420 0.400 0.560 980,005 0.4555 -6.67%
2025-04-16 0 0.450 0.440 0.455 0.400 0.520 792,285 338,191 0.4269 0.450 0.440 0.455 0.400 0.520 792,285 0.4269 -13.46%
2025-04-15 0 0.520 0.485 0.520 0.500 0.600 469,265 255,152 0.5437 0.520 0.485 0.520 0.500 0.600 469,265 0.5437 -20.00%
2025-04-14 0 0.650 0.610 0.670 - - 96 56 0.5833 0.650 0.610 0.670 - - 96 0.5833 0.00%
2025-04-11 0 0.650 0.620 0.670 0.600 0.710 205,416 132,689 0.6460 0.650 0.620 0.670 0.600 0.710 205,416 0.6460 -1.52%
2025-04-10 0 0.660 0.620 0.710 0.600 0.800 3,910,000 2,784,100 0.7120 0.660 0.620 0.710 0.600 0.800 3,910,000 0.7120 -4.35%
2025-04-09 0 0.690 0.690 0.720 0.600 0.700 156,400 101,732 0.6505 0.690 0.690 0.720 0.600 0.700 156,400 0.6505 -1.43%
2025-04-08 0 0.700 0.610 0.700 0.510 0.820 524,001 323,760 0.6179 0.700 0.610 0.700 0.510 0.820 524,001 0.6179 2.94%
2025-04-07 0 0.680 0.710 0.760 0.475 0.700 634,000 368,970 0.5820 0.680 0.710 0.760 0.475 0.700 634,000 0.5820 -11.69%
2025-04-03 0 0.770 0.710 0.780 0.670 0.770 76,189 53,557 0.7029 0.770 0.710 0.780 0.670 0.770 76,189 0.7029 4.05%
2025-04-02 0 0.740 0.720 0.790 0.650 0.800 108,801 77,808 0.7151 0.740 0.720 0.790 0.650 0.800 108,801 0.7151 -8.64%
2025-04-01 0 0.810 0.810 0.840 0.740 0.970 3,016,000 2,796,720 0.9273 0.810 0.810 0.840 0.740 0.970 3,016,000 0.9273 -8.99%
2025-03-31 0 0.890 0.810 0.890 0.810 0.940 238,121 201,959 0.8481 0.890 0.810 0.890 0.810 0.940 238,121 0.8481 -1.11%
2025-03-28 0 0.900 0.810 0.860 0.810 1.150 7,680,400 8,510,168 1.1080 0.900 0.810 0.860 0.810 1.150 7,680,400 1.1080 -17.43%
2025-03-27 0 1.090 0.780 1.090 0.700 1.150 398,010 346,986 0.8718 1.090 0.780 1.090 0.700 1.150 398,010 0.8718 14.74%
2025-03-26 0 0.950 0.950 1.100 0.580 0.950 470,863 362,685 0.7703 0.950 0.950 1.100 0.580 0.950 470,863 0.7703 53.23%
2025-03-25 0 0.620 0.580 0.630 0.580 0.750 70,025 42,454 0.6063 0.620 0.580 0.630 0.580 0.750 70,025 0.6063 -15.07%
2025-03-24 0 0.730 0.580 0.730 0.550 0.730 200,678 129,839 0.6470 0.730 0.580 0.730 0.550 0.730 200,678 0.6470 10.61%
2025-03-21 0 0.660 0.610 0.660 0.560 0.680 138,058 82,971 0.6010 0.660 0.610 0.660 0.560 0.680 138,058 0.6010 0.00%
2025-03-20 0 0.660 0.650 0.660 0.610 0.690 198,883 127,909 0.6431 0.660 0.650 0.660 0.610 0.690 198,883 0.6431 -8.33%
2025-03-19 0 0.720 0.720 0.760 0.710 0.940 1,689,601 1,423,648 0.8426 0.720 0.720 0.760 0.710 0.940 1,689,601 0.8426 -10.00%
2025-03-18 0 0.080 0.077 0.080 0.062 0.097 29,834,300 2,374,782 0.0796 0.800 0.770 0.800 0.620 0.970 2,983,430 0.7960 19.40%
2025-03-17 0 0.067 0.066 0.067 0.065 0.122 43,218,000 3,437,270 0.0795 0.670 0.660 0.670 0.650 1.220 4,321,800 0.7953 13.56%
2025-03-14 0 0.059 0.059 0.063 0.056 0.061 839,100 49,475 0.0590 0.590 0.590 0.630 0.560 0.610 83,910 0.5896 1.72%
2025-03-13 0 0.058 0.057 0.058 0.052 0.061 2,313,125 136,264 0.0589 0.580 0.570 0.580 0.520 0.610 231,312 0.5891 1.75%
2025-03-12 0 0.057 0.057 0.063 0.057 0.060 526,768 30,484 0.0579 0.570 0.570 0.630 0.570 0.600 52,677 0.5787 1.79%
2025-03-11 0 0.056 0.053 0.059 0.056 0.060 670,200 38,128 0.0569 0.560 0.530 0.590 0.560 0.600 67,020 0.5689 -6.67%
2025-03-10 0 0.060 0.057 0.060 0.050 0.068 3,700,000 233,800 0.0632 0.600 0.570 0.600 0.500 0.680 370,000 0.6319 20.00%
2025-03-07 0 0.050 0.050 0.051 0.050 0.052 402,200 20,330 0.0505 0.500 0.500 0.510 0.500 0.520 40,220 0.5055 -3.85%
2025-03-06 0 0.052 0.050 0.056 0.050 0.052 1,960,400 99,876 0.0509 0.520 0.500 0.560 0.500 0.520 196,040 0.5095 0.00%
2025-03-05 0 0.052 0.052 0.053 0.052 0.061 2,406,300 131,895 0.0548 0.520 0.520 0.530 0.520 0.610 240,630 0.5481 0.00%
2025-03-04 0 0.052 0.053 0.058 0.051 0.051 60,000 3,060 0.0510 0.520 0.530 0.580 0.510 0.510 6,000 0.5100 -1.89%
2025-03-03 0 0.053 0.051 0.055 0.048 0.062 1,800,008 95,260 0.0529 0.530 0.510 0.550 0.480 0.620 180,001 0.5292 6.00%
2025-02-28 0 0.050 0.050 0.054 0.050 0.055 2,320,000 120,840 0.0521 0.500 0.500 0.540 0.500 0.550 232,000 0.5209 -12.28%
2025-02-27 0 0.057 0.056 0.057 0.055 0.064 4,060,000 235,880 0.0581 0.570 0.560 0.570 0.550 0.640 406,000 0.5810 3.64%
2025-02-26 0 0.055 0.053 0.059 0.050 0.059 16,880,000 935,060 0.0554 0.550 0.530 0.590 0.500 0.590 1,688,000 0.5539 -5.17%
2025-02-25 0 0.058 0.057 0.058 0.035 0.077 45,846,098 2,659,996 0.0580 0.580 0.570 0.580 0.350 0.770 4,584,610 0.5802 48.72%
2025-02-24 0 0.039 0.038 0.039 0.036 0.054 18,320,050 789,021 0.0431 0.390 0.380 0.390 0.360 0.540 1,832,005 0.4307 -27.78%
2025-02-21 0 0.054 0.050 0.054 0.033 0.064 100,636,930 5,207,172 0.0517 0.540 0.500 0.540 0.330 0.640 10,063,693 0.5174 68.75%
2025-02-20 0 0.032 0.031 0.032 0.032 0.032 1,020,000 32,640 0.0320 0.320 0.310 0.320 0.320 0.320 102,000 0.3200 6.67%
2025-02-19 0 0.030 0.030 0.032 0.030 0.031 2,560,912 78,041 0.0305 0.300 0.300 0.320 0.300 0.310 256,091 0.3047 0.00%
2025-02-18 0 0.030 0.029 0.030 0.029 0.033 15,980,050 489,901 0.0307 0.300 0.290 0.300 0.290 0.330 1,598,005 0.3066 0.00%
2025-02-17 0 0.030 0.030 0.031 0.029 0.034 9,060,800 280,656 0.0310 0.300 0.300 0.310 0.290 0.340 906,080 0.3097 -6.25%
2025-02-14 0 0.032 0.030 0.033 0.027 0.032 13,142,280 384,228 0.0292 0.320 0.300 0.330 0.270 0.320 1,314,228 0.2924 6.67%
2025-02-13 0 0.030 0.028 0.030 0.029 0.030 3,480,000 104,040 0.0299 0.300 0.280 0.300 0.290 0.300 348,000 0.2990 3.45%
2025-02-12 0 0.029 0.029 0.030 0.029 0.031 9,262,500 280,339 0.0303 0.290 0.290 0.300 0.290 0.310 926,250 0.3027 -9.38%
2025-02-11 0 0.032 0.031 0.033 0.030 0.033 7,581,500 235,597 0.0311 0.320 0.310 0.330 0.300 0.330 758,150 0.3108 -3.03%
2025-02-10 0 0.033 0.033 0.035 0.033 0.037 15,386,900 535,439 0.0348 0.330 0.330 0.350 0.330 0.370 1,538,690 0.3480 10.00%
2025-02-07 0 0.030 0.029 0.030 0.029 0.030 200,000 5,960 0.0298 0.300 0.290 0.300 0.290 0.300 20,000 0.2980 0.00%
2025-02-06 0 0.030 0.029 0.030 0.029 0.031 4,583,360 135,442 0.0296 0.300 0.290 0.300 0.290 0.310 458,336 0.2955 3.45%
2025-02-05 0 0.029 0.029 0.031 0.029 0.033 5,540,250 167,065 0.0302 0.290 0.290 0.310 0.290 0.330 554,025 0.3015 -9.38%
2025-02-04 0 0.032 0.031 0.032 0.031 0.034 5,490,000 175,110 0.0319 0.320 0.310 0.320 0.310 0.340 549,000 0.3190 0.00%
2025-02-03 0 0.032 0.031 0.033 0.029 0.041 12,660,000 408,500 0.0323 0.320 0.310 0.330 0.290 0.410 1,266,000 0.3227 -8.57%
2025-01-28 0 0.035 0.034 0.036 0.033 0.043 15,040,000 563,360 0.0375 0.350 0.340 0.360 0.330 0.430 1,504,000 0.3746 9.37%
2025-01-27 0 0.032 0.032 0.034 0.030 0.055 52,103,830 2,079,406 0.0399 0.320 0.320 0.340 0.300 0.550 5,210,383 0.3991 -8.57%
2025-01-24 0 0.035 0.030 0.035 0.035 0.035 20,000 700 0.0350 0.350 0.300 0.350 0.350 0.350 2,000 0.3500 0.00%
2025-01-23 0 0.035 0.031 0.035 0.028 0.037 462,620 15,362 0.0332 0.350 0.310 0.350 0.280 0.370 46,262 0.3321 9.37%
2025-01-22 0 0.032 0.032 0.036 0.030 0.032 620,000 18,740 0.0302 0.320 0.320 0.360 0.300 0.320 62,000 0.3023 6.67%
2025-01-21 0 0.030 0.029 0.030 0.028 0.032 2,122,820 63,816 0.0301 0.300 0.290 0.300 0.280 0.320 212,282 0.3006 -3.23%
2025-01-20 0 0.031 0.031 0.033 0.030 0.033 4,780,250 146,626 0.0307 0.310 0.310 0.330 0.300 0.330 478,025 0.3067 -6.06%
2025-01-17 0 0.033 0.030 0.033 0.030 0.034 1,363,710 42,906 0.0315 0.330 0.300 0.330 0.300 0.340 136,371 0.3146 0.00%
2025-01-16 0 0.033 0.032 0.034 0.032 0.034 380,000 12,720 0.0335 0.330 0.320 0.340 0.320 0.340 38,000 0.3347 -2.94%
2025-01-15 0 0.034 0.033 0.035 0.034 0.036 1,921,910 66,857 0.0348 0.340 0.330 0.350 0.340 0.360 192,191 0.3479 0.00%
2025-01-14 0 0.034 0.034 0.036 0.034 0.038 2,860,000 101,300 0.0354 0.340 0.340 0.360 0.340 0.380 286,000 0.3542 0.00%
2025-01-13 0 0.034 0.033 0.038 0.034 0.034 1,860,000 63,240 0.0340 0.340 0.330 0.380 0.340 0.340 186,000 0.3400 -2.86%
2025-01-10 0 0.035 0.035 0.036 0.034 0.038 1,062,100 36,718 0.0346 0.350 0.350 0.360 0.340 0.380 106,210 0.3457 -2.78%
2025-01-09 0 0.036 0.036 0.038 0.033 0.039 3,580,000 130,320 0.0364 0.360 0.360 0.380 0.330 0.390 358,000 0.3640 2.86%
2025-01-08 0 0.035 0.035 0.036 0.035 0.041 7,420,000 280,440 0.0378 0.350 0.350 0.360 0.350 0.410 742,000 0.3780 -7.89%
2025-01-07 0 0.038 0.037 0.038 0.037 0.052 12,143,100 489,380 0.0403 0.380 0.370 0.380 0.370 0.520 1,214,310 0.4030 -28.30%
2025-01-06 0 0.053 0.049 0.053 0.049 0.054 1,690,000 88,450 0.0523 0.530 0.490 0.530 0.490 0.540 169,000 0.5234 -1.85%
2025-01-03 0 0.054 0.052 0.055 0.049 0.088 12,860,750 789,265 0.0614 0.540 0.520 0.550 0.490 0.880 1,286,075 0.6137 -34.94%
2025-01-02 0 0.083 0.083 0.084 0.070 0.100 4,880,060 380,845 0.0780 0.830 0.830 0.840 0.700 1.000 488,006 0.7804 -17.00%
2024-12-31 0 0.100 0.091 0.100 0.097 0.100 132,000 12,816 0.0971 1.000 0.910 1.000 0.970 1.000 13,200 0.9709 0.00%
2024-12-30 0 0.100 0.091 0.100 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2024-12-27 0 0.100 0.096 0.107 0.100 0.108 260,000 26,960 0.1037 1.000 0.960 1.070 1.000 1.080 26,000 1.0369 -3.85%
2024-12-24 0 0.104 0.097 0.105 0.104 0.104 60,000 6,240 0.1040 1.040 0.970 1.050 1.040 1.040 6,000 1.0400 4.00%
2024-12-23 0 0.100 0.100 0.105 0.100 0.124 1,592,330 168,840 0.1060 1.000 1.000 1.050 1.000 1.240 159,233 1.0603 -19.35%
2024-12-20 0 0.124 0.114 0.124 0.111 0.124 602,100 71,095 0.1181 1.240 1.140 1.240 1.110 1.240 60,210 1.1808 0.00%
2024-12-19 0 0.124 0.113 0.124 0.124 0.124 121,560 15,043 0.1237 1.240 1.130 1.240 1.240 1.240 12,156 1.2375 3.33%
2024-12-18 0 0.120 0.114 0.122 0.120 0.132 17,521,700 2,208,608 0.1260 1.200 1.140 1.220 1.200 1.320 1,752,170 1.2605 -4.00%
2024-12-17 0 0.125 0.116 0.125 0.133 0.133 20,000 2,660 0.1330 1.250 1.160 1.250 1.330 1.330 2,000 1.3300 2.46%
2024-12-16 0 0.122 0.115 0.122 0.125 0.130 140,120 17,732 0.1265 1.220 1.150 1.220 1.250 1.300 14,012 1.2655 1.67%
2024-12-13 0 0.120 0.118 0.121 0.116 0.150 49,534,700 6,813,564 0.1376 1.200 1.180 1.210 1.160 1.500 4,953,470 1.3755 -10.45%
2024-12-12 0 0.134 0.123 0.134 0.124 0.142 689,850 92,999 0.1348 1.340 1.230 1.340 1.240 1.420 68,985 1.3481 2.29%
2024-12-11 0 0.131 0.127 0.133 0.125 0.140 356,070 46,852 0.1316 1.310 1.270 1.330 1.250 1.400 35,607 1.3158 -3.68%
2024-12-10 0 0.136 0.123 0.136 0.125 0.136 78,230 10,070 0.1287 1.360 1.230 1.360 1.250 1.360 7,823 1.2872 -0.73%
2024-12-09 0 0.137 0.118 0.140 0.116 0.140 707,830 89,577 0.1266 1.370 1.180 1.400 1.160 1.400 70,783 1.2655 14.17%
2024-12-06 0 0.120 0.118 0.129 0.119 0.140 960,100 121,271 0.1263 1.200 1.180 1.290 1.190 1.400 96,010 1.2631 1.69%
2024-12-05 0 0.118 0.106 0.120 0.118 0.118 30,200 3,431 0.1136 1.180 1.060 1.200 1.180 1.180 3,020 1.1361 2.61%
2024-12-04 0 0.115 0.110 0.115 0.095 0.115 167,100 18,302 0.1095 1.150 1.100 1.150 0.950 1.150 16,710 1.0953 0.88%
2024-12-03 0 0.114 0.110 0.126 0.106 0.120 469,650 52,576 0.1119 1.140 1.100 1.260 1.060 1.200 46,965 1.1195 -10.24%
2024-12-02 0 0.127 0.121 0.129 0.121 0.160 3,704,300 489,755 0.1322 1.270 1.210 1.290 1.210 1.600 370,430 1.3221 4.10%
2024-11-29 0 0.122 0.117 0.124 0.122 0.180 2,360,000 325,400 0.1379 1.220 1.170 1.240 1.220 1.800 236,000 1.3788 2.52%
2024-11-28 0 0.119 0.109 0.119 0.119 0.119 140,074 16,667 0.1190 1.190 1.090 1.190 1.190 1.190 14,007 1.1899 4.39%
2024-11-27 0 0.114 0.109 0.115 0.114 0.115 140,000 16,080 0.1149 1.140 1.090 1.150 1.140 1.150 14,000 1.1486 -0.87%
2024-11-26 0 0.115 0.110 0.115 0.115 0.115 60,000 6,900 0.1150 1.150 1.100 1.150 1.150 1.150 6,000 1.1500 -4.17%
2024-11-25 0 0.120 0.113 0.123 0.120 0.120 21,890 2,615 0.1195 1.200 1.130 1.230 1.200 1.200 2,189 1.1946 -4.00%
2024-11-22 0 0.125 0.121 0.126 0.125 0.128 320,000 40,680 0.1271 1.250 1.210 1.260 1.250 1.280 32,000 1.2713 -5.30%
2024-11-21 0 0.132 0.123 0.132 0.120 0.153 945,100 121,466 0.1285 1.320 1.230 1.320 1.200 1.530 94,510 1.2852 5.60%
2024-11-20 0 0.125 0.120 0.129 0.125 0.130 1,121,500 141,357 0.1260 1.250 1.200 1.290 1.250 1.300 112,150 1.2604 -9.42%
2024-11-19 0 0.138 0.136 0.147 0.138 0.158 6,100,300 925,699 0.1517 1.380 1.360 1.470 1.380 1.580 610,030 1.5175 -6.12%
2024-11-18 0 0.147 0.136 0.147 - - 0 0 - 1.470 1.360 1.470 - - 0 - 0.00%
2024-11-15 0 0.147 0.130 0.147 - - 0 0 - 1.470 1.300 1.470 - - 0 - -1.34%
2024-11-14 0 0.149 0.125 0.149 0.150 0.150 20,450 3,058 0.1495 1.490 1.250 1.490 1.500 1.500 2,045 1.4954 -5.70%
2024-11-13 0 0.158 0.120 0.158 - - 40,000 5,280 0.1320 1.580 1.200 1.580 - - 4,000 1.3200 -3.07%
2024-11-12 0 0.163 0.127 0.163 0.150 0.167 8,160,074 1,331,050 0.1631 1.630 1.270 1.630 1.500 1.670 816,007 1.6312 1.88%
2024-11-11 0 0.160 0.117 0.159 0.110 0.160 1,020,000 129,565 0.1270 1.600 1.170 1.590 1.100 1.600 102,000 1.2702 33.33%
2024-11-08 0 0.120 0.120 0.128 0.120 0.129 190,030 23,833 0.1254 1.200 1.200 1.280 1.200 1.290 19,003 1.2542 -9.77%
2024-11-07 0 0.133 0.116 0.134 0.125 0.140 320,934 42,097 0.1312 1.330 1.160 1.340 1.250 1.400 32,093 1.3117 -7.64%
2024-11-06 0 0.144 0.135 0.147 0.132 0.144 1,100,000 148,820 0.1353 1.440 1.350 1.470 1.320 1.440 110,000 1.3529 -2.04%
2024-11-05 0 0.147 0.138 0.147 0.137 0.177 600,000 90,800 0.1513 1.470 1.380 1.470 1.370 1.770 60,000 1.5133 -4.55%
2024-11-04 0 0.154 0.148 0.154 0.137 0.156 301,560 44,402 0.1472 1.540 1.480 1.540 1.370 1.560 30,156 1.4724 9.22%
2024-11-01 0 0.141 0.133 0.143 0.131 0.141 98,200 13,046 0.1329 1.410 1.330 1.430 1.310 1.410 9,820 1.3285 1.44%
2024-10-31 0 0.139 0.133 0.144 0.133 0.139 1,200,050 166,066 0.1384 1.390 1.330 1.440 1.330 1.390 120,005 1.3838 -1.42%
2024-10-30 0 0.141 0.124 0.147 0.141 0.143 60,185 8,546 0.1420 1.410 1.240 1.470 1.410 1.430 6,018 1.4200 -10.76%
2024-10-29 0 0.158 0.147 0.158 - - 25 3 0.1200 1.580 1.470 1.580 - - 2 1.2000 -2.47%
2024-10-28 0 0.162 0.151 0.162 0.138 0.177 800,500 120,949 0.1511 1.620 1.510 1.620 1.380 1.770 80,050 1.5109 17.39%
2024-10-25 0 0.138 0.130 0.140 0.130 0.139 505,000 67,815 0.1343 1.380 1.300 1.400 1.300 1.390 50,500 1.3429 -2.82%
2024-10-24 0 0.142 0.142 0.150 0.141 0.164 180,050 26,406 0.1467 1.420 1.420 1.500 1.410 1.640 18,005 1.4666 -7.19%
2024-10-23 0 0.153 0.142 0.153 0.141 0.169 11,427,680 1,838,815 0.1609 1.530 1.420 1.530 1.410 1.690 1,142,768 1.6091 0.66%
2024-10-22 0 0.152 0.148 0.159 0.152 0.153 40,000 6,100 0.1525 1.520 1.480 1.590 1.520 1.530 4,000 1.5250 -8.98%
2024-10-21 0 0.167 0.147 0.167 0.134 0.169 1,600,000 251,680 0.1573 1.670 1.470 1.670 1.340 1.690 160,000 1.5730 5.03%
2024-10-18 0 0.159 0.143 0.160 0.150 0.159 80,000 12,280 0.1535 1.590 1.430 1.600 1.500 1.590 8,000 1.5350 2.58%
2024-10-17 0 0.155 0.144 0.155 0.154 0.155 40,350 6,228 0.1543 1.550 1.440 1.550 1.540 1.550 4,035 1.5435 0.65%
2024-10-16 0 0.154 0.143 0.158 0.154 0.154 80,050 12,327 0.1540 1.540 1.430 1.580 1.540 1.540 8,005 1.5399 -3.14%
2024-10-15 0 0.159 0.139 0.159 0.155 0.159 40,100 6,292 0.1569 1.590 1.390 1.590 1.550 1.590 4,010 1.5691 2.58%
2024-10-14 0 0.155 0.146 0.155 0.144 0.155 580,074 85,669 0.1477 1.550 1.460 1.550 1.440 1.550 58,007 1.4769 -2.52%
2024-10-10 0 0.159 0.140 0.167 0.159 0.159 20,000 3,180 0.1590 1.590 1.400 1.670 1.590 1.590 2,000 1.5900 0.00%
2024-10-09 0 0.159 0.145 0.165 - - 50 7 0.1400 1.590 1.450 1.650 - - 5 1.4000 0.00%
2024-10-08 0 0.159 0.155 0.168 0.159 0.172 506,500 85,336 0.1685 1.590 1.550 1.680 1.590 1.720 50,650 1.6848 -6.47%
2024-10-07 0 0.170 0.162 0.170 0.162 0.175 486,000 81,472 0.1676 1.700 1.620 1.700 1.620 1.750 48,600 1.6764 4.94%
2024-10-04 0 0.162 0.157 0.166 0.157 0.173 820,750 133,105 0.1622 1.620 1.570 1.660 1.570 1.730 82,075 1.6217 3.18%
2024-10-03 0 0.157 0.157 0.173 0.156 0.175 1,170,648 187,554 0.1602 1.570 1.570 1.730 1.560 1.750 117,065 1.6021 -10.80%
2024-10-02 0 0.176 0.151 0.176 0.150 0.182 909,895 147,822 0.1625 1.760 1.510 1.760 1.500 1.820 90,990 1.6246 -3.30%
2024-09-30 0 0.182 0.165 0.182 0.160 0.197 2,457,110 416,817 0.1696 1.820 1.650 1.820 1.600 1.970 245,711 1.6964 -17.27%
2024-09-27 0 0.220 0.202 0.220 0.183 0.220 10,488,000 2,242,354 0.2138 2.200 2.020 2.200 1.830 2.200 1,048,800 2.1380 3.29%
2024-09-26 0 0.213 0.196 0.214 0.190 0.220 920,000 191,260 0.2079 2.130 1.960 2.140 1.900 2.200 92,000 2.0789 -3.18%
2024-09-25 0 0.220 0.190 0.229 0.190 0.220 140,000 28,440 0.2031 2.200 1.900 2.290 1.900 2.200 14,000 2.0314 -4.35%
2024-09-24 0 0.230 0.191 0.230 0.188 0.230 180,020 36,503 0.2028 2.300 1.910 2.300 1.880 2.300 18,002 2.0277 9.00%
2024-09-23 0 0.211 0.185 0.211 0.220 0.230 3,640,700 801,143 0.2201 2.110 1.850 2.110 2.200 2.300 364,070 2.2005 -1.40%
2024-09-20 0 0.214 0.185 0.222 - - 50 10 0.2000 2.140 1.850 2.220 - - 5 2.0000 0.00%
2024-09-19 0 0.214 0.185 0.214 0.214 0.215 124,550 26,476 0.2126 2.140 1.850 2.140 2.140 2.150 12,455 2.1257 -0.47%
2024-09-17 0 0.215 0.185 0.215 0.184 0.228 118,710 24,649 0.2076 2.150 1.850 2.150 1.840 2.280 11,871 2.0764 3.86%
2024-09-16 0 0.207 - 0.207 - - 10,300 2,008 0.1950 2.070 - 2.070 - - 1,030 1.9495 0.00%
2024-09-13 0 0.207 - 0.212 - - 8,000 1,440 0.1800 2.070 - 2.120 - - 800 1.8000 0.00%
2024-09-12 0 0.207 0.169 0.207 - - 0 0 - 2.070 1.690 2.070 - - 0 - -0.48%
2024-09-11 0 0.208 - 0.207 - - 250 45 0.1800 2.080 - 2.070 - - 25 1.8000 -1.42%
2024-09-10 0 0.211 0.171 0.211 0.200 0.211 40,000 8,220 0.2055 2.110 1.710 2.110 2.000 2.110 4,000 2.0550 5.50%
2024-09-09 0 0.200 0.170 0.200 - - 0 0 - 2.000 1.700 2.000 - - 0 - 0.00%
2024-09-05 0 0.200 0.170 0.200 0.165 0.220 155,350 27,985 0.1801 2.000 1.700 2.000 1.650 2.200 15,535 1.8014 11.11%
2024-09-04 0 0.180 - 0.180 0.180 0.180 62,000 11,060 0.1784 1.800 - 1.800 1.800 1.800 6,200 1.7839 -10.00%
2024-09-03 0 0.200 0.160 0.200 0.145 0.330 555,450 117,284 0.2112 2.000 1.600 2.000 1.450 3.300 55,545 2.1115 48.15%
2024-09-02 0 0.135 0.135 - - - 0 0 - 1.350 1.350 - - - 0 - 0.00%
2024-08-30 0 0.135 0.135 - - - 1,890 236 0.1249 1.350 1.350 - - - 189 1.2487 0.00%
2024-08-29 0 0.135 0.125 - - - 250 30 0.1200 1.350 1.250 - - - 25 1.2000 0.00%
2024-08-28 0 0.135 0.125 - - - 850 100 0.1176 1.350 1.250 - - - 85 1.1765 0.00%
2024-08-27 0 0.135 0.125 - 0.135 0.135 20,000 2,700 0.1350 1.350 1.250 - 1.350 1.350 2,000 1.3500 -0.74%
2024-08-26 0 0.136 0.116 0.136 - - 20,200 2,120 0.1050 1.360 1.160 1.360 - - 2,020 1.0495 -6.21%
2024-08-23 0 0.145 0.110 0.145 - - 150 15 0.1000 1.450 1.100 1.450 - - 15 1.0000 -1.36%
2024-08-22 0 0.147 0.120 0.147 - - 1,000 110 0.1100 1.470 1.200 1.470 - - 100 1.1000 -10.37%
2024-08-21 0 0.164 0.110 0.212 - - 0 0 - 1.640 1.100 2.120 - - 0 - 0.00%
2024-08-20 0 0.164 0.164 0.198 0.163 0.163 20,000 3,260 0.1630 1.640 1.640 1.980 1.630 1.630 2,000 1.6300 -12.77%
2024-08-19 0 0.188 0.113 0.212 0.188 0.188 52,000 9,440 0.1815 1.880 1.130 2.120 1.880 1.880 5,200 1.8154 2.17%
2024-08-16 0 0.184 0.162 - 0.184 0.184 20,150 3,703 0.1838 1.840 1.620 - 1.840 1.840 2,015 1.8377 -12.38%
2024-08-15 0 0.210 0.165 0.223 0.160 0.224 284,250 54,898 0.1931 2.100 1.650 2.230 1.600 2.240 28,425 1.9313 5.53%
2024-08-14 0 0.199 0.150 0.199 0.175 0.248 204,000 46,268 0.2268 1.990 1.500 1.990 1.750 2.480 20,400 2.2680 46.32%
2024-08-13 0 0.136 0.110 - - - 1,200 123 0.1025 1.360 1.100 - - - 120 1.0250 0.00%
2024-08-12 0 0.136 0.114 - - - 0 0 - 1.360 1.140 - - - 0 - 0.00%
2024-08-09 0 0.136 0.136 - - - 0 0 - 1.360 1.360 - - - 0 - 0.00%
2024-08-08 0 0.136 - - 0.136 0.136 46,000 6,220 0.1352 1.360 - - 1.360 1.360 4,600 1.3522 -2.16%
2024-08-07 0 0.139 0.139 0.142 0.139 0.139 160,000 21,780 0.1361 1.390 1.390 1.420 1.390 1.390 16,000 1.3613 1.46%
2024-08-06 0 0.137 0.137 - - - 2,000 266 0.1330 1.370 1.370 - - - 200 1.3300 0.00%
2024-08-05 0 0.137 0.137 0.148 0.136 0.136 60,690 8,250 0.1359 1.370 1.370 1.480 1.360 1.360 6,069 1.3594 0.74%
2024-08-02 0 0.136 0.136 0.148 0.136 0.136 320,050 43,526 0.1360 1.360 1.360 1.480 1.360 1.360 32,005 1.3600 0.74%
2024-08-01 0 0.135 0.135 0.148 - - 1,200 154 0.1283 1.350 1.350 1.480 - - 120 1.2833 0.75%
2024-07-31 0 0.134 0.134 - 0.131 0.134 41,500 5,486 0.1322 1.340 1.340 - 1.310 1.340 4,150 1.3219 2.29%
2024-07-30 0 0.131 0.131 0.150 0.120 0.150 200,000 26,460 0.1323 1.310 1.310 1.500 1.200 1.500 20,000 1.3230 -13.25%
2024-07-29 0 0.151 0.107 0.144 - - 4,700 507 0.1079 1.510 1.070 1.440 - - 470 1.0787 -1.31%
2024-07-26 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 1.530 - - - - 0 - 0.00%
2024-06-28 0 0.153 0.150 0.170 0.153 0.153 176,750 26,826 0.1518 1.530 1.500 1.700 1.530 1.530 17,675 1.5177 0.00%
2024-06-27 0 0.153 0.153 0.174 0.151 0.151 60,000 9,140 0.1523 1.530 1.530 1.740 1.510 1.510 6,000 1.5233 -3.16%
2024-06-26 0 0.158 0.158 0.175 0.158 0.158 25,722 3,983 0.1548 1.580 1.580 1.750 1.580 1.580 2,572 1.5485 -3.07%
2024-06-25 0 0.163 0.163 0.176 - - 0 0 - 1.630 1.630 1.760 - - 0 - 0.00%
2024-06-24 0 0.163 0.158 0.185 0.153 0.185 110,600 17,855 0.1614 1.630 1.580 1.850 1.530 1.850 11,060 1.6144 -11.89%
2024-06-21 0 0.185 0.166 0.185 - - 2,800 457 0.1632 1.850 1.660 1.850 - - 280 1.6321 -4.64%
2024-06-20 0 0.194 0.194 - 0.188 0.206 379,000 72,266 0.1907 1.940 1.940 - 1.880 2.060 37,900 1.9068 3.19%
2024-06-19 0 0.188 0.160 0.188 0.169 0.188 216,000 38,520 0.1783 1.880 1.600 1.880 1.690 1.880 21,600 1.7833 11.24%
2024-06-18 0 0.169 0.150 - 0.169 0.169 100,660 17,003 0.1689 1.690 1.500 - 1.690 1.690 10,066 1.6892 0.60%
2024-06-17 0 0.168 0.167 0.200 0.162 0.167 4,050 665 0.1642 1.680 1.670 2.000 1.620 1.670 405 1.6420 -16.00%
2024-06-14 0 0.200 0.180 0.200 0.150 0.200 296,900 53,497 0.1802 2.000 1.800 2.000 1.500 2.000 29,690 1.8019 2.04%
2024-06-13 0 0.196 0.196 0.200 0.195 0.200 49,400 9,773 0.1978 1.960 1.960 2.000 1.950 2.000 4,940 1.9783 -2.00%
2024-06-12 0 0.200 0.200 0.230 0.200 0.203 26,550 5,359 0.2018 2.000 2.000 2.300 2.000 2.030 2,655 2.0185 0.00%
2024-06-11 0 0.200 0.200 0.230 0.200 0.223 51,870 10,630 0.2049 2.000 2.000 2.300 2.000 2.230 5,187 2.0494 -12.28%
2024-06-07 0 0.228 0.224 0.250 0.201 0.228 16,000 3,484 0.2178 2.280 2.240 2.500 2.010 2.280 1,600 2.1775 -18.57%
2024-06-06 0 0.280 0.221 0.280 0.320 0.320 13,290 4,091 0.3078 2.800 2.210 2.800 3.200 3.200 1,329 3.0783 14.75%
2024-06-05 0 0.244 0.225 0.300 0.209 0.244 113,670 25,930 0.2281 2.440 2.250 3.000 2.090 2.440 11,367 2.2812 15.09%
2024-06-04 0 0.212 0.208 0.235 0.207 0.228 89,980 19,071 0.2119 2.120 2.080 2.350 2.070 2.280 8,998 2.1195 -7.83%
2024-06-03 0 0.230 0.207 0.239 0.202 0.244 32,150 7,453 0.2318 2.300 2.070 2.390 2.020 2.440 3,215 2.3182 -4.17%
2024-05-31 0 0.048 0.049 0.054 0.045 0.048 224,050 10,477 0.0468 2.400 2.450 2.700 2.250 2.400 4,481 2.3381 4.35%
2024-05-30 0 0.046 0.046 0.047 0.046 0.058 2,731,000 141,886 0.0520 2.300 2.300 2.350 2.300 2.900 54,620 2.5977 -20.69%
2024-05-29 0 0.058 0.056 0.058 0.058 0.069 490,250 30,891 0.0630 2.900 2.800 2.900 2.900 3.450 9,805 3.1505 0.00%
2024-05-28 0 0.058 0.058 0.059 0.057 0.060 810,000 47,006 0.0580 2.900 2.900 2.950 2.850 3.000 16,200 2.9016 -9.38%
2024-05-27 0 0.064 0.060 0.065 0.058 0.067 1,838,725 112,200 0.0610 3.200 3.000 3.250 2.900 3.350 36,775 3.0510 6.67%
2024-05-24 0 0.060 0.060 0.061 0.056 0.061 4,072,550 243,272 0.0597 3.000 3.000 3.050 2.800 3.050 81,451 2.9867 3.45%
2024-05-23 0 0.058 0.058 0.061 0.047 0.058 1,257,350 69,154 0.0550 2.900 2.900 3.050 2.350 2.900 25,147 2.7500 1.75%
2024-05-22 0 0.057 0.053 0.060 0.052 0.065 4,143,750 244,683 0.0590 2.850 2.650 3.000 2.600 3.250 82,875 2.9524 -6.56%
2024-05-21 0 0.061 0.057 0.062 0.052 0.075 18,463,400 1,169,662 0.0634 3.050 2.850 3.100 2.600 3.750 369,268 3.1675 -16.44%
2024-05-20 0 0.073 0.070 0.073 0.035 0.086 41,715,750 2,892,975 0.0693 3.650 3.500 3.650 1.750 4.300 834,315 3.4675 108.57%
2024-05-17 0 0.035 0.035 0.036 - - 0 0 - 1.750 1.750 1.800 - - 0 - 0.00%
2024-05-16 0 0.035 0.035 0.037 0.031 0.037 1,630,000 58,030 0.0356 1.750 1.750 1.850 1.550 1.850 32,600 1.7801 6.06%
2024-05-14 0 0.033 0.033 0.035 0.033 0.033 110,550 3,644 0.0330 1.650 1.650 1.750 1.650 1.650 2,211 1.6481 -5.71%
2024-05-13 0 0.035 0.033 0.035 0.035 0.035 1,483,700 51,830 0.0349 1.750 1.650 1.750 1.750 1.750 29,674 1.7466 2.94%
2024-05-10 0 0.034 0.033 0.035 0.033 0.036 720,500 25,424 0.0353 1.700 1.650 1.750 1.650 1.800 14,410 1.7643 -5.56%
2024-05-09 0 0.036 0.032 0.036 0.036 0.036 122,000 4,374 0.0359 1.800 1.600 1.800 1.800 1.800 2,440 1.7926 0.00%
2024-05-08 0 0.036 0.035 0.036 0.034 0.036 630,675 22,678 0.0360 1.800 1.750 1.800 1.700 1.800 12,614 1.7979 -2.70%
2024-05-07 0 0.037 0.033 0.037 0.032 0.037 8,584,050 292,793 0.0341 1.850 1.650 1.850 1.600 1.850 171,681 1.7054 -5.13%
2024-05-06 0 0.039 0.035 0.039 0.034 0.040 1,756,450 64,205 0.0366 1.950 1.750 1.950 1.700 2.000 35,129 1.8277 5.41%
2024-05-03 0 0.037 0.034 0.038 0.033 0.038 1,078,750 38,685 0.0359 1.850 1.700 1.900 1.650 1.900 21,575 1.7930 5.71%
2024-05-02 0 0.035 0.034 0.035 0.033 0.035 960,250 32,186 0.0335 1.750 1.700 1.750 1.650 1.750 19,205 1.6759 0.00%
2024-04-30 0 0.035 0.035 0.037 0.033 0.037 1,489,450 53,025 0.0356 1.750 1.750 1.850 1.650 1.850 29,789 1.7800 -2.78%
2024-04-29 0 0.036 0.036 0.040 0.036 0.041 414,470 16,674 0.0402 1.800 1.800 2.000 1.800 2.050 8,289 2.0115 -2.70%
2024-04-26 0 0.037 0.037 0.039 0.035 0.042 253,750 9,643 0.0380 1.850 1.850 1.950 1.750 2.100 5,075 1.9001 0.00%
2024-04-25 0 0.037 0.037 0.042 0.036 0.037 400,000 14,580 0.0365 1.850 1.850 2.100 1.800 1.850 8,000 1.8225 -5.13%
2024-04-24 0 0.039 0.038 0.040 0.035 0.043 5,716,500 219,129 0.0383 1.950 1.900 2.000 1.750 2.150 114,330 1.9166 18.18%
2024-04-23 0 0.033 0.033 0.034 0.031 0.070 19,980,450 808,581 0.0405 1.650 1.650 1.700 1.550 3.500 399,609 2.0234 -40.00%
2024-04-22 0 0.055 0.050 0.055 0.054 0.055 100,000 5,450 0.0545 2.750 2.500 2.750 2.700 2.750 2,000 2.7250 0.00%
2024-04-19 0 0.055 0.048 0.055 0.055 0.055 40,000 2,200 0.0550 2.750 2.400 2.750 2.750 2.750 800 2.7500 0.00%
2024-04-18 0 0.055 0.049 0.055 0.052 0.059 1,905,750 104,813 0.0550 2.750 2.450 2.750 2.600 2.950 38,115 2.7499 22.22%
2024-04-17 0 0.045 0.045 0.051 0.044 0.053 720,550 34,199 0.0475 2.250 2.250 2.550 2.200 2.650 14,411 2.3731 -6.25%
2024-04-16 0 0.048 0.048 0.054 0.045 0.048 40,500 1,908 0.0471 2.400 2.400 2.700 2.250 2.400 810 2.3556 -4.00%
2024-04-15 0 0.050 0.050 0.054 0.048 0.050 659,000 31,695 0.0481 2.500 2.500 2.700 2.400 2.500 13,180 2.4048 -5.66%
2024-04-12 0 0.053 0.052 0.055 0.053 0.055 241,350 13,012 0.0539 2.650 2.600 2.750 2.650 2.750 4,827 2.6957 -7.02%
2024-04-11 0 0.057 0.055 0.058 0.055 0.057 553,400 31,463 0.0569 2.850 2.750 2.900 2.750 2.850 11,068 2.8427 0.00%
2024-04-10 0 0.057 0.056 0.059 0.055 0.061 3,218,500 180,795 0.0562 2.850 2.800 2.950 2.750 3.050 64,370 2.8087 -5.00%
2024-04-09 0 0.060 0.056 0.060 0.055 0.063 1,940,000 109,610 0.0565 3.000 2.800 3.000 2.750 3.150 38,800 2.8250 -3.23%
2024-04-08 0 0.062 0.058 0.062 0.058 0.063 280,150 17,067 0.0609 3.100 2.900 3.100 2.900 3.150 5,603 3.0460 0.00%
2024-04-05 0 0.062 0.058 0.062 0.054 0.062 103,905 6,030 0.0580 3.100 2.900 3.100 2.700 3.100 2,078 2.9017 0.00%
2024-04-03 0 0.062 0.059 0.062 0.060 0.062 20,000 1,220 0.0610 3.100 2.950 3.100 3.000 3.100 400 3.0500 -1.59%
2024-04-02 0 0.063 0.059 0.063 0.058 0.063 500,000 29,330 0.0587 3.150 2.950 3.150 2.900 3.150 10,000 2.9330 -3.08%
2024-03-28 0 0.065 0.060 0.065 0.060 0.065 50,000 3,070 0.0614 3.250 3.000 3.250 3.000 3.250 1,000 3.0700 0.00%
2024-03-27 0 0.065 0.060 0.065 0.055 0.069 515,000 30,625 0.0595 3.250 3.000 3.250 2.750 3.450 10,300 2.9733 14.04%
2024-03-26 0 0.057 0.056 0.057 0.056 0.059 60,000 3,400 0.0567 2.850 2.800 2.850 2.800 2.950 1,200 2.8333 -3.39%
2024-03-25 0 0.059 0.057 0.059 0.057 0.059 50,000 2,890 0.0578 2.950 2.850 2.950 2.850 2.950 1,000 2.8900 0.00%
2024-03-22 0 0.059 0.056 0.059 0.054 0.059 410,000 23,030 0.0562 2.950 2.800 2.950 2.700 2.950 8,200 2.8085 1.72%
2024-03-21 0 0.058 0.056 0.058 0.058 0.061 80,000 4,720 0.0590 2.900 2.800 2.900 2.900 3.050 1,600 2.9500 -1.69%
2024-03-20 0 0.059 0.056 0.059 0.057 0.060 240,000 13,740 0.0573 2.950 2.800 2.950 2.850 3.000 4,800 2.8625 7.27%
2024-03-19 0 0.055 0.057 0.059 0.054 0.060 190,000 10,800 0.0568 2.750 2.850 2.950 2.700 3.000 3,800 2.8421 -9.84%
2024-03-18 0 0.061 0.054 0.060 0.055 0.066 2,220,000 127,240 0.0573 3.050 2.700 3.000 2.750 3.300 44,400 2.8658 -1.61%
2024-03-15 0 0.062 0.059 0.062 0.061 0.062 260,000 16,070 0.0618 3.100 2.950 3.100 3.050 3.100 5,200 3.0904 -3.13%
2024-03-14 0 0.064 0.060 0.064 0.060 0.065 52,250 3,171 0.0607 3.200 3.000 3.200 3.000 3.250 1,045 3.0344 6.67%
2024-03-13 0 0.060 0.060 0.063 0.058 0.063 2,080,592 123,549 0.0594 3.000 3.000 3.150 2.900 3.150 41,612 2.9691 -6.25%
2024-03-12 0 0.064 0.063 0.064 0.057 0.064 1,825,250 109,413 0.0599 3.200 3.150 3.200 2.850 3.200 36,505 2.9972 0.00%
2024-03-11 0 0.064 0.061 0.064 0.060 0.067 720,750 44,732 0.0621 3.200 3.050 3.200 3.000 3.350 14,415 3.1032 -5.88%
2024-03-08 0 0.068 0.061 0.068 0.056 0.068 2,074,500 123,961 0.0598 3.400 3.050 3.400 2.800 3.400 41,490 2.9877 7.94%
2024-03-07 0 0.063 0.062 0.063 0.063 0.069 570,500 36,489 0.0640 3.150 3.100 3.150 3.150 3.450 11,410 3.1980 -4.55%
2024-03-06 0 0.066 0.064 0.066 0.061 0.069 1,660,350 105,899 0.0638 3.300 3.200 3.300 3.050 3.450 33,207 3.1891 0.00%
2024-03-05 0 0.066 0.062 0.066 0.058 0.069 3,512,500 218,857 0.0623 3.300 3.100 3.300 2.900 3.450 70,250 3.1154 1.54%
2024-03-04 0 0.065 0.064 0.065 0.065 0.072 1,882,220 124,280 0.0660 3.250 3.200 3.250 3.250 3.600 37,644 3.3014 -2.99%
2024-03-01 0 0.067 0.062 0.067 0.059 0.071 8,117,500 502,777 0.0619 3.350 3.100 3.350 2.950 3.550 162,350 3.0969 -11.84%
2024-02-29 0 0.076 0.074 0.076 0.072 0.103 14,540,000 1,159,660 0.0798 3.800 3.700 3.800 3.600 5.150 290,800 3.9878 -19.15%
2024-02-28 0 0.094 0.087 0.094 0.057 0.095 38,685,250 3,100,690 0.0802 4.700 4.350 4.700 2.850 4.750 773,705 4.0076 74.07%
2024-02-27 0 0.054 0.054 0.060 0.042 0.064 4,512,500 251,235 0.0557 2.700 2.700 3.000 2.100 3.200 90,250 2.7838 31.71%
2024-02-26 0 0.041 0.038 0.041 0.036 0.043 1,476,000 61,548 0.0417 2.050 1.900 2.050 1.800 2.150 29,520 2.0850 10.81%
2024-02-23 0 0.037 0.035 0.037 0.037 0.038 982,000 37,190 0.0379 1.850 1.750 1.850 1.850 1.900 19,640 1.8936 2.78%
2024-02-22 0 0.036 0.035 0.039 0.035 0.036 20,650 728 0.0353 1.800 1.750 1.950 1.750 1.800 413 1.7627 -5.26%
2024-02-21 0 0.038 0.035 0.042 0.035 0.038 1,492,650 53,108 0.0356 1.900 1.750 2.100 1.750 1.900 29,853 1.7790 -2.56%
2024-02-20 0 0.039 0.034 0.040 0.039 0.039 220,600 8,595 0.0390 1.950 1.700 2.000 1.950 1.950 4,412 1.9481 2.63%
2024-02-19 0 0.038 0.036 0.038 0.037 0.039 71,770 2,675 0.0373 1.900 1.800 1.900 1.850 1.950 1,435 1.8636 5.56%
2024-02-16 0 0.036 0.034 0.036 0.033 0.037 260,000 8,620 0.0332 1.800 1.700 1.800 1.650 1.850 5,200 1.6577 -2.70%
2024-02-15 0 0.037 0.033 0.037 0.037 0.037 110,000 4,060 0.0369 1.850 1.650 1.850 1.850 1.850 2,200 1.8455 -2.63%
2024-02-14 0 0.038 0.035 0.039 0.033 0.038 290,000 10,720 0.0370 1.900 1.750 1.950 1.650 1.900 5,800 1.8483 -5.00%
2024-02-09 0 0.040 0.033 0.040 - - 0 0 - 2.000 1.650 2.000 - - 0 - 0.00%
2024-02-08 0 0.040 0.034 0.040 0.036 0.040 700,000 25,240 0.0361 2.000 1.700 2.000 1.800 2.000 14,000 1.8029 2.56%
2024-02-07 0 0.039 0.035 0.040 0.039 0.041 1,130,000 44,970 0.0398 1.950 1.750 2.000 1.950 2.050 22,600 1.9898 5.41%
2024-02-06 0 0.037 0.037 0.039 0.037 0.039 753,000 28,080 0.0373 1.850 1.850 1.950 1.850 1.950 15,060 1.8645 2.78%
2024-02-05 0 0.036 0.036 0.038 0.036 0.039 1,790,000 68,630 0.0383 1.800 1.800 1.900 1.800 1.950 35,800 1.9170 -5.26%
2024-02-02 0 0.038 0.038 0.040 0.035 0.038 797,450 30,220 0.0379 1.900 1.900 2.000 1.750 1.900 15,949 1.8948 0.00%
2024-02-01 0 0.038 0.038 0.040 0.038 0.042 621,500 24,045 0.0387 1.900 1.900 2.000 1.900 2.100 12,430 1.9344 -2.56%
2024-01-31 0 0.039 0.038 0.044 0.038 0.043 2,080,000 81,230 0.0391 1.950 1.900 2.200 1.900 2.150 41,600 1.9526 -15.22%
2024-01-30 0 0.046 0.041 0.046 0.040 0.048 560,000 26,030 0.0465 2.300 2.050 2.300 2.000 2.400 11,200 2.3241 0.00%
2024-01-29 0 0.046 0.040 0.046 0.045 0.048 270,750 12,387 0.0458 2.300 2.000 2.300 2.250 2.400 5,415 2.2875 2.22%
2024-01-26 0 0.045 0.039 0.045 0.039 0.045 21,000 872 0.0415 2.250 1.950 2.250 1.950 2.250 420 2.0762 15.38%
2024-01-25 0 0.039 0.039 0.047 0.038 0.041 1,510,000 60,600 0.0401 1.950 1.950 2.350 1.900 2.050 30,200 2.0066 2.63%
2024-01-24 0 0.038 0.038 0.039 0.034 0.042 148,000 5,550 0.0375 1.900 1.900 1.950 1.700 2.100 2,960 1.8750 2.70%
2024-01-23 0 0.037 0.037 0.042 0.030 0.039 1,731,000 61,934 0.0358 1.850 1.850 2.100 1.500 1.950 34,620 1.7890 5.71%
2024-01-22 0 0.035 0.035 0.037 0.032 0.039 1,430,000 52,800 0.0369 1.750 1.750 1.850 1.600 1.950 28,600 1.8462 6.06%
2024-01-19 0 0.033 0.031 0.033 0.030 0.038 5,880,000 192,450 0.0327 1.650 1.550 1.650 1.500 1.900 117,600 1.6365 -13.16%
2024-01-18 0 0.038 0.038 0.042 0.038 0.047 71,130 2,971 0.0418 1.900 1.900 2.100 1.900 2.350 1,423 2.0884 -20.83%
2024-01-17 0 0.048 0.038 0.048 0.047 0.049 200,000 9,660 0.0483 2.400 1.900 2.400 2.350 2.450 4,000 2.4150 6.67%
2024-01-16 0 0.045 0.040 0.046 0.040 0.047 2,431,500 100,658 0.0414 2.250 2.000 2.300 2.000 2.350 48,630 2.0699 -6.25%
2024-01-15 0 0.048 0.044 0.049 - - 0 0 - 2.400 2.200 2.450 - - 0 - 0.00%
2024-01-12 0 0.048 0.042 0.049 - - 300 11 0.0367 2.400 2.100 2.450 - - 6 1.8333 0.00%
2024-01-11 0 0.048 0.043 0.048 0.043 0.049 138,500 6,257 0.0452 2.400 2.150 2.400 2.150 2.450 2,770 2.2588 -2.04%
2024-01-10 0 0.049 0.045 0.049 - - 0 0 - 2.450 2.250 2.450 - - 0 - 0.00%
2024-01-09 0 0.049 0.045 0.049 0.044 0.050 420,000 20,930 0.0498 2.450 2.250 2.450 2.200 2.500 8,400 2.4917 -3.92%
2024-01-08 0 0.051 0.045 0.051 - - 500 21 0.0420 2.550 2.250 2.550 - - 10 2.1000 0.00%
2024-01-05 0 0.051 0.043 0.051 0.051 0.051 10,000 510 0.0510 2.550 2.150 2.550 2.550 2.550 200 2.5500 2.00%
2024-01-04 0 0.050 0.045 0.050 0.043 0.051 143,800 6,517 0.0453 2.500 2.250 2.500 2.150 2.550 2,876 2.2660 -1.96%
2024-01-03 0 0.051 0.045 0.051 0.048 0.052 30,000 1,520 0.0507 2.550 2.250 2.550 2.400 2.600 600 2.5333 6.25%
2024-01-02 0 0.048 0.048 0.052 0.040 0.059 5,760,000 261,650 0.0454 2.400 2.400 2.600 2.000 2.950 115,200 2.2713 -17.24%
2023-12-29 0 0.058 0.057 0.058 0.050 0.060 130,000 7,300 0.0562 2.900 2.850 2.900 2.500 3.000 2,600 2.8077 7.41%
2023-12-28 0 0.054 0.050 0.054 0.050 0.055 277,500 14,062 0.0507 2.700 2.500 2.700 2.500 2.750 5,550 2.5337 3.85%
2023-12-27 0 0.052 0.052 0.057 0.051 0.052 22,440,000 1,166,650 0.0520 2.600 2.600 2.850 2.550 2.600 448,800 2.5995 0.00%
2023-12-22 0 0.052 0.052 0.057 0.052 0.057 110,000 6,020 0.0547 2.600 2.600 2.850 2.600 2.850 2,200 2.7364 -8.77%
2023-12-21 0 0.057 0.056 0.057 0.053 0.057 56,750 3,100 0.0546 2.850 2.800 2.850 2.650 2.850 1,135 2.7313 9.62%
2023-12-20 0 0.052 0.050 0.053 0.051 0.054 560,000 29,000 0.0518 2.600 2.500 2.650 2.550 2.700 11,200 2.5893 -7.14%
2023-12-19 0 0.056 0.050 0.056 0.058 0.058 20,850 1,194 0.0573 2.800 2.500 2.800 2.900 2.900 417 2.8633 0.00%
2023-12-18 0 0.056 0.050 0.056 0.052 0.056 385,950 20,163 0.0522 2.800 2.500 2.800 2.600 2.800 7,719 2.6121 5.66%
2023-12-15 0 0.053 0.053 0.054 0.053 0.058 1,184,300 64,030 0.0541 2.650 2.650 2.700 2.650 2.900 23,686 2.7033 -1.85%
2023-12-14 0 0.054 0.054 0.059 0.054 0.055 510,000 27,960 0.0548 2.700 2.700 2.950 2.700 2.750 10,200 2.7412 0.00%
2023-12-13 0 0.054 0.054 0.060 0.052 0.054 174,350 9,297 0.0533 2.700 2.700 3.000 2.600 2.700 3,487 2.6662 1.89%
2023-12-12 0 0.053 0.053 0.060 0.049 0.062 3,940,000 205,270 0.0521 2.650 2.650 3.000 2.450 3.100 78,800 2.6049 -17.19%
2023-12-11 0 0.064 0.063 0.064 0.063 0.064 60,000 3,790 0.0632 3.200 3.150 3.200 3.150 3.200 1,200 3.1583 -4.48%
2023-12-08 0 0.067 0.062 0.067 0.064 0.067 410,000 27,050 0.0660 3.350 3.100 3.350 3.200 3.350 8,200 3.2988 -1.47%
2023-12-07 0 0.068 0.062 0.068 0.068 0.068 110,150 7,488 0.0680 3.400 3.100 3.400 3.400 3.400 2,203 3.3990 -1.45%
2023-12-06 0 0.069 0.066 0.069 - - 300 18 0.0600 3.450 3.300 3.450 - - 6 3.0000 0.00%
2023-12-05 0 0.069 0.063 0.069 - - 4,250 246 0.0579 3.450 3.150 3.450 - - 85 2.8941 0.00%
2023-12-04 0 0.069 0.062 0.069 0.070 0.070 20,000 1,400 0.0700 3.450 3.100 3.450 3.500 3.500 400 3.5000 11.29%
2023-12-01 0 0.062 0.061 0.066 0.062 0.066 1,260,000 78,240 0.0621 3.100 3.050 3.300 3.100 3.300 25,200 3.1048 -8.82%
2023-11-30 0 0.068 0.062 0.068 0.060 0.069 45,000 2,875 0.0639 3.400 3.100 3.400 3.000 3.450 900 3.1944 11.48%
2023-11-29 0 0.061 0.061 0.066 0.061 0.066 618,500 38,301 0.0619 3.050 3.050 3.300 3.050 3.300 12,370 3.0963 -12.86%
2023-11-28 0 0.070 0.061 0.070 0.070 0.070 10,250 714 0.0697 3.500 3.050 3.500 3.500 3.500 205 3.4829 2.94%
2023-11-27 0 0.068 0.060 0.068 0.065 0.070 450,750 30,602 0.0679 3.400 3.000 3.400 3.250 3.500 9,015 3.3946 -1.45%
2023-11-24 0 0.069 0.062 0.069 - - 2,650 151 0.0570 3.450 3.100 3.450 - - 53 2.8491 0.00%
2023-11-23 0 0.069 0.064 0.069 0.059 0.069 860,000 55,480 0.0645 3.450 3.200 3.450 2.950 3.450 17,200 3.2256 -1.43%
2023-11-22 0 0.070 0.060 0.070 0.057 0.070 151,050 9,134 0.0605 3.500 3.000 3.500 2.850 3.500 3,021 3.0235 7.69%
2023-11-21 0 0.065 0.058 0.065 0.065 0.068 521,700 34,250 0.0657 3.250 2.900 3.250 3.250 3.400 10,434 3.2825 -7.14%
2023-11-20 0 0.070 0.059 0.070 0.070 0.071 30,000 2,120 0.0707 3.500 2.950 3.500 3.500 3.550 600 3.5333 7.69%
2023-11-17 0 0.065 0.065 0.068 0.065 0.068 60,000 3,930 0.0655 3.250 3.250 3.400 3.250 3.400 1,200 3.2750 -5.80%
2023-11-16 0 0.069 0.059 0.069 0.069 0.070 20,750 1,433 0.0691 3.450 2.950 3.450 3.450 3.500 415 3.4530 -1.43%
2023-11-15 0 0.070 0.058 0.070 - - 0 0 - 3.500 2.900 3.500 - - 0 - 0.00%
2023-11-14 0 0.070 0.063 0.070 0.065 0.070 280,000 18,540 0.0662 3.500 3.150 3.500 3.250 3.500 5,600 3.3107 2.94%
2023-11-13 0 0.068 0.063 0.068 0.068 0.068 10,000 680 0.0680 3.400 3.150 3.400 3.400 3.400 200 3.4000 0.00%
2023-11-10 0 0.068 0.063 0.068 0.070 0.071 33,630 2,316 0.0689 3.400 3.150 3.400 3.500 3.550 673 3.4434 0.00%
2023-11-09 0 0.068 0.063 0.068 0.068 0.068 153,100 10,374 0.0678 3.400 3.150 3.400 3.400 3.400 3,062 3.3880 -2.86%
2023-11-08 0 0.070 0.062 0.070 0.065 0.070 270,000 17,860 0.0661 3.500 3.100 3.500 3.250 3.500 5,400 3.3074 0.00%
2023-11-07 0 0.070 0.060 0.070 - - 0 0 - 3.500 3.000 3.500 - - 0 - 0.00%
2023-11-06 0 0.070 0.064 0.071 - - 0 0 - 3.500 3.200 3.550 - - 0 - 0.00%
2023-11-03 0 0.070 0.063 0.070 0.061 0.072 550,000 35,560 0.0647 3.500 3.150 3.500 3.050 3.600 11,000 3.2327 2.94%
2023-11-02 0 0.068 0.063 0.068 0.065 0.069 1,015,500 66,079 0.0651 3.400 3.150 3.400 3.250 3.450 20,310 3.2535 4.62%
2023-11-01 0 0.065 0.065 0.069 0.065 0.066 581,250 38,235 0.0658 3.250 3.250 3.450 3.250 3.300 11,625 3.2890 0.00%
2023-10-31 0 0.065 0.062 0.065 0.065 0.070 920,000 63,140 0.0686 3.250 3.100 3.250 3.250 3.500 18,400 3.4315 -8.45%
2023-10-30 0 0.071 0.060 0.071 0.060 0.075 5,810,000 375,330 0.0646 3.550 3.000 3.550 3.000 3.750 116,200 3.2300 4.41%
2023-10-27 0 0.068 0.067 0.068 0.065 0.084 21,800,000 1,641,380 0.0753 3.400 3.350 3.400 3.250 4.200 436,000 3.7646 -15.00%
2023-10-26 0 0.080 0.070 0.080 0.070 0.086 2,570,000 190,360 0.0741 4.000 3.500 4.000 3.500 4.300 51,400 3.7035 -3.61%
2023-10-25 0 0.083 0.076 0.083 0.077 0.088 7,960,250 637,137 0.0800 4.150 3.800 4.150 3.850 4.400 159,205 4.0020 3.75%
2023-10-24 0 0.080 0.071 0.080 0.071 0.080 461,250 34,615 0.0750 4.000 3.550 4.000 3.550 4.000 9,225 3.7523 0.00%
2023-10-20 0 0.080 0.080 0.084 0.077 0.102 19,760,000 1,860,680 0.0942 4.000 4.000 4.200 3.850 5.100 395,200 4.7082 0.00%
2023-10-19 0 0.080 0.075 0.080 - - 7,400 518 0.0700 4.000 3.750 4.000 - - 148 3.5000 -1.23%
2023-10-18 0 0.081 0.075 0.081 0.075 0.083 21,162,000 1,652,350 0.0781 4.050 3.750 4.050 3.750 4.150 423,240 3.9040 1.25%
2023-10-17 0 0.080 0.075 0.080 - - 0 0 - 4.000 3.750 4.000 - - 0 - -2.44%
2023-10-16 0 0.082 0.075 0.082 0.085 0.085 10,000 850 0.0850 4.100 3.750 4.100 4.250 4.250 200 4.2500 0.00%
2023-10-13 0 0.082 0.075 0.082 0.083 0.083 83,525 6,889 0.0825 4.100 3.750 4.100 4.150 4.150 1,671 4.1239 -1.20%
2023-10-12 0 0.083 0.075 0.083 0.071 0.085 140,000 11,400 0.0814 4.150 3.750 4.150 3.550 4.250 2,800 4.0714 0.00%
2023-10-11 0 0.083 0.075 0.083 0.073 0.085 864,300 68,655 0.0794 4.150 3.750 4.150 3.650 4.250 17,286 3.9717 2.47%
2023-10-10 0 0.081 0.072 0.081 0.072 0.084 12,595,250 1,002,372 0.0796 4.050 3.600 4.050 3.600 4.200 251,905 3.9792 -3.57%
2023-10-09 0 0.084 0.074 0.084 0.076 0.084 833,000 68,698 0.0825 4.200 3.700 4.200 3.800 4.200 16,660 4.1235 0.00%
2023-10-06 0 0.084 0.072 0.084 0.085 0.085 150,000 12,750 0.0850 4.200 3.600 4.200 4.250 4.250 3,000 4.2500 -1.18%
2023-10-05 0 0.085 0.072 0.085 0.074 0.087 2,213,358 169,176 0.0764 4.250 3.600 4.250 3.700 4.350 44,267 3.8217 -2.30%
2023-10-04 0 0.087 0.087 0.095 - - 0 0 - 4.350 4.350 4.750 - - 0 - 0.00%
2023-10-03 0 0.087 0.088 0.093 0.083 0.102 2,620,000 241,680 0.0922 4.350 4.400 4.650 4.150 5.100 52,400 4.6122 -7.45%
2023-09-29 0 0.094 0.091 0.094 0.094 0.102 431,500 42,431 0.0983 4.700 4.550 4.700 4.700 5.100 8,630 4.9167 -10.48%
2023-09-28 0 0.105 0.086 0.105 0.086 0.105 2,770,000 260,430 0.0940 5.250 4.300 5.250 4.300 5.250 55,400 4.7009 5.00%
2023-09-27 0 0.100 0.085 0.100 0.027 0.114 169,051,000 13,213,817 0.0782 5.000 4.250 5.000 1.350 5.700 3,381,020 3.9082 0.00%
2023-09-26 0 0.100 0.082 0.100 0.090 0.104 4,564,500 450,846 0.0988 5.000 4.100 5.000 4.500 5.200 91,290 4.9386 3.09%
2023-09-25 0 0.097 0.097 0.098 0.086 0.102 2,541,500 239,930 0.0944 4.850 4.850 4.900 4.300 5.100 50,830 4.7202 4.30%
2023-09-22 0 0.093 0.092 0.093 0.079 0.093 3,737,500 334,045 0.0894 4.650 4.600 4.650 3.950 4.650 74,750 4.4688 1.09%
2023-09-21 0 0.092 0.082 0.092 0.084 0.093 70,000 6,300 0.0900 4.600 4.100 4.600 4.200 4.650 1,400 4.5000 -1.08%
2023-09-20 0 0.093 0.083 0.093 0.084 0.096 4,000,000 370,970 0.0927 4.650 4.150 4.650 4.200 4.800 80,000 4.6371 -1.06%
2023-09-19 0 0.094 0.083 0.094 0.080 0.100 14,790,000 1,399,910 0.0947 4.700 4.150 4.700 4.000 5.000 295,800 4.7326 2.17%
2023-09-18 0 0.092 0.091 0.092 0.087 0.098 117,000 10,623 0.0908 4.600 4.550 4.600 4.350 4.900 2,340 4.5397 3.37%
2023-09-15 0 0.089 0.086 0.089 0.076 0.099 39,195,550 3,349,412 0.0855 4.450 4.300 4.450 3.800 4.950 783,911 4.2727 8.54%
2023-09-14 0 0.082 0.075 0.082 0.074 0.082 350,000 27,020 0.0772 4.100 3.750 4.100 3.700 4.100 7,000 3.8600 2.50%
2023-09-13 0 0.080 0.076 0.080 0.074 0.082 370,000 28,350 0.0766 4.000 3.800 4.000 3.700 4.100 7,400 3.8311 3.90%
2023-09-12 0 0.077 0.076 0.077 0.074 0.082 1,590,000 124,500 0.0783 3.850 3.800 3.850 3.700 4.100 31,800 3.9151 -4.94%
2023-09-11 0 0.081 0.075 0.081 0.071 0.083 19,720,000 1,546,740 0.0784 4.050 3.750 4.050 3.550 4.150 394,400 3.9218 3.85%
2023-09-07 0 0.078 0.075 0.079 0.070 0.079 1,020,000 78,090 0.0766 3.900 3.750 3.950 3.500 3.950 20,400 3.8279 0.00%
2023-09-06 0 0.078 0.077 0.078 0.069 0.078 1,180,000 87,090 0.0738 3.900 3.850 3.900 3.450 3.900 23,600 3.6903 4.00%
2023-09-05 0 0.075 0.066 0.078 0.067 0.079 3,670,600 275,146 0.0750 3.750 3.300 3.900 3.350 3.950 73,412 3.7480 0.00%
2023-09-04 0 0.075 0.075 0.078 0.058 0.080 6,692,500 458,028 0.0684 3.750 3.750 3.900 2.900 4.000 133,850 3.4219 25.00%
2023-08-31 0 0.060 0.060 0.063 0.055 0.060 5,380,000 306,950 0.0571 3.000 3.000 3.150 2.750 3.000 107,600 2.8527 -6.25%
2023-08-30 0 0.064 0.060 0.064 0.060 0.069 2,625,000 170,485 0.0649 3.200 3.000 3.200 3.000 3.450 52,500 3.2473 1.59%
2023-08-29 0 0.063 0.061 0.063 0.062 0.068 4,881,950 307,261 0.0629 3.150 3.050 3.150 3.100 3.400 97,639 3.1469 -7.35%
2023-08-28 0 0.068 0.067 0.068 0.066 0.088 15,750,250 1,113,748 0.0707 3.400 3.350 3.400 3.300 4.400 315,005 3.5357 -17.07%
2023-08-25 0 0.082 0.081 0.082 0.062 0.140 91,416,000 7,603,682 0.0832 4.100 4.050 4.100 3.100 7.000 1,828,320 4.1588 -34.92%
2023-08-24 0 0.126 0.125 0.127 0.116 0.143 31,230,250 4,227,978 0.1354 6.300 6.250 6.350 5.800 7.150 624,605 6.7690 -9.35%
2023-08-23 0 0.139 0.137 0.139 0.090 0.139 100,099,000 12,373,851 0.1236 6.950 6.850 6.950 4.500 6.950 2,001,980 6.1808 25.23%
2023-08-22 0 0.111 0.116 0.122 0.110 0.116 613,450 69,365 0.1131 5.550 5.800 6.100 5.500 5.800 12,269 5.6537 -3.48%
2023-08-21 0 0.115 0.103 0.115 0.100 0.115 1,003,000 109,040 0.1087 5.750 5.150 5.750 5.000 5.750 20,060 5.4357 9.52%
2023-08-18 0 0.105 0.094 0.105 0.102 0.106 67,024 6,825 0.1018 5.250 4.700 5.250 5.100 5.300 1,340 5.0915 2.94%
2023-08-17 0 0.102 0.094 0.102 0.102 0.103 180,000 18,400 0.1022 5.100 4.700 5.100 5.100 5.150 3,600 5.1111 5.15%
2023-08-16 0 0.097 0.094 0.096 0.094 0.106 700,800 69,636 0.0994 4.850 4.700 4.800 4.700 5.300 14,016 4.9683 -8.49%
2023-08-15 0 0.106 0.106 0.115 0.100 0.108 1,880,750 195,252 0.1038 5.300 5.300 5.750 5.000 5.400 37,615 5.1908 -4.50%
2023-08-14 0 0.111 0.107 0.115 0.104 0.111 640,000 69,550 0.1087 5.550 5.350 5.750 5.200 5.550 12,800 5.4336 11.00%
2023-08-11 0 0.100 0.100 0.105 0.100 0.110 2,220,275 230,027 0.1036 5.000 5.000 5.250 5.000 5.500 44,406 5.1801 -8.26%
2023-08-10 0 0.109 0.109 0.114 0.105 0.125 3,591,250 410,150 0.1142 5.450 5.450 5.700 5.250 6.250 71,825 5.7104 -12.80%
2023-08-09 0 0.125 0.125 0.138 0.120 0.126 3,070,000 376,830 0.1227 6.250 6.250 6.900 6.000 6.300 61,400 6.1373 -9.42%
2023-08-08 0 0.138 0.120 0.141 0.100 0.138 6,532,500 752,117 0.1151 6.900 6.000 7.050 5.000 6.900 130,650 5.7567 4.55%
2023-08-07 0 0.132 0.128 0.136 0.132 0.133 343,320 45,538 0.1326 6.600 6.400 6.800 6.600 6.650 6,866 6.6320 0.00%
2023-08-04 0 0.132 0.132 0.135 0.130 0.150 2,250,000 299,840 0.1333 6.600 6.600 6.750 6.500 7.500 45,000 6.6631 -5.71%
2023-08-03 0 0.140 0.135 0.140 0.130 0.162 2,580,100 365,923 0.1418 7.000 6.750 7.000 6.500 8.100 51,602 7.0913 -6.04%
2023-08-02 0 0.149 0.143 0.149 0.140 0.164 1,215,000 177,895 0.1464 7.450 7.150 7.450 7.000 8.200 24,300 7.3208 0.68%
2023-08-01 0 0.148 0.140 0.148 0.137 0.156 2,080,000 302,260 0.1453 7.400 7.000 7.400 6.850 7.800 41,600 7.2659 8.03%
2023-07-31 0 0.137 0.132 0.139 0.127 0.158 4,533,000 632,730 0.1396 6.850 6.600 6.950 6.350 7.900 90,660 6.9792 9.60%
2023-07-28 0 0.125 0.124 0.125 0.122 0.125 930,000 114,980 0.1236 6.250 6.200 6.250 6.100 6.250 18,600 6.1817 1.63%
2023-07-27 0 0.123 0.123 0.135 0.123 0.123 270,000 33,210 0.1230 6.150 6.150 6.750 6.150 6.150 5,400 6.1500 0.00%
2023-07-26 0 0.123 0.121 0.134 - - 0 0 - 6.150 6.050 6.700 - - 0 - 0.00%
2023-07-25 0 0.123 0.123 0.131 0.114 0.149 1,150,500 136,507 0.1187 6.150 6.150 6.550 5.700 7.450 23,010 5.9325 -6.11%
2023-07-24 0 0.131 0.127 0.131 0.128 0.134 1,194,000 155,538 0.1303 6.550 6.350 6.550 6.400 6.700 23,880 6.5133 9.17%
2023-07-21 0 0.120 0.108 0.120 0.112 0.121 1,084,750 130,143 0.1200 6.000 5.400 6.000 5.600 6.050 21,695 5.9988 1.69%
2023-07-20 0 0.118 0.117 0.118 0.116 0.121 860,250 101,086 0.1175 5.900 5.850 5.900 5.800 6.050 17,205 5.8754 -2.48%
2023-07-19 0 0.121 0.121 0.132 0.116 0.121 53,250 6,334 0.1189 6.050 6.050 6.600 5.800 6.050 1,065 5.9474 -11.03%
2023-07-18 0 0.136 0.112 0.136 - - 0 0 - 6.800 5.600 6.800 - - 0 - 0.00%
2023-07-14 0 0.136 0.122 0.136 0.130 0.136 423,450 56,668 0.1338 6.800 6.100 6.800 6.500 6.800 8,469 6.6912 4.62%
2023-07-13 0 0.130 0.121 0.130 0.130 0.134 140,000 18,560 0.1326 6.500 6.050 6.500 6.500 6.700 2,800 6.6286 -0.76%
2023-07-12 0 0.131 0.131 0.134 - - 2,019 233 0.1154 6.550 6.550 6.700 - - 40 5.7702 0.00%
2023-07-11 0 0.131 0.122 0.131 0.123 0.133 222,500 28,770 0.1293 6.550 6.100 6.550 6.150 6.650 4,450 6.4652 2.34%
2023-07-10 0 0.128 0.133 0.138 - - 0 0 - 6.400 6.650 6.900 - - 0 - 0.00%
2023-07-07 0 0.128 0.128 0.134 0.126 0.135 1,162,000 149,150 0.1284 6.400 6.400 6.700 6.300 6.750 23,240 6.4178 1.59%
2023-07-06 0 0.126 0.120 0.126 0.106 0.127 1,120,000 136,100 0.1215 6.300 6.000 6.300 5.300 6.350 22,400 6.0759 14.55%
2023-07-05 0 0.110 0.110 0.115 0.106 0.115 190,000 21,170 0.1114 5.500 5.500 5.750 5.300 5.750 3,800 5.5711 -5.98%
2023-07-04 0 0.117 0.105 0.120 0.116 0.117 41,050 4,763 0.1160 5.850 5.250 6.000 5.800 5.850 821 5.8015 -1.68%
2023-07-03 0 0.119 0.106 0.120 0.113 0.120 171,750 20,067 0.1168 5.950 5.300 6.000 5.650 6.000 3,435 5.8419 -0.83%
2023-06-30 0 0.120 0.117 0.123 0.113 0.120 830,000 98,900 0.1192 6.000 5.850 6.150 5.650 6.000 16,600 5.9578 -4.00%
2023-06-29 0 0.125 0.120 0.125 0.121 0.125 902,500 110,775 0.1227 6.250 6.000 6.250 6.050 6.250 18,050 6.1371 7.76%
2023-06-28 0 0.116 0.118 0.129 0.110 0.116 460,000 52,840 0.1149 5.800 5.900 6.450 5.500 5.800 9,200 5.7435 4.50%
2023-06-27 0 0.111 0.116 0.118 0.102 0.110 67,500 7,045 0.1044 5.550 5.800 5.900 5.100 5.500 1,350 5.2185 0.91%
2023-06-26 0 0.110 0.110 0.120 0.108 0.108 10,150 1,095 0.1079 5.500 5.500 6.000 5.400 5.400 203 5.3941 0.00%
2023-06-23 0 0.110 0.115 0.119 - - 0 0 - 5.500 5.750 5.950 - - 0 - 0.00%
2023-06-21 0 0.110 0.115 0.119 0.110 0.110 20,000 2,200 0.1100 5.500 5.750 5.950 5.500 5.500 400 5.5000 0.00%
2023-06-20 0 0.110 0.115 0.119 0.110 0.111 310,750 34,208 0.1101 5.500 5.750 5.950 5.500 5.550 6,215 5.5041 -5.17%
2023-06-19 0 0.116 0.105 0.126 0.116 0.116 10,000 1,160 0.1160 5.800 5.250 6.300 5.800 5.800 200 5.8000 0.00%
2023-06-16 0 0.116 0.116 0.128 0.116 0.117 521,250 60,873 0.1168 5.800 5.800 6.400 5.800 5.850 10,425 5.8391 -3.33%
2023-06-15 0 0.120 0.119 0.127 - - 100 11 0.1100 6.000 5.950 6.350 - - 2 5.5000 0.00%
2023-06-14 0 0.120 0.119 0.127 - - 0 0 - 6.000 5.950 6.350 - - 0 - 0.00%
2023-06-13 0 0.120 0.119 0.120 0.120 0.120 227,550 27,215 0.1196 6.000 5.950 6.000 6.000 6.000 4,551 5.9800 0.00%
2023-06-12 0 0.120 0.120 0.128 0.120 0.120 30,000 3,600 0.1200 6.000 6.000 6.400 6.000 6.000 600 6.0000 0.00%
2023-06-09 0 0.120 0.120 0.128 0.120 0.120 10,000 1,200 0.1200 6.000 6.000 6.400 6.000 6.000 200 6.0000 0.00%
2023-06-08 0 0.120 0.120 0.128 0.119 0.119 100,000 11,900 0.1190 6.000 6.000 6.400 5.950 5.950 2,000 5.9500 -0.83%
2023-06-07 0 0.121 0.121 0.129 0.121 0.122 690,000 83,690 0.1213 6.050 6.050 6.450 6.050 6.100 13,800 6.0645 0.00%
2023-06-06 0 0.121 0.118 0.129 0.121 0.123 367,400 44,754 0.1218 6.050 5.900 6.450 6.050 6.150 7,348 6.0906 -6.20%
2023-06-05 0 0.129 0.125 0.129 0.125 0.129 80,000 10,080 0.1260 6.450 6.250 6.450 6.250 6.450 1,600 6.3000 3.20%
2023-06-02 0 0.125 0.125 0.129 0.122 0.137 1,241,750 159,604 0.1285 6.250 6.250 6.450 6.100 6.850 24,835 6.4266 0.81%
2023-06-01 0 0.124 0.121 0.131 0.124 0.124 110,000 13,620 0.1238 6.200 6.050 6.550 6.200 6.200 2,200 6.1909 0.00%
2023-05-31 0 0.124 0.122 0.125 0.124 0.125 210,000 26,270 0.1251 6.200 6.100 6.250 6.200 6.250 4,200 6.2548 2.48%
2023-05-30 0 0.121 0.121 0.124 0.118 0.124 345,750 41,986 0.1214 6.050 6.050 6.200 5.900 6.200 6,915 6.0717 -11.68%
2023-05-29 0 0.137 0.118 0.137 0.123 0.138 400,000 50,670 0.1267 6.850 5.900 6.850 6.150 6.900 8,000 6.3337 -0.72%
2023-05-25 0 0.138 0.118 0.138 0.119 0.139 776,148 98,937 0.1275 6.900 5.900 6.900 5.950 6.950 15,523 6.3736 13.11%
2023-05-24 0 0.122 - 0.124 0.119 0.125 450,000 54,690 0.1215 6.100 - 6.200 5.950 6.250 9,000 6.0767 1.67%
2023-05-23 0 0.120 0.120 0.124 0.120 0.132 1,130,000 141,980 0.1256 6.000 6.000 6.200 6.000 6.600 22,600 6.2823 -9.77%
2023-05-22 0 0.133 0.132 0.134 0.133 0.135 1,132,080 151,253 0.1336 6.650 6.600 6.700 6.650 6.750 22,642 6.6803 -5.00%
2023-05-19 0 0.140 0.139 0.140 0.138 0.143 610,000 86,110 0.1412 7.000 6.950 7.000 6.900 7.150 12,200 7.0582 -1.41%
2023-05-18 0 0.142 0.138 0.143 0.141 0.143 125,000 17,775 0.1422 7.100 6.900 7.150 7.050 7.150 2,500 7.1100 -0.70%
2023-05-17 0 0.143 0.142 0.143 0.141 0.148 1,063,850 152,011 0.1429 7.150 7.100 7.150 7.050 7.400 21,277 7.1444 -2.72%
2023-05-16 0 0.147 0.142 0.149 0.141 0.149 1,955,000 288,750 0.1477 7.350 7.100 7.450 7.050 7.450 39,100 7.3849 -0.68%
2023-05-15 0 0.148 0.131 0.148 0.127 0.148 4,540,500 631,848 0.1392 7.400 6.550 7.400 6.350 7.400 90,810 6.9579 11.28%
2023-05-12 0 0.133 0.128 0.133 0.123 0.133 2,760,000 353,740 0.1282 6.650 6.400 6.650 6.150 6.650 55,200 6.4083 3.91%
2023-05-11 0 0.128 0.125 0.133 0.126 0.135 1,000,000 132,560 0.1326 6.400 6.250 6.650 6.300 6.750 20,000 6.6280 -3.76%
2023-05-10 0 0.133 0.128 0.134 0.126 0.140 3,700,500 490,950 0.1327 6.650 6.400 6.700 6.300 7.000 74,010 6.6336 3.10%
2023-05-09 0 0.129 0.128 0.129 0.124 0.129 1,120,750 142,500 0.1271 6.450 6.400 6.450 6.200 6.450 22,415 6.3573 1.57%
2023-05-08 0 0.127 0.123 0.127 0.127 0.135 535,000 68,610 0.1282 6.350 6.150 6.350 6.350 6.750 10,700 6.4121 -5.22%
2023-05-05 0 0.134 0.126 0.134 - - 2,500 300 0.1200 6.700 6.300 6.700 - - 50 6.0000 0.00%
2023-05-04 0 0.134 0.126 0.134 0.134 0.135 130,000 17,550 0.1350 6.700 6.300 6.700 6.700 6.750 2,600 6.7500 -4.29%
2023-05-03 0 0.140 0.130 0.140 0.127 0.137 753,300 98,372 0.1306 7.000 6.500 7.000 6.350 6.850 15,066 6.5294 0.72%
2023-05-02 0 0.139 0.125 0.139 0.132 0.140 410,750 55,767 0.1358 6.950 6.250 6.950 6.600 7.000 8,215 6.7884 -0.71%
2023-04-28 0 0.140 0.136 0.140 0.129 0.140 290,000 39,030 0.1346 7.000 6.800 7.000 6.450 7.000 5,800 6.7293 8.53%
2023-04-27 0 0.129 0.129 0.137 0.124 0.124 70,000 8,680 0.1240 6.450 6.450 6.850 6.200 6.200 1,400 6.2000 -1.53%
2023-04-26 0 0.131 0.130 0.136 0.130 0.137 332,500 44,107 0.1327 6.550 6.500 6.800 6.500 6.850 6,650 6.6326 -3.68%
2023-04-25 0 0.136 0.135 0.137 0.135 0.141 680,050 93,936 0.1381 6.800 6.750 6.850 6.750 7.050 13,601 6.9066 2.26%
2023-04-24 0 0.133 0.132 0.136 0.126 0.136 2,971,000 386,372 0.1300 6.650 6.600 6.800 6.300 6.800 59,420 6.5024 2.31%
2023-04-21 0 0.130 0.130 0.131 0.129 0.131 703,000 91,401 0.1300 6.500 6.500 6.550 6.450 6.550 14,060 6.5008 0.00%
2023-04-20 0 0.130 0.130 0.131 0.127 0.130 1,922,600 249,404 0.1297 6.500 6.500 6.550 6.350 6.500 38,452 6.4861 -0.76%
2023-04-19 0 0.131 0.130 0.131 0.120 0.131 2,250,500 286,229 0.1272 6.550 6.500 6.550 6.000 6.550 45,010 6.3592 0.00%
2023-04-18 0 0.131 0.129 0.131 0.120 0.131 1,750,000 219,950 0.1257 6.550 6.450 6.550 6.000 6.550 35,000 6.2843 3.15%
2023-04-17 0 0.127 0.126 0.127 0.121 0.130 1,050,000 133,530 0.1272 6.350 6.300 6.350 6.050 6.500 21,000 6.3586 -3.79%
2023-04-14 0 0.132 0.130 0.132 0.128 0.132 421,750 54,638 0.1296 6.600 6.500 6.600 6.400 6.600 8,435 6.4775 -2.22%
2023-04-13 0 0.135 0.134 0.135 0.120 0.135 680,000 85,010 0.1250 6.750 6.700 6.750 6.000 6.750 13,600 6.2507 8.87%
2023-04-12 0 0.124 0.123 0.124 0.121 0.126 840,000 102,830 0.1224 6.200 6.150 6.200 6.050 6.300 16,800 6.1208 -3.13%
2023-04-11 0 0.128 0.128 0.129 0.115 0.129 1,000,000 125,000 0.1250 6.400 6.400 6.450 5.750 6.450 20,000 6.2500 2.40%
2023-04-06 0 0.125 0.121 0.125 0.120 0.125 540,000 66,640 0.1234 6.250 6.050 6.250 6.000 6.250 10,800 6.1704 -1.57%
2023-04-04 0 0.127 0.122 0.127 0.116 0.131 2,001,000 246,578 0.1232 6.350 6.100 6.350 5.800 6.550 40,020 6.1614 -0.78%
2023-04-03 0 0.128 0.120 0.127 0.121 0.157 4,473,000 588,675 0.1316 6.400 6.000 6.350 6.050 7.850 89,460 6.5803 6.67%
2023-03-31 0 0.120 0.119 0.120 0.108 0.122 800,000 93,390 0.1167 6.000 5.950 6.000 5.400 6.100 16,000 5.8369 3.45%
2023-03-30 0 0.116 0.116 0.117 0.105 0.134 3,380,000 377,190 0.1116 5.800 5.800 5.850 5.250 6.700 67,600 5.5797 -7.20%
2023-03-29 0 0.125 0.125 0.126 0.119 0.136 3,732,500 472,130 0.1265 6.250 6.250 6.300 5.950 6.800 74,650 6.3246 -8.09%
2023-03-28 0 0.136 0.133 0.136 0.128 0.144 6,250,750 824,959 0.1320 6.800 6.650 6.800 6.400 7.200 125,015 6.5989 4.62%
2023-03-27 0 0.130 0.130 0.131 0.108 0.143 8,011,550 1,016,931 0.1269 6.500 6.500 6.550 5.400 7.150 160,231 6.3467 23.81%
2023-03-24 0 0.105 0.100 0.106 0.100 0.105 700,750 71,511 0.1020 5.250 5.000 5.300 5.000 5.250 14,015 5.1025 1.94%
2023-03-23 0 0.103 0.100 0.104 0.099 0.105 1,320,250 132,993 0.1007 5.150 5.000 5.200 4.950 5.250 26,405 5.0367 8.42%
2023-03-22 0 0.095 0.096 0.101 0.090 0.101 1,810,000 177,420 0.0980 4.750 4.800 5.050 4.500 5.050 36,200 4.9011 -4.04%
2023-03-21 0 0.099 0.098 0.101 0.085 0.108 4,510,250 446,353 0.0990 4.950 4.900 5.050 4.250 5.400 90,205 4.9482 5.32%
2023-03-20 0 0.094 0.094 0.095 0.080 0.094 3,770,000 321,790 0.0854 4.700 4.700 4.750 4.000 4.700 75,400 4.2678 8.05%
2023-03-17 0 0.087 0.086 0.092 0.081 0.099 3,714,250 319,909 0.0861 4.350 4.300 4.600 4.050 4.950 74,285 4.3065 -6.45%
2023-03-16 0 0.093 0.093 0.099 0.091 0.124 9,431,500 946,421 0.1003 4.650 4.650 4.950 4.550 6.200 188,630 5.0173 -19.83%
2023-03-15 0 0.116 0.113 0.116 0.110 0.128 2,320,000 265,140 0.1143 5.800 5.650 5.800 5.500 6.400 46,400 5.7142 0.00%
2023-03-14 0 0.116 0.113 0.116 0.110 0.159 15,230,000 1,834,390 0.1204 5.800 5.650 5.800 5.500 7.950 304,600 6.0223 -20.00%
2023-03-13 0 0.145 0.145 0.151 0.145 0.179 23,770,750 3,887,578 0.1635 7.250 7.250 7.550 7.250 8.950 475,415 8.1772 -7.64%
2023-03-10 0 0.157 0.144 0.157 0.143 0.169 13,924,400 2,132,071 0.1531 7.850 7.200 7.850 7.150 8.450 278,488 7.6559 -1.87%
2023-03-09 0 0.160 0.156 0.163 0.148 0.180 6,602,200 1,053,264 0.1595 8.000 7.800 8.150 7.400 9.000 132,044 7.9766 -1.23%
2023-03-08 0 0.162 0.159 0.162 0.159 0.182 2,960,000 495,880 0.1675 8.100 7.950 8.100 7.950 9.100 59,200 8.3764 0.62%
2023-03-07 0 0.161 0.161 0.162 0.155 0.206 53,890,000 9,741,110 0.1808 8.050 8.050 8.100 7.750 10.30 1,077,800 9.0380 -19.10%
2023-03-06 0 0.199 0.194 0.199 0.178 0.249 36,710,000 7,612,670 0.2074 9.950 9.700 9.950 8.900 12.45 734,200 10.369 -14.96%
2023-03-03 0 0.234 0.233 0.236 0.229 0.247 45,412,500 10,781,195 0.2374 11.70 11.65 11.80 11.45 12.35 908,250 11.870 -1.27%
2023-03-02 0 0.237 0.237 0.240 0.235 0.265 39,550,000 9,981,980 0.2524 11.85 11.85 12.00 11.75 13.25 791,000 12.619 -7.06%
2023-03-01 0 0.255 0.255 0.260 0.240 0.275 30,150,600 7,615,704 0.2526 12.75 12.75 13.00 12.00 13.75 603,012 12.629 -1.92%
2023-02-28 0 0.260 0.250 0.260 0.222 0.265 18,838,500 4,392,860 0.2332 13.00 12.50 13.00 11.10 13.25 376,770 11.659 10.64%
2023-02-27 0 0.235 0.232 0.235 0.232 0.250 3,713,750 877,322 0.2362 11.75 11.60 11.75 11.60 12.50 74,275 11.812 -3.29%
2023-02-24 0 0.243 0.242 0.243 0.243 0.250 502,440 123,700 0.2462 12.15 12.10 12.15 12.15 12.50 10,049 12.310 -2.80%
2023-02-23 0 0.250 0.246 0.255 0.244 0.270 2,232,900 561,941 0.2517 12.50 12.30 12.75 12.20 13.50 44,658 12.583 -3.85%
2023-02-22 0 0.260 0.250 0.260 0.248 0.265 4,622,000 1,169,234 0.2530 13.00 12.50 13.00 12.40 13.25 92,440 12.649 -3.70%
2023-02-21 0 0.270 0.270 0.275 0.260 0.290 2,551,025 691,707 0.2711 13.50 13.50 13.75 13.00 14.50 51,021 13.557 -3.57%
2023-02-20 0 0.280 0.275 0.280 0.270 0.295 2,450,000 675,700 0.2758 14.00 13.75 14.00 13.50 14.75 49,000 13.790 0.00%
2023-02-17 0 0.280 0.280 0.285 0.275 0.295 857,250 241,550 0.2818 14.00 14.00 14.25 13.75 14.75 17,145 14.089 1.82%
2023-02-16 0 0.275 0.270 0.290 0.265 0.295 2,731,250 764,522 0.2799 13.75 13.50 14.50 13.25 14.75 54,625 13.996 -1.79%
2023-02-15 0 0.280 0.270 0.280 0.260 0.330 8,405,000 2,364,400 0.2813 14.00 13.50 14.00 13.00 16.50 168,100 14.065 -5.08%
2023-02-14 0 0.295 0.285 0.295 0.275 0.315 3,450,000 984,900 0.2855 14.75 14.25 14.75 13.75 15.75 69,000 14.274 1.72%
2023-02-13 0 0.290 0.285 0.290 0.270 0.300 5,452,500 1,581,550 0.2901 14.50 14.25 14.50 13.50 15.00 109,050 14.503 5.45%
2023-02-10 0 0.275 0.265 0.275 0.260 0.280 1,440,250 384,362 0.2669 13.75 13.25 13.75 13.00 14.00 28,805 13.344 3.77%
2023-02-09 0 0.265 0.255 0.265 0.265 0.265 30,000 7,950 0.2650 13.25 12.75 13.25 13.25 13.25 600 13.250 0.00%
2023-02-08 0 0.265 0.260 0.270 0.250 0.265 580,000 149,450 0.2577 13.25 13.00 13.50 12.50 13.25 11,600 12.884 0.00%
2023-02-07 0 0.265 0.265 0.270 0.265 0.275 530,000 142,250 0.2684 13.25 13.25 13.50 13.25 13.75 10,600 13.420 -3.64%
2023-02-06 0 0.275 0.270 0.275 0.275 0.295 370,000 107,100 0.2895 13.75 13.50 13.75 13.75 14.75 7,400 14.473 1.85%
2023-02-03 0 0.270 0.265 0.285 0.265 0.290 2,191,450 608,977 0.2779 13.50 13.25 14.25 13.25 14.50 43,829 13.894 -3.57%
2023-02-02 0 0.280 0.275 0.295 0.280 0.310 5,873,650 1,743,524 0.2968 14.00 13.75 14.75 14.00 15.50 117,473 14.842 -12.50%
2023-02-01 0 0.320 0.315 0.320 0.290 0.320 835,850 250,871 0.3001 16.00 15.75 16.00 14.50 16.00 16,717 15.007 4.92%
2023-01-31 0 0.305 0.305 0.310 0.255 0.305 4,450,250 1,266,365 0.2846 15.25 15.25 15.50 12.75 15.25 89,005 14.228 1.67%
2023-01-30 0 0.300 0.295 0.300 0.211 0.310 7,270,000 1,721,890 0.2368 15.00 14.75 15.00 10.55 15.50 145,400 11.842 20.48%
2023-01-27 0 0.249 0.249 0.255 0.249 0.285 4,680,000 1,217,470 0.2601 12.45 12.45 12.75 12.45 14.25 93,600 13.007 -14.14%
2023-01-26 0 0.290 0.280 0.290 0.280 0.305 600,000 172,300 0.2872 14.50 14.00 14.50 14.00 15.25 12,000 14.358 0.00%
2023-01-20 0 0.290 0.250 0.290 0.225 0.310 14,901,500 3,783,975 0.2539 14.50 12.50 14.50 11.25 15.50 298,030 12.697 1.75%
2023-01-19 0 0.285 0.275 0.285 0.280 0.360 9,110,000 2,860,500 0.3140 14.25 13.75 14.25 14.00 18.00 182,200 15.700 -25.97%
2023-01-18 0 0.385 0.380 0.385 0.315 0.480 23,782,500 8,526,050 0.3585 19.25 19.00 19.25 15.75 24.00 475,650 17.925 -1.28%
2023-01-17 0 0.390 0.375 0.390 0.355 0.405 1,310,600 512,448 0.3910 19.50 18.75 19.50 17.75 20.25 26,212 19.550 -3.70%
2023-01-16 0 0.405 0.365 0.415 0.305 0.455 12,810,000 4,821,650 0.3764 20.25 18.25 20.75 15.25 22.75 256,200 18.820 -15.62%
2023-01-13 0 0.480 0.440 0.460 0.360 0.480 8,347,168 3,507,455 0.4202 24.00 22.00 23.00 18.00 24.00 166,943 21.010 57.38%
2023-01-12 0 0.305 0.300 0.335 0.300 0.335 6,910,000 2,175,700 0.3149 15.25 15.00 16.75 15.00 16.75 138,200 15.743 -1.61%
2023-01-11 0 0.310 0.310 0.330 0.295 0.330 1,320,000 419,550 0.3178 15.50 15.50 16.50 14.75 16.50 26,400 15.892 -3.12%
2023-01-10 0 0.320 0.320 0.325 0.295 0.320 670,000 212,350 0.3169 16.00 16.00 16.25 14.75 16.00 13,400 15.847 -1.54%
2023-01-09 0 0.325 0.325 0.330 0.320 0.325 685,200 222,312 0.3244 16.25 16.25 16.50 16.00 16.25 13,704 16.222 1.56%
2023-01-06 0 0.320 0.315 0.330 0.310 0.335 2,930,000 950,500 0.3244 16.00 15.75 16.50 15.50 16.75 58,600 16.220 3.23%
2023-01-05 0 0.310 0.300 0.320 0.300 0.330 1,952,000 616,530 0.3158 15.50 15.00 16.00 15.00 16.50 39,040 15.792 -3.12%
2023-01-04 0 0.320 0.315 0.320 0.305 0.330 2,401,900 765,820 0.3188 16.00 15.75 16.00 15.25 16.50 48,038 15.942 8.47%
2023-01-03 0 0.295 0.300 0.310 0.260 0.305 3,085,000 894,750 0.2900 14.75 15.00 15.50 13.00 15.25 61,700 14.502 5.36%
2022-12-30 0 0.280 0.275 0.300 0.260 0.290 2,110,000 602,550 0.2856 14.00 13.75 15.00 13.00 14.50 42,200 14.278 -1.75%
2022-12-29 0 0.285 0.280 0.300 0.285 0.330 2,810,000 834,800 0.2971 14.25 14.00 15.00 14.25 16.50 56,200 14.854 -8.06%
2022-12-28 0 0.310 0.285 0.315 0.242 0.330 2,590,000 751,640 0.2902 15.50 14.25 15.75 12.10 16.50 51,800 14.510 26.53%
2022-12-23 0 0.245 0.245 0.248 0.245 0.255 1,420,000 355,290 0.2502 12.25 12.25 12.40 12.25 12.75 28,400 12.510 -3.92%
2022-12-22 0 0.255 0.245 0.275 0.245 0.260 1,531,000 386,756 0.2526 12.75 12.25 13.75 12.25 13.00 30,620 12.631 0.00%
2022-12-21 0 0.255 0.240 0.280 0.245 0.265 1,350,000 344,850 0.2554 12.75 12.00 14.00 12.25 13.25 27,000 12.772 2.00%
2022-12-20 0 0.250 0.250 0.260 0.250 0.270 1,510,000 385,750 0.2555 12.50 12.50 13.00 12.50 13.50 30,200 12.773 -3.85%
2022-12-19 0 0.260 0.255 0.265 0.255 0.270 1,431,250 373,912 0.2612 13.00 12.75 13.25 12.75 13.50 28,625 13.062 -1.89%
2022-12-16 0 0.265 0.265 0.270 0.265 0.280 1,429,720 386,264 0.2702 13.25 13.25 13.50 13.25 14.00 28,594 13.508 -1.85%
2022-12-15 0 0.270 0.265 0.275 0.240 0.270 1,575,250 406,705 0.2582 13.50 13.25 13.75 12.00 13.50 31,505 12.909 5.88%
2022-12-14 0 0.255 0.240 0.260 0.255 0.265 1,310,000 339,000 0.2588 12.75 12.00 13.00 12.75 13.25 26,200 12.939 0.00%
2022-12-13 0 0.255 0.241 0.270 0.239 0.255 1,354,000 335,728 0.2480 12.75 12.05 13.50 11.95 12.75 27,080 12.398 4.08%
2022-12-12 0 0.245 0.245 0.260 0.241 0.248 2,632,000 642,507 0.2441 12.25 12.25 13.00 12.05 12.40 52,640 12.206 1.24%
2022-12-09 0 0.242 0.242 0.255 0.241 0.250 1,425,000 355,215 0.2493 12.10 12.10 12.75 12.05 12.50 28,500 12.464 -2.81%
2022-12-08 0 0.249 0.240 0.250 0.240 0.260 2,551,750 644,649 0.2526 12.45 12.00 12.50 12.00 13.00 51,035 12.632 -2.35%
2022-12-07 0 0.255 0.244 0.255 0.223 0.255 2,840,000 701,480 0.2470 12.75 12.20 12.75 11.15 12.75 56,800 12.350 5.81%
2022-12-06 0 0.241 0.232 0.243 0.229 0.243 2,850,000 683,080 0.2397 12.05 11.60 12.15 11.45 12.15 57,000 11.984 4.78%
2022-12-05 0 0.230 0.226 0.245 0.214 0.238 3,050,000 713,690 0.2340 11.50 11.30 12.25 10.70 11.90 61,000 11.700 1.77%
2022-12-02 0 0.226 0.213 0.226 0.211 0.232 3,280,000 728,590 0.2221 11.30 10.65 11.30 10.55 11.60 65,600 11.107 2.73%
2022-12-01 0 0.220 0.213 0.239 0.212 0.237 2,930,150 662,143 0.2260 11.00 10.65 11.95 10.60 11.85 58,603 11.299 3.77%
2022-11-30 0 0.212 0.213 0.220 0.212 0.225 2,920,850 636,712 0.2180 10.60 10.65 11.00 10.60 11.25 58,417 10.899 -3.20%
2022-11-29 0 0.219 0.219 0.246 0.212 0.228 2,780,000 625,010 0.2248 10.95 10.95 12.30 10.60 11.40 55,600 11.241 -1.35%
2022-11-28 0 0.222 0.211 0.230 0.212 0.228 3,110,250 688,730 0.2214 11.10 10.55 11.50 10.60 11.40 62,205 11.072 4.72%
2022-11-25 0 0.212 0.212 - 0.212 0.221 2,931,250 642,190 0.2191 10.60 10.60 - 10.60 11.05 58,625 10.954 0.47%
2022-11-24 0 0.211 0.211 0.226 0.211 0.220 2,794,000 608,456 0.2178 10.55 10.55 11.30 10.55 11.00 55,880 10.889 -0.47%
2022-11-23 0 0.212 0.211 0.223 0.212 0.227 2,790,000 621,470 0.2227 10.60 10.55 11.15 10.60 11.35 55,800 11.137 -5.78%
2022-11-22 0 0.225 0.211 0.238 0.220 0.226 2,700,750 604,089 0.2237 11.25 10.55 11.90 11.00 11.30 54,015 11.184 1.81%
2022-11-21 0 0.221 0.210 0.225 0.200 0.227 2,748,250 595,107 0.2165 11.05 10.50 11.25 10.00 11.35 54,965 10.827 4.25%
2022-11-18 0 0.212 - 0.212 0.212 0.239 2,830,000 658,160 0.2326 10.60 - 10.60 10.60 11.95 56,600 11.628 -4.93%
2022-11-17 0 0.223 0.222 0.250 0.223 0.238 2,910,000 682,230 0.2344 11.15 11.10 12.50 11.15 11.90 58,200 11.722 -5.51%
2022-11-16 0 0.236 0.212 0.230 0.229 0.237 2,660,000 619,550 0.2329 11.80 10.60 11.50 11.45 11.85 53,200 11.646 2.16%
2022-11-15 0 0.231 0.222 0.247 0.211 0.235 2,490,125 570,305 0.2290 11.55 11.10 12.35 10.55 11.75 49,803 11.451 1.76%
2022-11-14 0 0.227 0.216 0.240 0.202 0.245 2,980,000 691,810 0.2322 11.35 10.80 12.00 10.10 12.25 59,600 11.608 -2.16%
2022-11-11 0 0.232 0.215 0.221 0.211 0.250 2,780,250 651,263 0.2342 11.60 10.75 11.05 10.55 12.50 55,605 11.712 0.87%
2022-11-10 0 0.230 0.202 0.250 0.215 0.250 2,960,000 700,730 0.2367 11.50 10.10 12.50 10.75 12.50 59,200 11.837 0.00%
2022-11-09 0 0.230 - 0.230 0.230 0.255 2,780,000 695,000 0.2500 11.50 - 11.50 11.50 12.75 55,600 12.500 -9.80%
2022-11-08 0 0.255 0.240 0.265 0.237 0.260 2,730,000 686,760 0.2516 12.75 12.00 13.25 11.85 13.00 54,600 12.578 2.00%
2022-11-07 0 0.250 0.238 0.270 0.240 0.250 2,710,000 670,110 0.2473 12.50 11.90 13.50 12.00 12.50 54,200 12.364 2.04%
2022-11-04 0 0.245 0.240 0.250 0.240 0.250 2,760,000 674,290 0.2443 12.25 12.00 12.50 12.00 12.50 55,200 12.215 2.08%
2022-11-03 0 0.240 0.230 0.250 0.230 0.280 3,122,000 746,102 0.2390 12.00 11.50 12.50 11.50 14.00 62,440 11.949 10.09%
2022-11-02 0 0.218 0.218 0.250 0.215 0.246 2,650,000 614,470 0.2319 10.90 10.90 12.50 10.75 12.30 53,000 11.594 -8.79%
2022-11-01 0 0.239 0.211 0.245 0.206 0.250 3,460,450 775,773 0.2242 11.95 10.55 12.25 10.30 12.50 69,209 11.209 19.50%
2022-10-31 0 0.200 0.195 - 0.191 0.215 2,832,500 583,799 0.2061 10.00 9.750 - 9.550 10.75 56,650 10.305 -2.44%
2022-10-28 0 0.205 0.190 0.206 0.199 0.217 2,763,000 571,342 0.2068 10.25 9.500 10.30 9.950 10.85 55,260 10.339 -4.65%
2022-10-27 0 0.215 0.194 0.217 0.190 0.230 2,750,000 600,420 0.2183 10.75 9.700 10.85 9.500 11.50 55,000 10.917 10.26%
2022-10-26 0 0.195 0.190 0.205 0.190 0.250 2,818,550 634,692 0.2252 9.750 9.500 10.25 9.500 12.50 56,371 11.259 4.84%
2022-10-25 0 0.186 - 0.196 0.186 0.250 2,730,000 665,280 0.2437 9.300 - 9.800 9.300 12.50 54,600 12.185 -15.45%
2022-10-24 0 0.220 - 0.212 0.249 0.255 2,550,900 641,255 0.2514 11.00 - 10.60 12.45 12.75 51,018 12.569 -11.29%
2022-10-21 0 0.248 - 0.250 0.248 0.255 2,542,500 635,940 0.2501 12.40 - 12.50 12.40 12.75 50,850 12.506 -0.80%
2022-10-20 0 0.250 0.206 0.255 0.237 0.250 2,672,000 662,630 0.2480 12.50 10.30 12.75 11.85 12.50 53,440 12.400 5.49%
2022-10-19 0 0.237 - 0.241 0.233 0.237 1,710,000 403,040 0.2357 11.85 - 12.05 11.65 11.85 34,200 11.785 -0.84%
2022-10-18 0 0.239 0.227 0.247 0.220 0.240 2,277,150 528,013 0.2319 11.95 11.35 12.35 11.00 12.00 45,543 11.594 7.17%
2022-10-17 0 0.223 0.222 0.246 0.221 0.236 2,308,610 528,544 0.2289 11.15 11.10 12.30 11.05 11.80 46,172 11.447 -0.45%
2022-10-14 0 0.224 0.222 0.240 0.221 0.260 2,400,000 559,140 0.2330 11.20 11.10 12.00 11.05 13.00 48,000 11.649 -13.85%
2022-10-13 0 0.260 0.231 0.275 0.255 0.260 1,950,000 502,250 0.2576 13.00 11.55 13.75 12.75 13.00 39,000 12.878 0.00%
2022-10-12 0 0.260 0.250 0.270 0.242 0.270 2,070,000 519,120 0.2508 13.00 12.50 13.50 12.10 13.50 41,400 12.539 -10.34%
2022-10-11 0 0.290 0.220 0.290 0.215 0.290 2,121,600 482,970 0.2276 14.50 11.00 14.50 10.75 14.50 42,432 11.382 31.82%
2022-10-10 0 0.220 0.214 0.249 0.213 0.230 2,243,850 485,180 0.2162 11.00 10.70 12.45 10.65 11.50 44,877 10.811 2.80%
2022-10-07 0 0.214 - 0.215 0.214 0.214 2,145,000 459,005 0.2140 10.70 - 10.75 10.70 10.70 42,900 10.699 0.00%
2022-10-06 0 0.214 - 0.215 0.214 0.215 2,130,000 456,380 0.2143 10.70 - 10.75 10.70 10.75 42,600 10.713 -0.47%
2022-10-05 0 0.215 - 0.215 0.213 0.217 2,132,500 459,932 0.2157 10.75 - 10.75 10.65 10.85 42,650 10.784 0.00%
2022-10-03 0 0.215 - 0.216 0.204 0.217 2,283,750 491,592 0.2153 10.75 - 10.80 10.20 10.85 45,675 10.763 -0.46%
2022-09-30 0 0.216 - 0.220 0.214 0.217 2,280,520 491,767 0.2156 10.80 - 11.00 10.70 10.85 45,610 10.782 1.41%
2022-09-29 0 0.213 - 0.230 0.205 0.217 2,170,000 461,800 0.2128 10.65 - 11.50 10.25 10.85 43,400 10.641 0.47%
2022-09-28 0 0.212 0.208 0.230 0.210 0.214 2,310,000 488,860 0.2116 10.60 10.40 11.50 10.50 10.70 46,200 10.581 0.95%
2022-09-27 0 0.210 0.121 0.211 0.209 0.220 2,290,000 485,630 0.2121 10.50 6.050 10.55 10.45 11.00 45,800 10.603 -4.11%
2022-09-26 0 0.219 0.215 0.241 0.219 0.230 2,260,000 504,085 0.2230 10.95 10.75 12.05 10.95 11.50 45,200 11.152 -2.67%
2022-09-23 0 0.225 0.210 0.234 0.202 0.250 2,351,000 552,995 0.2352 11.25 10.50 11.70 10.10 12.50 47,020 11.761 -7.41%
2022-09-22 0 0.243 - 0.245 0.243 0.250 1,820,900 451,037 0.2477 12.15 - 12.25 12.15 12.50 36,418 12.385 -1.62%
2022-09-21 0 0.247 0.221 0.248 0.246 0.250 1,834,250 455,645 0.2484 12.35 11.05 12.40 12.30 12.50 36,685 12.420 -0.80%
2022-09-20 0 0.249 0.238 0.250 0.236 0.250 2,000,250 495,094 0.2475 12.45 11.90 12.50 11.80 12.50 40,005 12.376 -0.40%
2022-09-19 0 0.250 0.245 0.255 0.245 0.255 1,890,000 472,500 0.2500 12.50 12.25 12.75 12.25 12.75 37,800 12.500 0.00%
2022-09-16 0 0.250 0.250 0.260 0.250 0.270 1,901,480 493,005 0.2593 12.50 12.50 13.00 12.50 13.50 38,030 12.964 -1.96%
2022-09-15 0 0.255 0.249 0.270 0.241 0.265 1,620,000 418,260 0.2582 12.75 12.45 13.50 12.05 13.25 32,400 12.909 -1.92%
2022-09-14 0 0.260 0.220 0.265 0.255 0.265 2,090,000 539,950 0.2583 13.00 11.00 13.25 12.75 13.25 41,800 12.917 4.00%
2022-09-13 0 0.250 0.230 0.255 0.243 0.255 1,920,000 481,810 0.2509 12.50 11.50 12.75 12.15 12.75 38,400 12.547 0.00%
2022-09-09 0 0.250 - 0.255 0.250 0.250 1,590,850 397,704 0.2500 12.50 - 12.75 12.50 12.50 31,817 12.500 0.40%
2022-09-08 0 0.249 - 0.250 0.246 0.250 1,924,750 478,695 0.2487 12.45 - 12.50 12.30 12.50 38,495 12.435 2.47%
2022-09-07 0 0.243 - 0.255 0.240 0.260 1,800,000 449,840 0.2499 12.15 - 12.75 12.00 13.00 36,000 12.496 -2.80%
2022-09-06 0 0.250 0.250 0.255 0.250 0.260 140,000 35,450 0.2532 12.50 12.50 12.75 12.50 13.00 2,800 12.661 -5.66%
2022-09-05 0 0.265 - 0.270 0.265 0.285 1,692,500 459,887 0.2717 13.25 - 13.50 13.25 14.25 33,850 13.586 -5.36%
2022-09-02 0 0.280 0.265 0.285 0.270 0.285 1,660,000 462,300 0.2785 14.00 13.25 14.25 13.50 14.25 33,200 13.925 1.82%
2022-09-01 0 0.275 - 0.275 0.255 0.280 1,775,000 479,650 0.2702 13.75 - 13.75 12.75 14.00 35,500 13.511 1.85%
2022-08-31 0 0.270 0.265 0.270 0.265 0.275 1,920,000 517,150 0.2693 13.50 13.25 13.50 13.25 13.75 38,400 13.467 -1.82%
2022-08-30 0 0.275 0.265 0.280 0.260 0.285 1,740,000 488,400 0.2807 13.75 13.25 14.00 13.00 14.25 34,800 14.034 -3.51%
2022-08-29 0 0.285 0.270 0.285 0.285 0.300 1,785,000 520,200 0.2914 14.25 13.50 14.25 14.25 15.00 35,700 14.571 -1.72%
2022-08-26 0 0.290 0.280 0.305 0.290 0.300 1,957,500 584,962 0.2988 14.50 14.00 15.25 14.50 15.00 39,150 14.942 -1.69%
2022-08-25 0 0.295 0.280 0.295 0.285 0.300 1,470,600 433,162 0.2945 14.75 14.00 14.75 14.25 15.00 29,412 14.727 1.72%
2022-08-24 0 0.290 0.280 0.295 0.280 0.290 1,360,000 393,300 0.2892 14.50 14.00 14.75 14.00 14.50 27,200 14.460 0.00%
2022-08-23 0 0.290 0.280 0.295 0.285 0.295 1,571,000 456,365 0.2905 14.50 14.00 14.75 14.25 14.75 31,420 14.525 1.75%
2022-08-22 0 0.285 0.280 0.295 0.280 0.300 1,600,000 466,600 0.2916 14.25 14.00 14.75 14.00 15.00 32,000 14.581 -1.72%
2022-08-19 0 0.290 0.275 0.300 0.290 0.295 1,561,000 455,920 0.2921 14.50 13.75 15.00 14.50 14.75 31,220 14.603 0.00%
2022-08-18 0 0.290 0.275 0.300 0.280 0.295 1,577,500 461,100 0.2923 14.50 13.75 15.00 14.00 14.75 31,550 14.615 0.00%
2022-08-17 0 0.290 0.285 0.300 0.285 0.295 1,870,350 542,141 0.2899 14.50 14.25 15.00 14.25 14.75 37,407 14.493 0.00%
2022-08-16 0 0.290 0.275 0.300 0.275 0.305 1,630,000 481,800 0.2956 14.50 13.75 15.00 13.75 15.25 32,600 14.779 -1.69%
2022-08-15 0 0.295 0.285 0.300 0.290 0.300 1,430,000 422,350 0.2953 14.75 14.25 15.00 14.50 15.00 28,600 14.767 0.00%
2022-08-12 0 0.295 0.280 0.300 0.295 0.300 1,400,000 414,900 0.2964 14.75 14.00 15.00 14.75 15.00 28,000 14.818 0.00%
2022-08-11 0 0.295 0.275 0.300 0.275 0.295 1,570,000 457,150 0.2912 14.75 13.75 15.00 13.75 14.75 31,400 14.559 3.51%
2022-08-10 0 0.285 0.285 0.290 0.275 0.285 1,465,630 417,441 0.2848 14.25 14.25 14.50 13.75 14.25 29,313 14.241 0.00%
2022-08-09 0 0.285 0.275 0.290 0.270 0.290 1,611,750 460,796 0.2859 14.25 13.75 14.50 13.50 14.50 32,235 14.295 -1.72%
2022-08-08 0 0.290 0.280 0.295 0.275 0.290 1,570,250 454,467 0.2894 14.50 14.00 14.75 13.75 14.50 31,405 14.471 0.00%
2022-08-05 0 0.290 0.275 0.295 0.270 0.300 1,571,000 459,850 0.2927 14.50 13.75 14.75 13.50 15.00 31,420 14.636 0.00%
2022-08-04 0 0.290 0.270 0.295 0.280 0.300 2,191,260 636,315 0.2904 14.50 13.50 14.75 14.00 15.00 43,825 14.519 1.75%
2022-08-03 0 0.285 0.270 0.285 0.265 0.300 2,080,250 607,516 0.2920 14.25 13.50 14.25 13.25 15.00 41,605 14.602 0.00%
2022-08-02 0 0.285 0.250 0.290 0.285 0.285 1,621,750 462,137 0.2850 14.25 12.50 14.50 14.25 14.25 32,435 14.248 0.00%
2022-08-01 0 0.285 0.280 0.290 0.275 0.285 1,652,750 470,751 0.2848 14.25 14.00 14.50 13.75 14.25 33,055 14.241 1.79%
2022-07-29 0 0.280 0.280 0.290 0.280 0.290 1,760,000 501,150 0.2847 14.00 14.00 14.50 14.00 14.50 35,200 14.237 -3.45%
2022-07-28 0 0.290 0.280 0.295 0.265 0.295 1,930,200 563,352 0.2919 14.50 14.00 14.75 13.25 14.75 38,604 14.593 0.00%
2022-07-27 0 0.290 0.290 0.300 0.290 0.310 1,975,050 593,438 0.3005 14.50 14.50 15.00 14.50 15.50 39,501 15.023 -3.33%
2022-07-26 0 0.300 0.295 0.305 0.290 0.300 1,800,000 539,900 0.2999 15.00 14.75 15.25 14.50 15.00 36,000 14.997 1.69%
2022-07-25 0 0.295 0.250 0.300 0.295 0.300 1,531,750 454,667 0.2968 14.75 12.50 15.00 14.75 15.00 30,635 14.841 -1.67%
2022-07-22 0 0.300 0.280 0.305 0.280 0.310 2,520,000 761,700 0.3023 15.00 14.00 15.25 14.00 15.50 50,400 15.113 0.00%
2022-07-21 0 0.300 0.290 0.305 0.300 0.320 1,092,750 338,200 0.3095 15.00 14.50 15.25 15.00 16.00 21,855 15.475 -3.23%
2022-07-20 0 0.310 0.295 0.315 0.295 0.320 1,639,000 516,145 0.3149 15.50 14.75 15.75 14.75 16.00 32,780 15.746 0.00%
2022-07-19 0 0.310 0.290 0.315 0.310 0.320 1,630,800 507,939 0.3115 15.50 14.50 15.75 15.50 16.00 32,616 15.573 0.00%
2022-07-18 0 0.310 0.305 0.325 0.285 0.330 2,150,000 665,100 0.3093 15.50 15.25 16.25 14.25 16.50 43,000 15.467 0.00%
2022-07-15 0 0.310 0.285 0.315 0.310 0.325 1,610,000 502,150 0.3119 15.50 14.25 15.75 15.50 16.25 32,200 15.595 0.00%
2022-07-14 0 0.310 0.295 0.315 0.310 0.325 1,580,010 503,902 0.3189 15.50 14.75 15.75 15.50 16.25 31,600 15.946 -3.12%
2022-07-13 0 0.320 0.290 0.320 0.290 0.325 1,899,250 580,040 0.3054 16.00 14.50 16.00 14.50 16.25 37,985 15.270 3.23%
2022-07-12 0 0.310 0.285 0.360 0.310 0.340 1,538,750 515,480 0.3350 15.50 14.25 18.00 15.50 17.00 30,775 16.750 -7.46%
2022-07-11 0 0.335 0.280 0.335 0.325 0.335 1,590,000 523,850 0.3295 16.75 14.00 16.75 16.25 16.75 31,800 16.473 1.52%
2022-07-08 0 0.330 0.285 0.335 0.330 0.335 3,050,550 1,009,645 0.3310 16.50 14.25 16.75 16.50 16.75 61,011 16.549 0.00%
2022-07-07 0 0.330 0.280 0.330 0.305 0.365 3,001,050 1,007,823 0.3358 16.50 14.00 16.50 15.25 18.25 60,021 16.791 0.00%
2022-07-06 0 0.330 0.295 0.350 0.265 0.365 3,242,500 1,058,637 0.3265 16.50 14.75 17.50 13.25 18.25 64,850 16.324 -9.59%
2022-07-05 0 0.365 0.330 0.370 0.305 0.370 2,947,229 1,064,769 0.3613 18.25 16.50 18.50 15.25 18.50 58,945 18.064 0.00%
2022-07-04 0 0.365 0.300 0.370 0.365 0.390 2,690,000 1,000,500 0.3719 18.25 15.00 18.50 18.25 19.50 53,800 18.597 -2.67%
2022-06-30 0 0.375 0.285 0.375 - - 0 0 - 18.75 14.25 18.75 - - 0 - -1.32%
2022-06-29 0 0.380 0.280 0.380 0.400 0.400 92,375 35,912 0.3888 19.00 14.00 19.00 20.00 20.00 1,848 19.438 7.04%
2022-06-28 0 0.355 0.320 0.355 0.355 0.355 100,500 35,640 0.3546 17.75 16.00 17.75 17.75 17.75 2,010 17.731 -5.33%
2022-06-27 0 0.375 0.275 0.375 0.265 0.375 760,100 236,680 0.3114 18.75 13.75 18.75 13.25 18.75 15,202 15.569 17.19%
2022-06-24 0 0.320 0.280 0.320 0.250 0.430 1,571,500 466,002 0.2965 16.00 14.00 16.00 12.50 21.50 31,430 14.827 14.29%
2022-06-23 0 0.280 0.280 0.300 0.280 0.285 270,400 75,754 0.2802 14.00 14.00 15.00 14.00 14.25 5,408 14.008 -6.67%
2022-06-22 0 0.300 0.275 0.300 - - 2,000 530 0.2650 15.00 13.75 15.00 - - 40 13.250 0.00%
2022-06-21 0 0.300 0.275 0.300 0.300 0.300 100,150 30,039 0.2999 15.00 13.75 15.00 15.00 15.00 2,003 14.997 -1.64%
2022-06-20 0 0.305 0.275 0.310 - - 2,500 650 0.2600 15.25 13.75 15.50 - - 50 13.000 0.00%
2022-06-17 0 0.305 0.305 0.310 - - 350 96 0.2743 15.25 15.25 15.50 - - 7 13.714 0.00%
2022-06-16 0 0.305 0.305 0.365 0.280 0.280 16,400 4,495 0.2741 15.25 15.25 18.25 14.00 14.00 328 13.704 -1.61%
2022-06-15 0 0.310 0.285 0.315 - - 500 140 0.2800 15.50 14.25 15.75 - - 10 14.000 0.00%
2022-06-14 0 0.310 0.310 0.395 0.305 0.310 47,850 14,548 0.3040 15.50 15.50 19.75 15.25 15.50 957 15.202 0.00%
2022-06-13 0 0.310 0.300 0.315 0.310 0.310 20,750 6,410 0.3089 15.50 15.00 15.75 15.50 15.50 415 15.446 -1.59%
2022-06-10 0 0.315 0.285 0.320 - - 2,500 662 0.2648 15.75 14.25 16.00 - - 50 13.240 0.00%
2022-06-09 0 0.315 0.315 0.320 0.315 0.315 100,000 31,337 0.3134 15.75 15.75 16.00 15.75 15.75 2,000 15.668 0.00%
2022-06-08 0 0.315 0.300 0.320 - - 0 0 - 15.75 15.00 16.00 - - 0 - 0.00%
2022-06-07 0 0.315 0.300 0.320 - - 3,100 868 0.2800 15.75 15.00 16.00 - - 62 14.000 -1.56%
2022-06-06 0 0.320 0.310 0.320 0.300 0.320 420,850 130,354 0.3097 16.00 15.50 16.00 15.00 16.00 8,417 15.487 -5.88%
2022-06-02 0 0.340 0.295 0.340 - - 0 0 - 17.00 14.75 17.00 - - 0 - 0.00%
2022-06-01 0 0.340 0.295 0.340 0.345 0.345 10,250 3,527 0.3441 17.00 14.75 17.00 17.25 17.25 205 17.205 4.62%
2022-05-31 0 0.325 0.325 0.330 0.320 0.325 113,500 36,780 0.3241 16.25 16.25 16.50 16.00 16.25 2,270 16.203 -1.52%
2022-05-30 0 0.330 0.330 0.350 0.330 0.355 221,350 75,534 0.3412 16.50 16.50 17.50 16.50 17.75 4,427 17.062 -7.04%
2022-05-27 0 0.355 0.335 0.355 0.360 0.360 12,250 4,308 0.3517 17.75 16.75 17.75 18.00 18.00 245 17.584 -2.74%
2022-05-26 0 0.365 0.335 0.365 - - 2,500 837 0.3348 18.25 16.75 18.25 - - 50 16.740 0.00%
2022-05-25 0 0.365 0.335 0.365 - - 0 0 - 18.25 16.75 18.25 - - 0 - 0.00%
2022-05-24 0 0.365 0.335 0.365 - - 500 160 0.3200 18.25 16.75 18.25 - - 10 16.000 0.00%
2022-05-23 0 0.365 0.340 0.365 - - 100 32 0.3200 18.25 17.00 18.25 - - 2 16.000 -3.95%
2022-05-20 0 0.380 0.335 0.380 0.385 0.385 10,000 3,850 0.3850 19.00 16.75 19.00 19.25 19.25 200 19.250 10.14%
2022-05-19 0 0.345 - 0.410 0.345 0.345 202,750 69,797 0.3443 17.25 - 20.50 17.25 17.25 4,055 17.213 -6.76%
2022-05-18 0 0.370 - 0.380 - - 0 0 - 18.50 - 19.00 - - 0 - 0.00%
2022-05-17 0 0.370 - 0.410 0.410 0.410 11,250 4,450 0.3956 18.50 - 20.50 20.50 20.50 225 19.778 0.00%
2022-05-16 0 0.370 0.355 0.385 0.370 0.370 13,750 4,960 0.3607 18.50 17.75 19.25 18.50 18.50 275 18.036 4.23%
2022-05-13 0 0.355 0.305 0.370 0.355 0.355 18,500 6,127 0.3312 17.75 15.25 18.50 17.75 17.75 370 16.559 -2.74%
2022-05-12 0 0.365 0.305 0.365 0.365 0.365 10,000 3,650 0.3650 18.25 15.25 18.25 18.25 18.25 200 18.250 -2.67%
2022-05-11 0 0.375 0.305 0.375 0.375 0.375 10,100 3,780 0.3743 18.75 15.25 18.75 18.75 18.75 202 18.713 0.00%
2022-05-10 0 0.375 - 0.375 0.345 0.375 104,000 37,110 0.3568 18.75 - 18.75 17.25 18.75 2,080 17.841 5.63%
2022-05-06 0 0.355 0.345 0.360 - - 0 0 - 17.75 17.25 18.00 - - 0 - -1.39%
2022-05-05 0 0.360 0.355 0.375 0.360 0.380 70,000 25,400 0.3629 18.00 17.75 18.75 18.00 19.00 1,400 18.143 -5.26%
2022-05-04 0 0.380 0.345 0.380 0.325 0.385 50,000 17,550 0.3510 19.00 17.25 19.00 16.25 19.25 1,000 17.550 -1.30%
2022-05-03 0 0.385 0.335 0.385 - - 0 0 - 19.25 16.75 19.25 - - 0 - -1.28%
2022-04-29 0 0.390 0.365 0.390 0.400 0.400 10,000 4,000 0.4000 19.50 18.25 19.50 20.00 20.00 200 20.000 8.33%
2022-04-28 0 0.360 0.350 0.400 0.360 0.415 430,000 156,100 0.3630 18.00 17.50 20.00 18.00 20.75 8,600 18.151 0.00%
2022-04-27 0 0.360 0.360 0.405 0.360 0.420 54,450 21,186 0.3891 18.00 18.00 20.25 18.00 21.00 1,089 19.455 -2.70%
2022-04-26 0 0.370 0.370 0.410 0.360 0.430 563,150 206,492 0.3667 18.50 18.50 20.50 18.00 21.50 11,263 18.334 -12.94%
2022-04-25 0 0.425 - 0.425 0.425 0.445 20,500 8,857 0.4320 21.25 - 21.25 21.25 22.25 410 21.602 8.97%
2022-04-22 0 0.390 - 0.410 0.390 0.390 35,250 13,642 0.3870 19.50 - 20.50 19.50 19.50 705 19.350 -1.27%
2022-04-21 0 0.395 0.395 0.410 0.390 0.390 10,500 4,085 0.3890 19.75 19.75 20.50 19.50 19.50 210 19.452 0.00%
2022-04-20 0 0.395 0.390 0.400 0.400 0.400 10,000 4,000 0.4000 19.75 19.50 20.00 20.00 20.00 200 20.000 0.00%
2022-04-19 0 0.395 0.395 0.425 - - 6,000 2,250 0.3750 19.75 19.75 21.25 - - 120 18.750 0.00%
2022-04-14 0 0.395 0.375 0.430 0.395 0.395 28,250 11,001 0.3894 19.75 18.75 21.50 19.75 19.75 565 19.471 0.00%
2022-04-13 0 0.395 0.395 0.450 - - 0 0 - 19.75 19.75 22.50 - - 0 - 0.00%
2022-04-12 0 0.395 0.395 0.430 0.395 0.395 30,000 11,850 0.3950 19.75 19.75 21.50 19.75 19.75 600 19.750 1.28%
2022-04-11 0 0.390 0.390 0.405 0.390 0.390 13,000 5,010 0.3854 19.50 19.50 20.25 19.50 19.50 260 19.269 -2.50%
2022-04-08 0 0.400 0.390 0.400 0.400 0.410 50,000 20,300 0.4060 20.00 19.50 20.00 20.00 20.50 1,000 20.300 -6.98%
2022-04-07 0 0.430 0.390 0.430 0.455 0.455 10,250 4,642 0.4529 21.50 19.50 21.50 22.75 22.75 205 22.644 2.38%
2022-04-06 0 0.420 0.390 0.420 - - 4,925 1,914 0.3886 21.00 19.50 21.00 - - 99 19.431 0.00%
2022-04-04 0 0.420 0.400 0.435 - - 0 0 - 21.00 20.00 21.75 - - 0 - 0.00%
2022-04-01 0 0.420 0.420 0.450 0.415 0.415 10,150 4,207 0.4145 21.00 21.00 22.50 20.75 20.75 203 20.724 1.20%
2022-03-31 0 0.415 0.410 0.420 - - 250 94 0.3760 20.75 20.50 21.00 - - 5 18.800 -1.19%
2022-03-30 0 0.420 0.390 0.420 - - 1,000 367 0.3670 21.00 19.50 21.00 - - 20 18.350 0.00%
2022-03-29 0 0.420 0.390 0.425 0.420 0.425 180,185 76,069 0.4222 21.00 19.50 21.25 21.00 21.25 3,604 21.109 -3.45%
2022-03-28 0 0.435 0.410 0.440 0.420 0.435 80,900 35,010 0.4328 21.75 20.50 22.00 21.00 21.75 1,618 21.638 3.57%
2022-03-25 0 0.420 0.420 0.440 - - 0 0 - 21.00 21.00 22.00 - - 0 - 0.00%
2022-03-24 0 0.420 0.410 0.440 - - 0 0 - 21.00 20.50 22.00 - - 0 - 0.00%
2022-03-23 0 0.420 0.410 0.420 0.415 0.420 40,000 16,750 0.4188 21.00 20.50 21.00 20.75 21.00 800 20.937 1.20%
2022-03-22 0 0.415 0.415 0.450 - - 350 138 0.3943 20.75 20.75 22.50 - - 7 19.714 0.00%
2022-03-21 0 0.415 0.415 0.425 0.415 0.415 87,500 36,237 0.4141 20.75 20.75 21.25 20.75 20.75 1,750 20.707 0.00%
2022-03-18 0 0.415 0.405 0.410 0.400 0.415 36,000 14,590 0.4053 20.75 20.25 20.50 20.00 20.75 720 20.264 0.00%
2022-03-17 0 0.415 0.410 0.415 0.415 0.420 72,000 29,930 0.4157 20.75 20.50 20.75 20.75 21.00 1,440 20.785 -2.35%
2022-03-16 0 0.425 0.415 0.425 0.410 0.435 110,000 45,350 0.4123 21.25 20.75 21.25 20.50 21.75 2,200 20.614 0.00%
2022-03-15 0 0.425 0.410 0.435 0.400 0.445 688,501 284,595 0.4134 21.25 20.50 21.75 20.00 22.25 13,770 20.668 -4.49%
2022-03-14 0 0.445 0.440 0.445 0.400 0.460 1,007,330 426,855 0.4237 22.25 22.00 22.25 20.00 23.00 20,147 21.187 7.23%
2022-03-11 0 0.415 0.400 0.415 0.415 0.425 160,000 67,300 0.4206 20.75 20.00 20.75 20.75 21.25 3,200 21.031 -5.68%
2022-03-10 0 0.440 0.425 0.440 0.425 0.445 510,000 218,500 0.4284 22.00 21.25 22.00 21.25 22.25 10,200 21.422 -6.38%
2022-03-09 0 0.470 0.410 0.470 0.410 0.470 146,100 63,142 0.4322 23.50 20.50 23.50 20.50 23.50 2,922 21.609 4.44%
2022-03-08 0 0.450 0.420 0.450 0.415 0.465 40,000 17,800 0.4450 22.50 21.00 22.50 20.75 23.25 800 22.250 8.43%
2022-03-07 0 0.415 0.400 0.430 0.425 0.445 318,010 138,300 0.4349 20.75 20.00 21.50 21.25 22.25 6,360 21.745 -11.70%
2022-03-04 0 0.470 0.445 0.485 - - 0 0 - 23.50 22.25 24.25 - - 0 - 0.00%
2022-03-03 0 0.470 0.450 0.485 - - 0 0 - 23.50 22.50 24.25 - - 0 - 0.00%
2022-03-02 0 0.470 0.460 0.475 0.470 0.470 11,224 5,202 0.4635 23.50 23.00 23.75 23.50 23.50 224 23.174 1.08%
2022-03-01 0 0.465 0.465 0.480 0.465 0.465 100,000 46,500 0.4650 23.25 23.25 24.00 23.25 23.25 2,000 23.250 0.00%
2022-02-28 0 0.465 0.465 0.485 0.445 0.450 60,000 26,900 0.4483 23.25 23.25 24.25 22.25 22.50 1,200 22.417 0.00%
2022-02-25 0 0.465 0.465 0.475 0.450 0.475 300,000 140,450 0.4682 23.25 23.25 23.75 22.50 23.75 6,000 23.408 -3.12%
2022-02-24 0 0.480 0.455 0.490 0.480 0.480 314,000 150,600 0.4796 24.00 22.75 24.50 24.00 24.00 6,280 23.981 1.05%
2022-02-23 0 0.475 0.465 0.475 0.475 0.475 10,000 4,750 0.4750 23.75 23.25 23.75 23.75 23.75 200 23.750 1.06%
2022-02-22 0 0.470 0.465 0.470 - - 0 0 - 23.50 23.25 23.50 - - 0 - 0.00%
2022-02-21 0 0.470 0.470 0.475 0.460 0.475 60,000 28,050 0.4675 23.50 23.50 23.75 23.00 23.75 1,200 23.375 -3.09%
2022-02-18 0 0.485 0.480 0.490 0.485 0.485 233,000 112,922 0.4846 24.25 24.00 24.50 24.25 24.25 4,660 24.232 -1.02%
2022-02-17 0 0.490 0.460 0.495 0.485 0.490 180,750 88,330 0.4887 24.50 23.00 24.75 24.25 24.50 3,615 24.434 -1.01%
2022-02-16 0 0.495 0.480 0.495 0.475 0.495 27,500 13,000 0.4727 24.75 24.00 24.75 23.75 24.75 550 23.636 3.13%
2022-02-15 0 0.480 0.455 0.500 - - 100,000 48,000 0.4800 24.00 22.75 25.00 - - 2,000 24.000 0.00%
2022-02-14 0 0.480 0.470 0.500 0.480 0.485 140,000 67,300 0.4807 24.00 23.50 25.00 24.00 24.25 2,800 24.036 0.00%
2022-02-11 0 0.480 0.480 0.495 0.480 0.500 282,750 138,792 0.4909 24.00 24.00 24.75 24.00 25.00 5,655 24.543 -5.88%
2022-02-10 0 0.510 0.475 0.510 0.470 0.510 487,500 237,350 0.4869 25.50 23.75 25.50 23.50 25.50 9,750 24.344 5.15%
2022-02-09 0 0.485 0.480 0.500 0.485 0.490 81,500 39,485 0.4845 24.25 24.00 25.00 24.25 24.50 1,630 24.224 -8.49%
2022-02-08 0 0.530 0.460 0.530 0.520 0.530 831,500 439,482 0.5285 26.50 23.00 26.50 26.00 26.50 16,630 26.427 0.00%
2022-02-07 0 0.530 0.460 0.530 0.510 0.530 191,500 100,960 0.5272 26.50 23.00 26.50 25.50 26.50 3,830 26.360 0.00%
2022-02-04 0 0.530 0.460 0.530 0.480 0.530 1,335,250 699,008 0.5235 26.50 23.00 26.50 24.00 26.50 26,705 26.175 7.07%
2022-01-31 0 0.495 0.510 0.540 0.450 0.540 880,000 428,450 0.4869 24.75 25.50 27.00 22.50 27.00 17,600 24.344 12.50%
2022-01-28 0 0.440 0.440 0.450 0.435 0.445 233,000 101,910 0.4374 22.00 22.00 22.50 21.75 22.25 4,660 21.869 -5.38%
2022-01-27 0 0.465 0.455 0.465 0.450 0.465 461,250 209,206 0.4536 23.25 22.75 23.25 22.50 23.25 9,225 22.678 3.33%
2022-01-26 0 0.450 0.440 0.450 0.435 0.470 697,250 313,990 0.4503 22.50 22.00 22.50 21.75 23.50 13,945 22.516 -8.16%
2022-01-25 0 0.490 0.465 0.495 - - 750 333 0.4440 24.50 23.25 24.75 - - 15 22.200 0.00%
2022-01-24 0 0.490 0.465 0.490 0.495 0.495 291,750 144,051 0.4937 24.50 23.25 24.50 24.75 24.75 5,835 24.687 -1.01%
2022-01-21 0 0.495 0.485 0.500 0.495 0.495 42,150 20,799 0.4935 24.75 24.25 25.00 24.75 24.75 843 24.673 0.00%
2022-01-20 0 0.495 0.475 0.495 0.480 0.495 80,750 39,195 0.4854 24.75 23.75 24.75 24.00 24.75 1,615 24.269 2.06%
2022-01-19 0 0.485 0.480 0.495 0.480 0.485 56,000 26,890 0.4802 24.25 24.00 24.75 24.00 24.25 1,120 24.009 -2.02%
2022-01-18 0 0.495 0.475 0.495 0.480 0.495 101,250 48,831 0.4823 24.75 23.75 24.75 24.00 24.75 2,025 24.114 -2.94%
2022-01-17 0 0.510 0.480 0.510 0.475 0.510 1,330,000 648,450 0.4876 25.50 24.00 25.50 23.75 25.50 26,600 24.378 6.25%
2022-01-14 0 0.480 0.480 0.495 0.450 0.495 966,800 465,824 0.4818 24.00 24.00 24.75 22.50 24.75 19,336 24.091 -3.03%
2022-01-13 0 0.495 0.475 0.495 0.450 0.495 1,080,350 523,640 0.4847 24.75 23.75 24.75 22.50 24.75 21,607 24.235 5.32%
2022-01-12 0 0.470 0.460 0.475 0.455 0.475 347,950 163,150 0.4689 23.50 23.00 23.75 22.75 23.75 6,959 23.444 -1.05%
2022-01-11 0 0.475 0.445 0.470 0.445 0.520 518,500 242,875 0.4684 23.75 22.25 23.50 22.25 26.00 10,370 23.421 2.15%
2022-01-10 0 0.465 0.380 0.470 0.390 0.465 3,277,300 1,387,582 0.4234 23.25 19.00 23.50 19.50 23.25 65,546 21.170 17.72%
2022-01-07 0 0.395 0.390 0.395 0.390 0.395 66,350 25,819 0.3891 19.75 19.50 19.75 19.50 19.75 1,327 19.457 -1.25%
2022-01-06 0 0.400 0.380 0.405 0.400 0.405 118,500 47,365 0.3997 20.00 19.00 20.25 20.00 20.25 2,370 19.985 -2.44%
2022-01-05 0 0.410 0.400 0.410 0.410 0.410 105,000 42,850 0.4081 20.50 20.00 20.50 20.50 20.50 2,100 20.405 -3.53%
2022-01-04 0 0.425 0.390 0.425 - - 500 180 0.3600 21.25 19.50 21.25 - - 10 18.000 0.00%
2022-01-03 0 0.425 0.405 0.425 - - 70,000 30,100 0.4300 21.25 20.25 21.25 - - 1,400 21.500 -1.16%
2021-12-31 0 0.430 0.400 0.430 - - 0 0 - 21.50 20.00 21.50 - - 0 - 0.00%
2021-12-30 0 0.430 0.405 0.430 0.420 0.430 505,500 211,290 0.4180 21.50 20.25 21.50 21.00 21.50 10,110 20.899 0.00%
2021-12-29 0 0.430 0.400 0.430 0.420 0.435 233,250 98,368 0.4217 21.50 20.00 21.50 21.00 21.75 4,665 21.086 6.17%
2021-12-28 0 0.405 0.395 0.440 0.365 0.460 1,492,650 608,418 0.4076 20.25 19.75 22.00 18.25 23.00 29,853 20.380 5.19%
2021-12-24 0 0.385 0.365 0.420 - - 0 0 - 19.25 18.25 21.00 - - 0 - 0.00%
2021-12-23 0 0.385 0.370 0.415 0.385 0.430 42,500 17,235 0.4055 19.25 18.50 20.75 19.25 21.50 850 20.276 0.00%
2021-12-22 0 0.385 0.400 0.410 0.340 0.440 809,250 313,522 0.3874 19.25 20.00 20.50 17.00 22.00 16,185 19.371 13.24%
2021-12-21 0 0.340 0.340 0.380 0.340 0.410 1,120,000 401,300 0.3583 17.00 17.00 19.00 17.00 20.50 22,400 17.915 -18.07%
2021-12-20 0 0.415 0.360 0.420 0.360 0.415 1,250,000 483,650 0.3869 20.75 18.00 21.00 18.00 20.75 25,000 19.346 -1.19%
2021-12-17 0 0.420 0.385 0.420 0.390 0.425 398,000 157,190 0.3949 21.00 19.25 21.00 19.50 21.25 7,960 19.747 -2.33%
2021-12-16 0 0.430 0.400 0.430 0.395 0.430 185,750 74,310 0.4001 21.50 20.00 21.50 19.75 21.50 3,715 20.003 -1.15%
2021-12-15 0 0.435 0.390 0.435 0.390 0.440 2,010,100 848,938 0.4223 21.75 19.50 21.75 19.50 22.00 40,202 21.117 6.10%
2021-12-14 0 0.410 0.410 0.430 0.380 0.445 2,032,250 829,273 0.4081 20.50 20.50 21.50 19.00 22.25 40,645 20.403 5.13%
2021-12-13 0 0.390 0.335 0.390 0.345 0.390 720,100 266,534 0.3701 19.50 16.75 19.50 17.25 19.50 14,402 18.507 0.00%
2021-12-10 0 0.390 0.350 0.390 0.320 0.390 995,000 331,500 0.3332 19.50 17.50 19.50 16.00 19.50 19,900 16.658 18.18%
2021-12-09 0 0.330 0.330 0.370 0.320 0.335 570,250 186,726 0.3274 16.50 16.50 18.50 16.00 16.75 11,405 16.372 1.54%
2021-12-08 0 0.325 0.320 0.325 0.320 0.385 1,450,750 510,870 0.3521 16.25 16.00 16.25 16.00 19.25 29,015 17.607 -18.75%
2021-12-07 0 0.400 0.390 0.400 0.390 0.400 190,500 75,285 0.3952 20.00 19.50 20.00 19.50 20.00 3,810 19.760 -9.09%
2021-12-06 0 0.440 0.395 0.440 0.440 0.440 10,000 4,400 0.4400 22.00 19.75 22.00 22.00 22.00 200 22.000 10.00%
2021-12-03 0 0.400 0.400 0.425 0.400 0.430 56,500 22,802 0.4036 20.00 20.00 21.25 20.00 21.50 1,130 20.179 -6.98%
2021-12-02 0 0.430 0.405 0.435 0.395 0.430 202,250 81,058 0.4008 21.50 20.25 21.75 19.75 21.50 4,045 20.039 7.50%
2021-12-01 0 0.400 0.350 0.430 0.390 0.420 3,104,750 1,243,441 0.4005 20.00 17.50 21.50 19.50 21.00 62,095 20.025 -3.61%
2021-11-30 0 0.415 0.415 0.430 0.410 0.440 403,500 169,957 0.4212 20.75 20.75 21.50 20.50 22.00 8,070 21.060 -3.49%
2021-11-29 0 0.430 0.420 0.450 0.430 0.470 442,500 199,512 0.4509 21.50 21.00 22.50 21.50 23.50 8,850 22.544 -6.52%
2021-11-26 0 0.460 0.445 0.480 0.460 0.490 112,750 53,313 0.4728 23.00 22.25 24.00 23.00 24.50 2,255 23.642 -8.00%
2021-11-25 0 0.500 0.415 0.500 0.400 0.500 753,650 358,059 0.4751 25.00 20.75 25.00 20.00 25.00 15,073 23.755 3.09%
2021-11-24 0 0.485 0.400 0.490 0.440 0.485 693,330 319,215 0.4604 24.25 20.00 24.50 22.00 24.25 13,867 23.020 3.19%
2021-11-23 0 0.470 0.360 0.475 0.370 0.470 500,000 205,700 0.4114 23.50 18.00 23.75 18.50 23.50 10,000 20.570 17.50%
2021-11-22 0 0.400 0.380 0.400 0.320 0.415 1,362,000 488,480 0.3586 20.00 19.00 20.00 16.00 20.75 27,240 17.932 3.90%
2021-11-19 0 0.385 0.380 0.400 0.375 0.415 850,000 328,800 0.3868 19.25 19.00 20.00 18.75 20.75 17,000 19.341 -3.75%
2021-11-18 0 0.400 0.385 0.405 0.385 0.410 820,000 324,200 0.3954 20.00 19.25 20.25 19.25 20.50 16,400 19.768 5.26%
2021-11-17 0 0.380 0.380 0.390 0.375 0.410 2,641,500 1,041,962 0.3945 19.00 19.00 19.50 18.75 20.50 52,830 19.723 -3.80%
2021-11-16 0 0.395 0.385 0.405 0.385 0.425 1,362,500 554,112 0.4067 19.75 19.25 20.25 19.25 21.25 27,250 20.334 -5.95%
2021-11-15 0 0.420 0.400 0.420 0.405 0.440 1,600,000 676,900 0.4231 21.00 20.00 21.00 20.25 22.00 32,000 21.153 -1.18%
2021-11-12 0 0.425 0.410 0.430 0.410 0.435 430,150 181,859 0.4228 21.25 20.50 21.50 20.50 21.75 8,603 21.139 0.00%
2021-11-11 0 0.425 0.410 0.435 0.410 0.455 1,480,000 636,400 0.4300 21.25 20.50 21.75 20.50 22.75 29,600 21.500 0.00%
2021-11-10 0 0.425 0.420 0.430 0.420 0.480 3,500,500 1,557,602 0.4450 21.25 21.00 21.50 21.00 24.00 70,010 22.248 -4.49%
2021-11-09 0 0.445 0.395 0.425 0.410 0.540 1,582,500 742,150 0.4690 22.25 19.75 21.25 20.50 27.00 31,650 23.449 -5.32%
2021-11-08 0 0.470 0.435 0.470 0.385 0.480 5,651,000 2,535,540 0.4487 23.50 21.75 23.50 19.25 24.00 113,020 22.434 0.00%
2021-11-05 0 0.470 0.460 0.485 0.450 0.495 3,403,250 1,606,375 0.4720 23.50 23.00 24.25 22.50 24.75 68,065 23.601 -3.09%
2021-11-04 0 0.485 0.470 0.485 0.470 0.530 2,053,612 1,005,396 0.4896 24.25 23.50 24.25 23.50 26.50 41,072 24.479 -6.73%
2021-11-03 0 0.520 0.495 0.530 0.500 0.540 1,937,000 1,022,240 0.5277 26.00 24.75 26.50 25.00 27.00 38,740 26.387 -3.70%
2021-11-02 0 0.540 0.530 0.540 0.530 0.590 3,398,400 1,874,509 0.5516 27.00 26.50 27.00 26.50 29.50 67,968 27.579 -8.47%
2021-11-01 0 0.590 0.580 0.590 0.530 0.610 4,883,240 2,777,129 0.5687 29.50 29.00 29.50 26.50 30.50 97,665 28.435 0.00%
2021-10-29 0 0.590 0.570 0.590 0.485 0.600 11,964,050 6,693,129 0.5594 29.50 28.50 29.50 24.25 30.00 239,281 27.972 19.19%
2021-10-28 0 0.495 0.490 0.510 0.475 0.520 2,904,650 1,451,417 0.4997 24.75 24.50 25.50 23.75 26.00 58,093 24.984 3.13%
2021-10-27 0 0.480 0.475 0.500 0.480 0.540 2,232,000 1,097,217 0.4916 24.00 23.75 25.00 24.00 27.00 44,640 24.579 -9.43%
2021-10-26 0 0.530 0.495 0.510 0.500 0.580 5,903,950 3,125,700 0.5294 26.50 24.75 25.50 25.00 29.00 118,079 26.471 1.92%
2021-10-25 0 0.520 0.500 0.530 0.510 0.640 18,271,300 10,451,168 0.5720 26.00 25.00 26.50 25.50 32.00 365,426 28.600 1.96%
2021-10-22 0 0.510 0.500 0.510 0.475 0.510 9,309,800 4,557,147 0.4895 25.50 25.00 25.50 23.75 25.50 186,196 24.475 4.08%
2021-10-21 0 0.490 0.475 0.490 0.475 0.500 6,880,500 3,333,137 0.4844 24.50 23.75 24.50 23.75 25.00 137,610 24.222 -1.01%
2021-10-20 0 0.495 0.485 0.495 0.480 0.495 4,219,900 2,049,404 0.4857 24.75 24.25 24.75 24.00 24.75 84,398 24.283 4.21%
2021-10-19 0 0.475 0.475 0.485 0.475 0.490 1,546,700 750,489 0.4852 23.75 23.75 24.25 23.75 24.50 30,934 24.261 -1.04%
2021-10-18 0 0.480 0.470 0.480 0.460 0.490 603,950 290,957 0.4818 24.00 23.50 24.00 23.00 24.50 12,079 24.088 4.35%
2021-10-15 0 0.460 0.460 0.465 0.455 0.475 1,047,500 485,087 0.4631 23.00 23.00 23.25 22.75 23.75 20,950 23.155 0.00%
2021-10-12 0 0.460 0.440 0.465 0.425 0.465 1,110,000 501,100 0.4514 23.00 22.00 23.25 21.25 23.25 22,200 22.572 1.10%
2021-10-11 0 0.455 0.450 0.460 0.445 0.465 1,042,944 476,980 0.4573 22.75 22.50 23.00 22.25 23.25 20,859 22.867 4.60%
2021-10-08 0 0.435 0.435 0.455 0.435 0.455 850,750 375,675 0.4416 21.75 21.75 22.75 21.75 22.75 17,015 22.079 -4.40%
2021-10-07 0 0.455 0.440 0.460 0.420 0.455 1,205,667 527,549 0.4376 22.75 22.00 23.00 21.00 22.75 24,113 21.878 5.81%
2021-10-06 0 0.430 0.430 0.445 0.400 0.440 413,000 174,022 0.4214 21.50 21.50 22.25 20.00 22.00 8,260 21.068 7.50%
2021-10-05 0 0.400 0.400 0.415 0.400 0.425 810,650 324,297 0.4000 20.00 20.00 20.75 20.00 21.25 16,213 20.002 -1.23%
2021-10-04 0 0.405 0.405 0.410 0.400 0.410 1,211,350 486,569 0.4017 20.25 20.25 20.50 20.00 20.50 24,227 20.084 -2.41%
2021-09-30 0 0.415 0.415 0.425 0.415 0.430 1,232,500 514,200 0.4172 20.75 20.75 21.25 20.75 21.50 24,650 20.860 -2.35%
2021-09-29 0 0.425 0.410 0.425 0.400 0.425 999,850 410,073 0.4101 21.25 20.50 21.25 20.00 21.25 19,997 20.507 0.00%
2021-09-28 0 0.425 0.400 0.425 0.380 0.425 2,023,750 812,293 0.4014 21.25 20.00 21.25 19.00 21.25 40,475 20.069 1.19%
2021-09-27 0 0.420 0.400 0.415 0.380 0.420 2,105,300 829,910 0.3942 21.00 20.00 20.75 19.00 21.00 42,106 19.710 5.00%
2021-09-24 0 0.400 0.395 0.400 0.325 0.405 8,051,680 3,111,477 0.3864 20.00 19.75 20.00 16.25 20.25 161,034 19.322 15.94%
2021-09-23 0 0.345 0.335 0.350 0.315 0.345 2,133,224 720,101 0.3376 17.25 16.75 17.50 15.75 17.25 42,664 16.878 1.47%
2021-09-21 0 0.340 0.340 0.345 0.335 0.345 1,002,500 340,675 0.3398 17.00 17.00 17.25 16.75 17.25 20,050 16.991 6.25%
2021-09-20 0 0.320 0.300 0.335 0.320 0.335 1,122,768 364,075 0.3243 16.00 15.00 16.75 16.00 16.75 22,455 16.213 -1.54%
2021-09-17 0 0.325 0.315 0.325 0.280 0.340 2,435,500 742,190 0.3047 16.25 15.75 16.25 14.00 17.00 48,710 15.237 16.07%
2021-09-16 0 0.280 0.280 0.285 0.280 0.300 2,180,000 648,050 0.2973 14.00 14.00 14.25 14.00 15.00 43,600 14.864 0.00%
2021-09-15 0 0.280 0.275 0.285 - - 750 191 0.2547 14.00 13.75 14.25 - - 15 12.733 0.00%
2021-09-14 0 0.280 0.280 0.285 0.275 0.295 632,500 174,850 0.2764 14.00 14.00 14.25 13.75 14.75 12,650 13.822 0.00%
2021-09-13 0 0.280 0.280 0.285 0.280 0.280 57,500 15,950 0.2774 14.00 14.00 14.25 14.00 14.00 1,150 13.870 -1.75%
2021-09-10 0 0.285 0.280 0.285 0.275 0.290 563,750 155,300 0.2755 14.25 14.00 14.25 13.75 14.50 11,275 13.774 -3.39%
2021-09-09 0 0.295 0.290 0.300 0.290 0.300 171,759 49,934 0.2907 14.75 14.50 15.00 14.50 15.00 3,435 14.536 -1.67%
2021-09-08 0 0.300 0.285 0.300 0.290 0.300 847,400 245,698 0.2899 15.00 14.25 15.00 14.50 15.00 16,948 14.497 3.45%
2021-09-07 0 0.290 0.285 0.290 0.290 0.290 55,500 16,012 0.2885 14.50 14.25 14.50 14.50 14.50 1,110 14.425 0.00%
2021-09-06 0 0.290 0.285 0.290 0.290 0.300 733,750 212,812 0.2900 14.50 14.25 14.50 14.50 15.00 14,675 14.502 0.00%
2021-09-03 0 0.290 0.290 0.295 0.285 0.305 638,750 188,423 0.2950 14.50 14.50 14.75 14.25 15.25 12,775 14.749 0.00%
2021-09-02 0 0.290 0.285 0.300 0.290 0.300 851,000 248,370 0.2919 14.50 14.25 15.00 14.50 15.00 17,020 14.593 0.00%
2021-09-01 0 0.290 0.285 0.295 0.285 0.295 2,090,000 608,450 0.2911 14.50 14.25 14.75 14.25 14.75 41,800 14.556 -1.69%
2021-08-31 0 0.295 0.285 0.295 0.280 0.295 2,107,750 608,465 0.2887 14.75 14.25 14.75 14.00 14.75 42,155 14.434 3.51%
2021-08-30 0 0.285 0.280 0.290 0.285 0.290 2,490,250 721,167 0.2896 14.25 14.00 14.50 14.25 14.50 49,805 14.480 -1.72%
2021-08-27 0 0.290 0.285 0.300 0.280 0.315 4,722,500 1,399,612 0.2964 14.50 14.25 15.00 14.00 15.75 94,450 14.819 1.75%
2021-08-26 0 0.285 0.285 0.290 0.285 0.305 692,710 200,529 0.2895 14.25 14.25 14.50 14.25 15.25 13,854 14.474 -1.72%
2021-08-25 0 0.290 0.275 0.290 0.275 0.300 1,240,450 352,595 0.2842 14.50 13.75 14.50 13.75 15.00 24,809 14.212 0.00%
2021-08-24 0 0.290 0.280 0.285 0.285 0.290 840,000 243,350 0.2897 14.50 14.00 14.25 14.25 14.50 16,800 14.485 -6.45%
2021-08-23 0 0.310 0.295 0.315 0.265 0.350 5,645,600 1,672,240 0.2962 15.50 14.75 15.75 13.25 17.50 112,912 14.810 8.77%
2021-08-20 0 0.285 0.270 0.285 0.260 0.285 77,500 21,225 0.2739 14.25 13.50 14.25 13.00 14.25 1,550 13.694 0.00%
2021-08-19 0 0.285 0.270 0.285 0.270 0.285 350,750 96,387 0.2748 14.25 13.50 14.25 13.50 14.25 7,015 13.740 -1.72%
2021-08-18 0 0.290 0.275 0.290 0.270 0.290 340,000 96,750 0.2846 14.50 13.75 14.50 13.50 14.50 6,800 14.228 0.00%
2021-08-17 0 0.290 0.270 0.290 0.285 0.290 680,000 196,650 0.2892 14.50 13.50 14.50 14.25 14.50 13,600 14.460 3.57%
2021-08-16 0 0.280 0.275 0.285 0.280 0.290 380,000 107,700 0.2834 14.00 13.75 14.25 14.00 14.50 7,600 14.171 -3.45%
2021-08-13 0 0.290 0.270 0.290 0.270 0.290 150,600 42,200 0.2802 14.50 13.50 14.50 13.50 14.50 3,012 14.011 0.00%
2021-08-12 0 0.290 0.270 0.290 0.270 0.290 720,000 194,800 0.2706 14.50 13.50 14.50 13.50 14.50 14,400 13.528 3.57%
2021-08-11 0 0.280 0.270 0.280 0.270 0.285 420,750 115,991 0.2757 14.00 13.50 14.00 13.50 14.25 8,415 13.784 1.82%
2021-08-10 0 0.275 0.275 0.295 0.275 0.305 1,185,000 333,200 0.2812 13.75 13.75 14.75 13.75 15.25 23,700 14.059 -6.78%
2021-08-09 0 0.295 0.270 0.295 0.280 0.300 1,302,950 380,003 0.2916 14.75 13.50 14.75 14.00 15.00 26,059 14.582 9.26%
2021-08-06 0 0.270 0.265 0.280 0.265 0.270 1,270,000 341,400 0.2688 13.50 13.25 14.00 13.25 13.50 25,400 13.441 -6.90%
2021-08-05 0 0.290 0.270 0.290 0.290 0.290 23,500 6,671 0.2839 14.50 13.50 14.50 14.50 14.50 470 14.194 0.00%
2021-08-04 0 0.290 0.270 0.290 0.270 0.290 999,300 286,775 0.2870 14.50 13.50 14.50 13.50 14.50 19,986 14.349 0.00%
2021-08-03 0 0.290 0.270 0.290 0.290 0.300 2,250,000 663,900 0.2951 14.50 13.50 14.50 14.50 15.00 45,000 14.753 0.00%
2021-08-02 0 0.290 0.280 0.290 0.260 0.345 5,726,250 1,600,347 0.2795 14.50 14.00 14.50 13.00 17.25 114,525 13.974 7.41%
2021-07-30 0 0.270 0.265 0.270 0.255 0.270 3,814,750 989,776 0.2595 13.50 13.25 13.50 12.75 13.50 76,295 12.973 3.85%
2021-07-29 0 0.260 0.245 0.260 0.240 0.260 3,915,660 1,007,906 0.2574 13.00 12.25 13.00 12.00 13.00 78,313 12.870 8.33%
2021-07-28 0 0.240 0.234 0.250 0.231 0.250 190,000 45,700 0.2405 12.00 11.70 12.50 11.55 12.50 3,800 12.026 -5.88%
2021-07-27 0 0.255 0.226 0.255 0.241 0.255 590,250 142,908 0.2421 12.75 11.30 12.75 12.05 12.75 11,805 12.106 0.00%
2021-07-26 0 0.255 0.242 0.255 0.250 0.255 355,250 89,225 0.2512 12.75 12.10 12.75 12.50 12.75 7,105 12.558 2.00%
2021-07-23 0 0.250 0.245 0.250 0.245 0.250 241,250 59,508 0.2467 12.50 12.25 12.50 12.25 12.50 4,825 12.333 1.21%
2021-07-22 0 0.247 0.247 0.255 0.247 0.255 97,944 24,776 0.2530 12.35 12.35 12.75 12.35 12.75 1,959 12.648 1.65%
2021-07-21 0 0.243 0.243 0.260 0.241 0.243 275,000 66,445 0.2416 12.15 12.15 13.00 12.05 12.15 5,500 12.081 -2.80%
2021-07-20 0 0.250 0.250 0.255 0.250 0.255 2,792,000 700,340 0.2508 12.50 12.50 12.75 12.50 12.75 55,840 12.542 -1.96%
2021-07-19 0 0.255 0.245 0.255 0.255 0.260 515,250 133,610 0.2593 12.75 12.25 12.75 12.75 13.00 10,305 12.966 0.00%
2021-07-16 0 0.255 0.244 0.260 0.250 0.260 672,500 174,350 0.2593 12.75 12.20 13.00 12.50 13.00 13,450 12.963 0.00%
2021-07-15 0 0.255 0.247 0.260 0.241 0.260 1,682,000 436,490 0.2595 12.75 12.35 13.00 12.05 13.00 33,640 12.975 0.00%
2021-07-14 0 0.255 0.240 0.255 0.239 0.260 2,520,031 629,646 0.2499 12.75 12.00 12.75 11.95 13.00 50,401 12.493 2.00%
2021-07-13 0 0.250 - 0.255 - - 7,500 1,500 0.2000 12.50 - 12.75 - - 150 10.0000 0.00%
2021-07-12 0 0.250 0.210 0.260 0.249 0.250 50,000 12,480 0.2496 12.50 10.50 13.00 12.45 12.50 1,000 12.480 -1.96%
2021-07-09 0 0.255 0.241 0.260 0.241 0.255 40,400 9,874 0.2444 12.75 12.05 13.00 12.05 12.75 808 12.220 2.00%
2021-07-08 0 0.250 0.250 0.260 0.250 0.270 1,030,000 263,300 0.2556 12.50 12.50 13.00 12.50 13.50 20,600 12.782 -3.85%
2021-07-07 0 0.260 0.250 0.260 0.250 0.265 1,570,300 410,370 0.2613 13.00 12.50 13.00 12.50 13.25 31,406 13.067 4.00%
2021-07-06 0 0.250 0.250 0.265 0.250 0.265 2,921,300 762,123 0.2609 12.50 12.50 13.25 12.50 13.25 58,426 13.044 0.00%
2021-07-05 0 0.250 0.249 0.260 0.245 0.275 4,055,960 1,050,894 0.2591 12.50 12.45 13.00 12.25 13.75 81,119 12.955 4.60%
2021-07-02 0 0.239 0.239 0.255 0.239 0.239 30,000 7,170 0.2390 11.95 11.95 12.75 11.95 11.95 600 11.950 0.42%
2021-06-30 0 0.238 0.238 0.249 0.236 0.246 321,566 77,377 0.2406 11.90 11.90 12.45 11.80 12.30 6,431 12.031 0.42%
2021-06-29 0 0.237 0.237 0.248 0.236 0.237 450,000 106,400 0.2364 11.85 11.85 12.40 11.80 11.85 9,000 11.822 1.28%
2021-06-28 0 0.234 0.234 0.250 0.234 0.249 80,000 19,620 0.2453 11.70 11.70 12.50 11.70 12.45 1,600 12.263 0.43%
2021-06-25 0 0.233 0.233 0.248 - - 2,900 652 0.2248 11.65 11.65 12.40 - - 58 11.241 2.19%
2021-06-24 0 0.228 0.228 0.250 0.223 0.246 2,342,050 567,954 0.2425 11.40 11.40 12.50 11.15 12.30 46,841 12.125 -6.94%
2021-06-23 0 0.245 0.245 0.255 0.245 0.250 255,000 63,205 0.2479 12.25 12.25 12.75 12.25 12.50 5,100 12.393 0.00%
2021-06-22 0 0.245 0.245 0.255 0.245 0.255 230,250 57,285 0.2488 12.25 12.25 12.75 12.25 12.75 4,605 12.440 -1.21%
2021-06-21 0 0.248 0.241 0.250 0.250 0.250 210,500 51,610 0.2452 12.40 12.05 12.50 12.50 12.50 4,210 12.259 -2.75%
2021-06-18 0 0.255 0.240 0.265 0.239 0.255 5,670,250 1,375,155 0.2425 12.75 12.00 13.25 11.95 12.75 113,405 12.126 6.25%
2021-06-17 0 0.240 0.240 0.255 0.239 0.250 2,780,050 677,681 0.2438 12.00 12.00 12.75 11.95 12.50 55,601 12.188 -2.04%
2021-06-16 0 0.245 0.245 0.250 0.237 0.270 2,792,050 678,345 0.2430 12.25 12.25 12.50 11.85 13.50 55,841 12.148 2.51%
2021-06-15 0 0.239 0.239 0.247 0.235 0.239 202,750 48,260 0.2380 11.95 11.95 12.35 11.75 11.95 4,055 11.901 2.58%
2021-06-11 0 0.233 0.233 0.244 0.225 0.250 1,833,500 448,479 0.2446 11.65 11.65 12.20 11.25 12.50 36,670 12.230 5.43%
2021-06-10 0 0.221 0.221 0.246 0.221 0.245 1,672,500 393,432 0.2352 11.05 11.05 12.30 11.05 12.25 33,450 11.762 -9.05%
2021-06-09 0 0.243 0.234 0.246 0.233 0.246 870,000 203,310 0.2337 12.15 11.70 12.30 11.65 12.30 17,400 11.684 4.29%
2021-06-08 0 0.233 0.233 0.240 0.233 0.242 1,649,300 396,068 0.2401 11.65 11.65 12.00 11.65 12.10 32,986 12.007 -1.27%
2021-06-07 0 0.236 0.231 0.250 0.233 0.255 1,528,900 377,214 0.2467 11.80 11.55 12.50 11.65 12.75 30,578 12.336 3.06%
2021-06-04 0 0.229 0.229 0.232 0.229 0.245 772,000 180,170 0.2334 11.45 11.45 11.60 11.45 12.25 15,440 11.669 -0.87%
2021-06-03 0 0.231 0.231 0.255 0.231 0.235 1,947,500 456,657 0.2345 11.55 11.55 12.75 11.55 11.75 38,950 11.724 -0.43%
2021-06-02 0 0.232 0.232 0.249 0.230 0.248 1,112,850 264,517 0.2377 11.60 11.60 12.45 11.50 12.40 22,257 11.885 0.87%
2021-06-01 0 0.230 0.230 0.247 0.230 0.245 1,098,250 256,820 0.2338 11.50 11.50 12.35 11.50 12.25 21,965 11.692 0.00%
2021-05-31 0 0.230 0.230 0.240 0.230 0.230 13,000 2,955 0.2273 11.50 11.50 12.00 11.50 11.50 260 11.365 -4.17%
2021-05-28 0 0.240 0.233 0.250 0.231 0.240 530,940 124,466 0.2344 12.00 11.65 12.50 11.55 12.00 10,619 11.721 0.42%
2021-05-27 0 0.239 0.239 0.246 0.239 0.255 1,640,750 411,786 0.2510 11.95 11.95 12.30 11.95 12.75 32,815 12.549 0.00%
2021-05-26 0 0.239 0.239 0.245 0.238 0.246 1,068,000 261,258 0.2446 11.95 11.95 12.25 11.90 12.30 21,360 12.231 -2.45%
2021-05-25 0 0.245 0.243 0.250 0.210 0.250 2,146,400 528,592 0.2463 12.25 12.15 12.50 10.50 12.50 42,928 12.313 -3.92%
2021-05-24 0 0.255 0.249 0.260 0.250 0.265 1,300,000 328,800 0.2529 12.75 12.45 13.00 12.50 13.25 26,000 12.646 0.00%
2021-05-21 0 0.255 0.249 0.255 0.249 0.255 2,270,601 569,923 0.2510 12.75 12.45 12.75 12.45 12.75 45,412 12.550 0.00%
2021-05-20 0 0.255 0.250 0.255 0.250 0.255 971,250 245,012 0.2523 12.75 12.50 12.75 12.50 12.75 19,425 12.613 2.41%
2021-05-18 0 0.249 0.249 0.255 0.249 0.255 1,891,000 472,763 0.2500 12.45 12.45 12.75 12.45 12.75 37,820 12.500 -2.35%
2021-05-17 0 0.255 0.255 0.265 0.250 0.255 636,700 161,476 0.2536 12.75 12.75 13.25 12.50 12.75 12,734 12.681 0.00%
2021-05-14 0 0.255 0.255 0.260 0.255 0.255 4,458,600 1,136,874 0.2550 12.75 12.75 13.00 12.75 12.75 89,172 12.749 3.66%
2021-05-13 0 0.246 0.245 0.246 0.245 0.255 3,655,270 903,197 0.2471 12.30 12.25 12.30 12.25 12.75 73,105 12.355 -3.53%
2021-05-12 0 0.255 0.250 0.260 0.250 0.260 1,611,000 417,390 0.2591 12.75 12.50 13.00 12.50 13.00 32,220 12.954 -1.92%
2021-05-11 0 0.260 0.255 0.260 0.250 0.265 1,536,000 390,390 0.2542 13.00 12.75 13.00 12.50 13.25 30,720 12.708 0.00%
2021-05-10 0 0.260 0.255 0.270 0.255 0.285 2,281,500 615,952 0.2700 13.00 12.75 13.50 12.75 14.25 45,630 13.499 -3.70%
2021-05-07 0 0.270 0.255 0.270 0.250 0.280 3,833,750 1,024,809 0.2673 13.50 12.75 13.50 12.50 14.00 76,675 13.366 8.87%
2021-05-06 0 0.248 0.248 0.250 0.240 0.270 3,930,000 990,730 0.2521 12.40 12.40 12.50 12.00 13.50 78,600 12.605 -6.42%
2021-05-05 0 0.265 0.265 0.275 0.260 0.285 2,379,500 651,560 0.2738 13.25 13.25 13.75 13.00 14.25 47,590 13.691 -7.02%
2021-05-04 0 0.285 0.280 0.285 0.280 0.300 5,594,000 1,607,650 0.2874 14.25 14.00 14.25 14.00 15.00 111,880 14.369 3.64%
2021-05-03 0 0.275 0.270 0.275 0.250 0.290 5,737,850 1,535,202 0.2676 13.75 13.50 13.75 12.50 14.50 114,757 13.378 3.77%
2021-04-30 0 0.265 0.265 0.270 0.226 0.290 21,681,500 5,731,090 0.2643 13.25 13.25 13.50 11.30 14.50 433,630 13.217 22.12%
2021-04-29 0 0.217 0.216 0.217 0.211 0.244 14,685,800 3,219,268 0.2192 10.85 10.80 10.85 10.55 12.20 293,716 10.960 -11.43%
2021-04-28 0 0.245 0.245 0.246 0.239 0.345 49,514,800 13,066,884 0.2639 12.25 12.25 12.30 11.95 17.25 990,296 13.195 -25.76%
2021-04-27 0 0.330 0.330 0.335 0.233 0.380 103,631,690 31,125,358 0.3003 16.50 16.50 16.75 11.65 19.00 2,072,634 15.017 52.78%
2021-04-26 0 0.216 0.213 0.216 0.158 0.237 43,335,510 9,081,207 0.2096 10.80 10.65 10.80 7.900 11.85 866,710 10.478 38.46%
2021-04-23 0 0.156 0.154 0.156 0.136 0.250 126,399,434 25,114,717 0.1987 7.800 7.700 7.800 6.800 12.50 2,527,989 9.9347 62.50%
2021-04-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2021-02-26 0 0.096 0.091 0.096 0.096 0.102 3,570,000 356,120 0.0998 4.800 4.550 4.800 4.800 5.100 71,400 4.9877 1.05%
2021-02-25 0 0.095 0.089 0.097 0.081 0.098 1,080,650 95,492 0.0884 4.750 4.450 4.850 4.050 4.900 21,613 4.4183 9.20%
2021-02-24 0 0.087 0.088 0.090 0.087 0.094 1,243,000 112,740 0.0907 4.350 4.400 4.500 4.350 4.700 24,860 4.5350 -11.22%
2021-02-23 0 0.098 0.095 0.102 0.093 0.099 2,510,720 241,394 0.0961 4.900 4.750 5.100 4.650 4.950 50,214 4.8073 -1.01%
2021-02-22 0 0.099 0.100 0.104 0.095 0.118 10,469,200 1,054,816 0.1008 4.950 5.000 5.200 4.750 5.900 209,384 5.0377 -16.10%
2021-02-19 0 0.118 0.110 0.118 0.075 0.128 72,625,575 7,732,952 0.1065 5.900 5.500 5.900 3.750 6.400 1,452,512 5.3238 63.89%
2021-02-18 0 0.072 0.070 0.072 0.063 0.073 3,407,000 235,507 0.0691 3.600 3.500 3.600 3.150 3.650 68,140 3.4562 14.29%
2021-02-17 0 0.063 0.063 0.064 0.059 0.064 1,780,950 108,618 0.0610 3.150 3.150 3.200 2.950 3.200 35,619 3.0494 -1.56%
2021-02-16 0 0.064 0.059 0.064 0.061 0.064 532,400 32,955 0.0619 3.200 2.950 3.200 3.050 3.200 10,648 3.0949 4.92%
2021-02-11 0 0.061 0.060 0.065 - - 0 0 - 3.050 3.000 3.250 - - 0 - 0.00%
2021-02-10 0 0.061 0.060 0.066 0.057 0.061 623,000 37,930 0.0609 3.050 3.000 3.300 2.850 3.050 12,460 3.0441 3.39%
2021-02-09 0 0.059 0.059 0.066 0.059 0.059 120,000 7,080 0.0590 2.950 2.950 3.300 2.950 2.950 2,400 2.9500 1.72%
2021-02-08 0 0.058 0.058 0.062 0.058 0.058 340,000 19,720 0.0580 2.900 2.900 3.100 2.900 2.900 6,800 2.9000 0.00%
2021-02-05 0 0.058 0.057 0.064 0.058 0.058 1,153,750 66,876 0.0580 2.900 2.850 3.200 2.900 2.900 23,075 2.8982 -3.33%
2021-02-04 0 0.060 0.057 0.060 0.057 0.061 2,430,450 144,293 0.0594 3.000 2.850 3.000 2.850 3.050 48,609 2.9684 7.14%
2021-02-03 0 0.056 0.056 0.060 0.055 0.061 2,820,000 161,300 0.0572 2.800 2.800 3.000 2.750 3.050 56,400 2.8599 -6.67%
2021-02-02 0 0.060 0.060 0.065 0.059 0.060 169,300 9,926 0.0586 3.000 3.000 3.250 2.950 3.000 3,386 2.9315 0.00%
2021-02-01 0 0.060 0.055 0.060 0.060 0.060 3,593,750 215,595 0.0600 3.000 2.750 3.000 3.000 3.000 71,875 2.9996 0.00%
2021-01-29 0 0.060 0.059 0.060 0.060 0.064 1,250,000 75,180 0.0601 3.000 2.950 3.000 3.000 3.200 25,000 3.0072 5.26%
2021-01-28 0 0.057 0.057 0.060 0.056 0.064 262,250 15,255 0.0582 2.850 2.850 3.000 2.800 3.200 5,245 2.9085 -8.06%
2021-01-27 0 0.062 0.057 0.062 0.060 0.063 3,130,000 188,300 0.0602 3.100 2.850 3.100 3.000 3.150 62,600 3.0080 -3.13%
2021-01-26 0 0.064 0.061 0.065 0.060 0.065 1,179,000 76,150 0.0646 3.200 3.050 3.250 3.000 3.250 23,580 3.2294 -1.54%
2021-01-25 0 0.065 0.063 0.065 0.065 0.065 70,000 4,550 0.0650 3.250 3.150 3.250 3.250 3.250 1,400 3.2500 0.00%
2021-01-22 0 0.065 0.060 0.065 0.059 0.066 1,282,500 80,847 0.0630 3.250 3.000 3.250 2.950 3.300 25,650 3.1519 4.84%
2021-01-21 0 0.062 0.060 0.066 0.061 0.065 555,100 35,890 0.0647 3.100 3.000 3.300 3.050 3.250 11,102 3.2328 -4.62%
2021-01-20 0 0.065 0.060 0.065 - - 250 13 0.0520 3.250 3.000 3.250 - - 5 2.6000 0.00%
2021-01-19 0 0.065 0.060 0.065 0.058 0.065 273,000 17,349 0.0635 3.250 3.000 3.250 2.900 3.250 5,460 3.1775 0.00%
2021-01-18 0 0.065 0.060 0.065 0.059 0.065 842,500 50,897 0.0604 3.250 3.000 3.250 2.950 3.250 16,850 3.0206 8.33%
2021-01-15 0 0.060 0.059 0.064 0.060 0.060 2,002,000 120,109 0.0600 3.000 2.950 3.200 3.000 3.000 40,040 2.9997 0.00%
2021-01-14 0 0.060 0.058 0.065 0.060 0.066 3,460,150 209,608 0.0606 3.000 2.900 3.250 3.000 3.300 69,203 3.0289 1.69%
2021-01-13 0 0.059 0.055 0.057 0.058 0.064 3,980,000 239,229 0.0601 2.950 2.750 2.850 2.900 3.200 79,600 3.0054 -7.81%
2021-01-12 0 0.064 0.064 0.067 0.062 0.066 550,000 34,820 0.0633 3.200 3.200 3.350 3.100 3.300 11,000 3.1655 -7.25%
2021-01-11 0 0.069 0.069 0.071 0.060 0.069 507,500 33,892 0.0668 3.450 3.450 3.550 3.000 3.450 10,150 3.3391 1.47%
2021-01-08 0 0.068 0.065 0.070 0.068 0.074 210,700 14,421 0.0684 3.400 3.250 3.500 3.400 3.700 4,214 3.4222 4.62%
2021-01-07 0 0.065 0.065 0.069 - - 800 48 0.0600 3.250 3.250 3.450 - - 16 3.0000 3.17%
2021-01-06 0 0.063 0.060 0.067 0.056 0.063 332,500 20,617 0.0620 3.150 3.000 3.350 2.800 3.150 6,650 3.1003 -3.08%
2021-01-05 0 0.065 0.065 0.070 0.065 0.065 1,120,000 72,800 0.0650 3.250 3.250 3.500 3.250 3.250 22,400 3.2500 -1.52%
2021-01-04 0 0.066 0.066 0.069 0.065 0.065 13,580 858 0.0632 3.300 3.300 3.450 3.250 3.250 272 3.1591 0.00%
2020-12-31 0 0.066 0.066 0.074 0.060 0.075 29,648,000 1,944,520 0.0656 3.300 3.300 3.700 3.000 3.750 592,960 3.2793 10.00%
2020-12-30 0 0.060 0.060 0.064 0.059 0.065 5,180,500 318,262 0.0614 3.000 3.000 3.200 2.950 3.250 103,610 3.0717 -10.45%
2020-12-29 0 0.067 0.065 0.068 0.067 0.067 1,205,500 80,702 0.0669 3.350 3.250 3.400 3.350 3.350 24,110 3.3472 0.00%
2020-12-28 0 0.067 0.064 0.067 0.064 0.074 11,020,000 738,010 0.0670 3.350 3.200 3.350 3.200 3.700 220,400 3.3485 -15.19%
2020-12-24 0 0.079 0.074 0.085 0.060 0.085 20,700,000 1,545,720 0.0747 3.950 3.700 4.250 3.000 4.250 414,000 3.7336 -1.25%
2020-12-23 0 0.080 0.077 0.085 0.076 0.085 2,601,281 209,293 0.0805 4.000 3.850 4.250 3.800 4.250 52,026 4.0229 -11.11%
2020-12-22 0 0.090 0.090 0.094 0.089 0.098 1,703,750 158,053 0.0928 4.500 4.500 4.700 4.450 4.900 34,075 4.6384 -10.89%
2020-12-21 0 0.101 0.097 0.108 0.101 0.101 200,000 20,200 0.1010 5.050 4.850 5.400 5.050 5.050 4,000 5.0500 -7.34%
2020-12-18 0 0.109 0.104 0.118 0.104 0.109 139,000 14,919 0.1073 5.450 5.200 5.900 5.200 5.450 2,780 5.3665 5.83%
2020-12-17 0 0.103 0.088 0.108 - - 600 54 0.0900 5.150 4.400 5.400 - - 12 4.5000 0.00%
2020-12-16 0 0.103 0.096 0.108 0.102 0.103 195,350 20,058 0.1027 5.150 4.800 5.400 5.100 5.150 3,907 5.1339 0.98%
2020-12-15 0 0.102 0.102 0.115 - - 3,070 291 0.0948 5.100 5.100 5.750 - - 61 4.7394 0.99%
2020-12-14 0 0.101 0.101 0.115 - - 4,170 393 0.0942 5.050 5.050 5.750 - - 83 4.7122 1.00%
2020-12-11 0 0.100 0.100 0.118 0.100 0.100 13,300 1,287 0.0968 5.000 5.000 5.900 5.000 5.000 266 4.8383 -8.26%
2020-12-10 0 0.109 0.096 0.118 0.108 0.109 120,000 13,060 0.1088 5.450 4.800 5.900 5.400 5.450 2,400 5.4417 11.22%
2020-12-09 0 0.098 0.098 0.109 0.098 0.098 18,000 1,726 0.0959 4.900 4.900 5.450 4.900 4.900 360 4.7944 -2.00%
2020-12-08 0 0.100 0.091 0.119 0.095 0.100 100,860 9,797 0.0971 5.000 4.550 5.950 4.750 5.000 2,017 4.8567 -4.76%
2020-12-07 0 0.105 0.091 0.119 - - 0 0 - 5.250 4.550 5.950 - - 0 - 0.00%
2020-12-04 0 0.105 0.097 0.119 - - 0 0 - 5.250 4.850 5.950 - - 0 - 0.00%
2020-12-03 0 0.105 0.101 0.119 0.105 0.105 20,100 2,109 0.1049 5.250 5.050 5.950 5.250 5.250 402 5.2463 0.00%
2020-12-02 0 0.105 0.101 0.119 0.105 0.105 50,000 5,250 0.1050 5.250 5.050 5.950 5.250 5.250 1,000 5.2500 0.00%
2020-12-01 0 0.105 0.105 0.119 - - 500 50 0.1000 5.250 5.250 5.950 - - 10 5.0000 0.00%
2020-11-30 0 0.105 0.105 0.122 0.105 0.105 24,250 2,475 0.1021 5.250 5.250 6.100 5.250 5.250 485 5.1031 0.00%
2020-11-27 0 0.105 0.101 0.107 - - 0 0 - 5.250 5.050 5.350 - - 0 - 0.00%
2020-11-26 0 0.105 0.091 0.109 - - 0 0 - 5.250 4.550 5.450 - - 0 - 0.00%
2020-11-25 0 0.105 0.095 0.109 - - 0 0 - 5.250 4.750 5.450 - - 0 - 0.00%
2020-11-24 0 0.105 0.105 0.119 - - 0 0 - 5.250 5.250 5.950 - - 0 - 0.00%
2020-11-23 0 0.105 0.105 0.119 - - 0 0 - 5.250 5.250 5.950 - - 0 - 0.00%
2020-11-20 0 0.105 0.098 0.109 0.105 0.105 10,000 1,050 0.1050 5.250 4.900 5.450 5.250 5.250 200 5.2500 0.00%
2020-11-19 0 0.105 0.105 0.120 0.105 0.105 19,650 2,015 0.1025 5.250 5.250 6.000 5.250 5.250 393 5.1272 -10.26%
2020-11-18 0 0.117 0.103 0.119 - - 0 0 - 5.850 5.150 5.950 - - 0 - 0.00%
2020-11-17 0 0.117 0.108 0.117 0.104 0.121 22,750 2,514 0.1105 5.850 5.400 5.850 5.200 6.050 455 5.5253 12.50%
2020-11-16 0 0.104 0.100 - - - 1,900 171 0.0900 5.200 5.000 - - - 38 4.5000 0.00%
2020-11-13 0 0.104 0.104 0.119 0.104 0.104 12,500 1,282 0.1026 5.200 5.200 5.950 5.200 5.200 250 5.1280 -2.80%
2020-11-12 0 0.107 0.107 0.122 0.106 0.106 18,950 1,940 0.1024 5.350 5.350 6.100 5.300 5.300 379 5.1187 1.90%
2020-11-11 0 0.105 0.105 0.119 0.104 0.104 100,000 10,400 0.1040 5.250 5.250 5.950 5.200 5.200 2,000 5.2000 -12.50%
2020-11-10 0 0.120 0.103 0.120 0.120 0.120 100,650 12,065 0.1199 6.000 5.150 6.000 6.000 6.000 2,013 5.9935 0.00%
2020-11-09 0 0.120 0.094 0.120 0.120 0.120 80,000 9,600 0.1200 6.000 4.700 6.000 6.000 6.000 1,600 6.0000 0.00%
2020-11-06 0 0.120 0.100 0.121 0.095 0.120 1,285,250 147,612 0.1149 6.000 5.000 6.050 4.750 6.000 25,705 5.7425 22.45%
2020-11-05 0 0.098 0.097 0.125 - - 370 33 0.0892 4.900 4.850 6.250 - - 7 4.4595 0.00%
2020-11-04 0 0.098 0.098 0.126 0.096 0.096 10,000 960 0.0960 4.900 4.900 6.300 4.800 4.800 200 4.8000 2.08%
2020-11-03 0 0.096 0.096 0.128 0.096 0.096 24,500 2,307 0.0942 4.800 4.800 6.400 4.800 4.800 490 4.7082 -12.73%
2020-11-02 0 0.110 0.095 0.124 0.109 0.110 257,400 28,079 0.1091 5.500 4.750 6.200 5.450 5.500 5,148 5.4544 0.00%
2020-10-30 0 0.110 0.095 0.110 0.109 0.110 140,350 15,391 0.1097 5.500 4.750 5.500 5.450 5.500 2,807 5.4831 7.84%
2020-10-29 0 0.102 0.095 0.108 - - 250 22 0.0880 5.100 4.750 5.400 - - 5 4.4000 -1.92%
2020-10-28 0 0.104 0.100 0.104 0.104 0.104 10,000 1,040 0.1040 5.200 5.000 5.200 5.200 5.200 200 5.2000 -0.95%
2020-10-27 0 0.105 0.105 0.110 0.105 0.106 406,275 42,921 0.1056 5.250 5.250 5.500 5.250 5.300 8,126 5.2823 0.00%
2020-10-23 0 0.105 0.101 0.110 0.100 0.106 535,050 55,292 0.1033 5.250 5.050 5.500 5.000 5.300 10,701 5.1670 5.00%
2020-10-22 0 0.100 0.100 0.103 0.099 0.120 6,877,500 701,198 0.1020 5.000 5.000 5.150 4.950 6.000 137,550 5.0978 -27.01%
2020-10-21 0 0.137 0.117 0.137 0.116 0.140 3,591,250 493,248 0.1373 6.850 5.850 6.850 5.800 7.000 71,825 6.8674 -7.43%
2020-10-20 0 0.148 0.130 0.148 0.166 0.166 2,012,650 333,682 0.1658 7.400 6.500 7.400 8.300 8.300 40,253 8.2896 -3.27%
2020-10-19 0 0.153 - 0.153 0.152 0.153 4,850,000 738,550 0.1523 7.650 - 7.650 7.600 7.650 97,000 7.6139 -1.29%
2020-10-16 0 0.155 0.130 0.155 - - 0 0 - 7.750 6.500 7.750 - - 0 - -1.90%
2020-10-15 0 0.158 0.124 0.158 - - 0 0 - 7.900 6.200 7.900 - - 0 - -1.25%
2020-10-14 0 0.160 0.125 0.160 - - 2,530 291 0.1150 8.000 6.250 8.000 - - 51 5.7510 -3.03%
2020-10-12 0 0.165 0.123 0.165 0.116 0.165 49,800 6,845 0.1374 8.250 6.150 8.250 5.800 8.250 996 6.8725 30.95%
2020-10-09 0 0.126 0.126 0.137 0.117 0.130 37,500 4,595 0.1225 6.300 6.300 6.850 5.850 6.500 750 6.1267 -8.70%
2020-10-08 0 0.138 0.118 0.138 0.138 0.138 14,000 1,932 0.1380 6.900 5.900 6.900 6.900 6.900 280 6.9000 -0.72%
2020-10-07 0 0.139 0.121 0.145 0.114 0.139 244,600 33,208 0.1358 6.950 6.050 7.250 5.700 6.950 4,892 6.7882 5.30%
2020-10-06 0 0.132 0.113 0.139 - - 5,000 540 0.1080 6.600 5.650 6.950 - - 100 5.4000 0.00%
2020-10-05 0 0.132 0.132 0.139 0.130 0.132 111,000 14,478 0.1304 6.600 6.600 6.950 6.500 6.600 2,220 6.5216 1.54%
2020-09-30 0 0.130 0.111 0.132 - - 300 31 0.1033 6.500 5.550 6.600 - - 6 5.1667 0.00%
2020-09-29 0 0.130 0.111 0.132 - - 50 5 0.1000 6.500 5.550 6.600 - - 1 5.0000 0.00%
2020-09-28 0 0.130 0.111 0.132 - - 0 0 - 6.500 5.550 6.600 - - 0 - 0.00%
2020-09-25 0 0.130 0.111 0.132 - - 0 0 - 6.500 5.550 6.600 - - 0 - 0.00%
2020-09-24 0 0.130 0.130 0.135 0.111 0.130 25,500 3,036 0.1191 6.500 6.500 6.750 5.550 6.500 510 5.9529 -0.76%
2020-09-23 0 0.131 0.110 0.139 0.131 0.131 12,500 1,572 0.1258 6.550 5.500 6.950 6.550 6.550 250 6.2880 11.02%
2020-09-22 0 0.118 0.111 0.131 0.118 0.118 10,250 1,205 0.1176 5.900 5.550 6.550 5.900 5.900 205 5.8780 0.00%
2020-09-21 0 0.118 0.113 0.131 0.118 0.118 12,500 1,452 0.1162 5.900 5.650 6.550 5.900 5.900 250 5.8080 -4.84%
2020-09-18 0 0.124 0.112 0.124 - - 1,250 132 0.1056 6.200 5.600 6.200 - - 25 5.2800 -0.80%
2020-09-17 0 0.125 0.115 0.125 - - 0 0 - 6.250 5.750 6.250 - - 0 - -2.34%
2020-09-16 0 0.128 0.115 0.128 - - 0 0 - 6.400 5.750 6.400 - - 0 - 0.00%
2020-09-15 0 0.128 0.114 0.128 0.117 0.130 247,500 30,270 0.1223 6.400 5.700 6.400 5.850 6.500 4,950 6.1152 14.29%
2020-09-14 0 0.112 0.110 0.139 0.110 0.120 257,750 28,813 0.1118 5.600 5.500 6.950 5.500 6.000 5,155 5.5893 -1.75%
2020-09-11 0 0.114 0.111 0.139 - - 1,400 149 0.1064 5.700 5.550 6.950 - - 28 5.3214 0.00%
2020-09-10 0 0.114 0.114 0.138 - - 0 0 - 5.700 5.700 6.900 - - 0 - 0.00%
2020-09-09 0 0.114 0.110 0.139 - - 0 0 - 5.700 5.500 6.950 - - 0 - 0.00%
2020-09-08 0 0.114 0.114 0.139 0.113 0.114 173,750 19,632 0.1130 5.700 5.700 6.950 5.650 5.700 3,475 5.6495 0.88%
2020-09-07 0 0.113 0.113 0.139 0.112 0.113 40,000 4,500 0.1125 5.650 5.650 6.950 5.600 5.650 800 5.6250 -13.08%
2020-09-04 0 0.130 0.115 0.135 0.130 0.130 550,000 71,500 0.1300 6.500 5.750 6.750 6.500 6.500 11,000 6.5000 0.00%
2020-09-03 0 0.130 0.114 0.130 0.112 0.134 167,884 20,137 0.1199 6.500 5.700 6.500 5.600 6.700 3,358 5.9973 2.36%
2020-09-02 0 0.127 0.122 0.135 0.127 0.140 370,000 48,590 0.1313 6.350 6.100 6.750 6.350 7.000 7,400 6.5662 0.00%
2020-09-01 0 0.127 0.127 0.131 0.120 0.143 2,711,250 377,498 0.1392 6.350 6.350 6.550 6.000 7.150 54,225 6.9617 -16.99%
2020-08-31 0 0.153 0.146 0.150 0.144 0.153 79,550 11,609 0.1459 7.650 7.300 7.500 7.200 7.650 1,591 7.2967 -4.37%
2020-08-28 0 0.160 0.140 0.160 0.140 0.160 3,063,000 446,525 0.1458 8.000 7.000 8.000 7.000 8.000 61,260 7.2890 3.23%
2020-08-27 0 0.155 0.135 0.155 0.140 0.155 2,360,000 345,630 0.1465 7.750 6.750 7.750 7.000 7.750 47,200 7.3227 0.00%
2020-08-26 0 0.155 0.135 0.155 0.140 0.155 896,250 130,060 0.1451 7.750 6.750 7.750 7.000 7.750 17,925 7.2558 0.00%
2020-08-25 0 0.155 0.141 0.155 0.137 0.155 3,230,000 475,940 0.1473 7.750 7.050 7.750 6.850 7.750 64,600 7.3675 -0.64%
2020-08-24 0 0.156 0.148 0.155 0.148 0.157 330,000 51,140 0.1550 7.800 7.400 7.750 7.400 7.850 6,600 7.7485 4.00%
2020-08-21 0 0.150 0.150 0.158 0.135 0.158 290,578 44,009 0.1515 7.500 7.500 7.900 6.750 7.900 5,812 7.5727 3.45%
2020-08-20 0 0.145 0.145 0.155 0.145 0.145 14,250 2,029 0.1424 7.250 7.250 7.750 7.250 7.250 285 7.1193 -6.45%
2020-08-19 0 0.155 0.136 0.155 0.151 0.164 2,643,750 419,193 0.1586 7.750 6.800 7.750 7.550 8.200 52,875 7.9280 -6.06%
2020-08-18 0 0.165 0.153 0.165 0.150 0.170 4,331,250 688,001 0.1588 8.250 7.650 8.250 7.500 8.500 86,625 7.9423 3.13%
2020-08-17 0 0.160 0.136 0.165 0.160 0.160 20,250 3,232 0.1596 8.000 6.800 8.250 8.000 8.000 405 7.9802 -3.61%
2020-08-14 0 0.166 0.161 0.166 0.166 0.175 561,250 93,888 0.1673 8.300 8.050 8.300 8.300 8.750 11,225 8.3642 -5.14%
2020-08-13 0 0.175 0.160 0.180 0.175 0.180 370,500 65,291 0.1762 8.750 8.000 9.000 8.750 9.000 7,410 8.8112 -6.42%
2020-08-12 0 0.187 0.160 0.188 - - 250 37 0.1480 9.350 8.000 9.400 - - 5 7.4000 0.00%
2020-08-11 0 0.187 0.160 0.187 - - 600 90 0.1500 9.350 8.000 9.350 - - 12 7.5000 -0.53%
2020-08-10 0 0.188 0.160 0.188 - - 0 0 - 9.400 8.000 9.400 - - 0 - 0.00%
2020-08-07 0 0.188 0.160 0.188 - - 5,110 782 0.1530 9.400 8.000 9.400 - - 102 7.6517 0.00%
2020-08-06 0 0.188 0.160 0.188 - - 0 0 - 9.400 8.000 9.400 - - 0 - 0.00%
2020-08-05 0 0.188 0.149 0.229 0.188 0.188 205,000 38,500 0.1878 9.400 7.450 11.45 9.400 9.400 4,100 9.3902 0.00%
2020-08-04 0 0.188 0.170 0.188 0.170 0.194 72,450 13,388 0.1848 9.400 8.500 9.400 8.500 9.700 1,449 9.2395 6.82%
2020-08-03 0 0.176 0.150 0.198 - - 3,718 499 0.1342 8.800 7.500 9.900 - - 74 6.7106 0.00%
2020-07-31 0 0.176 0.176 0.320 0.176 0.176 80,000 14,080 0.1760 8.800 8.800 16.00 8.800 8.800 1,600 8.8000 1.15%
2020-07-30 0 0.174 0.143 0.320 - - 200 27 0.1350 8.700 7.150 16.00 - - 4 6.7500 0.00%
2020-07-29 0 0.174 0.174 0.320 0.165 0.174 90,500 14,758 0.1631 8.700 8.700 16.00 8.250 8.700 1,810 8.1536 3.57%
2020-07-28 0 0.168 0.168 0.230 - - 100 16 0.1600 8.400 8.400 11.50 - - 2 8.0000 0.00%
2020-07-27 0 0.168 0.171 0.230 - - 1,000 160 0.1600 8.400 8.550 11.50 - - 20 8.0000 1.82%
2020-07-24 0 0.165 0.171 0.224 0.147 0.164 42,500 6,580 0.1548 8.250 8.550 11.20 7.350 8.200 850 7.7412 -26.34%
2020-07-23 0 0.224 0.165 0.224 - - 8,750 1,469 0.1679 11.20 8.250 11.20 - - 175 8.3943 -0.88%
2020-07-22 0 0.226 0.192 0.226 0.192 0.250 191,550 39,226 0.2048 11.30 9.600 11.30 9.600 12.50 3,831 10.239 17.71%
2020-07-21 0 0.192 0.192 0.310 0.192 0.192 70,025 13,444 0.1920 9.600 9.600 15.50 9.600 9.600 1,401 9.5994 0.00%
2020-07-20 0 0.192 0.192 0.390 0.190 0.190 14,825 2,709 0.1827 9.600 9.600 19.50 9.500 9.500 297 9.1366 -5.42%
2020-07-17 0 0.203 0.162 0.390 - - 0 0 - 10.15 8.100 19.50 - - 0 - 0.00%
2020-07-16 0 0.203 0.160 0.210 - - 0 0 - 10.15 8.000 10.50 - - 0 - 0.00%
2020-07-15 0 0.203 0.201 0.390 0.201 0.203 112,750 22,846 0.2026 10.15 10.05 19.50 10.05 10.15 2,255 10.131 1.50%
2020-07-14 0 0.200 0.200 - - - 4,200 803 0.1912 10.00 10.00 - - - 84 9.5595 0.00%
2020-07-13 0 0.200 0.200 - 0.200 0.200 42,000 8,380 0.1995 10.00 10.00 - 10.00 10.00 840 9.9762 0.00%
2020-07-10 0 0.200 0.189 0.200 - - 370 67 0.1811 10.00 9.450 10.00 - - 7 9.0541 0.00%
2020-07-09 0 0.200 0.200 0.210 0.200 0.200 12,500 2,417 0.1934 10.00 10.00 10.50 10.00 10.00 250 9.6680 -4.76%
2020-07-08 0 0.210 0.182 0.224 - - 2,250 404 0.1796 10.50 9.100 11.20 - - 45 8.9778 0.00%
2020-07-07 0 0.210 0.210 - 0.173 0.210 56,650 10,286 0.1816 10.50 10.50 - 8.650 10.50 1,133 9.0786 5.00%
2020-07-06 0 0.200 0.184 0.225 0.200 0.225 822,650 184,455 0.2242 10.00 9.200 11.25 10.00 11.25 16,453 11.211 0.00%
2020-07-03 0 0.200 0.186 0.225 0.200 0.200 20,350 3,755 0.1845 10.00 9.300 11.25 10.00 10.00 407 9.2260 -6.98%
2020-07-02 0 0.215 0.181 0.217 0.215 0.215 151,000 32,425 0.2147 10.75 9.050 10.85 10.75 10.75 3,020 10.737 3.37%
2020-06-30 0 0.208 0.188 0.218 0.208 0.208 105,250 21,745 0.2066 10.40 9.400 10.90 10.40 10.40 2,105 10.330 0.00%
2020-06-29 0 0.208 0.192 0.214 0.193 0.208 418,250 83,824 0.2004 10.40 9.600 10.70 9.650 10.40 8,365 10.021 6.67%
2020-06-26 0 0.195 0.177 0.194 0.188 0.195 132,350 25,517 0.1928 9.750 8.850 9.700 9.400 9.750 2,647 9.6400 2.09%
2020-06-24 0 0.191 0.180 0.192 0.180 0.194 115,000 22,060 0.1918 9.550 9.000 9.600 9.000 9.700 2,300 9.5913 -1.55%
2020-06-23 0 0.194 0.178 0.194 - - 0 0 - 9.700 8.900 9.700 - - 0 - -2.02%
2020-06-22 0 0.198 0.176 0.198 0.180 0.207 600,500 112,679 0.1876 9.900 8.800 9.900 9.000 10.35 12,010 9.3821 -4.81%
2020-06-19 0 0.208 0.191 0.208 0.189 0.208 527,250 101,401 0.1923 10.40 9.550 10.40 9.450 10.40 10,545 9.6160 -3.70%
2020-06-18 0 0.216 0.200 0.216 0.188 0.216 628,000 120,110 0.1913 10.80 10.00 10.80 9.400 10.80 12,560 9.5629 13.68%
2020-06-17 0 0.190 0.175 0.190 0.175 0.190 153,000 27,301 0.1784 9.500 8.750 9.500 8.750 9.500 3,060 8.9219 7.34%
2020-06-16 0 0.177 0.166 0.177 0.165 0.177 356,200 62,326 0.1750 8.850 8.300 8.850 8.250 8.850 7,124 8.7487 1.72%
2020-06-15 0 0.174 0.155 0.174 0.155 0.175 259,000 43,204 0.1668 8.700 7.750 8.700 7.750 8.750 5,180 8.3405 26.09%
2020-06-12 0 0.138 0.137 0.189 0.138 0.138 12,500 1,701 0.1361 6.900 6.850 9.450 6.900 6.900 250 6.8040 -12.66%
2020-06-11 0 0.158 0.139 0.189 0.130 0.158 477,250 64,892 0.1360 7.900 6.950 9.450 6.500 7.900 9,545 6.7985 -3.07%
2020-06-10 0 0.163 0.136 0.177 - - 7,434 971 0.1306 8.150 6.800 8.850 - - 149 6.5308 0.00%
2020-06-09 0 0.163 0.139 0.177 0.160 0.163 20,350 3,275 0.1609 8.150 6.950 8.850 8.000 8.150 407 8.0467 -0.61%
2020-06-08 0 0.164 0.140 0.164 0.155 0.167 126,050 19,718 0.1564 8.200 7.000 8.200 7.750 8.350 2,521 7.8215 2.50%
2020-06-05 0 0.160 0.152 0.185 0.150 0.160 30,000 4,600 0.1533 8.000 7.600 9.250 7.500 8.000 600 7.6667 -11.11%
2020-06-04 0 0.180 0.138 0.187 0.142 0.187 217,500 32,990 0.1517 9.000 6.900 9.350 7.100 9.350 4,350 7.5839 30.43%
2020-06-03 0 0.138 0.134 0.189 0.138 0.145 239,750 33,390 0.1393 6.900 6.700 9.450 6.900 7.250 4,795 6.9635 -6.76%
2020-06-02 0 0.148 0.146 0.189 0.148 0.148 83,900 12,400 0.1478 7.400 7.300 9.450 7.400 7.400 1,678 7.3897 -1.33%
2020-06-01 0 0.150 0.150 0.189 - - 6,250 875 0.1400 7.500 7.500 9.450 - - 125 7.0000 0.00%
2020-05-29 0 0.150 0.150 0.189 0.150 0.150 42,975 6,331 0.1473 7.500 7.500 9.450 7.500 7.500 860 7.3659 -3.23%
2020-05-28 0 0.155 0.155 0.189 0.155 0.155 92,750 14,362 0.1548 7.750 7.750 9.450 7.750 7.750 1,855 7.7423 -4.91%
2020-05-27 0 0.163 0.156 0.178 - - 0 0 - 8.150 7.800 8.900 - - 0 - 0.00%
2020-05-26 0 0.163 0.163 0.170 0.153 0.163 265,000 41,580 0.1569 8.150 8.150 8.500 7.650 8.150 5,300 7.8453 -4.12%
2020-05-25 0 0.170 0.157 0.170 0.165 0.178 1,880,000 318,840 0.1696 8.500 7.850 8.500 8.250 8.900 37,600 8.4798 -5.56%
2020-05-22 0 0.180 0.173 0.180 - - 10,050 1,688 0.1680 9.000 8.650 9.000 - - 201 8.3980 -4.76%
2020-05-21 0 0.189 0.171 0.189 0.170 0.189 130,700 22,298 0.1706 9.450 8.550 9.450 8.500 9.450 2,614 8.5302 1.07%
2020-05-20 0 0.187 0.151 0.187 0.188 0.188 52,500 9,795 0.1866 9.350 7.550 9.350 9.400 9.400 1,050 9.3286 6.86%
2020-05-19 0 0.175 0.169 0.189 0.169 0.180 513,000 88,371 0.1723 8.750 8.450 9.450 8.450 9.000 10,260 8.6132 -5.41%
2020-05-18 0 0.185 0.171 0.190 0.180 0.188 4,429,250 826,570 0.1866 9.250 8.550 9.500 9.000 9.400 88,585 9.3308 0.54%
2020-05-15 0 0.184 0.163 0.189 0.176 0.184 137,500 24,265 0.1765 9.200 8.150 9.450 8.800 9.200 2,750 8.8236 2.79%
2020-05-14 0 0.179 0.170 0.179 0.170 0.189 324,625 56,608 0.1744 8.950 8.500 8.950 8.500 9.450 6,493 8.7190 -5.79%
2020-05-13 0 0.190 0.186 0.205 0.177 0.204 253,400 46,590 0.1839 9.500 9.300 10.25 8.850 10.20 5,068 9.1930 -5.94%
2020-05-12 0 0.202 0.178 0.202 0.202 0.202 14,000 2,712 0.1937 10.10 8.900 10.10 10.10 10.10 280 9.6857 0.50%
2020-05-11 0 0.201 0.182 0.202 0.181 0.201 297,750 56,231 0.1889 10.05 9.100 10.10 9.050 10.05 5,955 9.4427 1.01%
2020-05-08 0 0.199 0.185 0.200 0.181 0.199 145,000 26,655 0.1838 9.950 9.250 10.00 9.050 9.950 2,900 9.1914 -0.50%
2020-05-07 0 0.200 0.176 0.200 0.199 0.200 100,000 19,910 0.1991 10.00 8.800 10.00 9.950 10.00 2,000 9.9550 0.00%
2020-05-06 0 0.200 0.176 0.200 - - 1,500 249 0.1660 10.00 8.800 10.00 - - 30 8.3000 0.00%
2020-05-05 0 0.200 0.177 0.200 0.177 0.200 141,000 27,600 0.1957 10.00 8.850 10.00 8.850 10.00 2,820 9.7872 -3.85%
2020-05-04 0 0.208 0.200 0.208 0.200 0.208 37,900 7,451 0.1966 10.40 10.00 10.40 10.00 10.40 758 9.8298 4.00%
2020-04-29 0 0.200 0.180 0.200 0.170 0.200 7,219,300 1,291,692 0.1789 10.00 9.000 10.00 8.500 10.00 144,386 8.9461 -13.04%
2020-04-28 0 0.230 0.167 0.230 0.200 0.230 110,000 22,500 0.2045 11.50 8.350 11.50 10.00 11.50 2,200 10.227 13.86%
2020-04-27 0 0.202 0.179 0.240 - - 500 86 0.1720 10.10 8.950 12.00 - - 10 8.6000 0.00%
2020-04-24 0 0.202 0.191 0.233 0.185 0.202 58,250 11,243 0.1930 10.10 9.550 11.65 9.250 10.10 1,165 9.6506 -8.60%
2020-04-23 0 0.221 0.197 0.240 - - 5,300 995 0.1877 11.05 9.850 12.00 - - 106 9.3868 0.00%
2020-04-22 0 0.221 0.175 0.221 0.220 0.221 66,650 14,095 0.2115 11.05 8.750 11.05 11.00 11.05 1,333 10.574 -5.96%
2020-04-21 0 0.235 0.175 0.235 - - 0 0 - 11.75 8.750 11.75 - - 0 - -4.08%
2020-04-20 0 0.245 0.214 0.280 0.245 0.245 24,500 5,547 0.2264 12.25 10.70 14.00 12.25 12.25 490 11.320 -2.00%
2020-04-17 0 0.250 0.187 0.260 0.186 0.250 42,750 9,846 0.2303 12.50 9.350 13.00 9.300 12.50 855 11.516 8.70%
2020-04-16 0 0.230 0.212 0.260 0.200 0.235 61,250 12,882 0.2103 11.50 10.60 13.00 10.00 11.75 1,225 10.516 -4.17%
2020-04-15 0 0.240 0.220 0.240 0.154 0.240 254,000 50,150 0.1974 12.00 11.00 12.00 7.700 12.00 5,080 9.8720 -4.00%
2020-04-14 0 0.250 0.150 0.250 - - 4,900 735 0.1500 12.50 7.500 12.50 - - 98 7.5000 0.00%
2020-04-09 0 0.250 0.150 0.250 - - 750 127 0.1693 12.50 7.500 12.50 - - 15 8.4667 0.00%
2020-04-08 0 0.250 0.163 0.250 - - 1,252 250 0.1997 12.50 8.150 12.50 - - 25 9.9840 -3.85%
2020-04-07 0 0.260 - 0.260 - - 0 0 - 13.00 - 13.00 - - 0 - 0.00%
2020-04-06 0 0.260 - 0.260 0.250 0.260 32,500 7,975 0.2454 13.00 - 13.00 12.50 13.00 650 12.269 0.00%
2020-04-03 0 0.260 0.168 0.260 0.255 0.260 192,852 49,292 0.2556 13.00 8.400 13.00 12.75 13.00 3,857 12.780 -10.34%
2020-04-02 0 0.290 0.205 0.290 0.290 0.290 18,725 4,981 0.2660 14.50 10.25 14.50 14.50 14.50 375 13.300 -3.33%
2020-04-01 0 0.300 0.280 0.300 0.240 0.300 420,650 101,570 0.2415 15.00 14.00 15.00 12.00 15.00 8,413 12.073 15.38%
2020-03-31 0 0.260 - 0.260 0.275 0.300 51,800 13,645 0.2634 13.00 - 13.00 13.75 15.00 1,036 13.171 -5.45%
2020-03-30 0 0.275 0.205 0.275 0.275 0.280 60,200 16,403 0.2725 13.75 10.25 13.75 13.75 14.00 1,204 13.624 -1.79%
2020-03-27 0 0.280 0.250 0.280 0.260 0.280 40,000 10,440 0.2610 14.00 12.50 14.00 13.00 14.00 800 13.050 7.69%
2020-03-26 0 0.260 0.250 0.260 0.260 0.260 2,400 600 0.2500 13.00 12.50 13.00 13.00 13.00 48 12.500 0.00%
2020-03-25 0 0.260 0.250 0.260 0.200 0.260 105,600 26,099 0.2471 13.00 12.50 13.00 10.00 13.00 2,112 12.357 4.00%
2020-03-24 0 0.250 0.240 0.250 0.220 0.250 24,250 5,383 0.2220 12.50 12.00 12.50 11.00 12.50 485 11.099 8.70%
2020-03-23 0 0.230 0.200 0.230 0.180 0.230 277,650 55,188 0.1988 11.50 10.00 11.50 9.000 11.50 5,553 9.9384 0.00%
2020-03-20 0 0.230 0.225 0.230 0.200 0.230 154,110 31,240 0.2027 11.50 11.25 11.50 10.00 11.50 3,082 10.136 5.99%
2020-03-19 0 0.217 0.200 0.217 0.172 0.235 1,019,484 220,096 0.2159 10.85 10.00 10.85 8.600 11.75 20,390 10.794 -7.26%
2020-03-18 0 0.234 0.207 0.250 0.190 0.234 1,633,950 351,554 0.2152 11.70 10.35 12.50 9.500 11.70 32,679 10.758 17.00%
2020-03-17 0 0.200 0.191 0.200 0.190 0.229 1,154,250 233,463 0.2023 10.00 9.550 10.00 9.500 11.45 23,085 10.113 -18.03%
2020-03-16 0 0.244 0.234 0.249 0.234 0.250 399,720 94,355 0.2361 12.20 11.70 12.45 11.70 12.50 7,994 11.803 -12.86%
2020-03-13 0 0.014 0.013 0.014 0.013 0.018 33,011,190 449,669 0.0136 14.00 13.00 14.00 13.00 18.00 33,011 13.622 -26.32%
2020-03-12 0 0.019 0.019 0.020 0.013 0.020 13,064,000 220,672 0.0169 19.00 19.00 20.00 13.00 20.00 13,064 16.892 35.71%
2020-03-11 0 0.014 0.013 0.016 0.013 0.014 3,208,000 44,065 0.0137 14.00 13.00 16.00 13.00 14.00 3,208 13.736 0.00%
2020-03-10 0 0.014 0.013 0.016 0.013 0.014 10,388,000 140,010 0.0135 14.00 13.00 16.00 13.00 14.00 10,388 13.478 0.00%
2020-03-09 0 0.014 0.013 0.016 0.013 0.014 2,730,400 36,721 0.0134 14.00 13.00 16.00 13.00 14.00 2,730 13.449 7.69%
2020-03-06 0 0.013 0.013 0.014 0.013 0.014 6,245,000 83,930 0.0134 13.00 13.00 14.00 13.00 14.00 6,245 13.440 0.00%
2020-03-05 0 0.013 0.013 0.016 0.013 0.014 9,250,000 124,680 0.0135 13.00 13.00 16.00 13.00 14.00 9,250 13.479 0.00%
2020-03-04 0 0.013 0.013 0.014 0.013 0.013 4,428,000 57,510 0.0130 13.00 13.00 14.00 13.00 13.00 4,428 12.988 0.00%
2020-03-03 0 0.013 0.013 0.014 0.013 0.014 5,920,000 80,620 0.0136 13.00 13.00 14.00 13.00 14.00 5,920 13.618 0.00%
2020-03-02 0 0.013 0.013 0.014 0.013 0.013 170,000 2,180 0.0128 13.00 13.00 14.00 13.00 13.00 170 12.824 0.00%
2020-02-28 0 0.013 0.013 0.014 0.013 0.013 6,920,000 89,960 0.0130 13.00 13.00 14.00 13.00 13.00 6,920 13.000 0.00%
2020-02-27 0 0.013 0.013 0.014 0.013 0.013 850,000 11,050 0.0130 13.00 13.00 14.00 13.00 13.00 850 13.000 0.00%
2020-02-26 0 0.013 0.013 0.014 0.013 0.014 11,762,000 153,380 0.0130 13.00 13.00 14.00 13.00 14.00 11,762 13.040 -7.14%
2020-02-25 0 0.014 0.013 0.014 0.013 0.014 15,715,000 213,860 0.0136 14.00 13.00 14.00 13.00 14.00 15,715 13.609 0.00%
2020-02-24 0 0.014 0.013 0.014 0.013 0.014 11,589,000 160,879 0.0139 14.00 13.00 14.00 13.00 14.00 11,589 13.882 -6.67%
2020-02-21 0 0.015 0.014 0.015 - - 0 0 - 15.00 14.00 15.00 - - 0 - 0.00%
2020-02-20 0 0.015 0.014 0.015 0.014 0.015 1,280,000 18,160 0.0142 15.00 14.00 15.00 14.00 15.00 1,280 14.188 0.00%
2020-02-19 0 0.015 0.014 0.015 0.014 0.015 1,330,000 18,562 0.0140 15.00 14.00 15.00 14.00 15.00 1,330 13.956 0.00%
2020-02-18 0 0.015 0.014 0.015 0.014 0.015 4,600,000 64,440 0.0140 15.00 14.00 15.00 14.00 15.00 4,600 14.009 0.00%
2020-02-17 0 0.015 0.014 0.015 0.013 0.015 12,735,400 178,756 0.0140 15.00 14.00 15.00 13.00 15.00 12,735 14.036 0.00%
2020-02-14 0 0.015 0.014 0.015 0.014 0.015 4,955,000 69,300 0.0140 15.00 14.00 15.00 14.00 15.00 4,955 13.986 -6.25%
2020-02-13 0 0.016 0.014 0.016 0.014 0.016 3,062,000 44,188 0.0144 16.00 14.00 16.00 14.00 16.00 3,062 14.431 0.00%
2020-02-12 0 0.016 0.014 0.016 0.015 0.016 388,000 5,994 0.0154 16.00 14.00 16.00 15.00 16.00 388 15.448 0.00%
2020-02-11 0 0.016 0.014 0.016 0.014 0.016 4,520,000 67,160 0.0149 16.00 14.00 16.00 14.00 16.00 4,520 14.858 0.00%
2020-02-10 0 0.016 0.014 0.016 0.014 0.016 5,586,000 80,748 0.0145 16.00 14.00 16.00 14.00 16.00 5,586 14.455 0.00%
2020-02-07 0 0.016 0.014 0.016 0.014 0.016 2,131,800 30,910 0.0145 16.00 14.00 16.00 14.00 16.00 2,132 14.499 0.00%
2020-02-06 0 0.016 0.015 0.016 0.015 0.016 500,000 7,225 0.0145 16.00 15.00 16.00 15.00 16.00 500 14.450 0.00%
2020-02-05 0 0.016 0.014 0.016 0.014 0.016 8,466,000 126,724 0.0150 16.00 14.00 16.00 14.00 16.00 8,466 14.969 0.00%
2020-02-04 0 0.016 0.014 0.016 0.013 0.016 11,460,000 167,795 0.0146 16.00 14.00 16.00 13.00 16.00 11,460 14.642 6.67%
2020-02-03 0 0.015 0.014 0.015 0.014 0.015 1,642,000 23,988 0.0146 15.00 14.00 15.00 14.00 15.00 1,642 14.609 -6.25%
2020-01-31 0 0.016 0.015 0.016 0.014 0.016 3,600,000 52,960 0.0147 16.00 15.00 16.00 14.00 16.00 3,600 14.711 0.00%
2020-01-30 0 0.016 0.015 0.016 0.014 0.016 335,000 4,925 0.0147 16.00 15.00 16.00 14.00 16.00 335 14.701 0.00%
2020-01-29 0 0.016 0.015 0.016 0.014 0.016 705,000 10,410 0.0148 16.00 15.00 16.00 14.00 16.00 705 14.766 0.00%
2020-01-24 0 0.016 0.014 0.016 - - 0 0 - 16.00 14.00 16.00 - - 0 - 0.00%
2020-01-23 0 0.016 0.014 0.016 - - 0 0 - 16.00 14.00 16.00 - - 0 - 0.00%
2020-01-22 0 0.016 0.015 0.016 0.014 0.016 15,910,000 238,460 0.0150 16.00 15.00 16.00 14.00 16.00 15,910 14.988 6.67%
2020-01-21 0 0.015 0.014 0.015 0.014 0.015 5,590,000 83,600 0.0150 15.00 14.00 15.00 14.00 15.00 5,590 14.955 0.00%
2020-01-20 0 0.015 0.014 0.016 0.014 0.016 1,225,000 18,005 0.0147 15.00 14.00 16.00 14.00 16.00 1,225 14.698 0.00%
2020-01-17 0 0.015 0.015 0.016 0.014 0.016 36,610,000 545,940 0.0149 15.00 15.00 16.00 14.00 16.00 36,610 14.912 -11.76%
2020-01-16 0 0.017 0.016 0.017 0.015 0.017 5,436,500 86,765 0.0160 17.00 16.00 17.00 15.00 17.00 5,436 15.960 6.25%
2020-01-15 0 0.016 0.015 0.016 0.015 0.016 4,581,000 69,137 0.0151 16.00 15.00 16.00 15.00 16.00 4,581 15.092 -5.88%
2020-01-14 0 0.017 0.016 0.017 0.016 0.017 3,772,400 61,016 0.0162 17.00 16.00 17.00 16.00 17.00 3,772 16.174 0.00%
2020-01-13 0 0.017 0.016 0.017 0.015 0.017 40,265,000 643,750 0.0160 17.00 16.00 17.00 15.00 17.00 40,265 15.988 6.25%
2020-01-10 0 0.016 0.016 0.017 0.016 0.017 7,975,000 133,980 0.0168 16.00 16.00 17.00 16.00 17.00 7,975 16.800 -15.79%
2020-01-09 0 0.019 0.017 0.019 0.017 0.019 2,340,000 40,500 0.0173 19.00 17.00 19.00 17.00 19.00 2,340 17.308 0.00%
2020-01-08 0 0.019 0.017 0.019 0.015 0.019 14,325,000 243,130 0.0170 19.00 17.00 19.00 15.00 19.00 14,325 16.972 11.76%
2020-01-07 0 0.017 0.016 0.017 0.015 0.017 5,740,000 90,590 0.0158 17.00 16.00 17.00 15.00 17.00 5,740 15.782 0.00%
2020-01-06 0 0.017 0.016 0.017 0.015 0.017 17,199,040 278,024 0.0162 17.00 16.00 17.00 15.00 17.00 17,199 16.165 -5.56%
2020-01-03 0 0.018 0.017 0.018 0.016 0.018 12,755,000 209,385 0.0164 18.00 17.00 18.00 16.00 18.00 12,755 16.416 5.88%
2020-01-02 0 0.017 0.016 0.017 0.016 0.017 644,000 10,384 0.0161 17.00 16.00 17.00 16.00 17.00 644 16.124 6.25%
2019-12-31 0 0.016 0.016 0.017 0.016 0.016 185,000 2,840 0.0154 16.00 16.00 17.00 16.00 16.00 185 15.351 0.00%
2019-12-30 0 0.016 0.016 0.017 0.016 0.016 5,245,000 83,230 0.0159 16.00 16.00 17.00 16.00 16.00 5,245 15.868 0.00%
2019-12-27 0 0.016 0.016 0.017 0.016 0.016 2,539,800 40,072 0.0158 16.00 16.00 17.00 16.00 16.00 2,540 15.778 -5.88%
2019-12-24 0 0.017 0.016 0.017 0.016 0.017 730,000 11,670 0.0160 17.00 16.00 17.00 16.00 17.00 730 15.986 6.25%
2019-12-23 0 0.016 0.016 0.017 0.015 0.017 15,660,000 247,940 0.0158 16.00 16.00 17.00 15.00 17.00 15,660 15.833 0.00%
2019-12-20 0 0.016 0.015 0.016 0.015 0.016 845,000 12,190 0.0144 16.00 15.00 16.00 15.00 16.00 845 14.426 0.00%
2019-12-19 0 0.016 0.015 0.016 0.015 0.016 16,260,600 245,211 0.0151 16.00 15.00 16.00 15.00 16.00 16,261 15.080 0.00%
2019-12-18 0 0.016 0.015 0.016 0.015 0.016 14,020,000 211,150 0.0151 16.00 15.00 16.00 15.00 16.00 14,020 15.061 0.00%
2019-12-17 0 0.016 0.015 0.017 0.015 0.018 16,051,100 253,511 0.0158 16.00 15.00 17.00 15.00 18.00 16,051 15.794 0.00%
2019-12-16 0 0.016 0.015 0.016 0.015 0.016 6,976,000 105,852 0.0152 16.00 15.00 16.00 15.00 16.00 6,976 15.174 0.00%
2019-12-13 0 0.016 0.016 0.017 0.016 0.017 4,116,200 65,628 0.0159 16.00 16.00 17.00 16.00 17.00 4,116 15.944 -11.11%
2019-12-12 0 0.018 0.017 0.018 0.016 0.018 6,195,000 106,525 0.0172 18.00 17.00 18.00 16.00 18.00 6,195 17.195 5.88%
2019-12-11 0 0.017 0.017 0.018 0.017 0.017 1,686,000 28,512 0.0169 17.00 17.00 18.00 17.00 17.00 1,686 16.911 0.00%
2019-12-10 0 0.017 0.017 0.018 0.017 0.017 1,348,000 22,516 0.0167 17.00 17.00 18.00 17.00 17.00 1,348 16.703 0.00%
2019-12-09 0 0.017 0.017 0.018 0.016 0.018 4,713,000 76,580 0.0162 17.00 17.00 18.00 16.00 18.00 4,713 16.249 6.25%
2019-12-06 0 0.016 0.016 0.018 0.015 0.016 1,422,800 22,288 0.0157 16.00 16.00 18.00 15.00 16.00 1,423 15.665 6.67%
2019-12-05 0 0.015 0.015 0.016 0.015 0.019 10,140,000 176,645 0.0174 15.00 15.00 16.00 15.00 19.00 10,140 17.421 -6.25%
2019-12-04 0 0.016 0.015 0.016 0.014 0.016 1,324,000 20,716 0.0156 16.00 15.00 16.00 14.00 16.00 1,324 15.647 6.67%
2019-12-03 0 0.015 0.015 0.017 0.015 0.016 1,140,000 17,660 0.0155 15.00 15.00 17.00 15.00 16.00 1,140 15.491 0.00%
2019-12-02 0 0.015 0.015 0.017 0.015 0.016 13,670,800 209,763 0.0153 15.00 15.00 17.00 15.00 16.00 13,671 15.344 -6.25%
2019-11-29 0 0.016 0.015 0.016 0.013 0.016 36,699,000 514,734 0.0140 16.00 15.00 16.00 13.00 16.00 36,699 14.026 0.00%
2019-11-28 0 0.016 0.015 0.016 0.016 0.019 29,314,500 498,964 0.0170 16.00 15.00 16.00 16.00 19.00 29,314 17.021 -15.79%
2019-11-27 0 0.019 0.018 0.019 0.018 0.019 1,240,000 23,240 0.0187 19.00 18.00 19.00 18.00 19.00 1,240 18.742 0.00%
2019-11-26 0 0.019 0.018 0.019 0.018 0.019 761,200 13,854 0.0182 19.00 18.00 19.00 18.00 19.00 761 18.200 5.56%
2019-11-25 0 0.018 0.018 0.019 0.018 0.019 405,000 7,105 0.0175 18.00 18.00 19.00 18.00 19.00 405 17.543 0.00%
2019-11-22 0 0.018 0.018 0.019 0.018 0.019 3,519,000 63,090 0.0179 18.00 18.00 19.00 18.00 19.00 3,519 17.928 -5.26%
2019-11-21 0 0.019 0.018 0.019 0.018 0.019 1,260,000 23,630 0.0188 19.00 18.00 19.00 18.00 19.00 1,260 18.754 0.00%
2019-11-20 0 0.019 0.018 0.019 0.019 0.019 297,000 5,541 0.0187 19.00 18.00 19.00 19.00 19.00 297 18.657 0.00%
2019-11-19 0 0.019 0.018 0.019 0.018 0.019 989,000 17,727 0.0179 19.00 18.00 19.00 18.00 19.00 989 17.924 0.00%
2019-11-18 0 0.019 0.018 0.019 0.018 0.019 145,000 2,565 0.0177 19.00 18.00 19.00 18.00 19.00 145 17.690 0.00%
2019-11-15 0 0.019 0.018 0.019 0.018 0.019 1,104,000 19,906 0.0180 19.00 18.00 19.00 18.00 19.00 1,104 18.031 5.56%
2019-11-14 0 0.018 0.018 0.020 0.018 0.018 415,000 7,410 0.0179 18.00 18.00 20.00 18.00 18.00 415 17.855 -5.26%
2019-11-13 0 0.019 0.018 0.020 - - 0 0 - 19.00 18.00 20.00 - - 0 - 0.00%
2019-11-12 0 0.019 0.019 0.020 0.019 0.019 280,000 5,320 0.0190 19.00 19.00 20.00 19.00 19.00 280 19.000 0.00%
2019-11-11 0 0.019 0.019 0.020 - - 0 0 - 19.00 19.00 20.00 - - 0 - 0.00%
2019-11-08 0 0.019 0.019 0.020 0.018 0.020 6,096,000 113,314 0.0186 19.00 19.00 20.00 18.00 20.00 6,096 18.588 -5.00%
2019-11-07 0 0.020 0.019 0.020 0.019 0.020 609,640 11,797 0.0194 20.00 19.00 20.00 19.00 20.00 610 19.351 5.26%
2019-11-06 0 0.019 0.019 0.020 0.019 0.019 8,611,000 163,354 0.0190 19.00 19.00 20.00 19.00 19.00 8,611 18.970 -5.00%
2019-11-05 0 0.020 0.019 0.020 0.019 0.020 215,000 4,050 0.0188 20.00 19.00 20.00 19.00 20.00 215 18.837 0.00%
2019-11-04 0 0.020 0.019 0.020 0.019 0.020 620,000 11,980 0.0193 20.00 19.00 20.00 19.00 20.00 620 19.323 5.26%
2019-11-01 0 0.019 0.019 0.020 0.019 0.020 350,000 6,620 0.0189 19.00 19.00 20.00 19.00 20.00 350 18.914 -5.00%
2019-10-31 0 0.020 0.019 0.020 0.019 0.020 695,000 13,845 0.0199 20.00 19.00 20.00 19.00 20.00 695 19.921 -4.76%
2019-10-30 0 0.021 0.019 0.021 0.020 0.021 2,345,000 46,955 0.0200 21.00 19.00 21.00 20.00 21.00 2,345 20.023 10.53%
2019-10-29 0 0.019 0.019 0.020 0.019 0.020 3,823,000 73,982 0.0194 19.00 19.00 20.00 19.00 20.00 3,823 19.352 -9.52%
2019-10-28 0 0.021 0.020 0.021 - - 12,000 180 0.0150 21.00 20.00 21.00 - - 12 15.000 0.00%
2019-10-25 0 0.021 0.020 0.021 - - 0 0 - 21.00 20.00 21.00 - - 0 - 0.00%
2019-10-24 0 0.021 0.020 0.021 0.020 0.021 7,960,000 161,440 0.0203 21.00 20.00 21.00 20.00 21.00 7,960 20.281 -4.55%
2019-10-23 0 0.022 0.020 0.022 0.020 0.022 2,630,000 54,250 0.0206 22.00 20.00 22.00 20.00 22.00 2,630 20.627 4.76%
2019-10-22 0 0.021 0.020 0.021 0.019 0.021 260,000 5,140 0.0198 21.00 20.00 21.00 19.00 21.00 260 19.769 0.00%
2019-10-21 0 0.021 0.020 0.021 0.021 0.021 40,000 840 0.0210 21.00 20.00 21.00 21.00 21.00 40 21.000 0.00%
2019-10-18 0 0.021 0.020 0.021 0.019 0.021 8,023,000 159,510 0.0199 21.00 20.00 21.00 19.00 21.00 8,023 19.882 5.00%
2019-10-17 0 0.020 0.019 0.020 0.020 0.022 7,560,000 151,480 0.0200 20.00 19.00 20.00 20.00 22.00 7,560 20.037 -9.09%
2019-10-16 0 0.022 0.021 0.022 0.019 0.022 11,170,000 227,340 0.0204 22.00 21.00 22.00 19.00 22.00 11,170 20.353 4.76%
2019-10-15 0 0.021 0.020 0.021 0.021 0.021 6,540,000 137,120 0.0210 21.00 20.00 21.00 21.00 21.00 6,540 20.966 0.00%
2019-10-14 0 0.021 0.019 0.021 0.018 0.022 184,890,000 3,707,820 0.0201 21.00 19.00 21.00 18.00 22.00 184,890 20.054 10.53%
2019-10-11 0 0.019 0.018 0.019 0.018 0.019 21,540,000 387,860 0.0180 19.00 18.00 19.00 18.00 19.00 21,540 18.006 5.56%
2019-10-10 0 0.018 0.018 0.019 0.018 0.019 18,305,000 329,550 0.0180 18.00 18.00 19.00 18.00 19.00 18,305 18.003 -5.26%
2019-10-09 0 0.019 0.018 0.019 0.017 0.019 42,976,000 773,152 0.0180 19.00 18.00 19.00 17.00 19.00 42,976 17.990 5.56%
2019-10-08 0 0.018 0.017 0.018 0.017 0.018 145,000 2,495 0.0172 18.00 17.00 18.00 17.00 18.00 145 17.207 -5.26%
2019-10-04 0 0.019 0.017 0.019 - - 0 0 - 19.00 17.00 19.00 - - 0 - 0.00%
2019-10-03 0 0.019 0.017 0.019 - - 0 0 - 19.00 17.00 19.00 - - 0 - 0.00%
2019-10-02 0 0.019 0.018 0.019 0.017 0.019 10,085,000 181,545 0.0180 19.00 18.00 19.00 17.00 19.00 10,085 18.001 0.00%
2019-09-30 0 0.019 0.018 0.019 0.018 0.019 320,000 5,800 0.0181 19.00 18.00 19.00 18.00 19.00 320 18.125 0.00%
2019-09-27 0 0.019 0.018 0.019 0.017 0.019 3,149,200 56,398 0.0179 19.00 18.00 19.00 17.00 19.00 3,149 17.909 0.00%
2019-09-26 0 0.019 0.017 0.019 - - 0 0 - 19.00 17.00 19.00 - - 0 - 0.00%
2019-09-25 0 0.019 0.018 0.019 0.018 0.019 13,785,000 248,085 0.0180 19.00 18.00 19.00 18.00 19.00 13,785 17.997 0.00%
2019-09-24 0 0.019 0.018 0.019 0.018 0.019 2,240,000 40,400 0.0180 19.00 18.00 19.00 18.00 19.00 2,240 18.036 0.00%
2019-09-23 0 0.019 0.018 0.019 - - 0 0 - 19.00 18.00 19.00 - - 0 - 0.00%
2019-09-20 0 0.019 0.018 0.019 0.018 0.019 1,320,000 24,240 0.0184 19.00 18.00 19.00 18.00 19.00 1,320 18.364 5.56%
2019-09-19 0 0.018 0.018 0.019 0.018 0.019 518,000 9,366 0.0181 18.00 18.00 19.00 18.00 19.00 518 18.081 -5.26%
2019-09-18 0 0.019 0.019 0.020 0.019 0.019 2,060,000 39,020 0.0189 19.00 19.00 20.00 19.00 19.00 2,060 18.942 0.00%
2019-09-17 0 0.019 0.019 0.020 0.019 0.020 5,440,000 103,720 0.0191 19.00 19.00 20.00 19.00 20.00 5,440 19.066 -9.52%
2019-09-16 0 0.021 0.020 0.021 0.020 0.021 6,422,600 128,371 0.0200 21.00 20.00 21.00 20.00 21.00 6,423 19.987 -4.55%
2019-09-13 0 0.022 0.021 0.022 0.018 0.022 24,840,400 493,685 0.0199 22.00 21.00 22.00 18.00 22.00 24,840 19.874 22.22%
2019-09-12 0 0.018 0.017 0.018 0.017 0.018 520,000 8,920 0.0172 18.00 17.00 18.00 17.00 18.00 520 17.154 0.00%
2019-09-11 0 0.018 0.017 0.018 0.017 0.018 4,181,200 71,099 0.0170 18.00 17.00 18.00 17.00 18.00 4,181 17.004 5.88%
2019-09-10 0 0.017 0.017 0.018 0.017 0.017 40,000 680 0.0170 17.00 17.00 18.00 17.00 17.00 40 17.000 -5.56%
2019-09-09 0 0.018 0.017 0.018 0.017 0.018 1,180,000 21,080 0.0179 18.00 17.00 18.00 17.00 18.00 1,180 17.864 0.00%
2019-09-06 0 0.018 0.017 0.018 0.017 0.018 10,335,000 175,735 0.0170 18.00 17.00 18.00 17.00 18.00 10,335 17.004 5.88%
2019-09-05 0 0.017 0.016 0.017 0.016 0.017 15,050,000 253,040 0.0168 17.00 16.00 17.00 16.00 17.00 15,050 16.813 0.00%
2019-09-04 0 0.017 0.016 0.017 0.016 0.017 1,367,400 23,056 0.0169 17.00 16.00 17.00 16.00 17.00 1,367 16.861 0.00%
2019-09-03 0 0.017 0.016 0.017 0.016 0.017 240,000 3,960 0.0165 17.00 16.00 17.00 16.00 17.00 240 16.500 0.00%
2019-09-02 0 0.017 0.016 0.017 0.016 0.018 28,120,000 478,640 0.0170 17.00 16.00 17.00 16.00 18.00 28,120 17.021 0.00%
2019-08-30 0 0.017 0.017 0.018 0.017 0.018 50,956,000 902,516 0.0177 17.00 17.00 18.00 17.00 18.00 50,956 17.712 -10.53%
2019-08-29 0 0.019 0.018 0.019 0.017 0.020 27,600,000 500,640 0.0181 19.00 18.00 19.00 17.00 20.00 27,600 18.139 -5.00%
2019-08-28 0 0.020 0.019 0.020 0.019 0.020 3,120,000 59,920 0.0192 20.00 19.00 20.00 19.00 20.00 3,120 19.205 5.26%
2019-08-27 0 0.019 0.019 0.020 0.018 0.020 720,000 13,880 0.0193 19.00 19.00 20.00 18.00 20.00 720 19.278 0.00%
2019-08-26 0 0.019 0.019 0.020 0.018 0.020 7,120,000 135,720 0.0191 19.00 19.00 20.00 18.00 20.00 7,120 19.062 -5.00%
2019-08-23 0 0.020 0.019 0.020 0.019 0.020 2,140,000 40,760 0.0190 20.00 19.00 20.00 19.00 20.00 2,140 19.047 0.00%
2019-08-22 0 0.020 0.019 0.020 - - 0 0 - 20.00 19.00 20.00 - - 0 - 0.00%
2019-08-21 0 0.020 0.019 0.020 0.019 0.020 778,000 14,762 0.0190 20.00 19.00 20.00 19.00 20.00 778 18.974 0.00%
2019-08-20 0 0.020 0.019 0.020 0.019 0.020 6,860,000 135,440 0.0197 20.00 19.00 20.00 19.00 20.00 6,860 19.743 0.00%
2019-08-19 0 0.020 0.019 0.020 0.019 0.023 55,650,000 1,129,340 0.0203 20.00 19.00 20.00 19.00 23.00 55,650 20.294 5.26%
2019-08-16 0 0.019 0.018 0.019 0.018 0.020 18,060,000 344,200 0.0191 19.00 18.00 19.00 18.00 20.00 18,060 19.059 -5.00%
2019-08-15 0 0.020 0.019 0.020 0.020 0.022 140,510,000 2,916,450 0.0208 20.00 19.00 20.00 20.00 22.00 140,510 20.756 -9.09%
2019-08-14 0 0.022 0.021 0.022 0.021 0.023 130,078,000 2,821,426 0.0217 22.00 21.00 22.00 21.00 23.00 130,078 21.690 -4.35%
2019-08-13 0 0.023 0.022 0.023 0.022 0.023 7,500,520 172,098 0.0229 23.00 22.00 23.00 22.00 23.00 7,501 22.945 -4.17%
2019-08-12 0 0.024 0.023 0.024 0.022 0.025 73,160,000 1,661,000 0.0227 24.00 23.00 24.00 22.00 25.00 73,160 22.704 0.00%
2019-08-09 0 0.024 0.024 0.026 0.024 0.026 30,760,000 781,920 0.0254 24.00 24.00 26.00 24.00 26.00 30,760 25.420 0.00%
2019-08-08 0 0.024 0.024 0.025 0.023 0.024 16,127,000 383,286 0.0238 24.00 24.00 25.00 23.00 24.00 16,127 23.767 0.00%
2019-08-07 0 0.024 0.023 0.024 0.023 0.024 38,080,000 891,800 0.0234 24.00 23.00 24.00 23.00 24.00 38,080 23.419 9.09%
2019-08-06 0 0.022 0.022 0.023 0.022 0.024 60,280,000 1,392,440 0.0231 22.00 22.00 23.00 22.00 24.00 60,280 23.100 -12.00%
2019-08-05 0 0.025 0.023 0.025 0.023 0.027 40,987,120 1,018,262 0.0248 25.00 23.00 25.00 23.00 27.00 40,987 24.843 8.70%
2019-08-02 0 0.023 0.024 0.025 0.023 0.028 86,390,000 2,109,980 0.0244 23.00 24.00 25.00 23.00 28.00 86,390 24.424 -20.69%
2019-08-01 0 0.029 0.028 0.029 0.027 0.031 35,280,000 1,014,240 0.0287 29.00 28.00 29.00 27.00 31.00 35,280 28.748 11.54%
2019-07-31 0 0.026 0.026 0.027 0.026 0.029 29,520,000 790,160 0.0268 26.00 26.00 27.00 26.00 29.00 29,520 26.767 -7.14%
2019-07-30 0 0.028 0.028 0.029 0.027 0.030 47,800,000 1,363,240 0.0285 28.00 28.00 29.00 27.00 30.00 47,800 28.520 -6.67%
2019-07-29 0 0.030 0.029 0.030 0.028 0.032 108,415,000 3,291,295 0.0304 30.00 29.00 30.00 28.00 32.00 108,415 30.358 -3.23%
2019-07-26 0 0.031 0.030 0.031 0.030 0.036 100,370,000 3,127,630 0.0312 31.00 30.00 31.00 30.00 36.00 100,370 31.161 -8.82%
2019-07-25 0 0.034 0.033 0.034 0.030 0.040 168,851,000 5,997,445 0.0355 34.00 33.00 34.00 30.00 40.00 168,851 35.519 9.68%
2019-07-24 0 0.031 0.030 0.031 0.030 0.031 12,350,000 375,595 0.0304 31.00 30.00 31.00 30.00 31.00 12,350 30.413 -3.13%
2019-07-23 0 0.032 0.030 0.032 0.029 0.032 21,885,000 676,469 0.0309 32.00 30.00 32.00 29.00 32.00 21,885 30.910 3.23%
2019-07-22 0 0.031 0.030 0.031 0.028 0.031 25,655,000 758,695 0.0296 31.00 30.00 31.00 28.00 31.00 25,655 29.573 0.00%
2019-07-19 0 0.031 0.030 0.031 0.028 0.031 75,520,000 2,255,920 0.0299 31.00 30.00 31.00 28.00 31.00 75,520 29.872 6.90%
2019-07-18 0 0.029 0.028 0.029 0.028 0.031 44,143,000 1,295,612 0.0294 29.00 28.00 29.00 28.00 31.00 44,143 29.350 -12.12%
2019-07-17 0 0.033 0.030 0.031 0.030 0.035 265,312,000 8,548,677 0.0322 33.00 30.00 31.00 30.00 35.00 265,312 32.221 -2.94%
2019-07-16 0 0.034 0.033 0.034 0.025 0.045 319,925,400 10,834,617 0.0339 34.00 33.00 34.00 25.00 45.00 319,925 33.866 41.67%
2019-07-15 0 0.024 0.024 0.025 0.022 0.025 83,118,400 1,974,269 0.0238 24.00 24.00 25.00 22.00 25.00 83,118 23.752 14.29%
2019-07-12 0 0.021 0.021 0.022 0.021 0.022 2,694,400 58,716 0.0218 21.00 21.00 22.00 21.00 22.00 2,694 21.792 0.00%
2019-07-11 0 0.021 0.021 0.022 0.021 0.022 7,170,000 155,640 0.0217 21.00 21.00 22.00 21.00 22.00 7,170 21.707 0.00%
2019-07-10 0 0.021 0.021 0.022 0.021 0.021 45,920,000 964,320 0.0210 21.00 21.00 22.00 21.00 21.00 45,920 21.000 0.00%
2019-07-09 0 0.021 0.021 0.022 0.021 0.021 37,534,000 788,144 0.0210 21.00 21.00 22.00 21.00 21.00 37,534 20.998 0.00%
2019-07-08 0 0.021 0.021 0.022 0.021 0.022 21,940,000 460,920 0.0210 21.00 21.00 22.00 21.00 22.00 21,940 21.008 0.00%
2019-07-05 0 0.021 0.021 0.022 0.021 0.021 14,950,000 313,800 0.0210 21.00 21.00 22.00 21.00 21.00 14,950 20.990 0.00%
2019-07-04 0 0.021 0.021 0.022 0.021 0.021 5,485,000 114,970 0.0210 21.00 21.00 22.00 21.00 21.00 5,485 20.961 0.00%
2019-07-03 0 0.021 0.021 0.022 0.021 0.022 38,400,000 806,440 0.0210 21.00 21.00 22.00 21.00 22.00 38,400 21.001 5.00%
2019-07-02 0 0.020 0.020 0.021 0.020 0.022 122,800,000 2,568,320 0.0209 20.00 20.00 21.00 20.00 22.00 122,800 20.915 0.00%
2019-06-28 0 0.020 0.019 0.020 0.020 0.021 38,080,000 779,960 0.0205 20.00 19.00 20.00 20.00 21.00 38,080 20.482 -4.76%
2019-06-27 0 0.021 0.020 0.021 0.020 0.021 22,845,000 456,890 0.0200 21.00 20.00 21.00 20.00 21.00 22,845 20.000 0.00%
2019-06-26 0 0.021 0.020 0.021 0.020 0.021 10,322,000 206,175 0.0200 21.00 20.00 21.00 20.00 21.00 10,322 19.974 0.00%
2019-06-25 0 0.021 0.020 0.021 0.020 0.021 12,180,000 243,660 0.0200 21.00 20.00 21.00 20.00 21.00 12,180 20.005 0.00%
2019-06-24 0 0.021 0.020 0.021 0.020 0.021 275,000 5,440 0.0198 21.00 20.00 21.00 20.00 21.00 275 19.782 0.00%
2019-06-21 0 0.021 0.020 0.021 0.020 0.021 153,000 2,975 0.0194 21.00 20.00 21.00 20.00 21.00 153 19.444 0.00%
2019-06-20 0 0.021 0.020 0.021 0.020 0.021 8,692,858 173,872 0.0200 21.00 20.00 21.00 20.00 21.00 8,693 20.002 0.00%
2019-06-19 0 0.021 0.020 0.021 0.020 0.021 3,439,000 70,359 0.0205 21.00 20.00 21.00 20.00 21.00 3,439 20.459 5.00%
2019-06-18 0 0.020 0.019 0.020 0.020 0.021 17,367,000 347,232 0.0200 20.00 19.00 20.00 20.00 21.00 17,367 19.994 -4.76%
2019-06-17 0 0.021 0.020 0.021 0.020 0.021 4,000,000 80,080 0.0200 21.00 20.00 21.00 20.00 21.00 4,000 20.020 0.00%
2019-06-14 0 0.021 0.020 0.021 0.019 0.021 1,590,400 31,274 0.0197 21.00 20.00 21.00 19.00 21.00 1,590 19.664 5.00%
2019-06-13 0 0.020 0.019 0.020 0.019 0.021 65,165,000 1,295,315 0.0199 20.00 19.00 20.00 19.00 21.00 65,165 19.877 -4.76%
2019-06-12 0 0.021 0.020 0.021 0.020 0.021 2,750,000 55,010 0.0200 21.00 20.00 21.00 20.00 21.00 2,750 20.004 5.00%
2019-06-11 0 0.020 0.020 0.021 0.020 0.020 2,027,000 40,267 0.0199 20.00 20.00 21.00 20.00 20.00 2,027 19.865 -4.76%
2019-06-10 0 0.021 0.020 0.021 0.020 0.021 45,505,000 909,915 0.0200 21.00 20.00 21.00 20.00 21.00 45,505 19.996 0.00%
2019-06-06 0 0.021 0.020 0.021 - - 0 0 - 21.00 20.00 21.00 - - 0 - 0.00%
2019-06-05 0 0.021 0.020 0.021 0.020 0.021 8,145,000 162,935 0.0200 21.00 20.00 21.00 20.00 21.00 8,145 20.004 5.00%
2019-06-04 0 0.020 0.019 0.020 0.020 0.021 30,394,000 607,605 0.0200 20.00 19.00 20.00 20.00 21.00 30,394 19.991 -4.76%
2019-06-03 0 0.021 0.020 0.021 0.020 0.021 43,485,000 912,845 0.0210 21.00 20.00 21.00 20.00 21.00 43,485 20.992 0.00%
2019-05-31 0 0.021 0.021 0.022 0.021 0.021 120,000 2,520 0.0210 21.00 21.00 22.00 21.00 21.00 120 21.000 -4.55%
2019-05-30 0 0.022 0.021 0.022 0.021 0.022 51,600,000 1,099,160 0.0213 22.00 21.00 22.00 21.00 22.00 51,600 21.302 0.00%
2019-05-29 0 0.022 0.022 0.023 0.021 0.022 40,495,000 887,720 0.0219 22.00 22.00 23.00 21.00 22.00 40,495 21.922 4.76%
2019-05-28 0 0.021 0.021 0.022 0.020 0.021 10,530,000 220,940 0.0210 21.00 21.00 22.00 20.00 21.00 10,530 20.982 0.00%
2019-05-27 0 0.021 0.020 0.021 0.020 0.021 9,910,000 197,580 0.0199 21.00 20.00 21.00 20.00 21.00 9,910 19.937 0.00%
2019-05-24 0 0.021 0.020 0.021 0.020 0.021 218,000 4,245 0.0195 21.00 20.00 21.00 20.00 21.00 218 19.472 0.00%
2019-05-23 0 0.021 0.020 0.021 0.021 0.021 3,120,000 65,520 0.0210 21.00 20.00 21.00 21.00 21.00 3,120 21.000 0.00%
2019-05-22 0 0.021 0.020 0.021 0.020 0.021 390,000 7,540 0.0193 21.00 20.00 21.00 20.00 21.00 390 19.333 0.00%
2019-05-21 0 0.021 0.020 0.021 0.020 0.021 5,511,600 115,394 0.0209 21.00 20.00 21.00 20.00 21.00 5,512 20.937 -4.55%
2019-05-20 0 0.022 0.021 0.022 0.020 0.022 13,004,000 273,180 0.0210 22.00 21.00 22.00 20.00 22.00 13,004 21.007 0.00%
2019-05-17 0 0.022 0.022 0.023 0.022 0.023 16,335,000 365,275 0.0224 22.00 22.00 23.00 22.00 23.00 16,335 22.361 0.00%
2019-05-16 0 0.022 0.022 0.023 0.022 0.023 1,160,000 25,560 0.0220 22.00 22.00 23.00 22.00 23.00 1,160 22.034 0.00%
2019-05-15 0 0.022 0.022 0.023 0.022 0.022 11,625,000 255,500 0.0220 22.00 22.00 23.00 22.00 22.00 11,625 21.978 0.00%
2019-05-14 0 0.022 0.022 0.023 0.021 0.022 16,829,000 368,530 0.0219 22.00 22.00 23.00 21.00 22.00 16,829 21.899 0.00%
2019-05-10 0 0.022 0.021 0.022 0.020 0.022 74,415,000 1,527,425 0.0205 22.00 21.00 22.00 20.00 22.00 74,415 20.526 10.00%
2019-05-09 0 0.020 0.019 0.020 0.019 0.020 4,010,000 79,230 0.0198 20.00 19.00 20.00 19.00 20.00 4,010 19.758 -4.76%
2019-05-08 0 0.021 0.021 0.022 0.020 0.022 10,630,000 222,165 0.0209 21.00 21.00 22.00 20.00 22.00 10,630 20.900 0.00%
2019-05-07 0 0.021 0.020 0.021 0.021 0.021 13,110,000 275,130 0.0210 21.00 20.00 21.00 21.00 21.00 13,110 20.986 -4.55%
2019-05-06 0 0.022 0.021 0.022 0.021 0.022 1,970,000 43,010 0.0218 22.00 21.00 22.00 21.00 22.00 1,970 21.832 -4.35%
2019-05-03 0 0.023 0.022 0.023 0.023 0.023 12,825,000 294,830 0.0230 23.00 22.00 23.00 23.00 23.00 12,825 22.989 0.00%
2019-05-02 0 0.023 0.023 0.024 0.023 0.024 14,105,000 335,305 0.0238 23.00 23.00 24.00 23.00 24.00 14,105 23.772 0.00%
2019-04-30 0 0.023 0.022 0.024 0.022 0.023 10,310,000 235,790 0.0229 23.00 22.00 24.00 22.00 23.00 10,310 22.870 0.00%
2019-04-29 0 0.023 0.022 0.023 0.022 0.023 10,681,000 242,217 0.0227 23.00 22.00 23.00 22.00 23.00 10,681 22.677 4.55%
2019-04-26 0 0.022 0.022 0.023 0.019 0.022 17,624,000 367,306 0.0208 22.00 22.00 23.00 19.00 22.00 17,624 20.841 -4.35%
2019-04-25 1 - - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2019-03-29 0 0.023 0.022 0.023 0.021 0.025 88,020,000 1,969,440 0.0224 23.00 22.00 23.00 21.00 25.00 88,020 22.375 -8.00%
2019-03-28 0 0.025 0.024 0.025 0.024 0.025 16,890,000 418,100 0.0248 25.00 24.00 25.00 24.00 25.00 16,890 24.754 0.00%
2019-03-27 0 0.025 0.024 0.025 0.024 0.026 20,650,000 517,590 0.0251 25.00 24.00 25.00 24.00 26.00 20,650 25.065 0.00%
2019-03-26 0 0.025 0.024 0.025 0.024 0.025 25,701,000 642,319 0.0250 25.00 24.00 25.00 24.00 25.00 25,701 24.992 0.00%
2019-03-25 0 0.025 0.024 0.025 0.024 0.025 6,565,000 162,140 0.0247 25.00 24.00 25.00 24.00 25.00 6,565 24.698 4.17%
2019-03-22 0 0.024 0.023 0.024 0.024 0.025 34,640,000 842,240 0.0243 24.00 23.00 24.00 24.00 25.00 34,640 24.314 0.00%
2019-03-21 0 0.024 0.023 0.024 0.024 0.026 34,665,000 858,700 0.0248 24.00 23.00 24.00 24.00 26.00 34,665 24.771 -7.69%
2019-03-20 0 0.026 0.025 0.026 0.025 0.026 5,529,000 138,469 0.0250 26.00 25.00 26.00 25.00 26.00 5,529 25.044 0.00%
2019-03-19 0 0.026 0.025 0.026 0.025 0.026 7,066,000 178,185 0.0252 26.00 25.00 26.00 25.00 26.00 7,066 25.217 4.00%
2019-03-18 0 0.025 0.025 0.026 0.025 0.028 15,951,000 418,546 0.0262 25.00 25.00 26.00 25.00 28.00 15,951 26.239 -3.85%
2019-03-15 0 0.026 0.026 0.027 0.026 0.027 22,350,000 597,020 0.0267 26.00 26.00 27.00 26.00 27.00 22,350 26.712 4.00%
2019-03-14 0 0.025 0.025 0.026 0.024 0.028 114,651,000 3,010,802 0.0263 25.00 25.00 26.00 24.00 28.00 114,651 26.261 4.17%
2019-03-13 0 0.024 0.024 0.025 0.024 0.026 25,990,000 647,900 0.0249 24.00 24.00 25.00 24.00 26.00 25,990 24.929 -7.69%
2019-03-12 0 0.026 0.025 0.026 0.025 0.028 38,335,000 1,007,480 0.0263 26.00 25.00 26.00 25.00 28.00 38,335 26.281 4.00%
2019-03-11 0 0.025 0.024 0.025 0.024 0.025 2,960,000 73,400 0.0248 25.00 24.00 25.00 24.00 25.00 2,960 24.797 4.17%
2019-03-08 0 0.024 0.024 0.025 0.024 0.028 59,672,200 1,583,680 0.0265 24.00 24.00 25.00 24.00 28.00 59,672 26.540 -4.00%
2019-03-07 0 0.025 0.023 0.025 0.023 0.025 37,762,000 888,754 0.0235 25.00 23.00 25.00 23.00 25.00 37,762 23.536 8.70%
2019-03-06 0 0.023 0.022 0.023 0.022 0.023 10,635,000 243,915 0.0229 23.00 22.00 23.00 22.00 23.00 10,635 22.935 0.00%
2019-03-05 0 0.023 0.022 0.023 0.022 0.024 16,565,000 386,250 0.0233 23.00 22.00 23.00 22.00 24.00 16,565 23.317 0.00%
2019-03-04 0 0.023 0.023 0.024 0.023 0.024 2,295,000 52,730 0.0230 23.00 23.00 24.00 23.00 24.00 2,295 22.976 0.00%
2019-03-01 0 0.023 0.022 0.023 0.022 0.024 13,468,000 309,646 0.0230 23.00 22.00 23.00 22.00 24.00 13,468 22.991 0.00%
2019-02-28 0 0.023 0.022 0.023 0.022 0.024 13,370,000 307,530 0.0230 23.00 22.00 23.00 22.00 24.00 13,370 23.001 0.00%
2019-02-27 0 0.023 0.023 0.024 0.023 0.024 6,720,000 159,520 0.0237 23.00 23.00 24.00 23.00 24.00 6,720 23.738 -4.17%
2019-02-26 0 0.024 0.023 0.024 0.024 0.025 10,480,000 251,330 0.0240 24.00 23.00 24.00 24.00 25.00 10,480 23.982 0.00%
2019-02-25 0 0.024 0.023 0.024 0.022 0.024 9,234,000 212,070 0.0230 24.00 23.00 24.00 22.00 24.00 9,234 22.966 4.35%
2019-02-22 0 0.023 0.023 0.024 0.023 0.024 9,480,000 227,120 0.0240 23.00 23.00 24.00 23.00 24.00 9,480 23.958 -4.17%
2019-02-21 0 0.024 0.023 0.024 0.023 0.024 9,040,000 214,960 0.0238 24.00 23.00 24.00 23.00 24.00 9,040 23.779 4.35%
2019-02-20 0 0.023 0.023 0.024 0.023 0.024 5,287,000 126,522 0.0239 23.00 23.00 24.00 23.00 24.00 5,287 23.931 -4.17%
2019-02-19 0 0.024 0.023 0.024 0.022 0.024 4,280,000 102,070 0.0238 24.00 23.00 24.00 22.00 24.00 4,280 23.848 4.35%
2019-02-18 0 0.023 0.023 0.024 0.022 0.023 7,676,000 175,834 0.0229 23.00 23.00 24.00 22.00 23.00 7,676 22.907 0.00%
2019-02-15 0 0.023 0.022 0.023 0.023 0.023 1,641,000 37,735 0.0230 23.00 22.00 23.00 23.00 23.00 1,641 22.995 0.00%
2019-02-14 0 0.023 0.022 0.023 0.022 0.023 9,080,000 207,840 0.0229 23.00 22.00 23.00 22.00 23.00 9,080 22.890 4.55%
2019-02-13 0 0.022 0.022 0.023 0.022 0.023 10,855,000 243,495 0.0224 22.00 22.00 23.00 22.00 23.00 10,855 22.432 0.00%
2019-02-12 0 0.022 0.022 0.023 0.022 0.023 12,116,000 274,322 0.0226 22.00 22.00 23.00 22.00 23.00 12,116 22.641 -4.35%
2019-02-11 0 0.023 0.022 0.023 0.022 0.023 12,630,000 289,710 0.0229 23.00 22.00 23.00 22.00 23.00 12,630 22.938 0.00%
2019-02-08 0 0.023 0.022 0.023 0.022 0.023 10,422,000 229,276 0.0220 23.00 22.00 23.00 22.00 23.00 10,422 21.999 4.55%
2019-02-04 0 0.022 0.022 0.023 0.022 0.023 27,200,000 602,720 0.0222 22.00 22.00 23.00 22.00 23.00 27,200 22.159 0.00%
2019-02-01 0 0.022 0.022 0.023 0.022 0.023 9,638,000 219,656 0.0228 22.00 22.00 23.00 22.00 23.00 9,638 22.791 0.00%
2019-01-31 0 0.022 0.022 0.023 0.022 0.022 667,050 14,339 0.0215 22.00 22.00 23.00 22.00 22.00 667 21.496 -4.35%
2019-01-30 0 0.023 0.022 0.023 0.022 0.023 5,750,000 131,480 0.0229 23.00 22.00 23.00 22.00 23.00 5,750 22.866 4.55%
2019-01-29 0 0.022 0.022 0.023 0.022 0.022 15,041,000 330,895 0.0220 22.00 22.00 23.00 22.00 22.00 15,041 22.000 0.00%
2019-01-28 0 0.022 0.022 0.023 0.022 0.023 3,560,000 78,560 0.0221 22.00 22.00 23.00 22.00 23.00 3,560 22.067 0.00%
2019-01-25 0 0.022 0.022 0.023 - - 0 0 - 22.00 22.00 23.00 - - 0 - 0.00%
2019-01-24 0 0.022 0.022 0.023 0.022 0.023 44,090,000 972,050 0.0220 22.00 22.00 23.00 22.00 23.00 44,090 22.047 -4.35%
2019-01-23 0 0.023 0.023 0.024 0.023 0.024 5,445,000 125,290 0.0230 23.00 23.00 24.00 23.00 24.00 5,445 23.010 0.00%
2019-01-22 0 0.023 0.022 0.023 0.022 0.023 12,725,000 288,445 0.0227 23.00 22.00 23.00 22.00 23.00 12,725 22.668 4.55%
2019-01-21 0 0.022 0.022 0.023 0.022 0.023 11,800,000 270,720 0.0229 22.00 22.00 23.00 22.00 23.00 11,800 22.942 0.00%
2019-01-18 0 0.022 0.022 0.023 0.022 0.023 16,795,000 373,450 0.0222 22.00 22.00 23.00 22.00 23.00 16,795 22.236 0.00%
2019-01-17 0 0.022 0.022 0.023 0.022 0.023 9,500,000 218,320 0.0230 22.00 22.00 23.00 22.00 23.00 9,500 22.981 0.00%
2019-01-16 0 0.022 0.022 0.023 0.022 0.023 12,130,000 278,890 0.0230 22.00 22.00 23.00 22.00 23.00 12,130 22.992 -4.35%
2019-01-15 0 0.023 0.022 0.023 0.022 0.023 20,289,000 459,993 0.0227 23.00 22.00 23.00 22.00 23.00 20,289 22.672 4.55%
2019-01-14 0 0.022 0.022 0.023 0.022 0.024 45,920,000 1,069,400 0.0233 22.00 22.00 23.00 22.00 24.00 45,920 23.288 -8.33%
2019-01-11 0 0.024 0.024 0.025 0.024 0.025 11,320,000 271,760 0.0240 24.00 24.00 25.00 24.00 25.00 11,320 24.007 -4.00%
2019-01-10 0 0.025 0.024 0.025 0.024 0.025 9,520,000 235,680 0.0248 25.00 24.00 25.00 24.00 25.00 9,520 24.756 4.17%
2019-01-09 0 0.024 0.024 0.025 0.024 0.025 8,720,000 215,045 0.0247 24.00 24.00 25.00 24.00 25.00 8,720 24.661 0.00%
2019-01-08 0 0.024 0.024 0.025 0.024 0.025 9,840,000 245,880 0.0250 24.00 24.00 25.00 24.00 25.00 9,840 24.988 -4.00%
2019-01-07 0 0.025 0.024 0.025 0.024 0.025 18,640,000 449,920 0.0241 25.00 24.00 25.00 24.00 25.00 18,640 24.137 4.17%
2019-01-04 0 0.024 0.024 0.025 0.024 0.025 22,510,000 544,895 0.0242 24.00 24.00 25.00 24.00 25.00 22,510 24.207 -4.00%
2019-01-03 0 0.025 0.024 0.025 0.024 0.026 19,815,600 492,316 0.0248 25.00 24.00 25.00 24.00 26.00 19,816 24.845 0.00%
2019-01-02 0 0.025 0.025 0.026 0.025 0.027 12,570,000 326,680 0.0260 25.00 25.00 26.00 25.00 27.00 12,570 25.989 -7.41%
2018-12-31 0 0.027 0.026 0.027 0.026 0.027 862,200 22,324 0.0259 27.00 26.00 27.00 26.00 27.00 862 25.892 3.85%
2018-12-28 0 0.026 0.025 0.026 0.025 0.026 205,000 5,180 0.0253 26.00 25.00 26.00 25.00 26.00 205 25.268 4.00%
2018-12-27 0 0.025 0.025 0.026 0.025 0.026 25,265,000 648,400 0.0257 25.00 25.00 26.00 25.00 26.00 25,265 25.664 -3.85%
2018-12-24 0 0.026 0.025 0.026 0.025 0.026 10,121,000 253,140 0.0250 26.00 25.00 26.00 25.00 26.00 10,121 25.011 4.00%
2018-12-21 0 0.025 0.025 0.026 0.025 0.026 15,840,000 402,040 0.0254 25.00 25.00 26.00 25.00 26.00 15,840 25.381 0.00%
2018-12-20 0 0.025 0.025 0.026 0.025 0.026 30,445,000 781,085 0.0257 25.00 25.00 26.00 25.00 26.00 30,445 25.656 0.00%
2018-12-19 0 0.025 0.025 0.026 0.025 0.027 42,060,000 1,065,400 0.0253 25.00 25.00 26.00 25.00 27.00 42,060 25.330 -3.85%
2018-12-18 0 0.026 0.026 0.027 0.026 0.028 24,480,000 644,640 0.0263 26.00 26.00 27.00 26.00 28.00 24,480 26.333 -3.70%
2018-12-17 0 0.027 0.027 0.028 0.027 0.028 9,320,000 258,280 0.0277 27.00 27.00 28.00 27.00 28.00 9,320 27.712 -3.57%
2018-12-14 0 0.028 0.028 0.029 0.028 0.029 7,240,000 203,200 0.0281 28.00 28.00 29.00 28.00 29.00 7,240 28.066 -3.45%
2018-12-13 0 0.029 0.028 0.029 0.028 0.029 13,238,000 381,964 0.0289 29.00 28.00 29.00 28.00 29.00 13,238 28.854 3.57%
2018-12-12 0 0.028 0.028 0.029 0.027 0.029 17,730,000 491,410 0.0277 28.00 28.00 29.00 27.00 29.00 17,730 27.716 3.70%
2018-12-11 0 0.027 0.027 0.028 0.026 0.028 25,639,000 692,899 0.0270 27.00 27.00 28.00 26.00 28.00 25,639 27.025 3.85%
2018-12-10 0 0.026 0.026 0.027 0.025 0.027 29,690,000 769,430 0.0259 26.00 26.00 27.00 25.00 27.00 29,690 25.915 4.00%
2018-12-07 0 0.025 0.025 0.026 0.025 0.027 61,320,000 1,584,760 0.0258 25.00 25.00 26.00 25.00 27.00 61,320 25.844 -3.85%
2018-12-06 0 0.026 0.026 0.027 0.026 0.027 47,990,000 1,262,080 0.0263 26.00 26.00 27.00 26.00 27.00 47,990 26.299 0.00%
2018-12-05 0 0.026 0.026 0.028 0.026 0.027 38,280,000 1,033,320 0.0270 26.00 26.00 28.00 26.00 27.00 38,280 26.994 0.00%
2018-12-04 0 0.026 0.026 0.027 0.026 0.028 11,240,000 303,040 0.0270 26.00 26.00 27.00 26.00 28.00 11,240 26.961 -3.70%
2018-12-03 0 0.027 0.027 0.028 0.026 0.028 36,564,000 983,072 0.0269 27.00 27.00 28.00 26.00 28.00 36,564 26.886 3.85%
2018-11-30 0 0.026 0.026 0.027 0.025 0.027 20,301,760 525,406 0.0259 26.00 26.00 27.00 25.00 27.00 20,302 25.880 4.00%
2018-11-29 0 0.025 0.025 0.026 0.025 0.026 20,065,000 513,180 0.0256 25.00 25.00 26.00 25.00 26.00 20,065 25.576 0.00%
2018-11-28 0 0.025 0.025 0.026 0.025 0.026 11,200,000 290,680 0.0260 25.00 25.00 26.00 25.00 26.00 11,200 25.954 0.00%
2018-11-27 0 0.025 0.025 0.026 0.025 0.026 10,455,000 269,820 0.0258 25.00 25.00 26.00 25.00 26.00 10,455 25.808 4.17%
2018-11-26 0 0.024 0.024 0.025 0.023 0.025 30,855,000 730,485 0.0237 24.00 24.00 25.00 23.00 25.00 30,855 23.675 4.35%
2018-11-23 0 0.023 0.023 0.024 0.022 0.024 9,800,000 224,600 0.0229 23.00 23.00 24.00 22.00 24.00 9,800 22.918 4.55%
2018-11-22 0 0.022 0.022 0.023 0.022 0.024 29,497,000 676,576 0.0229 22.00 22.00 23.00 22.00 24.00 29,497 22.937 -4.35%
2018-11-21 0 0.023 0.023 0.024 0.022 0.024 12,930,200 287,927 0.0223 23.00 23.00 24.00 22.00 24.00 12,930 22.268 4.55%
2018-11-20 0 0.022 0.022 0.024 0.021 0.024 28,473,000 635,756 0.0223 22.00 22.00 24.00 21.00 24.00 28,473 22.328 4.76%
2018-11-19 0 0.021 0.021 0.022 0.021 0.022 10,537,000 231,255 0.0219 21.00 21.00 22.00 21.00 22.00 10,537 21.947 0.00%
2018-11-16 0 0.021 0.021 0.022 0.021 0.022 10,040,000 219,560 0.0219 21.00 21.00 22.00 21.00 22.00 10,040 21.869 0.00%
2018-11-15 0 0.021 0.021 0.022 0.021 0.022 16,489,660 360,656 0.0219 21.00 21.00 22.00 21.00 22.00 16,490 21.872 -4.55%
2018-11-14 0 0.022 0.022 0.023 0.022 0.023 48,088,000 1,078,229 0.0224 22.00 22.00 23.00 22.00 23.00 48,088 22.422 -4.35%
2018-11-13 0 0.023 0.023 0.024 0.023 0.024 9,040,000 216,920 0.0240 23.00 23.00 24.00 23.00 24.00 9,040 23.996 0.00%
2018-11-12 0 0.023 0.023 0.024 0.023 0.024 34,757,000 833,711 0.0240 23.00 23.00 24.00 23.00 24.00 34,757 23.987 -4.17%
2018-11-09 0 0.024 0.024 0.025 0.024 0.025 15,716,000 391,860 0.0249 24.00 24.00 25.00 24.00 25.00 15,716 24.934 -4.00%
2018-11-08 0 0.025 0.025 0.027 0.025 0.026 9,640,000 250,520 0.0260 25.00 25.00 27.00 25.00 26.00 9,640 25.988 0.00%
2018-11-07 0 0.025 0.025 0.026 0.025 0.026 13,058,000 330,378 0.0253 25.00 25.00 26.00 25.00 26.00 13,058 25.301 0.00%
2018-11-06 0 0.025 0.025 0.026 0.024 0.026 19,565,000 488,865 0.0250 25.00 25.00 26.00 24.00 26.00 19,565 24.987 0.00%
2018-11-05 0 0.025 0.025 0.026 0.025 0.027 29,343,200 767,292 0.0261 25.00 25.00 26.00 25.00 27.00 29,343 26.149 -3.85%
2018-11-02 0 0.026 0.026 0.027 0.026 0.027 9,325,500 250,744 0.0269 26.00 26.00 27.00 26.00 27.00 9,325 26.888 0.00%
2018-11-01 0 0.026 0.026 0.027 0.026 0.027 9,680,000 261,200 0.0270 26.00 26.00 27.00 26.00 27.00 9,680 26.983 0.00%
2018-10-31 0 0.026 0.026 0.027 0.026 0.027 12,835,000 338,460 0.0264 26.00 26.00 27.00 26.00 27.00 12,835 26.370 4.00%
2018-10-30 0 0.025 0.025 0.026 0.025 0.026 34,650,000 910,760 0.0263 25.00 25.00 26.00 25.00 26.00 34,650 26.285 -3.85%
2018-10-29 0 0.026 0.026 0.027 0.026 0.027 11,840,000 319,320 0.0270 26.00 26.00 27.00 26.00 27.00 11,840 26.970 0.00%
2018-10-26 0 0.026 0.025 0.026 0.025 0.027 62,811,000 1,633,500 0.0260 26.00 25.00 26.00 25.00 27.00 62,811 26.007 8.33%
2018-10-25 0 0.024 0.025 0.027 0.024 0.027 94,165,000 2,459,790 0.0261 24.00 25.00 27.00 24.00 27.00 94,165 26.122 4.35%
2018-10-24 0 0.023 0.024 0.027 0.023 0.027 102,195,000 2,593,260 0.0254 23.00 24.00 27.00 23.00 27.00 102,195 25.376 -4.17%
2018-10-23 0 0.024 0.024 0.025 0.024 0.025 29,503,200 734,770 0.0249 24.00 24.00 25.00 24.00 25.00 29,503 24.905 -4.00%
2018-10-22 0 0.025 0.025 0.026 0.025 0.025 9,480,000 237,000 0.0250 25.00 25.00 26.00 25.00 25.00 9,480 25.000 4.17%
2018-10-19 0 0.024 0.024 0.026 0.024 0.025 9,043,000 224,737 0.0249 24.00 24.00 26.00 24.00 25.00 9,043 24.852 0.00%
2018-10-18 0 0.024 0.023 0.024 0.023 0.025 27,135,000 651,420 0.0240 24.00 23.00 24.00 23.00 25.00 27,135 24.007 4.35%
2018-10-16 0 0.023 0.023 0.024 0.023 0.025 146,213,500 3,447,650 0.0236 23.00 23.00 24.00 23.00 25.00 146,213 23.580 0.00%
2018-10-15 0 0.023 0.023 0.025 0.023 0.025 54,788,000 1,314,000 0.0240 23.00 23.00 25.00 23.00 25.00 54,788 23.983 4.55%
2018-10-12 0 0.022 0.022 0.023 0.022 0.025 143,250,000 3,382,000 0.0236 22.00 22.00 23.00 22.00 25.00 143,250 23.609 0.00%
2018-10-11 0 0.022 0.022 0.023 0.022 0.025 56,589,600 1,336,672 0.0236 22.00 22.00 23.00 22.00 25.00 56,590 23.620 -12.00%
2018-10-10 0 0.025 0.025 0.026 0.025 0.026 17,159,000 434,140 0.0253 25.00 25.00 26.00 25.00 26.00 17,159 25.301 0.00%
2018-10-09 0 0.025 0.025 0.026 0.025 0.026 12,102,360 311,413 0.0257 25.00 25.00 26.00 25.00 26.00 12,102 25.732 0.00%
2018-10-08 0 0.025 0.025 0.026 0.024 0.027 81,810,000 2,107,100 0.0258 25.00 25.00 26.00 24.00 27.00 81,810 25.756 4.17%
2018-10-05 0 0.024 0.025 0.026 0.024 0.026 68,726,000 1,726,876 0.0251 24.00 25.00 26.00 24.00 26.00 68,726 25.127 0.00%
2018-10-04 0 0.024 0.024 0.025 0.024 0.027 46,370,000 1,184,180 0.0255 24.00 24.00 25.00 24.00 27.00 46,370 25.538 -4.00%
2018-10-03 0 0.025 0.025 0.026 0.024 0.028 86,020,000 2,213,620 0.0257 25.00 25.00 26.00 24.00 28.00 86,020 25.734 -7.41%
2018-10-02 0 0.027 0.027 0.028 0.027 0.030 73,302,000 2,097,915 0.0286 27.00 27.00 28.00 27.00 30.00 73,302 28.620 -3.57%
2018-09-28 0 0.028 0.028 0.029 0.025 0.029 101,257,160 2,822,427 0.0279 28.00 28.00 29.00 25.00 29.00 101,257 27.874 12.00%
2018-09-27 0 0.025 0.025 0.026 0.024 0.026 67,644,000 1,719,240 0.0254 25.00 25.00 26.00 24.00 26.00 67,644 25.416 4.17%
2018-09-26 0 0.024 0.024 0.025 0.024 0.025 11,470,000 285,640 0.0249 24.00 24.00 25.00 24.00 25.00 11,470 24.903 0.00%
2018-09-24 0 0.024 0.024 0.025 0.024 0.025 44,454,000 1,083,918 0.0244 24.00 24.00 25.00 24.00 25.00 44,454 24.383 -4.00%
2018-09-21 0 0.025 0.024 0.025 0.023 0.025 98,723,200 2,415,144 0.0245 25.00 24.00 25.00 23.00 25.00 98,723 24.464 8.70%
2018-09-20 0 0.023 0.024 0.025 0.023 0.025 19,270,000 468,480 0.0243 23.00 24.00 25.00 23.00 25.00 19,270 24.311 -4.17%
2018-09-19 0 0.024 0.024 0.025 0.024 0.025 19,010,000 470,740 0.0248 24.00 24.00 25.00 24.00 25.00 19,010 24.763 4.35%
2018-09-18 0 0.023 0.024 0.026 0.022 0.025 84,835,000 2,058,175 0.0243 23.00 24.00 26.00 22.00 25.00 84,835 24.261 0.00%
2018-09-17 0 0.023 0.023 0.024 0.022 0.024 45,375,000 1,047,790 0.0231 23.00 23.00 24.00 22.00 24.00 45,375 23.092 0.00%
2018-09-14 0 0.023 0.023 0.024 0.019 0.024 65,880,000 1,503,440 0.0228 23.00 23.00 24.00 19.00 24.00 65,880 22.821 21.05%
2018-09-13 0 0.019 0.019 0.021 0.019 0.021 14,660,000 288,755 0.0197 19.00 19.00 21.00 19.00 21.00 14,660 19.697 0.00%
2018-09-12 0 0.019 0.019 0.021 0.019 0.021 54,830,000 1,106,710 0.0202 19.00 19.00 21.00 19.00 21.00 54,830 20.184 -9.52%
2018-09-11 0 0.021 0.021 0.022 0.021 0.024 53,430,000 1,176,070 0.0220 21.00 21.00 22.00 21.00 24.00 53,430 22.011 -12.50%
2018-09-10 0 0.024 0.023 0.024 0.023 0.025 65,067,000 1,554,516 0.0239 24.00 23.00 24.00 23.00 25.00 65,067 23.891 9.09%
2018-09-07 0 0.022 0.023 0.024 0.021 0.024 169,303,000 3,850,374 0.0227 22.00 23.00 24.00 21.00 24.00 169,303 22.743 10.00%
2018-09-06 0 0.020 0.022 0.023 0.020 0.023 118,197,000 2,531,564 0.0214 20.00 22.00 23.00 20.00 23.00 118,197 21.418 11.11%
2018-09-05 0 0.018 0.018 0.021 0.018 0.022 78,280,000 1,587,480 0.0203 18.00 18.00 21.00 18.00 22.00 78,280 20.280 0.00%
2018-09-04 0 0.018 0.018 0.022 0.016 0.022 94,787,000 1,886,084 0.0199 18.00 18.00 22.00 16.00 22.00 94,787 19.898 12.50%
2018-09-03 0 0.016 0.017 0.021 0.015 0.021 72,450,000 1,343,560 0.0185 16.00 17.00 21.00 15.00 21.00 72,450 18.545 -5.88%
2018-08-31 0 0.017 0.018 0.019 0.015 0.021 303,655,000 5,288,355 0.0174 17.00 18.00 19.00 15.00 21.00 303,655 17.416 30.77%
2018-08-30 0 0.013 0.013 0.014 0.013 0.015 41,620,000 581,880 0.0140 13.00 13.00 14.00 13.00 15.00 41,620 13.981 0.00%
2018-08-29 0 0.013 0.013 0.014 0.013 0.014 14,520,000 193,760 0.0133 13.00 13.00 14.00 13.00 14.00 14,520 13.344 0.00%
2018-08-28 0 0.013 0.012 0.013 0.012 0.013 20,840,000 270,880 0.0130 13.00 12.00 13.00 12.00 13.00 20,840 12.998 8.33%
2018-08-27 0 0.012 0.012 0.013 0.012 0.013 9,830,000 118,700 0.0121 12.00 12.00 13.00 12.00 13.00 9,830 12.075 0.00%
2018-08-24 0 0.012 0.012 0.013 0.012 0.012 6,084,400 72,906 0.0120 12.00 12.00 13.00 12.00 12.00 6,084 11.982 -7.69%
2018-08-23 0 0.013 0.012 0.013 0.013 0.013 40,000 520 0.0130 13.00 12.00 13.00 13.00 13.00 40 13.000 8.33%
2018-08-22 0 0.012 0.012 0.013 0.012 0.012 80,000 960 0.0120 12.00 12.00 13.00 12.00 12.00 80 12.000 -7.69%
2018-08-21 0 0.013 0.012 0.013 0.013 0.013 5,980,000 77,680 0.0130 13.00 12.00 13.00 13.00 13.00 5,980 12.990 0.00%
2018-08-20 0 0.013 0.012 0.013 0.013 0.013 20,415,000 265,380 0.0130 13.00 12.00 13.00 13.00 13.00 20,415 12.999 0.00%
2018-08-17 0 0.013 0.012 0.013 0.012 0.013 2,120,000 27,160 0.0128 13.00 12.00 13.00 12.00 13.00 2,120 12.811 0.00%
2018-08-16 0 0.013 0.012 0.013 0.011 0.013 18,666,000 232,902 0.0125 13.00 12.00 13.00 11.00 13.00 18,666 12.477 8.33%
2018-08-15 0 0.012 0.012 0.013 0.011 0.012 26,665,000 310,570 0.0116 12.00 12.00 13.00 11.00 12.00 26,665 11.647 0.00%
2018-08-14 0 0.012 0.011 0.012 0.011 0.012 10,080,000 120,560 0.0120 12.00 11.00 12.00 11.00 12.00 10,080 11.960 0.00%
2018-08-13 0 0.012 0.011 0.012 0.011 0.012 8,950,000 105,620 0.0118 12.00 11.00 12.00 11.00 12.00 8,950 11.801 0.00%
2018-08-10 0 0.012 0.012 0.013 0.011 0.013 15,880,000 190,560 0.0120 12.00 12.00 13.00 11.00 13.00 15,880 12.000 -7.69%
2018-08-09 0 0.013 0.012 0.013 0.011 0.013 57,940,000 697,020 0.0120 13.00 12.00 13.00 11.00 13.00 57,940 12.030 18.18%
2018-08-08 0 0.011 0.011 0.012 0.011 0.012 5,367,000 62,190 0.0116 11.00 11.00 12.00 11.00 12.00 5,367 11.587 -8.33%
2018-08-07 0 0.012 0.012 0.013 0.012 0.012 9,411,000 112,770 0.0120 12.00 12.00 13.00 12.00 12.00 9,411 11.983 0.00%
2018-08-06 0 0.012 0.011 0.013 0.011 0.012 8,230,000 97,595 0.0119 12.00 11.00 13.00 11.00 12.00 8,230 11.858 9.09%
2018-08-03 0 0.011 0.011 0.013 0.011 0.012 18,631,000 218,955 0.0118 11.00 11.00 13.00 11.00 12.00 18,631 11.752 -8.33%
2018-08-02 0 0.012 0.011 0.012 0.011 0.012 15,200,000 180,000 0.0118 12.00 11.00 12.00 11.00 12.00 15,200 11.842 0.00%
2018-08-01 0 0.012 0.012 0.013 0.012 0.013 33,080,000 403,960 0.0122 12.00 12.00 13.00 12.00 13.00 33,080 12.212 0.00%
2018-07-31 0 0.012 0.012 0.013 0.012 0.015 130,167,200 1,678,072 0.0129 12.00 12.00 13.00 12.00 15.00 130,167 12.892 -14.29%
2018-07-30 0 0.014 0.014 0.015 0.013 0.017 186,523,000 2,758,996 0.0148 14.00 14.00 15.00 13.00 17.00 186,523 14.792 -17.65%
2018-07-27 0 0.017 0.016 0.017 0.016 0.017 6,720,000 112,240 0.0167 17.00 16.00 17.00 16.00 17.00 6,720 16.702 0.00%
2018-07-26 0 0.017 0.017 0.018 0.017 0.017 451,000 7,634 0.0169 17.00 17.00 18.00 17.00 17.00 451 16.927 0.00%
2018-07-25 0 0.017 0.017 0.018 0.017 0.017 2,195,000 37,090 0.0169 17.00 17.00 18.00 17.00 17.00 2,195 16.897 0.00%
2018-07-24 0 0.017 0.016 0.017 0.016 0.018 3,760,000 64,200 0.0171 17.00 16.00 17.00 16.00 18.00 3,760 17.074 6.25%
2018-07-23 0 0.016 0.016 0.017 0.016 0.017 690,000 11,030 0.0160 16.00 16.00 17.00 16.00 17.00 690 15.986 -5.88%
2018-07-20 0 0.017 0.017 0.018 0.017 0.017 2,260,000 38,280 0.0169 17.00 17.00 18.00 17.00 17.00 2,260 16.938 0.00%
2018-07-19 0 0.017 0.016 0.017 0.016 0.018 8,695,000 147,713 0.0170 17.00 16.00 17.00 16.00 18.00 8,695 16.988 0.00%
2018-07-18 0 0.017 0.016 0.017 0.016 0.018 9,582,000 163,948 0.0171 17.00 16.00 17.00 16.00 18.00 9,582 17.110 0.00%
2018-07-17 0 0.017 0.017 0.018 0.017 0.018 2,808,880 47,777 0.0170 17.00 17.00 18.00 17.00 18.00 2,809 17.009 0.00%
2018-07-16 0 0.017 0.017 0.018 0.017 0.018 8,080,000 139,560 0.0173 17.00 17.00 18.00 17.00 18.00 8,080 17.272 -5.56%
2018-07-13 0 0.018 0.018 0.019 0.018 0.018 2,833,000 50,832 0.0179 18.00 18.00 19.00 18.00 18.00 2,833 17.943 0.00%
2018-07-12 0 0.018 0.018 0.020 0.017 0.018 8,307,600 146,598 0.0176 18.00 18.00 20.00 17.00 18.00 8,308 17.646 5.88%
2018-07-11 0 0.017 0.017 0.018 0.017 0.017 3,320,000 56,440 0.0170 17.00 17.00 18.00 17.00 17.00 3,320 17.000 0.00%
2018-07-10 0 0.017 0.017 0.018 0.017 0.018 2,204,000 38,262 0.0174 17.00 17.00 18.00 17.00 18.00 2,204 17.360 0.00%
2018-07-09 0 0.017 0.017 0.018 0.017 0.017 1,000,000 17,000 0.0170 17.00 17.00 18.00 17.00 17.00 1,000 17.000 -5.56%
2018-07-06 0 0.018 0.017 0.018 0.018 0.018 9,180,000 165,000 0.0180 18.00 17.00 18.00 18.00 18.00 9,180 17.974 0.00%
2018-07-05 0 0.018 0.017 0.018 0.016 0.018 36,920,000 655,480 0.0178 18.00 17.00 18.00 16.00 18.00 36,920 17.754 5.88%
2018-07-04 0 0.017 0.017 0.018 - - 0 0 - 17.00 17.00 18.00 - - 0 - 0.00%
2018-07-03 0 0.017 0.017 0.018 0.016 0.018 6,420,000 114,640 0.0179 17.00 17.00 18.00 16.00 18.00 6,420 17.857 0.00%
2018-06-29 0 0.017 0.017 0.018 - - 11,000 182 0.0165 17.00 17.00 18.00 - - 11 16.545 0.00%
2018-06-28 0 0.017 0.016 0.018 0.016 0.017 4,280,000 70,480 0.0165 17.00 16.00 18.00 16.00 17.00 4,280 16.467 0.00%
2018-06-27 0 0.017 0.016 0.017 0.017 0.018 25,480,000 439,600 0.0173 17.00 16.00 17.00 17.00 18.00 25,480 17.253 0.00%
2018-06-26 0 0.017 0.017 0.018 0.016 0.018 49,025,000 837,700 0.0171 17.00 17.00 18.00 16.00 18.00 49,025 17.087 -5.56%
2018-06-25 0 0.018 0.018 0.019 0.018 0.018 441,000 7,933 0.0180 18.00 18.00 19.00 18.00 18.00 441 17.989 0.00%
2018-06-22 0 0.018 0.018 0.019 0.018 0.018 2,925,000 52,630 0.0180 18.00 18.00 19.00 18.00 18.00 2,925 17.993 0.00%
2018-06-21 0 0.018 0.017 0.018 0.017 0.018 44,980,000 804,040 0.0179 18.00 17.00 18.00 17.00 18.00 44,980 17.876 -5.26%
2018-06-20 0 0.019 0.018 0.019 0.018 0.019 1,645,000 31,185 0.0190 19.00 18.00 19.00 18.00 19.00 1,645 18.957 5.56%
2018-06-19 0 0.018 0.018 0.019 0.018 0.019 3,656,000 68,554 0.0188 18.00 18.00 19.00 18.00 19.00 3,656 18.751 -5.26%
2018-06-15 0 0.019 0.019 0.020 0.019 0.019 3,000,000 57,000 0.0190 19.00 19.00 20.00 19.00 19.00 3,000 19.000 -5.00%
2018-06-14 0 0.020 0.019 0.020 0.019 0.020 11,760,000 224,040 0.0191 20.00 19.00 20.00 19.00 20.00 11,760 19.051 5.26%
2018-06-13 0 0.019 0.018 0.019 0.018 0.019 24,740,000 469,910 0.0190 19.00 18.00 19.00 18.00 19.00 24,740 18.994 -5.00%
2018-06-12 0 0.020 0.019 0.020 - - 0 0 - 20.00 19.00 20.00 - - 0 - 0.00%
2018-06-11 0 0.020 0.019 0.020 0.019 0.020 2,961,000 56,274 0.0190 20.00 19.00 20.00 19.00 20.00 2,961 19.005 0.00%
2018-06-08 0 0.020 0.019 0.020 0.019 0.020 2,928,000 57,807 0.0197 20.00 19.00 20.00 19.00 20.00 2,928 19.743 0.00%
2018-06-07 0 0.020 0.019 0.020 - - 0 0 - 20.00 19.00 20.00 - - 0 - 0.00%
2018-06-06 0 0.020 0.019 0.020 0.019 0.020 20,245,000 384,900 0.0190 20.00 19.00 20.00 19.00 20.00 20,245 19.012 0.00%
2018-06-05 0 0.020 0.019 0.020 0.019 0.020 5,014,000 99,970 0.0199 20.00 19.00 20.00 19.00 20.00 5,014 19.938 0.00%
2018-06-04 0 0.020 0.019 0.021 0.020 0.020 13,000,000 260,000 0.0200 20.00 19.00 21.00 20.00 20.00 13,000 20.000 0.00%
2018-06-01 0 0.020 0.020 0.021 0.020 0.020 164,000 3,256 0.0199 20.00 20.00 21.00 20.00 20.00 164 19.854 0.00%
2018-05-31 0 0.020 0.020 0.021 0.019 0.021 825,000 15,955 0.0193 20.00 20.00 21.00 19.00 21.00 825 19.339 0.00%
2018-05-30 0 0.020 0.020 0.021 0.020 0.020 12,000,000 240,000 0.0200 20.00 20.00 21.00 20.00 20.00 12,000 20.000 0.00%
2018-05-29 0 0.020 0.020 0.021 0.020 0.021 3,485,000 71,210 0.0204 20.00 20.00 21.00 20.00 21.00 3,485 20.433 0.00%
2018-05-28 0 0.020 0.019 0.020 0.020 0.021 37,317,000 751,762 0.0201 20.00 19.00 20.00 20.00 21.00 37,317 20.145 -4.76%
2018-05-25 0 0.021 0.020 0.021 0.021 0.021 13,841,000 290,655 0.0210 21.00 20.00 21.00 21.00 21.00 13,841 21.000 5.00%
2018-05-24 0 0.020 0.020 0.021 0.020 0.021 27,640,000 580,040 0.0210 20.00 20.00 21.00 20.00 21.00 27,640 20.986 -4.76%
2018-05-23 0 0.021 0.020 0.021 0.021 0.021 25,012,000 525,182 0.0210 21.00 20.00 21.00 21.00 21.00 25,012 20.997 0.00%
2018-05-21 0 0.021 0.020 0.021 0.020 0.021 43,501,000 879,756 0.0202 21.00 20.00 21.00 20.00 21.00 43,501 20.224 0.00%
2018-05-18 0 0.021 0.020 0.021 0.020 0.021 19,764,000 401,140 0.0203 21.00 20.00 21.00 20.00 21.00 19,764 20.296 0.00%
2018-05-17 0 0.021 0.020 0.021 0.020 0.021 21,142,000 433,160 0.0205 21.00 20.00 21.00 20.00 21.00 21,142 20.488 5.00%
2018-05-16 0 0.020 0.020 0.021 0.020 0.020 8,643,800 172,458 0.0200 20.00 20.00 21.00 20.00 20.00 8,644 19.952 0.00%
2018-05-15 0 0.020 0.020 0.021 0.020 0.020 1,280,000 25,600 0.0200 20.00 20.00 21.00 20.00 20.00 1,280 20.000 0.00%
2018-05-14 0 0.020 0.020 0.021 0.020 0.020 232,726 4,132 0.0178 20.00 20.00 21.00 20.00 20.00 233 17.755 0.00%
2018-05-11 0 0.020 0.020 0.021 0.020 0.021 863,000 17,250 0.0200 20.00 20.00 21.00 20.00 21.00 863 19.988 -4.76%
2018-05-10 0 0.021 0.020 0.021 0.020 0.021 26,028,000 545,617 0.0210 21.00 20.00 21.00 20.00 21.00 26,028 20.963 5.00%
2018-05-09 0 0.020 0.020 0.021 0.020 0.020 479,000 8,969 0.0187 20.00 20.00 21.00 20.00 20.00 479 18.724 0.00%
2018-05-08 0 0.020 0.020 0.021 0.020 0.021 30,668,000 613,065 0.0200 20.00 20.00 21.00 20.00 21.00 30,668 19.990 0.00%
2018-05-07 0 0.020 0.020 0.021 0.020 0.021 16,018,000 330,068 0.0206 20.00 20.00 21.00 20.00 21.00 16,018 20.606 0.00%
2018-05-04 0 0.020 0.020 0.021 0.020 0.021 4,310,000 88,345 0.0205 20.00 20.00 21.00 20.00 21.00 4,310 20.498 0.00%
2018-05-03 0 0.020 0.020 0.021 0.020 0.021 21,700,000 455,100 0.0210 20.00 20.00 21.00 20.00 21.00 21,700 20.972 -4.76%
2018-05-02 0 0.021 0.021 0.022 0.021 0.021 4,535,000 95,160 0.0210 21.00 21.00 22.00 21.00 21.00 4,535 20.983 5.00%
2018-04-30 0 0.020 0.020 0.021 0.020 0.021 2,296,605 46,300 0.0202 20.00 20.00 21.00 20.00 21.00 2,297 20.160 0.00%
2018-04-27 0 0.020 0.020 0.021 0.020 0.021 17,670,000 369,680 0.0209 20.00 20.00 21.00 20.00 21.00 17,670 20.921 0.00%
2018-04-26 0 0.020 0.020 0.021 0.020 0.021 1,080,000 22,240 0.0206 20.00 20.00 21.00 20.00 21.00 1,080 20.593 -4.76%
2018-04-25 0 0.021 0.020 0.021 0.020 0.021 25,390,000 531,720 0.0209 21.00 20.00 21.00 20.00 21.00 25,390 20.942 0.00%
2018-04-24 0 0.021 0.021 0.022 0.021 0.021 4,412,000 92,389 0.0209 21.00 21.00 22.00 21.00 21.00 4,412 20.940 0.00%
2018-04-23 0 0.021 0.021 0.022 0.021 0.021 319,000 6,543 0.0205 21.00 21.00 22.00 21.00 21.00 319 20.511 0.00%
2018-04-20 0 0.021 0.021 0.023 0.021 0.023 18,457,000 405,976 0.0220 21.00 21.00 23.00 21.00 23.00 18,457 21.996 0.00%
2018-04-19 0 0.021 0.021 0.023 0.021 0.023 39,170,000 877,030 0.0224 21.00 21.00 23.00 21.00 23.00 39,170 22.390 0.00%
2018-04-18 0 0.021 0.021 0.022 0.021 0.022 7,360,000 159,560 0.0217 21.00 21.00 22.00 21.00 22.00 7,360 21.679 0.00%
2018-04-17 0 0.021 0.021 0.022 0.021 0.022 2,360,000 49,880 0.0211 21.00 21.00 22.00 21.00 22.00 2,360 21.136 -4.55%
2018-04-16 0 0.022 0.021 0.022 0.021 0.022 31,149,452 653,851 0.0210 22.00 21.00 22.00 21.00 22.00 31,149 20.991 4.76%
2018-04-13 0 0.021 0.021 0.022 0.021 0.024 47,265,000 1,064,546 0.0225 21.00 21.00 22.00 21.00 24.00 47,265 22.523 0.00%
2018-04-12 0 0.021 0.020 0.021 0.020 0.021 49,520,000 1,039,620 0.0210 21.00 20.00 21.00 20.00 21.00 49,520 20.994 5.00%
2018-04-11 0 0.020 0.020 0.021 0.020 0.021 11,847,000 247,260 0.0209 20.00 20.00 21.00 20.00 21.00 11,847 20.871 -4.76%
2018-04-10 0 0.021 0.020 0.021 0.020 0.021 10,810,000 220,110 0.0204 21.00 20.00 21.00 20.00 21.00 10,810 20.362 5.00%
2018-04-09 0 0.020 0.020 0.021 0.020 0.021 5,342,000 107,150 0.0201 20.00 20.00 21.00 20.00 21.00 5,342 20.058 0.00%
2018-04-06 0 0.020 0.020 0.021 0.020 0.021 61,858,500 1,296,011 0.0210 20.00 20.00 21.00 20.00 21.00 61,858 20.951 0.00%
2018-04-04 0 0.020 0.020 0.021 0.020 0.021 32,787,000 677,165 0.0207 20.00 20.00 21.00 20.00 21.00 32,787 20.653 -4.76%
2018-04-03 0 0.021 0.020 0.021 0.019 0.021 44,481,000 882,615 0.0198 21.00 20.00 21.00 19.00 21.00 44,481 19.843 10.53%
2018-03-29 0 0.019 0.019 0.020 0.019 0.020 17,345,000 346,030 0.0199 19.00 19.00 20.00 19.00 20.00 17,345 19.950 0.00%
2018-03-28 0 0.019 0.019 0.020 0.019 0.020 74,105,000 1,479,420 0.0200 19.00 19.00 20.00 19.00 20.00 74,105 19.964 -5.00%
2018-03-27 0 0.020 0.020 0.021 0.020 0.021 2,271,000 47,376 0.0209 20.00 20.00 21.00 20.00 21.00 2,271 20.861 0.00%
2018-03-26 0 0.020 0.020 0.021 0.020 0.020 10,280,000 205,600 0.0200 20.00 20.00 21.00 20.00 20.00 10,280 20.000 0.00%
2018-03-23 0 0.020 0.020 0.021 0.019 0.021 65,136,000 1,295,760 0.0199 20.00 20.00 21.00 19.00 21.00 65,136 19.893 -4.76%
2018-03-22 0 0.021 0.020 0.021 0.020 0.021 19,045,000 397,220 0.0209 21.00 20.00 21.00 20.00 21.00 19,045 20.857 0.00%
2018-03-21 0 0.021 0.021 0.022 0.020 0.021 23,242,500 487,382 0.0210 21.00 21.00 22.00 20.00 21.00 23,242 20.969 0.00%
2018-03-20 0 0.021 0.021 0.022 0.020 0.022 12,280,000 255,320 0.0208 21.00 21.00 22.00 20.00 22.00 12,280 20.792 -4.55%
2018-03-19 0 0.022 0.021 0.022 0.021 0.022 28,331,000 600,345 0.0212 22.00 21.00 22.00 21.00 22.00 28,331 21.190 0.00%
2018-03-16 0 0.022 0.022 0.023 0.022 0.022 7,755,000 170,440 0.0220 22.00 22.00 23.00 22.00 22.00 7,755 21.978 0.00%
2018-03-15 0 0.022 0.022 0.023 0.022 0.023 1,173,000 26,460 0.0226 22.00 22.00 23.00 22.00 23.00 1,173 22.558 -4.35%
2018-03-14 0 0.023 0.023 0.024 0.022 0.024 530,000 12,090 0.0228 23.00 23.00 24.00 22.00 24.00 530 22.811 -4.17%
2018-03-13 0 0.024 0.023 0.024 0.023 0.025 9,704,000 230,036 0.0237 24.00 23.00 24.00 23.00 25.00 9,704 23.705 0.00%
2018-03-12 0 0.024 0.023 0.024 0.023 0.024 19,156,000 456,179 0.0238 24.00 23.00 24.00 23.00 24.00 19,156 23.814 9.09%
2018-03-09 0 0.022 0.022 0.023 0.022 0.025 19,934,000 459,908 0.0231 22.00 22.00 23.00 22.00 25.00 19,934 23.072 -8.33%
2018-03-08 0 0.024 0.023 0.024 0.021 0.027 140,403,200 3,444,835 0.0245 24.00 23.00 24.00 21.00 27.00 140,403 24.535 14.29%
2018-03-07 0 0.021 0.021 0.022 0.021 0.022 29,205,000 634,915 0.0217 21.00 21.00 22.00 21.00 22.00 29,205 21.740 5.00%
2018-03-06 0 0.020 0.020 0.021 0.020 0.021 13,290,000 275,590 0.0207 20.00 20.00 21.00 20.00 21.00 13,290 20.737 0.00%
2018-03-05 0 0.020 0.019 0.020 0.019 0.020 9,820,000 193,820 0.0197 20.00 19.00 20.00 19.00 20.00 9,820 19.737 5.26%
2018-03-02 0 0.019 0.019 0.020 0.019 0.020 7,000,000 139,720 0.0200 19.00 19.00 20.00 19.00 20.00 7,000 19.960 -5.00%
2018-03-01 0 0.020 0.020 0.021 0.020 0.020 985,000 19,575 0.0199 20.00 20.00 21.00 20.00 20.00 985 19.873 0.00%
2018-02-28 0 0.020 0.020 0.021 0.020 0.021 4,140,000 82,780 0.0200 20.00 20.00 21.00 20.00 21.00 4,140 19.995 0.00%
2018-02-27 0 0.020 0.020 0.021 0.020 0.020 6,765,000 135,085 0.0200 20.00 20.00 21.00 20.00 20.00 6,765 19.968 0.00%
2018-02-26 0 0.020 0.020 0.021 0.020 0.021 11,016,000 220,910 0.0201 20.00 20.00 21.00 20.00 21.00 11,016 20.054 -4.76%
2018-02-23 0 0.021 0.020 0.021 0.020 0.021 8,890,000 181,740 0.0204 21.00 20.00 21.00 20.00 21.00 8,890 20.443 5.00%
2018-02-22 0 0.020 0.020 0.021 0.020 0.021 14,320,000 294,560 0.0206 20.00 20.00 21.00 20.00 21.00 14,320 20.570 0.00%
2018-02-21 0 0.020 0.020 0.021 0.020 0.021 11,120,000 229,680 0.0207 20.00 20.00 21.00 20.00 21.00 11,120 20.655 -4.76%
2018-02-20 0 0.021 0.020 0.022 0.020 0.025 73,320,000 1,578,890 0.0215 21.00 20.00 22.00 20.00 25.00 73,320 21.534 10.53%
2018-02-15 0 0.019 0.019 0.020 0.019 0.020 760,000 15,120 0.0199 19.00 19.00 20.00 19.00 20.00 760 19.895 0.00%
2018-02-14 0 0.019 0.019 0.020 0.018 0.019 12,230,000 226,130 0.0185 19.00 19.00 20.00 18.00 19.00 12,230 18.490 0.00%
2018-02-13 0 0.019 0.019 0.020 0.018 0.019 22,970,000 435,400 0.0190 19.00 19.00 20.00 18.00 19.00 22,970 18.955 0.00%
2018-02-12 0 0.019 0.018 0.019 0.018 0.019 841,000 15,738 0.0187 19.00 18.00 19.00 18.00 19.00 841 18.713 5.56%
2018-02-09 0 0.018 0.018 0.019 0.018 0.019 6,790,000 124,080 0.0183 18.00 18.00 19.00 18.00 19.00 6,790 18.274 -10.00%
2018-02-08 0 0.020 0.018 0.020 0.018 0.020 14,491,000 275,493 0.0190 20.00 18.00 20.00 18.00 20.00 14,491 19.011 0.00%
2018-02-07 0 0.020 0.019 0.020 0.018 0.020 43,301,000 814,901 0.0188 20.00 19.00 20.00 18.00 20.00 43,301 18.819 5.26%
2018-02-06 0 0.019 0.018 0.019 0.018 0.019 41,200,000 759,800 0.0184 19.00 18.00 19.00 18.00 19.00 41,200 18.442 -5.00%
2018-02-05 0 0.020 0.019 0.020 0.019 0.020 4,294,400 81,454 0.0190 20.00 19.00 20.00 19.00 20.00 4,294 18.967 0.00%
2018-02-02 0 0.020 0.019 0.021 0.020 0.021 10,813,000 216,439 0.0200 20.00 19.00 21.00 20.00 21.00 10,813 20.017 0.00%
2018-02-01 0 0.020 0.020 0.021 0.019 0.020 4,210,000 84,110 0.0200 20.00 20.00 21.00 19.00 20.00 4,210 19.979 0.00%
2018-01-31 0 0.020 0.019 0.021 0.019 0.020 10,359,000 206,231 0.0199 20.00 19.00 21.00 19.00 20.00 10,359 19.908 0.00%
2018-01-30 0 0.020 0.020 0.021 0.020 0.020 1,155,000 22,935 0.0199 20.00 20.00 21.00 20.00 20.00 1,155 19.857 0.00%
2018-01-29 0 0.020 0.020 0.021 0.019 0.020 10,520,000 209,090 0.0199 20.00 20.00 21.00 19.00 20.00 10,520 19.875 0.00%
2018-01-26 0 0.020 0.019 0.021 0.020 0.021 53,192,000 1,068,758 0.0201 20.00 19.00 21.00 20.00 21.00 53,192 20.092 -4.76%
2018-01-25 0 0.021 0.020 0.021 0.021 0.021 2,292,200 47,815 0.0209 21.00 20.00 21.00 21.00 21.00 2,292 20.860 0.00%
2018-01-24 0 0.021 0.021 0.022 0.020 0.021 8,219,000 170,615 0.0208 21.00 21.00 22.00 20.00 21.00 8,219 20.759 0.00%
2018-01-23 0 0.021 0.021 0.022 0.021 0.022 23,116,000 488,012 0.0211 21.00 21.00 22.00 21.00 22.00 23,116 21.111 0.00%
2018-01-22 0 0.021 0.020 0.021 0.020 0.021 55,967,200 1,138,850 0.0203 21.00 20.00 21.00 20.00 21.00 55,967 20.349 0.00%
2018-01-19 0 0.021 0.020 0.021 0.020 0.021 10,430,000 211,050 0.0202 21.00 20.00 21.00 20.00 21.00 10,430 20.235 5.00%
2018-01-18 0 0.020 0.020 0.021 0.020 0.021 27,042,000 544,081 0.0201 20.00 20.00 21.00 20.00 21.00 27,042 20.120 0.00%
2018-01-17 0 0.020 0.020 0.021 0.020 0.021 6,759,225 135,223 0.0200 20.00 20.00 21.00 20.00 21.00 6,759 20.006 -4.76%
2018-01-16 0 0.021 0.020 0.021 0.020 0.021 18,013,400 360,577 0.0200 21.00 20.00 21.00 20.00 21.00 18,013 20.017 0.00%
2018-01-15 0 0.021 0.020 0.021 0.020 0.022 9,502,000 198,994 0.0209 21.00 20.00 21.00 20.00 22.00 9,502 20.942 -4.55%
2018-01-12 0 0.022 0.021 0.022 0.021 0.023 72,305,000 1,584,290 0.0219 22.00 21.00 22.00 21.00 23.00 72,305 21.911 10.00%
2018-01-11 0 0.020 0.020 0.021 0.020 0.020 3,763,000 74,877 0.0199 20.00 20.00 21.00 20.00 20.00 3,763 19.898 0.00%
2018-01-10 0 0.020 0.020 0.021 0.020 0.021 4,783,000 96,157 0.0201 20.00 20.00 21.00 20.00 21.00 4,783 20.104 0.00%
2018-01-09 0 0.020 0.020 0.021 0.020 0.020 3,011,000 59,927 0.0199 20.00 20.00 21.00 20.00 20.00 3,011 19.903 0.00%
2018-01-08 0 0.020 0.020 0.021 0.019 0.021 8,240,000 164,840 0.0200 20.00 20.00 21.00 19.00 21.00 8,240 20.005 0.00%
2018-01-05 0 0.020 0.020 0.021 0.019 0.022 76,390,000 1,551,625 0.0203 20.00 20.00 21.00 19.00 22.00 76,390 20.312 0.00%
2018-01-04 0 0.020 0.019 0.020 0.019 0.020 4,530,000 89,810 0.0198 20.00 19.00 20.00 19.00 20.00 4,530 19.826 0.00%
2018-01-03 0 0.020 0.019 0.020 0.019 0.020 12,820,000 256,220 0.0200 20.00 19.00 20.00 19.00 20.00 12,820 19.986 0.00%
2018-01-02 0 0.020 0.019 0.020 0.019 0.020 4,720,000 94,080 0.0199 20.00 19.00 20.00 19.00 20.00 4,720 19.932 0.00%
2017-12-29 0 0.020 0.019 0.020 0.019 0.021 14,571,000 291,099 0.0200 20.00 19.00 20.00 19.00 21.00 14,571 19.978 0.00%
2017-12-28 0 0.020 0.019 0.020 0.020 0.020 10,645,000 212,875 0.0200 20.00 19.00 20.00 20.00 20.00 10,645 19.998 0.00%
2017-12-27 0 0.020 0.019 0.020 0.019 0.020 14,914,000 296,810 0.0199 20.00 19.00 20.00 19.00 20.00 14,914 19.901 0.00%
2017-12-22 0 0.020 0.019 0.020 0.019 0.020 41,613,000 796,089 0.0191 20.00 19.00 20.00 19.00 20.00 41,613 19.131 0.00%
2017-12-21 0 0.020 0.019 0.020 0.019 0.020 52,600,000 1,036,000 0.0197 20.00 19.00 20.00 19.00 20.00 52,600 19.696 0.00%
2017-12-20 0 0.020 0.019 0.020 0.019 0.020 11,642,200 231,708 0.0199 20.00 19.00 20.00 19.00 20.00 11,642 19.902 0.00%
2017-12-19 0 0.020 0.020 0.021 0.020 0.020 24,213,000 484,169 0.0200 20.00 20.00 21.00 20.00 20.00 24,213 19.996 0.00%
2017-12-18 0 0.020 0.019 0.021 0.019 0.020 52,734,000 1,054,570 0.0200 20.00 19.00 21.00 19.00 20.00 52,734 19.998 -4.76%
2017-12-15 0 0.021 0.020 0.021 0.020 0.021 16,000,000 330,000 0.0206 21.00 20.00 21.00 20.00 21.00 16,000 20.625 0.00%
2017-12-14 0 0.021 0.020 0.021 0.021 0.021 40,000 840 0.0210 21.00 20.00 21.00 21.00 21.00 40 21.000 0.00%
2017-12-13 0 0.021 0.020 0.021 0.020 0.021 21,161,000 438,375 0.0207 21.00 20.00 21.00 20.00 21.00 21,161 20.716 0.00%
2017-12-12 0 0.021 0.020 0.021 - - 0 0 - 21.00 20.00 21.00 - - 0 - 0.00%
2017-12-11 0 0.021 0.020 0.021 0.020 0.021 31,860,000 640,280 0.0201 21.00 20.00 21.00 20.00 21.00 31,860 20.097 5.00%
2017-12-08 0 0.020 0.020 0.021 0.020 0.022 7,980,000 164,280 0.0206 20.00 20.00 21.00 20.00 22.00 7,980 20.586 -4.76%
2017-12-07 0 0.021 0.020 0.021 0.021 0.022 27,440,000 588,480 0.0214 21.00 20.00 21.00 21.00 22.00 27,440 21.446 -4.55%
2017-12-06 0 0.022 0.021 0.022 0.020 0.023 130,495,000 2,751,620 0.0211 22.00 21.00 22.00 20.00 23.00 130,495 21.086 0.00%
2017-12-05 0 0.022 0.021 0.022 0.021 0.023 82,364,000 1,807,147 0.0219 22.00 21.00 22.00 21.00 23.00 82,364 21.941 -8.33%
2017-12-04 0 0.024 0.023 0.024 0.023 0.024 5,400,000 124,680 0.0231 24.00 23.00 24.00 23.00 24.00 5,400 23.089 0.00%
2017-12-01 0 0.024 0.023 0.024 0.023 0.024 19,301,000 445,019 0.0231 24.00 23.00 24.00 23.00 24.00 19,301 23.057 0.00%
2017-11-30 0 0.024 0.023 0.024 0.023 0.024 2,410,000 56,346 0.0234 24.00 23.00 24.00 23.00 24.00 2,410 23.380 0.00%
2017-11-29 0 0.024 0.024 0.025 0.024 0.025 20,435,000 491,190 0.0240 24.00 24.00 25.00 24.00 25.00 20,435 24.037 -4.00%
2017-11-28 0 0.025 0.025 0.026 0.025 0.026 9,155,000 229,900 0.0251 25.00 25.00 26.00 25.00 26.00 9,155 25.112 -3.85%
2017-11-27 0 0.026 0.025 0.026 0.025 0.027 17,301,400 454,311 0.0263 26.00 25.00 26.00 25.00 27.00 17,301 26.259 0.00%
2017-11-24 0 0.026 0.026 0.027 0.026 0.027 16,040,000 418,881 0.0261 26.00 26.00 27.00 26.00 27.00 16,040 26.115 -3.70%
2017-11-23 0 0.027 0.026 0.027 0.026 0.028 22,344,000 610,000 0.0273 27.00 26.00 27.00 26.00 28.00 22,344 27.300 0.00%
2017-11-22 0 0.027 0.025 0.027 0.025 0.028 117,578,880 3,072,926 0.0261 27.00 25.00 27.00 25.00 28.00 117,579 26.135 3.85%
2017-11-21 0 0.026 0.025 0.026 0.025 0.026 20,759,000 526,300 0.0254 26.00 25.00 26.00 25.00 26.00 20,759 25.353 0.00%
2017-11-20 0 0.026 0.025 0.026 0.025 0.026 12,145,000 314,420 0.0259 26.00 25.00 26.00 25.00 26.00 12,145 25.889 4.00%
2017-11-17 0 0.025 0.024 0.025 0.023 0.026 49,294,000 1,212,424 0.0246 25.00 24.00 25.00 23.00 26.00 49,294 24.596 4.17%
2017-11-16 0 0.024 0.023 0.024 0.023 0.024 11,346,000 270,870 0.0239 24.00 23.00 24.00 23.00 24.00 11,346 23.874 0.00%
2017-11-15 0 0.024 0.023 0.024 0.023 0.024 52,040,000 1,200,680 0.0231 24.00 23.00 24.00 23.00 24.00 52,040 23.072 0.00%
2017-11-14 0 0.024 0.024 0.025 0.023 0.024 8,740,000 209,236 0.0239 24.00 24.00 25.00 23.00 24.00 8,740 23.940 0.00%
2017-11-13 0 0.024 0.023 0.024 0.023 0.024 8,463,000 195,299 0.0231 24.00 23.00 24.00 23.00 24.00 8,463 23.077 4.35%
2017-11-10 0 0.023 0.022 0.023 0.022 0.024 98,613,840 2,269,805 0.0230 23.00 22.00 23.00 22.00 24.00 98,614 23.017 -4.17%
2017-11-09 0 0.024 0.023 0.024 0.023 0.024 26,460,000 613,755 0.0232 24.00 23.00 24.00 23.00 24.00 26,460 23.196 0.00%
2017-11-08 0 0.024 0.023 0.024 0.023 0.024 16,320,000 383,320 0.0235 24.00 23.00 24.00 23.00 24.00 16,320 23.488 0.00%
2017-11-07 0 0.024 0.023 0.024 0.023 0.026 76,905,000 1,843,485 0.0240 24.00 23.00 24.00 23.00 26.00 76,905 23.971 -4.00%
2017-11-06 0 0.025 0.024 0.025 0.024 0.027 62,954,800 1,585,475 0.0252 25.00 24.00 25.00 24.00 27.00 62,955 25.184 -7.41%
2017-11-03 0 0.027 0.026 0.027 0.026 0.028 24,039,000 653,216 0.0272 27.00 26.00 27.00 26.00 28.00 24,039 27.173 0.00%
2017-11-02 0 0.027 0.026 0.027 0.026 0.027 12,774,800 342,430 0.0268 27.00 26.00 27.00 26.00 27.00 12,775 26.805 0.00%
2017-11-01 0 0.027 0.026 0.027 0.026 0.029 44,657,060 1,206,853 0.0270 27.00 26.00 27.00 26.00 29.00 44,657 27.025 -3.57%
2017-10-31 0 0.028 0.027 0.028 0.026 0.028 3,402,000 92,107 0.0271 28.00 27.00 28.00 26.00 28.00 3,402 27.074 3.70%
2017-10-30 0 0.027 0.026 0.027 0.027 0.027 4,210,000 113,245 0.0269 27.00 26.00 27.00 27.00 27.00 4,210 26.899 0.00%
2017-10-27 0 0.027 0.026 0.028 0.026 0.029 87,950,000 2,387,643 0.0271 27.00 26.00 28.00 26.00 29.00 87,950 27.148 -6.90%
2017-10-26 0 0.029 0.028 0.029 0.028 0.030 17,885,000 516,765 0.0289 29.00 28.00 29.00 28.00 30.00 17,885 28.894 -3.33%
2017-10-25 0 0.030 0.029 0.030 0.029 0.030 39,511,000 1,169,629 0.0296 30.00 29.00 30.00 29.00 30.00 39,511 29.603 0.00%
2017-10-24 0 0.030 0.029 0.030 0.028 0.030 24,647,000 724,708 0.0294 30.00 29.00 30.00 28.00 30.00 24,647 29.403 3.45%
2017-10-23 0 0.029 0.028 0.029 0.028 0.029 29,875,000 846,365 0.0283 29.00 28.00 29.00 28.00 29.00 29,875 28.330 0.00%
2017-10-20 0 0.029 0.029 0.030 0.028 0.030 42,161,000 1,208,154 0.0287 29.00 29.00 30.00 28.00 30.00 42,161 28.656 -3.33%
2017-10-19 0 0.030 0.029 0.030 0.029 0.033 64,945,000 1,984,720 0.0306 30.00 29.00 30.00 29.00 33.00 64,945 30.560 -6.25%
2017-10-18 0 0.032 0.031 0.032 0.028 0.032 125,955,000 3,773,625 0.0300 32.00 31.00 32.00 28.00 32.00 125,955 29.960 10.34%
2017-10-17 0 0.029 0.028 0.029 0.025 0.029 125,543,000 3,390,530 0.0270 29.00 28.00 29.00 25.00 29.00 125,543 27.007 11.54%
2017-10-16 0 0.026 0.026 0.027 0.024 0.028 203,334,000 5,272,505 0.0259 26.00 26.00 27.00 24.00 28.00 203,334 25.930 18.18%
2017-10-13 0 0.022 0.022 0.023 0.022 0.024 21,168,000 484,864 0.0229 22.00 22.00 23.00 22.00 24.00 21,168 22.906 -4.35%
2017-10-12 0 0.023 0.022 0.023 0.022 0.023 7,555,000 167,955 0.0222 23.00 22.00 23.00 22.00 23.00 7,555 22.231 0.00%
2017-10-11 0 0.023 0.022 0.023 0.022 0.023 11,050,000 248,220 0.0225 23.00 22.00 23.00 22.00 23.00 11,050 22.463 0.00%
2017-10-10 0 0.023 0.022 0.023 0.022 0.023 3,340,000 74,060 0.0222 23.00 22.00 23.00 22.00 23.00 3,340 22.174 4.55%
2017-10-09 0 0.022 0.022 0.023 0.022 0.023 11,890,000 263,280 0.0221 22.00 22.00 23.00 22.00 23.00 11,890 22.143 0.00%
2017-10-06 0 0.022 0.021 0.023 0.022 0.023 36,515,000 811,285 0.0222 22.00 21.00 23.00 22.00 23.00 36,515 22.218 -4.35%
2017-10-04 0 0.023 0.023 0.024 0.021 0.026 216,390,200 5,142,467 0.0238 23.00 23.00 24.00 21.00 26.00 216,390 23.765 9.52%
2017-10-03 0 0.021 0.021 0.022 0.020 0.021 1,670,000 34,760 0.0208 21.00 21.00 22.00 20.00 21.00 1,670 20.814 -4.55%
2017-09-29 0 0.022 0.021 0.022 0.020 0.022 19,290,000 398,125 0.0206 22.00 21.00 22.00 20.00 22.00 19,290 20.639 0.00%
2017-09-28 0 0.022 0.020 0.022 0.020 0.022 6,730,000 145,270 0.0216 22.00 20.00 22.00 20.00 22.00 6,730 21.585 4.76%
2017-09-27 0 0.021 0.020 0.021 0.020 0.022 12,546,000 271,830 0.0217 21.00 20.00 21.00 20.00 22.00 12,546 21.667 0.00%
2017-09-26 0 0.021 0.020 0.021 0.020 0.021 13,450,000 281,310 0.0209 21.00 20.00 21.00 20.00 21.00 13,450 20.915 0.00%
2017-09-25 0 0.021 0.020 0.021 0.020 0.021 12,517,000 250,481 0.0200 21.00 20.00 21.00 20.00 21.00 12,517 20.011 0.00%
2017-09-22 0 0.021 0.020 0.021 0.020 0.021 32,500,000 667,180 0.0205 21.00 20.00 21.00 20.00 21.00 32,500 20.529 0.00%
2017-09-21 0 0.021 0.021 0.022 0.021 0.022 1,411,000 30,419 0.0216 21.00 21.00 22.00 21.00 22.00 1,411 21.558 -4.55%
2017-09-20 0 0.022 0.021 0.022 0.021 0.022 5,680,000 119,360 0.0210 22.00 21.00 22.00 21.00 22.00 5,680 21.014 0.00%
2017-09-19 0 0.022 0.021 0.022 0.021 0.022 18,480,000 406,060 0.0220 22.00 21.00 22.00 21.00 22.00 18,480 21.973 0.00%
2017-09-18 0 0.022 0.021 0.022 0.021 0.022 6,857,000 150,637 0.0220 22.00 21.00 22.00 21.00 22.00 6,857 21.968 0.00%
2017-09-15 0 0.022 0.021 0.022 0.021 0.022 35,020,000 738,040 0.0211 22.00 21.00 22.00 21.00 22.00 35,020 21.075 -4.35%
2017-09-14 0 0.023 0.021 0.023 0.021 0.023 13,111,840 285,933 0.0218 23.00 21.00 23.00 21.00 23.00 13,112 21.807 0.00%
2017-09-13 0 0.023 0.022 0.023 0.022 0.023 1,200,000 27,400 0.0228 23.00 22.00 23.00 22.00 23.00 1,200 22.833 0.00%
2017-09-12 0 0.023 0.021 0.023 0.021 0.023 19,860,000 437,480 0.0220 23.00 21.00 23.00 21.00 23.00 19,860 22.028 -4.17%
2017-09-11 0 0.024 0.023 0.024 0.021 0.024 24,857,400 572,378 0.0230 24.00 23.00 24.00 21.00 24.00 24,857 23.026 4.35%
2017-09-08 0 0.023 0.022 0.023 0.021 0.023 7,919,000 176,616 0.0223 23.00 22.00 23.00 21.00 23.00 7,919 22.303 4.55%
2017-09-07 0 0.022 0.021 0.022 0.021 0.023 48,800,000 1,080,520 0.0221 22.00 21.00 22.00 21.00 23.00 48,800 22.142 -8.33%
2017-09-06 0 0.024 0.023 0.024 0.022 0.024 14,128,000 323,151 0.0229 24.00 23.00 24.00 22.00 24.00 14,128 22.873 0.00%
2017-09-05 0 0.024 0.023 0.024 0.023 0.024 43,543,600 1,041,260 0.0239 24.00 23.00 24.00 23.00 24.00 43,544 23.913 0.00%
2017-09-04 0 0.024 0.023 0.024 0.022 0.024 33,653,200 773,601 0.0230 24.00 23.00 24.00 22.00 24.00 33,653 22.987 4.35%
2017-09-01 0 0.023 0.022 0.023 0.022 0.023 6,164,000 135,778 0.0220 23.00 22.00 23.00 22.00 23.00 6,164 22.028 4.55%
2017-08-31 0 0.022 0.021 0.022 0.021 0.022 7,320,000 156,280 0.0213 22.00 21.00 22.00 21.00 22.00 7,320 21.350 -4.35%
2017-08-30 0 0.023 0.022 0.023 0.022 0.023 4,517,000 100,002 0.0221 23.00 22.00 23.00 22.00 23.00 4,517 22.139 0.00%
2017-08-29 0 0.023 0.022 0.023 0.022 0.023 3,415,000 77,295 0.0226 23.00 22.00 23.00 22.00 23.00 3,415 22.634 0.00%
2017-08-28 0 0.023 0.022 0.023 0.022 0.023 12,196,000 272,197 0.0223 23.00 22.00 23.00 22.00 23.00 12,196 22.319 -4.17%
2017-08-25 0 0.024 0.022 0.024 0.023 0.024 949,000 22,047 0.0232 24.00 22.00 24.00 23.00 24.00 949 23.232 0.00%
2017-08-24 0 0.024 0.022 0.024 0.023 0.024 1,808,000 41,952 0.0232 24.00 22.00 24.00 23.00 24.00 1,808 23.204 0.00%
2017-08-22 0 0.024 0.023 0.024 0.023 0.024 1,970,000 47,140 0.0239 24.00 23.00 24.00 23.00 24.00 1,970 23.929 0.00%
2017-08-21 0 0.024 0.023 0.024 0.023 0.024 4,971,000 114,478 0.0230 24.00 23.00 24.00 23.00 24.00 4,971 23.029 4.35%
2017-08-18 0 0.023 0.022 0.023 0.022 0.023 1,643,000 36,971 0.0225 23.00 22.00 23.00 22.00 23.00 1,643 22.502 -4.17%
2017-08-17 0 0.024 0.022 0.024 0.022 0.024 2,495,000 56,185 0.0225 24.00 22.00 24.00 22.00 24.00 2,495 22.519 0.00%
2017-08-16 0 0.024 0.023 0.024 0.022 0.024 2,980,000 71,110 0.0239 24.00 23.00 24.00 22.00 24.00 2,980 23.862 0.00%
2017-08-15 0 0.024 0.023 0.024 0.022 0.024 1,460,000 33,460 0.0229 24.00 23.00 24.00 22.00 24.00 1,460 22.918 0.00%
2017-08-14 0 0.024 0.022 0.024 0.022 0.024 4,039,000 93,417 0.0231 24.00 22.00 24.00 22.00 24.00 4,039 23.129 9.09%
2017-08-11 0 0.022 0.022 0.023 0.022 0.024 19,921,000 467,643 0.0235 22.00 22.00 23.00 22.00 24.00 19,921 23.475 -12.00%
2017-08-10 0 0.025 0.024 0.025 0.024 0.025 4,320,000 104,200 0.0241 25.00 24.00 25.00 24.00 25.00 4,320 24.120 0.00%
2017-08-09 0 0.025 0.024 0.025 0.024 0.025 10,773,000 258,454 0.0240 25.00 24.00 25.00 24.00 25.00 10,773 23.991 0.00%
2017-08-08 0 0.025 0.024 0.025 0.024 0.025 7,474,000 180,412 0.0241 25.00 24.00 25.00 24.00 25.00 7,474 24.139 0.00%
2017-08-07 0 0.025 0.024 0.025 0.023 0.025 7,674,000 183,145 0.0239 25.00 24.00 25.00 23.00 25.00 7,674 23.866 4.17%
2017-08-04 0 0.024 0.023 0.024 0.023 0.024 5,494,000 129,376 0.0235 24.00 23.00 24.00 23.00 24.00 5,494 23.549 0.00%
2017-08-03 0 0.024 0.022 0.024 0.022 0.024 2,600,400 58,961 0.0227 24.00 22.00 24.00 22.00 24.00 2,600 22.674 4.35%
2017-08-02 0 0.023 0.022 0.023 0.022 0.023 9,485,000 213,590 0.0225 23.00 22.00 23.00 22.00 23.00 9,485 22.519 4.55%
2017-08-01 0 0.022 0.022 0.023 0.021 0.023 10,038,000 221,496 0.0221 22.00 22.00 23.00 21.00 23.00 10,038 22.066 0.00%
2017-07-31 0 0.022 0.021 0.022 0.021 0.022 13,445,080 283,628 0.0211 22.00 21.00 22.00 21.00 22.00 13,445 21.095 10.00%
2017-07-28 0 0.020 0.020 0.022 0.020 0.021 11,037,000 231,047 0.0209 20.00 20.00 22.00 20.00 21.00 11,037 20.934 -4.76%
2017-07-27 0 0.021 0.020 0.021 0.020 0.022 38,600,000 794,624 0.0206 21.00 20.00 21.00 20.00 22.00 38,600 20.586 -4.55%
2017-07-26 0 0.022 0.021 0.022 0.021 0.022 675,000 14,445 0.0214 22.00 21.00 22.00 21.00 22.00 675 21.400 0.00%
2017-07-25 0 0.022 0.021 0.022 0.021 0.022 4,371,000 92,009 0.0210 22.00 21.00 22.00 21.00 22.00 4,371 21.050 0.00%
2017-07-24 0 0.022 0.021 0.022 0.021 0.022 9,275,000 198,554 0.0214 22.00 21.00 22.00 21.00 22.00 9,275 21.407 0.00%
2017-07-21 0 0.022 0.022 0.023 0.021 0.022 8,351,000 182,916 0.0219 22.00 22.00 23.00 21.00 22.00 8,351 21.903 0.00%
2017-07-20 0 0.022 0.020 0.022 0.021 0.022 9,587,000 202,358 0.0211 22.00 20.00 22.00 21.00 22.00 9,587 21.108 4.76%
2017-07-19 0 0.021 0.020 0.021 0.020 0.022 36,585,000 766,390 0.0209 21.00 20.00 21.00 20.00 22.00 36,585 20.948 0.00%
2017-07-18 0 0.021 0.020 0.021 0.019 0.022 116,699,000 2,375,338 0.0204 21.00 20.00 21.00 19.00 22.00 116,699 20.354 -8.70%
2017-07-17 0 0.023 0.022 0.023 0.022 0.023 44,046,000 987,554 0.0224 23.00 22.00 23.00 22.00 23.00 44,046 22.421 -4.17%
2017-07-14 0 0.024 0.023 0.024 0.023 0.024 5,421,000 124,809 0.0230 24.00 23.00 24.00 23.00 24.00 5,421 23.023 0.00%
2017-07-13 0 0.024 0.023 0.024 0.023 0.024 53,193,800 1,245,191 0.0234 24.00 23.00 24.00 23.00 24.00 53,194 23.409 -4.00%
2017-07-12 0 0.025 0.024 0.025 0.025 0.026 3,083,000 77,100 0.0250 25.00 24.00 25.00 25.00 26.00 3,083 25.008 0.00%
2017-07-11 0 0.025 0.024 0.025 0.024 0.026 43,326,000 1,055,972 0.0244 25.00 24.00 25.00 24.00 26.00 43,326 24.373 -3.85%
2017-07-10 0 0.026 0.026 0.027 0.024 0.027 32,490,000 834,625 0.0257 26.00 26.00 27.00 24.00 27.00 32,490 25.689 -10.34%
2017-07-07 0 0.029 0.028 0.029 0.027 0.029 4,953,000 136,979 0.0277 29.00 28.00 29.00 27.00 29.00 4,953 27.656 7.41%
2017-07-06 0 0.027 0.027 0.028 0.026 0.027 12,445,000 335,740 0.0270 27.00 27.00 28.00 26.00 27.00 12,445 26.978 3.85%
2017-07-05 0 0.026 0.025 0.026 0.025 0.026 25,530,000 660,090 0.0259 26.00 25.00 26.00 25.00 26.00 25,530 25.855 4.00%
2017-07-04 0 0.025 0.024 0.025 0.024 0.025 8,480,000 210,352 0.0248 25.00 24.00 25.00 24.00 25.00 8,480 24.806 0.00%
2017-07-03 0 0.025 0.024 0.025 0.023 0.026 25,776,000 611,705 0.0237 25.00 24.00 25.00 23.00 26.00 25,776 23.732 0.00%
2017-06-30 0 0.025 0.024 0.025 0.024 0.025 9,611,000 235,990 0.0246 25.00 24.00 25.00 24.00 25.00 9,611 24.554 -3.85%
2017-06-29 0 0.026 0.025 0.026 0.024 0.026 3,173,000 79,420 0.0250 26.00 25.00 26.00 24.00 26.00 3,173 25.030 0.00%
2017-06-28 0 0.026 0.025 0.026 0.024 0.026 17,849,000 456,890 0.0256 26.00 25.00 26.00 24.00 26.00 17,849 25.598 -3.70%
2017-06-27 0 0.027 0.026 0.027 0.026 0.028 12,280,000 336,720 0.0274 27.00 26.00 27.00 26.00 28.00 12,280 27.420 -6.90%
2017-06-26 0 0.029 0.028 0.029 0.028 0.029 2,410,000 67,365 0.0280 29.00 28.00 29.00 28.00 29.00 2,410 27.952 0.00%
2017-06-23 0 0.029 0.028 0.029 0.028 0.029 1,840,000 51,800 0.0282 29.00 28.00 29.00 28.00 29.00 1,840 28.152 0.00%
2017-06-22 0 0.029 0.028 0.029 0.028 0.029 1,060,000 29,520 0.0278 29.00 28.00 29.00 28.00 29.00 1,060 27.849 0.00%
2017-06-21 0 0.029 0.029 0.030 0.028 0.029 3,356,000 97,028 0.0289 29.00 29.00 30.00 28.00 29.00 3,356 28.912 -3.33%
2017-06-20 0 0.030 0.028 0.030 0.027 0.030 9,755,000 282,590 0.0290 30.00 28.00 30.00 27.00 30.00 9,755 28.969 7.14%
2017-06-19 0 0.028 0.027 0.029 0.027 0.028 2,322,000 64,472 0.0278 28.00 27.00 29.00 27.00 28.00 2,322 27.766 3.70%
2017-06-16 0 0.027 0.027 0.028 0.027 0.028 1,005,000 26,900 0.0268 27.00 27.00 28.00 27.00 28.00 1,005 26.766 -3.57%
2017-06-15 0 0.028 0.027 0.028 0.027 0.028 1,350,000 37,470 0.0278 28.00 27.00 28.00 27.00 28.00 1,350 27.756 0.00%
2017-06-14 0 0.028 0.028 0.029 0.027 0.028 4,206,000 116,092 0.0276 28.00 28.00 29.00 27.00 28.00 4,206 27.602 0.00%
2017-06-13 0 0.028 0.027 0.028 0.027 0.028 1,881,000 52,300 0.0278 28.00 27.00 28.00 27.00 28.00 1,881 27.804 -3.45%
2017-06-12 0 0.029 0.028 0.029 0.027 0.029 2,964,000 83,448 0.0282 29.00 28.00 29.00 27.00 29.00 2,964 28.154 0.00%
2017-06-09 0 0.029 0.027 0.029 0.027 0.029 8,872,000 248,468 0.0280 29.00 27.00 29.00 27.00 29.00 8,872 28.006 7.41%
2017-06-08 0 0.027 0.027 0.028 0.027 0.028 4,770,000 131,910 0.0277 27.00 27.00 28.00 27.00 28.00 4,770 27.654 0.00%
2017-06-07 0 0.027 0.027 0.028 0.027 0.027 3,128,400 84,227 0.0269 27.00 27.00 28.00 27.00 27.00 3,128 26.923 0.00%
2017-06-06 0 0.027 0.027 0.028 0.027 0.028 3,530,000 96,270 0.0273 27.00 27.00 28.00 27.00 28.00 3,530 27.272 -3.57%
2017-06-05 0 0.028 0.027 0.028 0.027 0.028 11,240,000 304,480 0.0271 28.00 27.00 28.00 27.00 28.00 11,240 27.089 3.70%
2017-06-02 0 0.027 0.027 0.029 0.027 0.028 4,919,580 137,144 0.0279 27.00 27.00 29.00 27.00 28.00 4,920 27.877 -3.57%
2017-06-01 0 0.028 0.028 0.029 0.028 0.028 3,473,000 97,079 0.0280 28.00 28.00 29.00 28.00 28.00 3,473 27.952 0.00%
2017-05-31 0 0.028 0.027 0.028 0.027 0.028 2,640,000 72,865 0.0276 28.00 27.00 28.00 27.00 28.00 2,640 27.600 3.70%
2017-05-29 0 0.027 0.027 0.029 0.027 0.029 6,078,000 169,621 0.0279 27.00 27.00 29.00 27.00 29.00 6,078 27.907 0.00%
2017-05-26 0 0.027 0.027 0.028 0.027 0.027 1,320,000 35,223 0.0267 27.00 27.00 28.00 27.00 27.00 1,320 26.684 0.00%
2017-05-25 0 0.027 0.027 0.028 0.027 0.028 5,274,000 144,227 0.0273 27.00 27.00 28.00 27.00 28.00 5,274 27.347 0.00%
2017-05-24 0 0.027 0.027 0.028 0.026 0.028 27,055,000 730,135 0.0270 27.00 27.00 28.00 26.00 28.00 27,055 26.987 0.00%
2017-05-23 0 0.027 0.027 0.028 0.027 0.028 16,273,000 446,119 0.0274 27.00 27.00 28.00 27.00 28.00 16,273 27.415 0.00%
2017-05-22 0 0.027 0.027 0.028 0.027 0.029 19,890,000 554,490 0.0279 27.00 27.00 28.00 27.00 29.00 19,890 27.878 -3.57%
2017-05-19 0 0.028 0.028 0.029 0.028 0.029 9,120,000 256,040 0.0281 28.00 28.00 29.00 28.00 29.00 9,120 28.075 0.00%
2017-05-18 0 0.028 0.028 0.029 0.028 0.029 27,451,520 768,572 0.0280 28.00 28.00 29.00 28.00 29.00 27,452 27.997 -3.45%
2017-05-17 0 0.029 0.029 0.030 0.028 0.030 6,390,000 184,680 0.0289 29.00 29.00 30.00 28.00 30.00 6,390 28.901 -3.33%
2017-05-16 0 0.030 0.029 0.030 0.029 0.030 9,170,000 265,620 0.0290 30.00 29.00 30.00 29.00 30.00 9,170 28.966 0.00%
2017-05-15 0 0.030 0.029 0.030 0.029 0.030 14,648,800 438,811 0.0300 30.00 29.00 30.00 29.00 30.00 14,649 29.955 0.00%
2017-05-12 0 0.030 0.030 0.031 0.030 0.031 5,360,000 165,360 0.0309 30.00 30.00 31.00 30.00 31.00 5,360 30.851 -3.23%
2017-05-11 0 0.031 0.030 0.031 0.030 0.033 28,064,000 889,039 0.0317 31.00 30.00 31.00 30.00 33.00 28,064 31.679 3.33%
2017-05-10 0 0.030 0.030 0.032 0.029 0.030 1,312,200 39,055 0.0298 30.00 30.00 32.00 29.00 30.00 1,312 29.763 0.00%
2017-05-09 0 0.030 0.029 0.031 0.029 0.031 8,105,000 244,360 0.0301 30.00 29.00 31.00 29.00 31.00 8,105 30.149 3.45%
2017-05-08 0 0.029 0.029 0.030 0.028 0.029 9,664,000 278,053 0.0288 29.00 29.00 30.00 28.00 29.00 9,664 28.772 0.00%
2017-05-05 0 0.029 0.029 0.030 0.028 0.030 14,040,000 407,440 0.0290 29.00 29.00 30.00 28.00 30.00 14,040 29.020 -3.33%
2017-05-04 0 0.030 0.030 0.031 0.030 0.031 12,505,000 378,960 0.0303 30.00 30.00 31.00 30.00 31.00 12,505 30.305 -3.23%
2017-05-02 0 0.031 0.030 0.031 0.030 0.032 18,420,000 568,200 0.0308 31.00 30.00 31.00 30.00 32.00 18,420 30.847 0.00%
2017-04-28 0 0.031 0.030 0.031 0.031 0.033 25,281,000 789,506 0.0312 31.00 30.00 31.00 31.00 33.00 25,281 31.229 -6.06%
2017-04-27 0 0.033 0.033 0.034 0.033 0.038 191,411,000 6,673,826 0.0349 33.00 33.00 34.00 33.00 38.00 191,411 34.866 0.00%
2017-04-26 0 0.033 0.031 0.033 0.029 0.033 302,359,000 9,266,488 0.0306 33.00 31.00 33.00 29.00 33.00 302,359 30.647 13.79%
2017-04-25 0 0.029 0.029 0.030 0.029 0.032 110,265,000 3,323,000 0.0301 29.00 29.00 30.00 29.00 32.00 110,265 30.136 3.57%
2017-04-24 0 0.028 0.028 0.029 0.028 0.028 1,265,000 35,170 0.0278 28.00 28.00 29.00 28.00 28.00 1,265 27.802 0.00%
2017-04-21 0 0.028 0.028 0.029 0.028 0.028 1,080,000 30,010 0.0278 28.00 28.00 29.00 28.00 28.00 1,080 27.787 0.00%
2017-04-20 0 0.028 0.028 0.029 0.028 0.028 2,530,000 70,790 0.0280 28.00 28.00 29.00 28.00 28.00 2,530 27.980 3.70%
2017-04-19 0 0.027 0.027 0.028 0.027 0.028 440,000 12,160 0.0276 27.00 27.00 28.00 27.00 28.00 440 27.636 -3.57%
2017-04-18 0 0.028 0.028 0.029 0.027 0.029 3,366,000 93,012 0.0276 28.00 28.00 29.00 27.00 29.00 3,366 27.633 0.00%
2017-04-13 0 0.028 0.028 0.029 0.028 0.028 150,000 4,040 0.0269 28.00 28.00 29.00 28.00 28.00 150 26.933 0.00%
2017-04-12 0 0.028 0.028 0.029 0.028 0.028 6,377,008 178,446 0.0280 28.00 28.00 29.00 28.00 28.00 6,377 27.983 0.00%
2017-04-11 0 0.028 0.028 0.029 0.027 0.028 6,085,000 169,865 0.0279 28.00 28.00 29.00 27.00 28.00 6,085 27.915 0.00%
2017-04-10 0 0.028 0.028 0.029 0.028 0.028 2,340,000 65,320 0.0279 28.00 28.00 29.00 28.00 28.00 2,340 27.915 0.00%
2017-04-07 0 0.028 0.028 0.029 0.028 0.028 5,002,000 139,815 0.0280 28.00 28.00 29.00 28.00 28.00 5,002 27.952 -3.45%
2017-04-06 0 0.029 0.028 0.029 0.027 0.029 11,970,000 337,590 0.0282 29.00 28.00 29.00 27.00 29.00 11,970 28.203 7.41%
2017-04-05 0 0.027 0.027 0.028 0.027 0.028 8,735,400 237,023 0.0271 27.00 27.00 28.00 27.00 28.00 8,735 27.134 -3.57%
2017-04-03 0 0.028 0.028 0.029 0.028 0.028 6,316,000 176,262 0.0279 28.00 28.00 29.00 28.00 28.00 6,316 27.907 0.00%
2017-03-31 0 0.028 0.027 0.029 0.027 0.028 20,181,800 559,139 0.0277 28.00 27.00 29.00 27.00 28.00 20,182 27.705 0.00%
2017-03-30 0 0.028 0.028 0.029 0.028 0.028 9,462,000 264,808 0.0280 28.00 28.00 29.00 28.00 28.00 9,462 27.986 0.00%
2017-03-29 0 0.028 0.028 0.029 0.028 0.029 4,142,000 118,627 0.0286 28.00 28.00 29.00 28.00 29.00 4,142 28.640 0.00%
2017-03-28 0 0.028 0.028 0.029 0.028 0.029 9,360,000 262,840 0.0281 28.00 28.00 29.00 28.00 29.00 9,360 28.081 -3.45%
2017-03-27 0 0.029 0.028 0.029 0.028 0.029 6,477,000 185,248 0.0286 29.00 28.00 29.00 28.00 29.00 6,477 28.601 0.00%
2017-03-24 0 0.029 0.028 0.029 0.028 0.029 7,160,000 202,960 0.0283 29.00 28.00 29.00 28.00 29.00 7,160 28.346 0.00%
2017-03-23 0 0.029 0.028 0.029 0.028 0.029 4,845,000 139,800 0.0289 29.00 28.00 29.00 28.00 29.00 4,845 28.854 3.57%
2017-03-22 0 0.028 0.028 0.029 0.028 0.029 4,428,000 126,758 0.0286 28.00 28.00 29.00 28.00 29.00 4,428 28.626 -3.45%
2017-03-21 0 0.029 0.029 0.030 0.029 0.029 6,160,200 178,439 0.0290 29.00 29.00 30.00 29.00 29.00 6,160 28.966 0.00%
2017-03-20 0 0.029 0.029 0.030 0.029 0.030 4,050,000 119,880 0.0296 29.00 29.00 30.00 29.00 30.00 4,050 29.600 0.00%
2017-03-17 0 0.029 0.029 0.030 0.029 0.030 2,179,000 64,355 0.0295 29.00 29.00 30.00 29.00 30.00 2,179 29.534 0.00%
2017-03-16 0 0.029 0.029 0.030 0.029 0.030 21,497,440 636,716 0.0296 29.00 29.00 30.00 29.00 30.00 21,497 29.618 -3.33%
2017-03-15 0 0.030 0.029 0.030 0.029 0.030 10,445,000 311,665 0.0298 30.00 29.00 30.00 29.00 30.00 10,445 29.839 3.45%
2017-03-14 0 0.029 0.029 0.030 0.029 0.030 2,121,000 63,298 0.0298 29.00 29.00 30.00 29.00 30.00 2,121 29.843 -3.33%
2017-03-13 0 0.030 0.029 0.030 0.029 0.031 24,081,160 709,467 0.0295 30.00 29.00 30.00 29.00 31.00 24,081 29.461 -3.23%
2017-03-10 0 0.031 0.031 0.032 0.031 0.031 2,485,000 76,760 0.0309 31.00 31.00 32.00 31.00 31.00 2,485 30.889 0.00%
2017-03-09 0 0.031 0.031 0.032 0.031 0.032 5,330,000 168,216 0.0316 31.00 31.00 32.00 31.00 32.00 5,330 31.560 0.00%
2017-03-08 0 0.031 0.031 0.032 0.031 0.032 3,169,000 100,044 0.0316 31.00 31.00 32.00 31.00 32.00 3,169 31.570 0.00%
2017-03-07 0 0.031 0.031 0.032 0.031 0.033 10,882,000 348,844 0.0321 31.00 31.00 32.00 31.00 33.00 10,882 32.057 -6.06%
2017-03-06 0 0.033 0.032 0.033 0.032 0.033 7,365,000 242,520 0.0329 33.00 32.00 33.00 32.00 33.00 7,365 32.929 3.12%
2017-03-03 0 0.032 0.032 0.033 0.032 0.033 3,570,000 116,990 0.0328 32.00 32.00 33.00 32.00 33.00 3,570 32.770 -3.03%
2017-03-02 0 0.033 0.033 0.034 0.033 0.034 2,625,000 86,620 0.0330 33.00 33.00 34.00 33.00 34.00 2,625 32.998 -2.94%
2017-03-01 0 0.034 0.033 0.034 0.032 0.034 12,880,000 423,520 0.0329 34.00 33.00 34.00 32.00 34.00 12,880 32.882 0.00%
2017-02-28 0 0.034 0.033 0.034 0.033 0.034 23,416,000 773,500 0.0330 34.00 33.00 34.00 33.00 34.00 23,416 33.033 -2.86%
2017-02-27 0 0.035 0.034 0.035 0.033 0.035 32,760,000 1,108,160 0.0338 35.00 34.00 35.00 33.00 35.00 32,760 33.827 0.00%
2017-02-24 0 0.035 0.034 0.035 0.034 0.036 71,100,000 2,461,960 0.0346 35.00 34.00 35.00 34.00 36.00 71,100 34.627 0.00%
2017-02-23 0 0.035 0.034 0.035 0.034 0.035 16,918,960 581,328 0.0344 35.00 34.00 35.00 34.00 35.00 16,919 34.360 2.94%
2017-02-22 0 0.034 0.034 0.035 0.034 0.035 5,013,000 171,630 0.0342 34.00 34.00 35.00 34.00 35.00 5,013 34.237 0.00%
2017-02-21 0 0.034 0.035 0.036 0.033 0.035 36,889,000 1,262,960 0.0342 34.00 35.00 36.00 33.00 35.00 36,889 34.237 0.00%
2017-02-20 0 0.034 0.034 0.035 0.032 0.034 55,295,000 1,847,314 0.0334 34.00 34.00 35.00 32.00 34.00 55,295 33.408 0.00%
2017-02-17 0 0.034 0.034 0.035 0.033 0.035 20,070,000 684,800 0.0341 34.00 34.00 35.00 33.00 35.00 20,070 34.121 3.03%
2017-02-16 0 0.033 0.033 0.034 0.032 0.034 14,112,500 466,085 0.0330 33.00 33.00 34.00 32.00 34.00 14,112 33.026 -2.94%
2017-02-15 0 0.034 0.034 0.035 0.033 0.035 25,954,400 891,927 0.0344 34.00 34.00 35.00 33.00 35.00 25,954 34.365 0.00%
2017-02-14 0 0.034 0.034 0.035 0.033 0.034 5,860,000 197,520 0.0337 34.00 34.00 35.00 33.00 34.00 5,860 33.706 0.00%
2017-02-13 0 0.034 0.034 0.035 0.034 0.034 1,220,000 41,280 0.0338 34.00 34.00 35.00 34.00 34.00 1,220 33.836 0.00%
2017-02-10 0 0.034 0.034 0.035 0.034 0.035 1,310,000 44,660 0.0341 34.00 34.00 35.00 34.00 35.00 1,310 34.092 -2.86%
2017-02-09 0 0.035 0.034 0.035 0.034 0.035 11,765,000 407,370 0.0346 35.00 34.00 35.00 34.00 35.00 11,765 34.626 2.94%
2017-02-08 0 0.034 0.034 0.035 0.034 0.035 17,575,000 598,720 0.0341 34.00 34.00 35.00 34.00 35.00 17,575 34.067 -2.86%
2017-02-07 0 0.035 0.035 0.036 0.035 0.036 13,038,000 459,285 0.0352 35.00 35.00 36.00 35.00 36.00 13,038 35.227 -2.78%
2017-02-06 0 0.036 0.035 0.036 0.035 0.037 38,719,000 1,394,060 0.0360 36.00 35.00 36.00 35.00 37.00 38,719 36.005 2.86%
2017-02-03 0 0.035 0.035 0.036 0.033 0.036 27,930,000 962,300 0.0345 35.00 35.00 36.00 33.00 36.00 27,930 34.454 -2.78%
2017-02-02 0 0.036 0.035 0.036 0.034 0.037 23,663,000 848,498 0.0359 36.00 35.00 36.00 34.00 37.00 23,663 35.858 0.00%
2017-02-01 0 0.036 0.034 0.036 0.032 0.036 21,625,000 755,620 0.0349 36.00 34.00 36.00 32.00 36.00 21,625 34.942 9.09%
2017-01-27 0 0.033 0.032 0.034 0.033 0.033 1,226,000 40,016 0.0326 33.00 32.00 34.00 33.00 33.00 1,226 32.639 0.00%
2017-01-26 0 0.033 0.033 0.034 0.032 0.035 23,655,000 801,060 0.0339 33.00 33.00 34.00 32.00 35.00 23,655 33.864 -2.94%
2017-01-25 0 0.034 0.034 0.035 0.030 0.035 37,132,600 1,227,966 0.0331 34.00 34.00 35.00 30.00 35.00 37,133 33.070 13.33%
2017-01-24 0 0.030 0.030 0.031 0.029 0.030 18,895,440 561,761 0.0297 30.00 30.00 31.00 29.00 30.00 18,895 29.730 0.00%
2017-01-23 0 0.030 0.029 0.030 0.028 0.030 19,640,000 559,560 0.0285 30.00 29.00 30.00 28.00 30.00 19,640 28.491 3.45%
2017-01-20 0 0.029 0.028 0.030 0.029 0.030 1,369,000 39,638 0.0290 29.00 28.00 30.00 29.00 30.00 1,369 28.954 0.00%
2017-01-19 0 0.029 0.028 0.030 0.029 0.030 5,161,640 151,094 0.0293 29.00 28.00 30.00 29.00 30.00 5,162 29.272 0.00%
2017-01-18 0 0.029 0.028 0.029 0.028 0.030 11,815,000 348,555 0.0295 29.00 28.00 29.00 28.00 30.00 11,815 29.501 0.00%
2017-01-17 0 0.029 0.028 0.029 0.028 0.029 3,050,000 86,990 0.0285 29.00 28.00 29.00 28.00 29.00 3,050 28.521 0.00%
2017-01-16 0 0.029 0.028 0.029 0.027 0.029 4,160,000 117,720 0.0283 29.00 28.00 29.00 27.00 29.00 4,160 28.298 3.57%
2017-01-13 0 0.028 0.027 0.028 0.027 0.029 4,170,000 114,485 0.0275 28.00 27.00 28.00 27.00 29.00 4,170 27.454 0.00%
2017-01-12 0 0.028 0.027 0.028 0.026 0.028 3,800,000 101,720 0.0268 28.00 27.00 28.00 26.00 28.00 3,800 26.768 0.00%
2017-01-11 0 0.028 0.027 0.028 0.027 0.028 8,210,000 223,620 0.0272 28.00 27.00 28.00 27.00 28.00 8,210 27.238 0.00%
2017-01-10 0 0.028 0.027 0.028 0.027 0.028 11,611,000 313,660 0.0270 28.00 27.00 28.00 27.00 28.00 11,611 27.014 0.00%
2017-01-09 0 0.028 0.027 0.028 0.027 0.028 1,487,000 40,620 0.0273 28.00 27.00 28.00 27.00 28.00 1,487 27.317 0.00%
2017-01-06 0 0.028 0.027 0.028 0.027 0.028 21,329,400 586,595 0.0275 28.00 27.00 28.00 27.00 28.00 21,329 27.502 -3.45%
2017-01-05 0 0.029 0.028 0.029 0.028 0.029 6,960,000 198,520 0.0285 29.00 28.00 29.00 28.00 29.00 6,960 28.523 0.00%
2017-01-04 0 0.029 0.028 0.029 0.028 0.029 12,435,000 351,300 0.0283 29.00 28.00 29.00 28.00 29.00 12,435 28.251 -3.33%
2017-01-03 0 0.030 0.029 0.030 0.028 0.030 2,319,000 67,521 0.0291 30.00 29.00 30.00 28.00 30.00 2,319 29.116 3.45%
2016-12-30 0 0.029 0.028 0.029 0.028 0.029 8,758,000 253,774 0.0290 29.00 28.00 29.00 28.00 29.00 8,758 28.976 0.00%
2016-12-29 0 0.029 0.028 0.029 0.028 0.029 11,059,000 314,917 0.0285 29.00 28.00 29.00 28.00 29.00 11,059 28.476 0.00%
2016-12-28 0 0.029 0.028 0.029 0.028 0.029 11,400,000 325,320 0.0285 29.00 28.00 29.00 28.00 29.00 11,400 28.537 -3.33%
2016-12-23 0 0.030 0.029 0.030 0.029 0.031 12,212,600 356,340 0.0292 30.00 29.00 30.00 29.00 31.00 12,213 29.178 -3.23%
2016-12-22 0 0.031 0.029 0.031 0.029 0.031 7,590,000 225,925 0.0298 31.00 29.00 31.00 29.00 31.00 7,590 29.766 3.33%
2016-12-21 0 0.030 0.029 0.030 0.029 0.032 25,001,000 756,972 0.0303 30.00 29.00 30.00 29.00 32.00 25,001 30.278 -3.23%
2016-12-20 0 0.031 0.031 0.032 0.031 0.033 41,178,000 1,300,698 0.0316 31.00 31.00 32.00 31.00 33.00 41,178 31.587 -8.82%
2016-12-19 0 0.034 0.033 0.034 0.032 0.034 16,760,000 556,000 0.0332 34.00 33.00 34.00 32.00 34.00 16,760 33.174 3.03%
2016-12-16 0 0.033 0.032 0.033 0.032 0.034 45,715,000 1,500,980 0.0328 33.00 32.00 33.00 32.00 34.00 45,715 32.833 -5.71%
2016-12-15 0 0.035 0.033 0.035 0.033 0.035 4,539,000 153,008 0.0337 35.00 33.00 35.00 33.00 35.00 4,539 33.710 0.00%
2016-12-14 0 0.035 0.033 0.035 0.033 0.035 25,822,600 867,526 0.0336 35.00 33.00 35.00 33.00 35.00 25,823 33.596 0.00%
2016-12-13 0 0.035 0.033 0.035 0.033 0.035 13,340,000 449,400 0.0337 35.00 33.00 35.00 33.00 35.00 13,340 33.688 0.00%
2016-12-12 0 0.035 0.034 0.035 0.033 0.035 6,565,400 222,662 0.0339 35.00 34.00 35.00 33.00 35.00 6,565 33.914 0.00%
2016-12-09 0 0.035 0.034 0.035 0.033 0.035 18,040,000 612,890 0.0340 35.00 34.00 35.00 33.00 35.00 18,040 33.974 0.00%
2016-12-08 0 0.035 0.034 0.035 0.034 0.035 4,034,000 139,998 0.0347 35.00 34.00 35.00 34.00 35.00 4,034 34.705 2.94%
2016-12-07 0 0.034 0.034 0.035 0.033 0.035 25,896,000 891,098 0.0344 34.00 34.00 35.00 33.00 35.00 25,896 34.411 -2.86%
2016-12-06 0 0.035 0.034 0.035 0.034 0.035 21,535,000 741,500 0.0344 35.00 34.00 35.00 34.00 35.00 21,535 34.432 0.00%
2016-12-05 0 0.035 0.034 0.035 0.034 0.035 29,560,000 1,006,520 0.0341 35.00 34.00 35.00 34.00 35.00 29,560 34.050 -2.78%
2016-12-02 0 0.036 0.034 0.036 0.034 0.036 16,086,460 564,991 0.0351 36.00 34.00 36.00 34.00 36.00 16,086 35.122 2.86%
2016-12-01 0 0.035 0.035 0.036 0.035 0.036 9,284,000 326,614 0.0352 35.00 35.00 36.00 35.00 36.00 9,284 35.180 -2.78%
2016-11-30 0 0.036 0.035 0.036 0.036 0.036 9,115,000 327,749 0.0360 36.00 35.00 36.00 36.00 36.00 9,115 35.957 -2.70%
2016-11-29 0 0.037 0.036 0.037 0.035 0.037 17,553,000 639,453 0.0364 37.00 36.00 37.00 35.00 37.00 17,553 36.430 0.00%
2016-11-28 0 0.037 0.035 0.037 0.035 0.037 29,226,400 1,039,752 0.0356 37.00 35.00 37.00 35.00 37.00 29,226 35.576 5.71%
2016-11-25 0 0.035 0.035 0.036 0.035 0.036 18,170,000 637,280 0.0351 35.00 35.00 36.00 35.00 36.00 18,170 35.073 -2.78%
2016-11-24 0 0.036 0.035 0.036 0.035 0.036 40,940,000 1,449,345 0.0354 36.00 35.00 36.00 35.00 36.00 40,940 35.402 0.00%
2016-11-23 0 0.036 0.035 0.036 0.035 0.038 27,596,000 992,406 0.0360 36.00 35.00 36.00 35.00 38.00 27,596 35.962 2.86%
2016-11-22 0 0.035 0.034 0.035 0.034 0.036 5,944,000 203,402 0.0342 35.00 34.00 35.00 34.00 36.00 5,944 34.220 -2.78%
2016-11-21 0 0.036 0.035 0.036 0.034 0.036 22,064,800 765,444 0.0347 36.00 35.00 36.00 34.00 36.00 22,065 34.691 0.00%
2016-11-18 0 0.036 0.035 0.036 0.035 0.036 2,673,000 93,545 0.0350 36.00 35.00 36.00 35.00 36.00 2,673 34.996 2.86%
2016-11-17 0 0.035 0.034 0.035 0.034 0.035 9,983,000 345,140 0.0346 35.00 34.00 35.00 34.00 35.00 9,983 34.573 0.00%
2016-11-16 0 0.035 0.035 0.036 0.034 0.036 4,917,000 171,565 0.0349 35.00 35.00 36.00 34.00 36.00 4,917 34.892 0.00%
2016-11-15 0 0.035 0.034 0.035 0.034 0.036 4,325,200 151,744 0.0351 35.00 34.00 35.00 34.00 36.00 4,325 35.084 -2.78%
2016-11-14 0 0.036 0.035 0.036 0.035 0.036 13,200,000 467,190 0.0354 36.00 35.00 36.00 35.00 36.00 13,200 35.393 2.86%
2016-11-11 0 0.035 0.034 0.035 0.035 0.037 31,480,000 1,112,840 0.0354 35.00 34.00 35.00 35.00 37.00 31,480 35.351 -2.78%
2016-11-10 0 0.036 0.036 0.037 0.035 0.037 11,140,000 400,780 0.0360 36.00 36.00 37.00 35.00 37.00 11,140 35.977 0.00%
2016-11-09 0 0.036 0.035 0.036 0.035 0.036 18,516,000 659,480 0.0356 36.00 35.00 36.00 35.00 36.00 18,516 35.617 -2.70%
2016-11-08 0 0.037 0.036 0.037 0.036 0.038 945,000 34,310 0.0363 37.00 36.00 37.00 36.00 38.00 945 36.307 -2.63%
2016-11-07 0 0.038 0.037 0.038 0.036 0.038 22,694,440 834,493 0.0368 38.00 37.00 38.00 36.00 38.00 22,694 36.771 0.00%
2016-11-04 0 0.038 0.037 0.038 0.037 0.039 14,120,000 526,800 0.0373 38.00 37.00 38.00 37.00 39.00 14,120 37.309 0.00%
2016-11-03 0 0.038 0.037 0.038 0.035 0.039 27,760,000 1,011,720 0.0364 38.00 37.00 38.00 35.00 39.00 27,760 36.445 -2.56%
2016-11-02 0 0.039 0.038 0.039 0.038 0.039 14,149,000 538,177 0.0380 39.00 38.00 39.00 38.00 39.00 14,149 38.036 0.00%
2016-11-01 0 0.039 0.039 0.040 0.039 0.040 4,775,000 187,989 0.0394 39.00 39.00 40.00 39.00 40.00 4,775 39.369 -2.50%
2016-10-31 0 0.040 0.039 0.040 0.038 0.040 9,893,840 382,045 0.0386 40.00 39.00 40.00 38.00 40.00 9,894 38.614 2.56%
2016-10-28 0 0.039 0.038 0.039 0.038 0.039 32,310,000 1,238,980 0.0383 39.00 38.00 39.00 38.00 39.00 32,310 38.347 0.00%
2016-10-27 0 0.039 0.039 0.040 0.039 0.040 8,495,000 334,125 0.0393 39.00 39.00 40.00 39.00 40.00 8,495 39.332 -2.50%
2016-10-26 0 0.040 0.039 0.040 0.039 0.040 26,804,000 1,046,890 0.0391 40.00 39.00 40.00 39.00 40.00 26,804 39.057 0.00%
2016-10-25 0 0.040 0.039 0.040 0.039 0.040 10,481,000 412,308 0.0393 40.00 39.00 40.00 39.00 40.00 10,481 39.339 0.00%
2016-10-24 0 0.040 0.039 0.040 0.039 0.040 8,880,000 353,920 0.0399 40.00 39.00 40.00 39.00 40.00 8,880 39.856 0.00%
2016-10-20 0 0.040 0.039 0.040 0.039 0.040 4,562,000 178,648 0.0392 40.00 39.00 40.00 39.00 40.00 4,562 39.160 2.56%
2016-10-19 0 0.039 0.039 0.040 0.038 0.041 23,705,000 926,665 0.0391 39.00 39.00 40.00 38.00 41.00 23,705 39.092 -2.50%
2016-10-18 0 0.040 0.039 0.041 0.039 0.040 10,060,000 398,020 0.0396 40.00 39.00 41.00 39.00 40.00 10,060 39.565 0.00%
2016-10-17 0 0.040 0.039 0.040 0.040 0.040 1,385,000 55,155 0.0398 40.00 39.00 40.00 40.00 40.00 1,385 39.823 0.00%
2016-10-14 0 0.040 0.040 0.041 0.039 0.040 33,199,600 1,324,467 0.0399 40.00 40.00 41.00 39.00 40.00 33,200 39.894 0.00%
2016-10-13 0 0.040 0.040 0.041 0.040 0.041 7,426,000 298,963 0.0403 40.00 40.00 41.00 40.00 41.00 7,426 40.259 -2.44%
2016-10-12 0 0.041 0.041 0.042 0.041 0.041 6,417,000 262,771 0.0409 41.00 41.00 42.00 41.00 41.00 6,417 40.949 0.00%
2016-10-11 0 0.041 0.041 0.042 0.041 0.043 18,550,000 777,790 0.0419 41.00 41.00 42.00 41.00 43.00 18,550 41.929 -4.65%
2016-10-07 0 0.043 0.042 0.043 0.042 0.043 21,944,000 940,053 0.0428 43.00 42.00 43.00 42.00 43.00 21,944 42.839 2.38%
2016-10-06 0 0.042 0.042 0.043 0.042 0.043 11,905,000 501,790 0.0421 42.00 42.00 43.00 42.00 43.00 11,905 42.150 -2.33%
2016-10-05 0 0.043 0.042 0.043 0.042 0.043 18,678,960 801,016 0.0429 43.00 42.00 43.00 42.00 43.00 18,679 42.883 0.00%
2016-10-04 0 0.043 0.043 0.044 0.041 0.046 47,090,000 2,047,555 0.0435 43.00 43.00 44.00 41.00 46.00 47,090 43.482 2.38%
2016-10-03 0 0.042 0.042 0.043 0.042 0.042 15,357,000 644,457 0.0420 42.00 42.00 43.00 42.00 42.00 15,357 41.965 0.00%
2016-09-30 0 0.042 0.042 0.043 0.042 0.043 16,225,000 696,995 0.0430 42.00 42.00 43.00 42.00 43.00 16,225 42.958 -2.33%
2016-09-29 0 0.043 0.042 0.044 0.042 0.044 19,605,000 849,255 0.0433 43.00 42.00 44.00 42.00 44.00 19,605 43.318 2.38%
2016-09-28 0 0.042 0.042 0.043 0.041 0.044 50,201,000 2,110,092 0.0420 42.00 42.00 43.00 41.00 44.00 50,201 42.033 -2.33%
2016-09-27 0 0.043 0.043 0.044 0.041 0.044 31,370,000 1,321,240 0.0421 43.00 43.00 44.00 41.00 44.00 31,370 42.118 4.88%
2016-09-26 0 0.041 0.041 0.042 0.041 0.042 32,110,660 1,333,883 0.0415 41.00 41.00 42.00 41.00 42.00 32,111 41.540 -4.65%
2016-09-23 0 0.043 0.042 0.043 0.041 0.043 26,635,500 1,130,897 0.0425 43.00 42.00 43.00 41.00 43.00 26,635 42.458 0.00%
2016-09-22 0 0.043 0.042 0.043 0.040 0.043 37,480,000 1,537,180 0.0410 43.00 42.00 43.00 40.00 43.00 37,480 41.013 4.88%
2016-09-21 0 0.041 0.040 0.042 0.037 0.042 103,475,000 4,072,105 0.0394 41.00 40.00 42.00 37.00 42.00 103,475 39.354 2.50%
2016-09-20 0 0.040 0.039 0.040 0.039 0.042 38,730,000 1,544,630 0.0399 40.00 39.00 40.00 39.00 42.00 38,730 39.882 -2.44%
2016-09-19 0 0.041 0.040 0.041 0.039 0.041 18,575,000 738,435 0.0398 41.00 40.00 41.00 39.00 41.00 18,575 39.754 2.50%
2016-09-15 0 0.040 0.040 0.041 0.040 0.042 21,765,760 883,821 0.0406 40.00 40.00 41.00 40.00 42.00 21,766 40.606 -2.44%
2016-09-14 0 0.041 0.041 0.042 0.040 0.046 82,612,000 3,531,810 0.0428 41.00 41.00 42.00 40.00 46.00 82,612 42.752 0.00%
2016-09-13 0 0.041 0.040 0.041 0.039 0.041 24,795,000 1,003,360 0.0405 41.00 40.00 41.00 39.00 41.00 24,795 40.466 5.13%
2016-09-12 0 0.039 0.039 0.040 0.039 0.040 5,953,000 233,351 0.0392 39.00 39.00 40.00 39.00 40.00 5,953 39.199 -2.50%
2016-09-09 0 0.040 0.039 0.041 0.038 0.041 53,419,000 2,123,130 0.0397 40.00 39.00 41.00 38.00 41.00 53,419 39.745 0.00%
2016-09-08 0 0.040 0.039 0.040 0.039 0.041 50,954,500 2,009,446 0.0394 40.00 39.00 40.00 39.00 41.00 50,954 39.436 0.00%
2016-09-07 0 0.040 0.039 0.040 0.039 0.041 42,630,000 1,676,395 0.0393 40.00 39.00 40.00 39.00 41.00 42,630 39.324 -2.44%
2016-09-06 0 0.041 0.040 0.041 0.039 0.041 69,649,660 2,751,005 0.0395 41.00 40.00 41.00 39.00 41.00 69,650 39.498 0.00%
2016-09-05 0 0.041 0.040 0.041 0.039 0.041 13,345,500 534,210 0.0400 41.00 40.00 41.00 39.00 41.00 13,345 40.029 2.50%
2016-09-02 0 0.040 0.039 0.040 0.040 0.041 45,057,480 1,804,208 0.0400 40.00 39.00 40.00 40.00 41.00 45,057 40.042 -4.76%
2016-09-01 0 0.042 0.041 0.042 0.039 0.042 54,718,000 2,213,284 0.0404 42.00 41.00 42.00 39.00 42.00 54,718 40.449 2.44%
2016-08-31 0 0.041 0.041 0.043 0.040 0.043 18,933,000 778,385 0.0411 41.00 41.00 43.00 40.00 43.00 18,933 41.113 -4.65%
2016-08-30 0 0.043 0.041 0.043 0.039 0.043 51,341,200 2,061,346 0.0401 43.00 41.00 43.00 39.00 43.00 51,341 40.150 4.88%
2016-08-29 0 0.041 0.039 0.041 0.039 0.041 37,030,000 1,467,260 0.0396 41.00 39.00 41.00 39.00 41.00 37,030 39.624 2.50%
2016-08-26 0 0.040 0.039 0.040 0.038 0.042 76,168,160 3,020,077 0.0397 40.00 39.00 40.00 38.00 42.00 76,168 39.650 -4.76%
2016-08-25 0 0.042 0.041 0.042 0.041 0.042 14,120,000 582,520 0.0413 42.00 41.00 42.00 41.00 42.00 14,120 41.255 0.00%
2016-08-24 0 0.042 0.042 0.043 0.042 0.044 18,740,000 799,490 0.0427 42.00 42.00 43.00 42.00 44.00 18,740 42.662 -2.33%
2016-08-23 0 0.043 0.042 0.043 0.042 0.044 25,583,000 1,089,382 0.0426 43.00 42.00 43.00 42.00 44.00 25,583 42.582 -2.27%
2016-08-22 0 0.044 0.043 0.044 0.042 0.044 17,030,000 727,375 0.0427 44.00 43.00 44.00 42.00 44.00 17,030 42.711 2.33%
2016-08-19 0 0.043 0.042 0.044 0.041 0.044 46,320,000 1,964,370 0.0424 43.00 42.00 44.00 41.00 44.00 46,320 42.409 -4.44%
2016-08-18 0 0.045 0.044 0.045 0.042 0.045 30,784,820 1,339,061 0.0435 45.00 44.00 45.00 42.00 45.00 30,785 43.497 2.27%
2016-08-17 0 0.044 0.043 0.044 0.041 0.046 61,337,000 2,669,486 0.0435 44.00 43.00 44.00 41.00 46.00 61,337 43.522 7.32%
2016-08-16 0 0.041 0.040 0.041 0.038 0.042 35,110,000 1,413,260 0.0403 41.00 40.00 41.00 38.00 42.00 35,110 40.252 5.13%
2016-08-15 0 0.039 0.038 0.039 0.038 0.042 55,840,000 2,222,880 0.0398 39.00 38.00 39.00 38.00 42.00 55,840 39.808 -2.50%
2016-08-12 0 0.040 0.040 0.041 0.040 0.041 28,435,000 1,145,655 0.0403 40.00 40.00 41.00 40.00 41.00 28,435 40.290 0.00%
2016-08-11 0 0.040 0.039 0.040 0.040 0.042 63,543,000 2,569,417 0.0404 40.00 39.00 40.00 40.00 42.00 63,543 40.436 -4.76%
2016-08-10 0 0.042 0.041 0.042 0.040 0.044 95,755,000 3,992,415 0.0417 42.00 41.00 42.00 40.00 44.00 95,755 41.694 -4.55%
2016-08-09 0 0.044 0.043 0.044 0.044 0.047 20,240,500 906,782 0.0448 44.00 43.00 44.00 44.00 47.00 20,240 44.800 -4.35%
2016-08-08 0 0.046 0.046 0.047 0.045 0.047 29,837,500 1,371,732 0.0460 46.00 46.00 47.00 45.00 47.00 29,837 45.973 2.22%
2016-08-05 0 0.045 0.045 0.046 0.045 0.049 48,744,000 2,291,729 0.0470 45.00 45.00 46.00 45.00 49.00 48,744 47.016 -2.17%
2016-08-04 0 0.046 0.046 0.047 0.042 0.047 51,948,000 2,350,074 0.0452 46.00 46.00 47.00 42.00 47.00 51,948 45.239 6.98%
2016-08-03 0 0.043 0.042 0.043 0.041 0.044 51,776,000 2,170,366 0.0419 43.00 42.00 43.00 41.00 44.00 51,776 41.918 2.38%
2016-08-01 0 0.042 0.041 0.042 0.042 0.044 32,092,000 1,370,553 0.0427 42.00 41.00 42.00 42.00 44.00 32,092 42.707 -2.33%
2016-07-29 0 0.043 0.041 0.043 0.041 0.044 41,173,000 1,729,529 0.0420 43.00 41.00 43.00 41.00 44.00 41,173 42.006 0.00%
2016-07-28 0 0.043 0.042 0.044 0.042 0.044 20,353,600 876,700 0.0431 43.00 42.00 44.00 42.00 44.00 20,354 43.073 0.00%
2016-07-27 0 0.043 0.042 0.043 0.041 0.045 53,120,000 2,259,845 0.0425 43.00 42.00 43.00 41.00 45.00 53,120 42.542 -4.44%
2016-07-26 0 0.045 0.044 0.045 0.043 0.046 24,510,000 1,095,665 0.0447 45.00 44.00 45.00 43.00 46.00 24,510 44.703 0.00%
2016-07-25 0 0.045 0.043 0.045 0.044 0.046 35,395,000 1,579,780 0.0446 45.00 43.00 45.00 44.00 46.00 35,395 44.633 0.00%
2016-07-22 0 0.045 0.043 0.045 0.043 0.046 42,910,000 1,908,360 0.0445 45.00 43.00 45.00 43.00 46.00 42,910 44.474 4.65%
2016-07-21 0 0.043 0.042 0.043 0.041 0.044 27,010,000 1,158,130 0.0429 43.00 42.00 43.00 41.00 44.00 27,010 42.878 0.00%
2016-07-20 0 0.043 0.042 0.043 0.042 0.046 44,969,000 1,959,031 0.0436 43.00 42.00 43.00 42.00 46.00 44,969 43.564 -4.44%
2016-07-19 0 0.045 0.045 0.046 0.045 0.049 90,355,000 4,260,790 0.0472 45.00 45.00 46.00 45.00 49.00 90,355 47.156 2.27%
2016-07-18 0 0.044 0.044 0.045 0.042 0.045 23,679,000 1,022,538 0.0432 44.00 44.00 45.00 42.00 45.00 23,679 43.183 4.76%
2016-07-15 0 0.042 0.042 0.043 0.041 0.044 48,063,000 2,026,425 0.0422 42.00 42.00 43.00 41.00 44.00 48,063 42.162 -4.55%
2016-07-14 0 0.044 0.042 0.044 0.042 0.046 64,512,000 2,826,018 0.0438 44.00 42.00 44.00 42.00 46.00 64,512 43.806 -4.35%
2016-07-13 0 0.046 0.045 0.046 0.045 0.051 155,975,880 7,271,188 0.0466 46.00 45.00 46.00 45.00 51.00 155,976 46.617 -6.12%
2016-07-12 0 0.049 0.048 0.049 0.044 0.051 368,541,000 17,687,190 0.0480 49.00 48.00 49.00 44.00 51.00 368,541 47.992 11.36%
2016-07-11 0 0.044 0.044 0.045 0.038 0.045 208,907,000 8,709,700 0.0417 44.00 44.00 45.00 38.00 45.00 208,907 41.692 15.79%
2016-07-08 0 0.038 0.037 0.038 0.037 0.039 34,331,000 1,290,807 0.0376 38.00 37.00 38.00 37.00 39.00 34,331 37.599 2.70%
2016-07-07 0 0.037 0.037 0.038 0.035 0.038 57,377,800 2,103,387 0.0367 37.00 37.00 38.00 35.00 38.00 57,378 36.659 8.82%
2016-07-06 0 0.034 0.034 0.035 0.033 0.036 45,805,000 1,583,640 0.0346 34.00 34.00 35.00 33.00 36.00 45,805 34.574 0.00%
2016-07-05 0 0.034 0.033 0.034 0.033 0.035 71,585,000 2,408,865 0.0337 34.00 33.00 34.00 33.00 35.00 71,585 33.650 -2.86%
2016-07-04 0 0.035 0.035 0.036 0.035 0.037 35,971,000 1,280,820 0.0356 35.00 35.00 36.00 35.00 37.00 35,971 35.607 0.00%
2016-06-30 0 0.035 0.035 0.036 0.035 0.037 63,118,000 2,287,294 0.0362 35.00 35.00 36.00 35.00 37.00 63,118 36.238 -5.41%
2016-06-29 0 0.037 0.036 0.037 0.036 0.040 78,438,000 2,949,881 0.0376 37.00 36.00 37.00 36.00 40.00 78,438 37.608 -2.63%
2016-06-28 0 0.038 0.037 0.038 0.036 0.039 90,470,000 3,375,060 0.0373 38.00 37.00 38.00 36.00 39.00 90,470 37.306 5.56%
2016-06-27 0 0.036 0.035 0.036 0.035 0.036 15,224,000 533,850 0.0351 36.00 35.00 36.00 35.00 36.00 15,224 35.066 2.86%
2016-06-24 0 0.035 0.035 0.036 0.034 0.039 129,180,000 4,596,800 0.0356 35.00 35.00 36.00 34.00 39.00 129,180 35.584 -7.89%
2016-06-23 0 0.038 0.038 0.039 0.034 0.040 147,383,440 5,532,057 0.0375 38.00 38.00 39.00 34.00 40.00 147,383 37.535 8.57%
2016-06-22 0 0.035 0.035 0.036 0.034 0.037 58,121,960 2,037,955 0.0351 35.00 35.00 36.00 34.00 37.00 58,122 35.063 2.94%
2016-06-21 0 0.034 0.034 0.035 0.033 0.036 56,231,000 1,913,525 0.0340 34.00 34.00 35.00 33.00 36.00 56,231 34.030 -5.56%
2016-06-20 0 0.036 0.036 0.037 0.035 0.037 25,235,000 924,390 0.0366 36.00 36.00 37.00 35.00 37.00 25,235 36.631 2.86%
2016-06-17 0 0.035 0.035 0.036 0.034 0.038 45,340,000 1,632,885 0.0360 35.00 35.00 36.00 34.00 38.00 45,340 36.014 0.00%
2016-06-16 0 0.035 0.034 0.035 0.032 0.035 135,093,000 4,531,697 0.0335 35.00 34.00 35.00 32.00 35.00 135,093 33.545 -2.78%
2016-06-15 0 0.036 0.035 0.036 0.034 0.037 80,980,977 2,877,314 0.0355 36.00 35.00 36.00 34.00 37.00 80,981 35.531 -5.26%
2016-06-14 0 0.038 0.037 0.038 0.036 0.039 100,817,000 3,723,236 0.0369 38.00 37.00 38.00 36.00 39.00 100,817 36.931 -2.56%
2016-06-13 0 0.039 0.038 0.039 0.038 0.042 96,262,000 3,731,307 0.0388 39.00 38.00 39.00 38.00 42.00 96,262 38.762 -4.88%
2016-06-10 0 0.041 0.040 0.041 0.040 0.042 64,266,000 2,623,470 0.0408 41.00 40.00 41.00 40.00 42.00 64,266 40.822 -2.38%
2016-06-08 0 0.042 0.042 0.043 0.041 0.044 82,343,000 3,434,256 0.0417 42.00 42.00 43.00 41.00 44.00 82,343 41.707 -4.55%
2016-06-07 0 0.044 0.043 0.044 0.043 0.048 122,242,000 5,377,696 0.0440 44.00 43.00 44.00 43.00 48.00 122,242 43.992 -2.22%
2016-06-06 0 0.045 0.045 0.046 0.043 0.049 116,438,000 5,342,928 0.0459 45.00 45.00 46.00 43.00 49.00 116,438 45.886 0.00%
2016-06-03 0 0.045 0.044 0.045 0.043 0.048 122,734,000 5,471,092 0.0446 45.00 44.00 45.00 43.00 48.00 122,734 44.577 -2.17%
2016-06-02 0 0.046 0.046 0.048 0.046 0.053 242,312,000 11,709,820 0.0483 46.00 46.00 48.00 46.00 53.00 242,312 48.325 -11.54%
2016-06-01 0 0.052 0.052 0.053 0.040 0.057 683,828,000 34,898,903 0.0510 52.00 52.00 53.00 40.00 57.00 683,828 51.035 26.83%
2016-05-31 0 0.041 0.041 0.042 0.039 0.045 140,264,400 5,827,453 0.0415 41.00 41.00 42.00 39.00 45.00 140,264 41.546 -2.38%
2016-05-30 0 0.042 0.042 0.043 0.041 0.053 266,722,400 12,943,529 0.0485 42.00 42.00 43.00 41.00 53.00 266,722 48.528 -16.00%
2016-05-27 0 0.050 0.050 0.051 0.049 0.057 400,647,954 21,290,320 0.0531 50.00 50.00 51.00 49.00 57.00 400,648 53.140 6.38%
2016-05-26 0 0.047 0.047 0.048 0.044 0.097 1,335,299,920 102,320,176 0.0766 47.00 47.00 48.00 44.00 97.00 1,335,300 76.627 -39.74%
2016-05-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-04-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-03-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-02-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2014-01-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-12-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-11-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-10-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-09-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-08-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-05-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-04-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-03-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-02-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-02-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-02-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-02-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-02-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-02-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-02-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-02-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-02-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-02-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-02-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-02-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-02-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-02-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-02-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-02-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-02-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-11-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-10-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-09-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-08-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-07-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-06-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2011-06-28 0 0.087 0.087 0.088 0.085 0.090 15,802,000 1,394,280 0.0882 78.00 78.00 78.90 76.21 80.69 17,625 79.107 -3.33%
2011-06-27 0 0.090 0.090 0.092 0.090 0.094 14,236,000 1,297,452 0.0911 80.69 80.69 82.48 80.69 84.28 15,879 81.711 -3.23%
2011-06-24 0 0.093 0.093 0.094 0.092 0.096 24,476,000 2,297,868 0.0939 83.38 83.38 84.28 82.48 86.07 27,300 84.171 -1.06%
2011-06-23 0 0.094 0.093 0.095 0.091 0.096 7,708,000 720,362 0.0935 84.28 83.38 85.17 81.59 86.07 8,597 83.789 -1.05%
2011-06-22 0 0.095 0.095 0.096 0.094 0.103 79,592,000 7,821,630 0.0983 85.17 85.17 86.07 84.28 92.34 88,776 88.106 -3.06%
2011-06-21 0 0.098 0.098 0.099 0.092 0.102 103,748,000 10,236,446 0.0987 87.86 87.86 88.76 82.48 91.45 115,719 88.460 1.03%
2011-06-20 0 0.097 0.095 0.097 0.094 0.106 114,556,000 11,642,914 0.1016 86.97 85.17 86.97 84.28 95.03 127,774 91.121 -3.00%
2011-06-17 0 0.100 0.100 0.101 0.100 0.108 183,532,000 19,158,514 0.1044 89.66 89.66 90.55 89.66 96.83 204,709 93.589 -2.91%
2011-06-16 0 0.103 0.103 0.104 0.095 0.106 92,218,000 9,501,428 0.1030 92.34 92.34 93.24 85.17 95.03 102,859 92.374 0.98%
2011-06-15 0 0.102 0.102 0.103 0.101 0.106 42,372,000 4,426,662 0.1045 91.45 91.45 92.34 90.55 95.03 47,261 93.664 0.99%
2011-06-14 0 0.101 0.101 0.105 0.100 0.106 88,814,000 9,186,406 0.1034 90.55 90.55 94.14 89.66 95.03 99,062 92.734 0.00%
2011-06-13 0 0.101 0.101 0.103 0.098 0.106 115,432,000 11,921,252 0.1033 90.55 90.55 92.34 87.86 95.03 128,751 92.591 0.00%
2011-06-10 0 0.101 0.101 0.103 0.101 0.109 77,862,000 8,169,722 0.1049 90.55 90.55 92.34 90.55 97.72 86,846 94.071 0.00%
2011-06-09 0 0.101 0.101 0.104 0.101 0.110 57,076,000 6,019,046 0.1055 90.55 90.55 93.24 90.55 98.62 63,662 94.547 0.00%
2011-06-08 0 0.101 0.101 0.104 0.100 0.104 17,492,000 1,774,020 0.1014 90.55 90.55 93.24 89.66 93.24 19,510 90.927 -0.98%
2011-06-07 0 0.102 0.102 0.104 0.100 0.109 81,344,000 8,677,662 0.1067 91.45 91.45 93.24 89.66 97.72 90,730 95.643 -0.97%
2011-06-03 0 0.103 0.103 0.105 0.102 0.114 256,172,000 28,213,092 0.1101 92.34 92.34 94.14 91.45 102.2 285,730 98.740 -2.83%
2011-06-02 0 0.106 0.106 0.107 0.091 0.108 73,398,800 7,099,302 0.0967 95.03 95.03 95.93 81.59 96.83 81,868 86.717 6.00%
2011-06-01 0 0.100 0.100 0.101 0.097 0.106 28,034,000 2,782,686 0.0993 89.66 89.66 90.55 86.97 95.03 31,269 88.993 -2.91%
2011-05-31 0 0.103 0.102 0.103 0.101 0.110 42,752,000 4,479,174 0.1048 92.34 91.45 92.34 90.55 98.62 47,685 93.933 -4.63%
2011-05-30 0 0.108 0.107 0.108 0.107 0.126 81,192,000 9,703,352 0.1195 96.83 95.93 96.83 95.93 113.0 90,560 107.15 -4.42%
2011-05-27 0 0.113 0.110 0.113 0.107 0.113 14,526,000 1,594,672 0.1098 101.3 98.62 101.3 95.93 101.3 16,202 98.424 0.89%
2011-05-26 0 0.112 0.108 0.112 0.106 0.120 1,534,000 167,852 0.1094 100.4 96.83 100.4 95.03 107.6 1,711 98.102 1.82%
2011-05-25 0 0.110 0.107 0.110 0.104 0.110 17,029,760 1,799,996 0.1057 98.62 95.93 98.62 93.24 98.62 18,995 94.763 1.85%
2011-05-24 0 0.108 0.106 0.109 0.105 0.110 7,772,000 838,784 0.1079 96.83 95.03 97.72 94.14 98.62 8,669 96.759 -4.42%
2011-05-23 0 0.113 0.110 0.114 0.110 0.115 16,608,000 1,847,284 0.1112 101.3 98.62 102.2 98.62 103.1 18,524 99.722 -1.74%
2011-05-20 0 0.115 0.113 0.115 0.113 0.118 14,956,000 1,726,452 0.1154 103.1 101.3 103.1 101.3 105.8 16,682 103.49 -2.54%
2011-05-19 0 0.118 0.116 0.119 0.115 0.122 8,558,000 1,005,128 0.1174 105.8 104.0 106.7 103.1 109.4 9,545 105.30 -2.48%
2011-05-18 0 0.121 0.117 0.121 0.117 0.123 11,078,000 1,315,168 0.1187 108.5 104.9 108.5 104.9 110.3 12,356 106.44 -1.63%
2011-05-17 0 0.123 0.121 0.123 0.119 0.123 11,028,000 1,329,380 0.1205 110.3 108.5 110.3 106.7 110.3 12,300 108.08 0.82%
2011-05-16 0 0.122 0.122 0.123 0.122 0.127 6,508,000 808,258 0.1242 109.4 109.4 110.3 109.4 113.9 7,259 111.35 -3.94%
2011-05-13 0 0.127 0.122 0.127 0.123 0.127 12,098,000 1,504,396 0.1244 113.9 109.4 113.9 110.3 113.9 13,494 111.49 0.79%
2011-05-12 0 0.126 0.124 0.126 0.124 0.130 20,224,000 2,549,710 0.1261 113.0 111.2 113.0 111.2 116.6 22,558 113.03 -0.79%
2011-05-11 0 0.127 0.126 0.128 0.120 0.132 57,062,000 7,211,170 0.1264 113.9 113.0 114.8 107.6 118.3 63,646 113.30 2.42%
2011-05-09 0 0.124 0.121 0.123 0.118 0.125 27,698,000 3,368,026 0.1216 111.2 108.5 110.3 105.8 112.1 30,894 109.02 0.00%
2011-05-06 0 0.124 0.122 0.124 0.120 0.124 4,098,000 498,780 0.1217 111.2 109.4 111.2 107.6 111.2 4,571 109.12 0.00%
2011-05-05 0 0.124 0.120 0.124 0.118 0.124 7,346,000 883,294 0.1202 111.2 107.6 111.2 105.8 111.2 8,194 107.80 1.64%
2011-05-04 0 0.122 0.119 0.123 0.118 0.122 7,238,000 873,850 0.1207 109.4 106.7 110.3 105.8 109.4 8,073 108.24 -1.61%
2011-05-03 0 0.124 0.124 0.125 0.122 0.125 5,208,000 641,518 0.1232 111.2 111.2 112.1 109.4 112.1 5,809 110.44 0.00%
2011-04-29 0 0.124 0.123 0.124 0.123 0.126 6,986,000 873,404 0.1250 111.2 110.3 111.2 110.3 113.0 7,792 112.09 1.64%
2011-04-28 0 0.122 0.121 0.123 0.120 0.124 10,372,000 1,270,416 0.1225 109.4 108.5 110.3 107.6 111.2 11,569 109.81 -2.40%
2011-04-27 0 0.125 0.123 0.125 0.122 0.127 14,396,000 1,791,418 0.1244 112.1 110.3 112.1 109.4 113.9 16,057 111.57 1.63%
2011-04-26 0 0.123 0.122 0.123 0.122 0.130 21,318,000 2,637,776 0.1237 110.3 109.4 110.3 109.4 116.6 23,778 110.93 -2.38%
2011-04-21 0 0.126 0.126 0.127 0.125 0.133 15,936,000 2,029,272 0.1273 113.0 113.0 113.9 112.1 119.2 17,775 114.17 -2.33%
2011-04-20 0 0.129 0.128 0.129 0.123 0.135 32,688,000 4,281,144 0.1310 115.7 114.8 115.7 110.3 121.0 36,460 117.42 5.74%
2011-04-19 0 0.122 0.122 0.124 0.122 0.127 17,013,680 2,115,878 0.1244 109.4 109.4 111.2 109.4 113.9 18,977 111.50 -6.15%
2011-04-18 0 0.130 0.127 0.130 0.126 0.130 19,508,000 2,493,138 0.1278 116.6 113.9 116.6 113.0 116.6 21,759 114.58 2.36%
2011-04-15 0 0.127 0.126 0.127 0.126 0.132 31,718,400 4,059,130 0.1280 113.9 113.0 113.9 113.0 118.3 35,378 114.74 -1.55%
2011-04-14 0 0.129 0.129 0.130 0.129 0.131 18,638,000 2,421,292 0.1299 115.7 115.7 116.6 115.7 117.4 20,789 116.47 0.00%
2011-04-13 0 0.129 0.129 0.130 0.128 0.135 30,380,000 3,967,546 0.1306 115.7 115.7 116.6 114.8 121.0 33,885 117.09 0.78%
2011-04-12 0 0.128 0.128 0.130 0.128 0.131 6,216,000 804,148 0.1294 114.8 114.8 116.6 114.8 117.4 6,933 115.98 -1.54%
2011-04-11 0 0.130 0.130 0.132 0.126 0.133 12,790,000 1,665,558 0.1302 116.6 116.6 118.3 113.0 119.2 14,266 116.75 0.78%
2011-04-08 0 0.129 0.129 0.131 0.128 0.135 24,052,000 3,155,158 0.1312 115.7 115.7 117.4 114.8 121.0 26,827 117.61 -4.44%
2011-04-07 0 0.135 0.134 0.135 0.131 0.135 18,982,000 2,519,558 0.1327 121.0 120.1 121.0 117.4 121.0 21,172 119.00 1.50%
2011-04-06 0 0.133 0.133 0.134 0.130 0.138 40,820,000 5,469,664 0.1340 119.2 119.2 120.1 116.6 123.7 45,530 120.13 2.31%
2011-04-04 0 0.130 0.130 0.132 0.115 0.134 103,880,000 13,573,102 0.1307 116.6 116.6 118.3 103.1 120.1 115,866 117.14 7.44%
2011-04-01 0 0.121 0.121 0.122 0.113 0.157 287,614,000 37,415,710 0.1301 108.5 108.5 109.4 101.3 140.8 320,800 116.63 -22.93%
2011-03-31 0 0.157 0.157 0.158 0.144 0.166 146,190,800 23,213,140 0.1588 140.8 140.8 141.7 129.1 148.8 163,059 142.36 11.35%
2011-03-30 0 0.141 0.141 0.142 0.141 0.149 61,252,000 8,867,626 0.1448 126.4 126.4 127.3 126.4 133.6 68,320 129.80 -4.73%
2011-03-29 0 0.148 0.148 0.149 0.145 0.154 51,426,320 7,645,293 0.1487 132.7 132.7 133.6 130.0 138.1 57,360 133.29 -4.52%
2011-03-28 0 0.155 0.154 0.155 0.152 0.163 88,904,000 13,891,550 0.1563 139.0 138.1 139.0 136.3 146.1 99,162 140.09 -3.73%
2011-03-25 0 0.161 0.160 0.161 0.137 0.163 312,014,000 48,169,668 0.1544 144.3 143.4 144.3 122.8 146.1 348,016 138.41 15.83%
2011-03-24 0 0.139 0.138 0.139 0.129 0.140 109,660,800 14,973,593 0.1365 124.6 123.7 124.6 115.7 125.5 122,314 122.42 7.75%
2011-03-23 0 0.129 0.128 0.130 0.125 0.130 19,100,000 2,451,160 0.1283 115.7 114.8 116.6 112.1 116.6 21,304 115.06 1.57%
2011-03-22 0 0.127 0.127 0.128 0.125 0.130 30,464,880 3,922,081 0.1287 113.9 113.9 114.8 112.1 116.6 33,980 115.42 1.60%
2011-03-21 0 0.125 0.125 0.126 0.120 0.126 22,666,000 2,803,674 0.1237 112.1 112.1 113.0 107.6 113.0 25,281 110.90 1.63%
2011-03-18 0 0.123 0.122 0.123 0.116 0.127 33,446,000 4,092,072 0.1223 110.3 109.4 110.3 104.0 113.9 37,305 109.69 0.00%
2011-03-17 0 0.123 0.122 0.123 0.117 0.126 47,427,600 5,802,432 0.1223 110.3 109.4 110.3 104.9 113.0 52,900 109.69 -1.60%
2011-03-16 0 0.125 0.126 0.127 0.123 0.135 79,448,000 10,356,212 0.1304 112.1 113.0 113.9 110.3 121.0 88,615 116.87 -3.85%
2011-03-15 0 0.130 0.130 0.131 0.111 0.132 106,972,000 13,237,758 0.1237 116.6 116.6 117.4 99.52 118.3 119,315 110.95 14.04%
2011-03-14 0 0.114 0.114 0.115 0.111 0.116 24,626,000 2,789,814 0.1133 102.2 102.2 103.1 99.52 104.0 27,467 101.57 -1.72%
2011-03-11 0 0.116 0.116 0.117 0.113 0.125 69,630,000 8,266,688 0.1187 104.0 104.0 104.9 101.3 112.1 77,664 106.44 -7.20%
2011-03-10 0 0.125 0.125 0.126 0.116 0.135 242,465,200 31,051,156 0.1281 112.1 112.1 113.0 104.0 121.0 270,442 114.82 7.76%
2011-03-09 0 0.116 0.116 0.117 0.109 0.117 136,746,000 15,612,144 0.1142 104.0 104.0 104.9 97.72 104.9 152,524 102.36 6.42%
2011-03-08 0 0.109 0.109 0.110 0.097 0.111 158,304,000 16,829,908 0.1063 97.72 97.72 98.62 86.97 99.52 176,570 95.316 10.10%
2011-03-07 0 0.099 0.099 0.100 0.093 0.101 65,528,000 6,471,534 0.0988 88.76 88.76 89.66 83.38 90.55 73,089 88.543 7.61%
2011-03-04 0 0.092 0.092 0.093 0.090 0.094 12,282,000 1,130,054 0.0920 82.48 82.48 83.38 80.69 84.28 13,699 82.491 2.22%
2011-03-03 0 0.090 0.090 0.092 0.090 0.092 18,607,000 1,679,348 0.0903 80.69 80.69 82.48 80.69 82.48 20,754 80.917 -1.10%
2011-03-02 0 0.091 0.090 0.092 0.089 0.093 6,052,000 552,116 0.0912 81.59 80.69 82.48 79.79 83.38 6,750 81.791 -1.09%
2011-03-01 0 0.092 0.091 0.093 0.091 0.095 15,218,000 1,414,370 0.0929 82.48 81.59 83.38 81.59 85.17 16,974 83.326 0.00%
2011-02-28 0 0.092 0.092 0.093 0.089 0.098 27,692,000 2,621,742 0.0947 82.48 82.48 83.38 79.79 87.86 30,887 84.881 -1.08%
2011-02-25 0 0.093 0.092 0.093 0.089 0.100 60,810,000 5,603,540 0.0921 83.38 82.48 83.38 79.79 89.66 67,827 82.616 -4.12%
2011-02-24 0 0.097 0.097 0.098 0.093 0.104 166,658,000 16,419,050 0.0985 86.97 86.97 87.86 83.38 93.24 185,888 88.328 4.30%
2011-02-23 0 0.093 0.092 0.093 0.084 0.093 45,962,000 4,068,178 0.0885 83.38 82.48 83.38 75.31 83.38 51,265 79.355 8.14%
2011-02-22 0 0.086 0.085 0.086 0.084 0.086 14,104,000 1,199,818 0.0851 77.10 76.21 77.10 75.31 77.10 15,731 76.269 -1.15%
2011-02-21 0 0.087 0.086 0.087 0.085 0.087 8,585,200 738,766 0.0861 78.00 77.10 78.00 76.21 78.00 9,576 77.149 1.16%
2011-02-18 0 0.086 0.085 0.086 0.085 0.087 7,026,000 603,874 0.0859 77.10 76.21 77.10 76.21 78.00 7,837 77.057 0.00%
2011-02-17 0 0.086 0.085 0.086 0.084 0.086 11,776,000 996,512 0.0846 77.10 76.21 77.10 75.31 77.10 13,135 75.868 0.00%
2011-02-16 0 0.086 0.085 0.086 0.084 0.087 7,980,000 679,928 0.0852 77.10 76.21 77.10 75.31 78.00 8,901 76.390 -1.15%
2011-02-15 0 0.087 0.085 0.087 0.085 0.087 10,136,000 873,930 0.0862 78.00 76.21 78.00 76.21 78.00 11,306 77.301 0.00%
2011-02-14 0 0.087 0.086 0.088 0.086 0.088 31,722,000 2,749,838 0.0867 78.00 77.10 78.90 77.10 78.90 35,382 77.718 0.00%
2011-02-11 0 0.087 0.085 0.087 0.084 0.087 20,936,000 1,787,628 0.0854 78.00 76.21 78.00 75.31 78.00 23,352 76.552 1.16%
2011-02-10 0 0.086 0.085 0.086 0.085 0.087 14,810,000 1,273,988 0.0860 77.10 76.21 77.10 76.21 78.00 16,519 77.123 -1.15%
2011-02-09 0 0.087 0.086 0.087 0.085 0.087 12,145,600 1,041,725 0.0858 78.00 77.10 78.00 76.21 78.00 13,547 76.897 -1.14%
2011-02-08 0 0.088 0.087 0.088 0.087 0.091 36,474,960 3,220,811 0.0883 78.90 78.00 78.90 78.00 81.59 40,684 79.167 -1.12%
2011-02-07 0 0.089 0.087 0.089 0.085 0.090 223,286,000 19,447,856 0.0871 79.79 78.00 79.79 76.21 80.69 249,050 78.088 4.71%
2011-02-02 0 0.085 0.084 0.085 0.084 0.087 190,918,000 16,308,426 0.0854 76.21 75.31 76.21 75.31 78.00 212,947 76.584 -1.16%
2011-02-01 0 0.086 0.085 0.086 0.085 0.093 411,359,000 36,543,308 0.0888 77.10 76.21 77.10 76.21 83.38 458,823 79.646 2.38%
2011-01-31 0 0.084 0.083 0.084 0.082 0.085 230,704,000 19,271,344 0.0835 75.31 74.41 75.31 73.52 76.21 257,324 74.891 -1.18%
2011-01-28 0 0.085 0.084 0.085 0.084 0.091 424,774,000 37,011,686 0.0871 76.21 75.31 76.21 75.31 81.59 473,786 78.119 -1.16%
2011-01-27 0 0.086 0.084 0.086 0.082 0.091 251,557,840 21,688,933 0.0862 77.10 75.31 77.10 73.52 81.59 280,584 77.299 -5.49%
2011-01-26 0 0.091 0.090 0.091 0.089 0.094 278,456,000 25,462,402 0.0914 81.59 80.69 81.59 79.79 84.28 310,586 81.982 0.00%
2011-01-25 0 0.091 0.090 0.091 0.090 0.095 202,654,000 18,614,220 0.0919 81.59 80.69 81.59 80.69 85.17 226,037 82.350 0.00%
2011-01-24 0 0.091 0.090 0.091 0.090 0.094 145,345,200 13,341,022 0.0918 81.59 80.69 81.59 80.69 84.28 162,116 82.293 -3.19%
2011-01-21 0 0.094 0.093 0.094 0.093 0.096 138,540,000 13,027,106 0.0940 84.28 83.38 84.28 83.38 86.07 154,525 84.304 -1.05%
2011-01-20 0 0.095 0.094 0.095 0.093 0.097 159,140,000 15,169,960 0.0953 85.17 84.28 85.17 83.38 86.97 177,502 85.463 -3.06%
2011-01-19 0 0.098 0.097 0.098 0.097 0.105 329,193,680 33,097,386 0.1005 87.86 86.97 87.86 86.97 94.14 367,178 90.140 -2.00%
2011-01-18 0 0.100 0.099 0.100 0.097 0.100 144,470,000 14,220,706 0.0984 89.66 88.76 89.66 86.97 89.66 161,140 88.251 0.00%
2011-01-17 0 0.100 0.098 0.100 0.096 0.100 11,500,000 1,124,374 0.0978 89.66 87.86 89.66 86.07 89.66 12,827 87.657 0.00%
2011-01-14 0 0.100 0.099 0.100 0.099 0.103 273,264,000 27,549,442 0.1008 89.66 88.76 89.66 88.76 92.34 304,794 90.387 -1.96%
2011-01-13 0 0.102 0.101 0.102 0.096 0.106 190,792,960 19,186,780 0.1006 91.45 90.55 91.45 86.07 95.03 212,808 90.160 -2.86%
2011-01-12 0 0.105 0.104 0.105 0.104 0.109 27,950,000 2,955,758 0.1058 94.14 93.24 94.14 93.24 97.72 31,175 94.812 -2.78%
2011-01-11 0 0.108 0.106 0.108 0.106 0.108 72,540,960 7,801,686 0.1075 96.83 95.03 96.83 95.03 96.83 80,911 96.423 0.93%
2011-01-10 0 0.107 0.106 0.107 0.106 0.111 48,428,000 5,213,562 0.1077 95.93 95.03 95.93 95.03 99.52 54,016 96.519 -4.46%
2011-01-07 0 0.112 0.111 0.112 0.110 0.113 13,316,000 1,484,460 0.1115 100.4 99.52 100.4 98.62 101.3 14,852 99.947 -1.75%
2011-01-06 0 0.114 0.112 0.114 0.112 0.115 153,990,000 17,611,604 0.1144 102.2 100.4 102.2 100.4 103.1 171,758 102.54 0.00%
2011-01-05 0 0.114 0.113 0.114 0.113 0.116 418,340,000 47,874,246 0.1144 102.2 101.3 102.2 101.3 104.0 466,610 102.60 0.00%
2011-01-04 0 0.114 0.113 0.114 0.111 0.119 308,179,200 35,262,616 0.1144 102.2 101.3 102.2 99.52 106.7 343,738 102.59 0.00%
2011-01-03 0 0.114 0.113 0.114 0.112 0.119 424,780,000 48,896,454 0.1151 102.2 101.3 102.2 100.4 106.7 473,793 103.20 0.88%
2010-12-31 0 0.113 0.112 0.113 0.110 0.119 342,182,000 39,170,856 0.1145 101.3 100.4 101.3 98.62 106.7 381,665 102.63 -2.59%
2010-12-30 0 0.116 0.116 0.117 0.114 0.119 312,232,000 36,515,996 0.1170 104.0 104.0 104.9 102.2 106.7 348,259 104.85 -2.52%
2010-12-29 0 0.119 0.118 0.119 0.117 0.119 366,888,000 43,270,006 0.1179 106.7 105.8 106.7 104.9 106.7 409,221 105.74 0.85%
2010-12-28 0 0.118 0.117 0.118 0.117 0.119 217,290,000 25,618,772 0.1179 105.8 104.9 105.8 104.9 106.7 242,362 105.70 -0.84%
2010-12-24 0 0.119 0.118 0.119 0.117 0.119 168,884,000 20,011,488 0.1185 106.7 105.8 106.7 104.9 106.7 188,371 106.23 0.00%
2010-12-23 0 0.119 0.118 0.119 0.117 0.120 229,186,000 27,163,686 0.1185 106.7 105.8 106.7 104.9 107.6 255,631 106.26 0.00%
2010-12-22 0 0.119 0.118 0.119 0.118 0.122 404,052,000 48,614,954 0.1203 106.7 105.8 106.7 105.8 109.4 450,673 107.87 -2.46%
2010-12-21 0 0.122 0.120 0.122 0.120 0.130 458,820,000 57,326,930 0.1249 109.4 107.6 109.4 107.6 116.6 511,761 112.02 -2.40%
2010-12-20 0 0.125 0.124 0.125 0.110 0.126 57,412,000 6,980,110 0.1216 112.1 111.2 112.1 98.62 113.0 64,036 109.00 0.00%
2010-12-17 0 0.125 0.124 0.125 0.123 0.128 233,230,000 29,075,714 0.1247 112.1 111.2 112.1 110.3 114.8 260,141 111.77 -1.57%
2010-12-16 0 0.127 0.125 0.127 0.125 0.128 210,200,000 26,637,324 0.1267 113.9 112.1 113.9 112.1 114.8 234,454 113.61 -0.78%
2010-12-15 0 0.128 0.127 0.128 0.121 0.132 483,852,000 61,885,070 0.1279 114.8 113.9 114.8 108.5 118.3 539,681 114.67 4.92%
2010-12-14 0 0.122 0.120 0.122 0.119 0.124 315,012,000 38,077,550 0.1209 109.4 107.6 109.4 106.7 111.2 351,360 108.37 0.00%
2010-12-13 0 0.122 0.121 0.122 0.120 0.123 224,398,000 27,344,456 0.1219 109.4 108.5 109.4 107.6 110.3 250,290 109.25 -0.81%
2010-12-10 0 0.123 0.122 0.123 0.121 0.125 226,826,000 27,970,882 0.1233 110.3 109.4 110.3 108.5 112.1 252,998 110.56 -1.60%
2010-12-09 0 0.125 0.124 0.125 0.123 0.130 431,962,000 54,781,254 0.1268 112.1 111.2 112.1 110.3 116.6 481,804 113.70 0.00%
2010-12-08 0 0.125 0.124 0.125 0.123 0.129 214,174,000 26,948,122 0.1258 112.1 111.2 112.1 110.3 115.7 238,886 112.81 -3.10%
2010-12-07 0 0.129 0.128 0.129 0.127 0.132 194,232,000 25,064,694 0.1290 115.7 114.8 115.7 113.9 118.3 216,643 115.70 -1.53%
2010-12-06 0 0.131 0.130 0.131 0.129 0.133 211,212,000 27,700,342 0.1311 117.4 116.6 117.4 115.7 119.2 235,583 117.58 -0.76%
2010-12-03 0 0.132 0.131 0.132 0.130 0.135 356,452,800 47,300,653 0.1327 118.3 117.4 118.3 116.6 121.0 397,582 118.97 0.00%
2010-12-02 0 0.132 0.131 0.132 0.131 0.137 420,244,800 56,024,146 0.1333 118.3 117.4 118.3 117.4 122.8 468,735 119.52 -0.75%
2010-12-01 0 0.133 0.132 0.133 0.131 0.139 419,984,000 56,459,464 0.1344 119.2 118.3 119.2 117.4 124.6 468,444 120.53 0.76%
2010-11-30 0 0.132 0.131 0.132 0.131 0.132 41,728,000 5,473,480 0.1312 118.3 117.4 118.3 117.4 118.3 46,543 117.60 0.00%
2010-11-29 0 0.132 0.131 0.132 0.130 0.132 67,168,000 8,827,840 0.1314 118.3 117.4 118.3 116.6 118.3 74,918 117.83 0.00%
2010-11-26 0 0.132 0.130 0.132 0.130 0.133 83,924,000 10,995,412 0.1310 118.3 116.6 118.3 116.6 119.2 93,608 117.46 0.00%
2010-11-25 0 0.132 0.132 0.133 0.128 0.137 187,858,000 25,304,688 0.1347 118.3 118.3 119.2 114.8 122.8 209,534 120.77 -3.65%
2010-11-24 0 0.137 0.136 0.137 0.136 0.143 366,388,000 50,825,716 0.1387 122.8 121.9 122.8 121.9 128.2 408,664 124.37 -0.72%
2010-11-23 0 0.138 0.137 0.138 0.135 0.141 158,158,000 21,715,414 0.1373 123.7 122.8 123.7 121.0 126.4 176,407 123.10 -0.72%
2010-11-22 0 0.139 0.138 0.139 0.137 0.148 310,252,000 44,401,770 0.1431 124.6 123.7 124.6 122.8 132.7 346,050 128.31 -2.80%
2010-11-19 0 0.143 0.142 0.143 0.141 0.147 231,776,000 33,387,002 0.1440 128.2 127.3 128.2 126.4 131.8 258,519 129.15 -2.72%
2010-11-18 0 0.147 0.147 0.148 0.143 0.150 225,588,000 33,069,962 0.1466 131.8 131.8 132.7 128.2 134.5 251,617 131.43 -0.68%
2010-11-17 0 0.148 0.146 0.148 0.145 0.154 387,878,000 58,089,020 0.1498 132.7 130.9 132.7 130.0 138.1 432,633 134.27 -0.67%
2010-11-16 0 0.149 0.148 0.149 0.147 0.162 579,134,000 90,378,226 0.1561 133.6 132.7 133.6 131.8 145.2 645,957 139.91 -3.25%
2010-11-15 0 0.154 0.152 0.154 0.152 0.169 490,752,400 78,859,990 0.1607 138.1 136.3 138.1 136.3 151.5 547,378 144.07 -4.35%
2010-11-12 0 0.161 0.161 0.162 0.160 0.173 472,371,520 79,525,525 0.1684 144.3 144.3 145.2 143.4 155.1 526,876 150.94 0.00%
2010-11-11 0 0.161 0.160 0.162 0.159 0.164 198,246,000 32,041,596 0.1616 144.3 143.4 145.2 142.6 147.0 221,121 144.91 2.55%
2010-11-10 0 0.157 0.156 0.157 0.150 0.158 236,898,000 36,765,538 0.1552 140.8 139.9 140.8 134.5 141.7 264,232 139.14 2.61%
2010-11-09 0 0.153 0.152 0.153 0.150 0.157 201,690,000 31,011,024 0.1538 137.2 136.3 137.2 134.5 140.8 224,962 137.85 0.00%
2010-11-08 0 0.153 0.152 0.153 0.140 0.153 108,002,800 15,965,590 0.1478 137.2 136.3 137.2 125.5 137.2 120,465 132.53 7.75%
2010-11-05 0 0.142 0.142 0.143 0.138 0.147 102,270,000 14,637,496 0.1431 127.3 127.3 128.2 123.7 131.8 114,070 128.32 2.16%
2010-11-04 0 0.139 0.138 0.141 0.134 0.141 58,227,489 7,953,258 0.1366 124.6 123.7 126.4 120.1 126.4 64,946 122.46 2.96%
2010-11-03 0 0.135 0.134 0.135 0.132 0.136 14,623,592 1,950,282 0.1334 121.0 120.1 121.0 118.3 121.9 16,311 119.57 0.00%
2010-11-02 0 0.135 0.133 0.135 0.133 0.136 18,534,259 2,491,304 0.1344 121.0 119.2 121.0 119.2 121.9 20,673 120.51 -0.74%
2010-11-01 0 0.136 0.135 0.136 0.133 0.136 19,379,580 2,607,048 0.1345 121.9 121.0 121.9 119.2 121.9 21,616 120.61 0.74%
2010-10-29 0 0.135 0.134 0.135 0.133 0.137 17,516,000 2,361,922 0.1348 121.0 120.1 121.0 119.2 122.8 19,537 120.89 -1.46%
2010-10-28 0 0.137 0.136 0.137 0.133 0.137 50,432,000 6,850,526 0.1358 122.8 121.9 122.8 119.2 122.8 56,251 121.78 -0.72%
2010-10-27 0 0.138 0.136 0.138 0.133 0.149 191,552,800 27,077,002 0.1414 123.7 121.9 123.7 119.2 133.6 213,655 126.73 -1.43%
2010-10-26 0 0.140 0.141 0.142 0.136 0.146 112,219,000 15,754,228 0.1404 125.5 126.4 127.3 121.9 130.9 125,167 125.87 -2.78%
2010-10-25 0 0.144 0.144 0.146 0.144 0.153 260,274,000 38,887,214 0.1494 129.1 129.1 130.9 129.1 137.2 290,306 133.95 -1.37%
2010-10-22 0 0.146 0.146 0.147 0.146 0.152 190,700,000 28,612,910 0.1500 130.9 130.9 131.8 130.9 136.3 212,704 134.52 0.00%
2010-10-21 0 0.146 0.146 0.147 0.144 0.153 199,479,520 29,771,156 0.1492 130.9 130.9 131.8 129.1 137.2 222,496 133.81 -0.68%
2010-10-20 0 0.147 0.147 0.148 0.144 0.151 106,418,560 15,674,708 0.1473 131.8 131.8 132.7 129.1 135.4 118,698 132.06 -1.34%
2010-10-19 0 0.149 0.149 0.150 0.148 0.157 651,472,000 99,594,774 0.1529 133.6 133.6 134.5 132.7 140.8 726,642 137.06 -2.61%
2010-10-18 0 0.153 0.152 0.153 0.150 0.160 345,640,000 53,238,906 0.1540 137.2 136.3 137.2 134.5 143.4 385,522 138.10 2.00%
2010-10-15 0 0.150 0.149 0.150 0.149 0.154 275,146,000 41,509,104 0.1509 134.5 133.6 134.5 133.6 138.1 306,894 135.26 -1.96%
2010-10-14 0 0.153 0.152 0.153 0.145 0.154 265,244,000 39,566,538 0.1492 137.2 136.3 137.2 130.0 138.1 295,849 133.74 1.32%
2010-10-13 0 0.151 0.151 0.152 0.150 0.159 461,742,000 71,939,520 0.1558 135.4 135.4 136.3 134.5 142.6 515,020 139.68 -2.58%
2010-10-12 0 0.155 0.155 0.156 0.153 0.160 348,926,000 54,932,506 0.1574 139.0 139.0 139.9 137.2 143.4 389,187 141.15 -1.27%
2010-10-11 0 0.157 0.157 0.158 0.151 0.163 337,962,400 53,528,471 0.1584 140.8 140.8 141.7 135.4 146.1 376,958 142.00 3.29%
2010-10-08 0 0.152 0.151 0.152 0.149 0.165 207,860,000 32,929,964 0.1584 136.3 135.4 136.3 133.6 147.9 231,844 142.04 -6.75%
2010-10-07 0 0.163 0.162 0.163 0.160 0.167 271,762,000 44,241,382 0.1628 146.1 145.2 146.1 143.4 149.7 303,119 145.95 1.88%
2010-10-06 0 0.160 0.160 0.161 0.159 0.169 523,984,720 85,881,265 0.1639 143.4 143.4 144.3 142.6 151.5 584,444 146.95 0.63%
2010-10-05 0 0.159 0.159 0.160 0.155 0.164 553,544,500 88,347,975 0.1596 142.6 142.6 143.4 139.0 147.0 617,415 143.09 -1.24%
2010-10-04 0 0.161 0.161 0.162 0.153 0.164 365,063,440 58,380,668 0.1599 144.3 144.3 145.2 137.2 147.0 407,186 143.38 5.92%
2010-09-30 0 0.152 0.152 0.153 0.147 0.157 195,831,333 29,798,233 0.1522 136.3 136.3 137.2 131.8 140.8 218,427 136.42 2.70%
2010-09-29 0 0.148 0.147 0.148 0.146 0.151 108,419,000 16,065,497 0.1482 132.7 131.8 132.7 130.9 135.4 120,929 132.85 0.00%
2010-09-28 0 0.148 0.147 0.148 0.146 0.148 117,761,000 17,309,630 0.1470 132.7 131.8 132.7 130.9 132.7 131,349 131.78 0.68%
2010-09-27 0 0.147 0.146 0.147 0.143 0.153 272,496,000 40,636,698 0.1491 131.8 130.9 131.8 128.2 137.2 303,938 133.70 0.68%
2010-09-24 0 0.146 0.145 0.146 0.144 0.148 98,838,200 14,417,869 0.1459 130.9 130.0 130.9 129.1 132.7 110,243 130.78 -0.68%
2010-09-22 0 0.147 0.146 0.147 0.145 0.153 151,113,680 22,449,547 0.1486 131.8 130.9 131.8 130.0 137.2 168,550 133.19 -0.68%
2010-09-21 0 0.148 0.147 0.148 0.146 0.156 271,668,000 40,655,884 0.1497 132.7 131.8 132.7 130.9 139.9 303,014 134.17 1.37%
2010-09-20 0 0.146 0.146 0.147 0.143 0.153 251,096,000 37,081,238 0.1477 130.9 130.9 131.8 128.2 137.2 280,069 132.40 1.39%
2010-09-17 0 0.144 0.143 0.144 0.142 0.145 70,635,680 10,155,619 0.1438 129.1 128.2 129.1 127.3 130.0 78,786 128.90 0.70%
2010-09-16 0 0.143 0.143 0.144 0.142 0.147 76,382,000 11,053,686 0.1447 128.2 128.2 129.1 127.3 131.8 85,195 129.75 0.00%
2010-09-15 0 0.143 0.143 0.144 0.141 0.148 99,743,000 14,406,411 0.1444 128.2 128.2 129.1 126.4 132.7 111,252 129.49 -0.69%
2010-09-14 0 0.144 0.142 0.144 0.142 0.146 32,164,000 4,600,836 0.1430 129.1 127.3 129.1 127.3 130.9 35,875 128.25 0.00%
2010-09-13 0 0.144 0.145 0.146 0.142 0.150 54,014,000 7,838,802 0.1451 129.1 130.0 130.9 127.3 134.5 60,246 130.11 -1.37%
2010-09-10 0 0.146 0.146 0.147 0.143 0.154 401,040,000 59,658,958 0.1488 130.9 130.9 131.8 128.2 138.1 447,314 133.37 2.10%
2010-09-09 0 0.143 0.144 0.145 0.136 0.159 383,342,500 56,524,606 0.1475 128.2 129.1 130.0 121.9 142.6 427,574 132.20 3.62%
2010-09-08 0 0.138 0.137 0.140 0.131 0.142 125,590,000 17,138,844 0.1365 123.7 122.8 125.5 117.4 127.3 140,081 122.35 -0.72%
2010-09-07 0 0.139 0.138 0.140 0.138 0.147 257,776,400 36,716,578 0.1424 124.6 123.7 125.5 123.7 131.8 287,520 127.70 -1.42%
2010-09-06 0 0.141 0.140 0.142 0.141 0.149 222,576,000 32,027,400 0.1439 126.4 125.5 127.3 126.4 133.6 248,258 129.01 0.00%
2010-09-03 0 0.141 0.141 0.142 0.140 0.150 209,925,500 30,206,540 0.1439 126.4 126.4 127.3 125.5 134.5 234,148 129.01 0.71%
2010-09-02 0 0.140 0.140 0.141 0.139 0.149 157,468,000 22,630,592 0.1437 125.5 125.5 126.4 124.6 133.6 175,637 128.85 -1.41%
2010-09-01 0 0.142 0.141 0.143 0.139 0.160 362,582,200 54,524,432 0.1504 127.3 126.4 128.2 124.6 143.4 404,419 134.82 0.71%
2010-08-31 0 0.141 0.141 0.142 0.134 0.149 242,254,960 34,306,898 0.1416 126.4 126.4 127.3 120.1 133.6 270,207 126.97 5.22%
2010-08-30 0 0.134 0.132 0.135 0.128 0.140 57,198,000 7,717,782 0.1349 120.1 118.3 121.0 114.8 125.5 63,798 120.97 -0.74%
2010-08-27 0 0.135 0.134 0.135 0.125 0.144 139,046,800 19,003,594 0.1367 121.0 120.1 121.0 112.1 129.1 155,091 122.53 3.85%
2010-08-26 0 0.130 0.129 0.130 0.128 0.157 328,950,160 46,925,228 0.1427 116.6 115.7 116.6 114.8 140.8 366,906 127.89 -17.72%
2010-08-25 0 0.158 0.157 0.159 0.154 0.200 259,250,320 44,289,608 0.1708 141.7 140.8 142.6 138.1 179.3 289,164 153.16 -46.44%
2010-08-24 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 264.5 - - - - 0 - 0.00%
2010-04-30 1 0.295 0.280 0.300 0.295 0.295 5,996,000 1,768,820 0.2950 264.5 251.0 269.0 264.5 264.5 6,688 264.48 -1.67%
2010-04-29 0 0.300 0.295 0.300 0.295 0.305 73,883,000 22,154,830 0.2999 269.0 264.5 269.0 264.5 273.4 82,408 268.84 0.00%
2010-04-28 0 0.300 0.300 0.305 0.290 0.325 210,206,000 63,549,820 0.3023 269.0 269.0 273.4 260.0 291.4 234,461 271.05 0.00%
2010-04-27 0 0.300 0.295 0.300 0.295 0.325 287,880,000 88,888,170 0.3088 269.0 264.5 269.0 264.5 291.4 321,097 276.83 -7.69%
2010-04-26 0 0.325 0.320 0.325 0.315 0.330 116,448,000 37,509,230 0.3221 291.4 286.9 291.4 282.4 295.9 129,884 288.79 1.56%
2010-04-23 0 0.320 0.320 0.325 0.320 0.345 41,990,000 13,852,280 0.3299 286.9 286.9 291.4 286.9 309.3 46,835 295.77 -5.88%
2010-04-22 0 0.340 0.335 0.340 0.335 0.355 91,881,040 31,677,965 0.3448 304.8 300.3 304.8 300.3 318.3 102,483 309.11 -2.86%
2010-04-21 0 0.350 0.345 0.350 0.340 0.355 43,708,000 15,017,570 0.3436 313.8 309.3 313.8 304.8 318.3 48,751 308.04 0.00%
2010-04-20 0 0.350 0.345 0.355 0.340 0.365 74,762,000 26,431,280 0.3535 313.8 309.3 318.3 304.8 327.2 83,388 316.97 2.94%
2010-04-19 0 0.340 0.335 0.340 0.335 0.345 15,631,200 5,304,384 0.3393 304.8 300.3 304.8 300.3 309.3 17,435 304.24 -1.45%
2010-04-16 0 0.345 0.340 0.345 0.335 0.345 21,460,000 7,308,890 0.3406 309.3 304.8 309.3 300.3 309.3 23,936 305.35 0.00%
2010-04-15 0 0.345 0.340 0.350 0.340 0.365 84,144,000 29,482,560 0.3504 309.3 304.8 313.8 304.8 327.2 93,853 314.14 -4.17%
2010-04-14 0 0.360 0.355 0.360 0.355 0.365 15,302,000 5,518,690 0.3607 322.8 318.3 322.8 318.3 327.2 17,068 323.34 1.41%
2010-04-13 0 0.355 0.355 0.360 0.355 0.370 38,490,000 13,906,190 0.3613 318.3 318.3 322.8 318.3 331.7 42,931 323.92 -2.74%
2010-04-12 0 0.365 0.365 0.370 0.365 0.385 75,134,000 27,558,040 0.3668 327.2 327.2 331.7 327.2 345.2 83,803 328.84 -3.95%
2010-04-09 0 0.380 0.375 0.380 0.370 0.390 29,274,960 11,061,086 0.3778 340.7 336.2 340.7 331.7 349.7 32,653 338.75 -1.30%
2010-04-08 0 0.385 0.380 0.385 0.380 0.395 36,614,000 14,082,720 0.3846 345.2 340.7 345.2 340.7 354.1 40,839 344.84 -1.28%
2010-04-07 0 0.390 0.385 0.390 0.375 0.390 61,108,000 23,338,530 0.3819 349.7 345.2 349.7 336.2 349.7 68,159 342.41 2.63%
2010-04-01 0 0.380 0.375 0.380 0.360 0.385 171,412,000 64,336,210 0.3753 340.7 336.2 340.7 322.8 345.2 191,190 336.50 4.11%
2010-03-31 0 0.365 0.365 0.370 0.360 0.370 20,252,000 7,399,820 0.3654 327.2 327.2 331.7 322.8 331.7 22,589 327.59 0.00%
2010-03-30 0 0.365 0.360 0.365 0.360 0.370 33,858,000 12,373,210 0.3654 327.2 322.8 327.2 322.8 331.7 37,765 327.64 1.39%
2010-03-29 0 0.360 0.355 0.360 0.355 0.365 41,575,000 14,962,610 0.3599 322.8 318.3 322.8 318.3 327.2 46,372 322.66 1.41%
2010-03-26 0 0.355 0.355 0.360 0.355 0.370 179,022,000 64,557,250 0.3606 318.3 318.3 322.8 318.3 331.7 199,678 323.31 -2.74%
2010-03-25 0 0.365 0.360 0.365 0.350 0.375 144,854,000 52,665,690 0.3636 327.2 322.8 327.2 313.8 336.2 161,568 325.97 0.00%
2010-03-24 0 0.365 0.360 0.365 0.355 0.385 167,816,000 62,026,580 0.3696 327.2 322.8 327.2 318.3 345.2 187,179 331.38 1.39%
2010-03-23 0 0.360 0.355 0.360 0.350 0.360 17,962,000 6,371,990 0.3547 322.8 318.3 322.8 313.8 322.8 20,035 318.05 1.41%
2010-03-22 0 0.355 0.350 0.355 0.345 0.360 15,152,880 5,367,456 0.3542 318.3 313.8 318.3 309.3 322.8 16,901 317.58 1.43%
2010-03-19 0 0.350 0.345 0.355 0.345 0.355 10,664,000 3,731,070 0.3499 313.8 309.3 318.3 309.3 318.3 11,894 313.68 0.00%
2010-03-18 0 0.350 0.345 0.350 0.345 0.360 30,796,200 10,865,176 0.3528 313.8 309.3 313.8 309.3 322.8 34,350 316.31 -2.78%
2010-03-17 0 0.360 0.355 0.360 0.350 0.370 17,176,000 6,153,110 0.3582 322.8 318.3 322.8 313.8 331.7 19,158 321.18 -1.37%
2010-03-16 0 0.365 0.360 0.365 0.345 0.385 85,974,000 31,674,470 0.3684 327.2 322.8 327.2 309.3 345.2 95,894 330.31 5.80%
2010-03-15 0 0.345 0.345 0.350 0.345 0.350 6,150,000 2,126,110 0.3457 309.3 309.3 313.8 309.3 313.8 6,860 309.95 0.00%
2010-03-12 0 0.345 0.345 0.350 0.345 0.355 19,779,600 6,909,380 0.3493 309.3 309.3 313.8 309.3 318.3 22,062 313.18 -1.43%
2010-03-11 0 0.350 0.350 0.355 0.345 0.355 12,480,000 4,358,470 0.3492 313.8 313.8 318.3 309.3 318.3 13,920 313.11 -1.41%
2010-03-10 0 0.355 0.345 0.355 0.345 0.355 15,446,000 5,406,960 0.3501 318.3 309.3 318.3 309.3 318.3 17,228 313.84 0.00%
2010-03-09 0 0.355 0.345 0.355 0.345 0.355 9,604,000 3,359,730 0.3498 318.3 309.3 318.3 309.3 318.3 10,712 313.64 0.00%
2010-03-08 0 0.355 0.350 0.355 0.345 0.355 21,740,000 7,621,420 0.3506 318.3 313.8 318.3 309.3 318.3 24,248 314.31 0.00%
2010-03-05 0 0.355 0.350 0.355 0.345 0.355 13,579,000 4,725,380 0.3480 318.3 313.8 318.3 309.3 318.3 15,146 311.99 0.00%
2010-03-04 0 0.355 0.350 0.355 0.345 0.355 12,014,000 4,204,620 0.3500 318.3 313.8 318.3 309.3 318.3 13,400 313.77 1.43%
2010-03-03 0 0.350 0.350 0.355 0.345 0.355 10,788,000 3,774,330 0.3499 313.8 313.8 318.3 309.3 318.3 12,033 313.67 -1.41%
2010-03-02 0 0.355 0.345 0.355 0.345 0.360 14,004,000 4,908,620 0.3505 318.3 309.3 318.3 309.3 322.8 15,620 314.26 -1.39%
2010-03-01 0 0.360 0.350 0.360 0.350 0.365 43,944,000 15,786,030 0.3592 322.8 313.8 322.8 313.8 327.2 49,014 322.07 0.00%
2010-02-26 0 0.360 0.355 0.360 0.345 0.370 50,849,000 18,234,775 0.3586 322.8 318.3 322.8 309.3 331.7 56,716 321.51 5.88%
2010-02-25 0 0.340 0.340 0.345 0.340 0.350 20,164,368 6,951,448 0.3447 304.8 304.8 309.3 304.8 313.8 22,491 309.08 0.00%
2010-02-24 0 0.340 0.340 0.345 0.340 0.350 56,456,000 19,476,950 0.3450 304.8 304.8 309.3 304.8 313.8 62,970 309.30 -2.86%
2010-02-23 0 0.350 0.345 0.350 0.350 0.355 22,601,600 7,931,600 0.3509 313.8 309.3 313.8 313.8 318.3 25,209 314.63 -1.41%
2010-02-22 0 0.355 0.350 0.355 0.345 0.360 45,208,000 16,107,570 0.3563 318.3 313.8 318.3 309.3 322.8 50,424 319.44 2.90%
2010-02-19 0 0.345 0.345 0.350 0.345 0.350 12,484,000 4,310,300 0.3453 309.3 309.3 313.8 309.3 313.8 13,924 309.55 -2.82%
2010-02-18 0 0.355 0.350 0.355 0.345 0.355 16,544,000 5,791,820 0.3501 318.3 313.8 318.3 309.3 318.3 18,453 313.87 0.00%
2010-02-17 0 0.355 0.350 0.355 0.345 0.355 11,214,000 3,929,390 0.3504 318.3 313.8 318.3 309.3 318.3 12,508 314.15 1.43%
2010-02-12 0 0.350 0.345 0.350 0.340 0.350 4,968,000 1,714,140 0.3450 313.8 309.3 313.8 304.8 313.8 5,541 309.34 0.00%
2010-02-11 0 0.350 0.345 0.350 0.340 0.360 40,534,000 14,204,070 0.3504 313.8 309.3 313.8 304.8 322.8 45,211 314.17 1.45%
2010-02-10 0 0.345 0.340 0.350 0.340 0.355 31,988,000 11,086,790 0.3466 309.3 304.8 313.8 304.8 318.3 35,679 310.74 -2.82%
2010-02-09 0 0.355 0.345 0.355 0.340 0.355 32,734,000 11,440,010 0.3495 318.3 309.3 318.3 304.8 318.3 36,511 313.33 1.43%
2010-02-08 0 0.350 0.345 0.350 0.350 0.375 43,854,800 15,892,682 0.3624 313.8 309.3 313.8 313.8 336.2 48,915 324.90 -1.41%
2010-02-05 0 0.355 0.345 0.355 0.345 0.355 26,600,000 9,288,920 0.3492 318.3 309.3 318.3 309.3 318.3 29,669 313.08 0.00%
2010-02-04 0 0.355 0.350 0.360 0.355 0.375 86,508,000 31,443,970 0.3635 318.3 313.8 322.8 318.3 336.2 96,490 325.88 -4.05%
2010-02-03 0 0.370 0.360 0.370 0.355 0.380 90,238,000 33,059,560 0.3664 331.7 322.8 331.7 318.3 340.7 100,650 328.46 4.23%
2010-02-02 0 0.355 0.350 0.355 0.350 0.360 27,246,000 9,597,000 0.3522 318.3 313.8 318.3 313.8 322.8 30,390 315.80 0.00%
2010-02-01 0 0.355 0.350 0.355 0.345 0.355 29,038,919 10,183,653 0.3507 318.3 313.8 318.3 309.3 318.3 32,390 314.41 0.00%
2010-01-29 0 0.355 0.350 0.355 0.350 0.360 21,978,000 7,806,930 0.3552 318.3 313.8 318.3 313.8 322.8 24,514 318.47 -2.74%
2010-01-28 0 0.365 0.360 0.365 0.355 0.380 38,930,000 14,241,090 0.3658 327.2 322.8 327.2 318.3 340.7 43,422 327.97 0.00%
2010-01-27 0 0.365 0.355 0.365 0.355 0.365 23,266,000 8,369,990 0.3598 327.2 318.3 327.2 318.3 327.2 25,951 322.54 0.00%
2010-01-26 0 0.365 0.355 0.365 0.355 0.380 15,768,000 5,746,090 0.3644 327.2 318.3 327.2 318.3 340.7 17,587 326.72 -2.67%
2010-01-25 0 0.375 0.370 0.375 0.365 0.375 6,452,000 2,379,360 0.3688 336.2 331.7 336.2 327.2 336.2 7,196 330.63 -2.60%
2010-01-22 0 0.385 0.375 0.385 0.360 0.390 44,300,000 16,668,050 0.3763 345.2 336.2 345.2 322.8 349.7 49,412 337.33 -2.53%
2010-01-21 0 0.395 0.390 0.395 0.385 0.395 22,210,000 8,660,460 0.3899 354.1 349.7 354.1 345.2 354.1 24,773 349.60 0.00%
2010-01-20 0 0.395 0.385 0.395 0.385 0.395 22,272,000 8,701,460 0.3907 354.1 345.2 354.1 345.2 354.1 24,842 350.27 0.00%
2010-01-19 0 0.395 0.390 0.395 0.385 0.400 12,591,800 4,928,116 0.3914 354.1 349.7 354.1 345.2 358.6 14,045 350.89 0.00%
2010-01-18 0 0.395 0.390 0.395 0.385 0.395 13,140,000 5,127,060 0.3902 354.1 349.7 354.1 345.2 354.1 14,656 349.82 0.00%
2010-01-15 0 0.395 0.390 0.395 0.390 0.410 79,548,000 31,265,400 0.3930 354.1 349.7 354.1 349.7 367.6 88,727 352.38 0.00%
2010-01-14 0 0.395 0.390 0.400 0.390 0.405 25,608,000 10,105,300 0.3946 354.1 349.7 358.6 349.7 363.1 28,563 353.79 -1.25%
2010-01-13 0 0.400 0.395 0.400 0.390 0.420 73,920,000 29,811,900 0.4033 358.6 354.1 358.6 349.7 376.6 82,449 361.58 1.27%
2010-01-12 0 0.395 0.385 0.395 0.385 0.395 6,652,000 2,594,320 0.3900 354.1 345.2 354.1 345.2 354.1 7,420 349.66 0.00%
2010-01-11 0 0.395 0.390 0.395 0.385 0.395 11,728,000 4,563,930 0.3891 354.1 349.7 354.1 345.2 354.1 13,081 348.89 2.60%
2010-01-08 0 0.385 0.385 0.390 0.380 0.390 6,738,000 2,597,200 0.3855 345.2 345.2 349.7 340.7 349.7 7,515 345.58 0.00%
2010-01-07 0 0.385 0.385 0.390 0.380 0.405 12,937,200 5,051,206 0.3904 345.2 345.2 349.7 340.7 363.1 14,430 350.05 -3.75%
2010-01-06 0 0.400 0.395 0.405 0.385 0.410 35,802,000 14,200,070 0.3966 358.6 354.1 363.1 345.2 367.6 39,933 355.60 2.56%
2010-01-05 0 0.390 0.385 0.390 0.370 0.395 41,322,000 15,756,140 0.3813 349.7 345.2 349.7 331.7 354.1 46,090 341.86 4.00%
2010-01-04 0 0.375 0.375 0.380 0.345 0.380 33,502,000 12,211,380 0.3645 336.2 336.2 340.7 309.3 340.7 37,368 326.79 8.70%
2009-12-31 0 0.345 0.340 0.345 0.340 0.355 12,368,000 4,312,690 0.3487 309.3 304.8 309.3 304.8 318.3 13,795 312.63 1.47%
2009-12-30 0 0.340 0.340 0.345 0.335 0.350 12,746,000 4,344,090 0.3408 304.8 304.8 309.3 300.3 313.8 14,217 305.56 0.00%
2009-12-29 0 0.340 0.340 0.345 0.335 0.345 10,304,000 3,528,310 0.3424 304.8 304.8 309.3 300.3 309.3 11,493 307.00 -1.45%
2009-12-28 0 0.345 0.340 0.345 0.335 0.360 20,568,000 7,155,790 0.3479 309.3 304.8 309.3 300.3 322.8 22,941 311.92 1.47%
2009-12-24 0 0.340 0.340 0.345 0.340 0.345 10,322,000 3,510,670 0.3401 304.8 304.8 309.3 304.8 309.3 11,513 304.93 0.00%
2009-12-23 0 0.340 0.335 0.340 0.325 0.340 17,200,000 5,755,930 0.3346 304.8 300.3 304.8 291.4 304.8 19,185 300.03 3.03%
2009-12-22 0 0.330 0.325 0.335 0.325 0.340 35,949,520 12,004,504 0.3339 295.9 291.4 300.3 291.4 304.8 40,098 299.38 0.00%
2009-12-21 0 0.330 0.325 0.330 0.325 0.350 37,636,000 12,648,830 0.3361 295.9 291.4 295.9 291.4 313.8 41,979 301.32 -1.49%
2009-12-18 0 0.335 0.325 0.335 0.325 0.375 61,434,000 21,279,070 0.3464 300.3 291.4 300.3 291.4 336.2 68,523 310.54 -9.46%
2009-12-17 0 0.370 0.365 0.370 0.365 0.430 59,996,000 23,321,530 0.3887 331.7 327.2 331.7 327.2 385.5 66,919 348.51 -13.95%
2009-12-16 0 0.430 0.425 0.430 0.425 0.450 44,770,000 19,332,480 0.4318 385.5 381.0 385.5 381.0 403.4 49,936 387.15 -3.37%
2009-12-15 0 0.445 0.440 0.445 0.435 0.465 57,949,040 26,157,417 0.4514 399.0 394.5 399.0 390.0 416.9 64,635 404.69 1.14%
2009-12-14 0 0.440 0.430 0.435 0.425 0.460 55,892,200 24,538,923 0.4390 394.5 385.5 390.0 381.0 412.4 62,341 393.62 -3.30%
2009-12-11 0 0.455 0.450 0.455 0.435 0.570 249,050,800 126,459,504 0.5078 407.9 403.4 407.9 390.0 511.0 277,787 455.24 -18.75%
2009-12-10 0 0.560 0.550 0.560 0.540 0.680 339,915,280 200,679,330 0.5904 502.1 493.1 502.1 484.1 609.7 379,136 529.31 13.13%
2009-12-09 1 - - - - - 0 0 - 443.8 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 443.8 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 443.8 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 443.8 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 443.8 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 443.8 - - - - 0 - 0.00%
2009-12-01 0 0.495 0.485 0.495 0.480 0.520 74,058,000 37,216,350 0.5025 443.8 434.8 443.8 430.3 466.2 82,603 450.54 0.00%
2009-11-30 0 0.495 0.490 0.495 0.460 0.510 105,396,400 50,989,458 0.4838 443.8 439.3 443.8 412.4 457.2 117,558 433.74 10.00%
2009-11-27 0 0.450 0.450 0.455 0.405 0.455 62,396,000 27,034,300 0.4333 403.4 403.4 407.9 363.1 407.9 69,596 388.45 2.27%
2009-11-26 0 0.440 0.440 0.445 0.390 0.445 102,524,000 43,504,950 0.4243 394.5 394.5 399.0 349.7 399.0 114,354 380.44 11.39%
2009-11-25 0 0.395 0.390 0.395 0.390 0.405 11,702,000 4,622,900 0.3951 354.1 349.7 354.1 349.7 363.1 13,052 354.18 0.00%
2009-11-24 0 0.395 0.390 0.395 0.385 0.420 25,300,000 10,189,750 0.4028 354.1 349.7 354.1 345.2 376.6 28,219 361.09 -1.25%
2009-11-23 0 0.400 0.400 0.405 0.395 0.435 56,777,000 23,222,880 0.4090 358.6 358.6 363.1 354.1 390.0 63,328 366.71 1.27%
2009-11-20 0 0.395 0.395 0.400 0.340 0.410 49,122,480 18,788,526 0.3825 354.1 354.1 358.6 304.8 367.6 54,790 342.92 14.49%
2009-11-19 0 0.345 0.340 0.345 0.340 0.350 6,682,000 2,304,690 0.3449 309.3 304.8 309.3 304.8 313.8 7,453 309.23 0.00%
2009-11-18 0 0.345 0.345 0.350 0.340 0.365 20,645,776 7,334,575 0.3553 309.3 309.3 313.8 304.8 327.2 23,028 318.51 -2.82%
2009-11-17 0 0.355 0.350 0.355 0.320 0.360 38,366,000 13,265,000 0.3457 318.3 313.8 318.3 286.9 322.8 42,793 309.98 9.23%
2009-11-16 0 0.325 0.320 0.325 0.315 0.325 7,882,400 2,518,550 0.3195 291.4 286.9 291.4 282.4 291.4 8,792 286.46 1.56%
2009-11-13 0 0.320 0.320 0.325 0.315 0.325 4,112,000 1,308,690 0.3183 286.9 286.9 291.4 282.4 291.4 4,586 285.34 1.59%
2009-11-12 0 0.315 0.315 0.320 0.315 0.325 6,768,000 2,152,310 0.3180 282.4 282.4 286.9 282.4 291.4 7,549 285.11 -3.08%
2009-11-11 0 0.325 0.320 0.325 0.310 0.325 9,996,000 3,174,590 0.3176 291.4 286.9 291.4 277.9 291.4 11,149 284.73 4.84%
2009-11-10 0 0.310 0.305 0.315 0.310 0.320 10,251,200 3,207,160 0.3129 277.9 273.4 282.4 277.9 286.9 11,434 280.49 -1.59%
2009-11-09 0 0.315 0.315 0.320 0.315 0.325 9,328,800 2,952,860 0.3165 282.4 282.4 286.9 282.4 291.4 10,405 283.79 -3.08%
2009-11-06 0 0.325 0.325 0.330 0.325 0.330 6,116,000 2,009,670 0.3286 291.4 291.4 295.9 291.4 295.9 6,822 294.60 0.00%
2009-11-05 0 0.325 0.320 0.325 0.315 0.330 10,442,000 3,340,810 0.3199 291.4 286.9 291.4 282.4 295.9 11,647 286.84 1.56%
2009-11-04 0 0.320 0.320 0.325 0.305 0.330 11,555,200 3,699,118 0.3201 286.9 286.9 291.4 273.4 295.9 12,888 287.01 4.92%
2009-11-03 0 0.305 0.300 0.310 0.300 0.325 10,379,000 3,278,680 0.3159 273.4 269.0 277.9 269.0 291.4 11,577 283.22 -4.69%
2009-11-02 0 0.320 0.320 0.325 0.315 0.330 16,880,320 5,489,318 0.3252 286.9 286.9 291.4 282.4 295.9 18,828 291.55 -4.48%
2009-10-30 0 0.335 0.335 0.340 0.330 0.345 13,958,000 4,737,990 0.3394 300.3 300.3 304.8 295.9 309.3 15,569 304.33 0.00%
2009-10-29 0 0.335 0.325 0.335 0.320 0.335 8,810,000 2,871,840 0.3260 300.3 291.4 300.3 286.9 300.3 9,827 292.25 1.52%
2009-10-28 0 0.330 0.330 0.335 0.320 0.335 13,792,160 4,525,809 0.3281 295.9 295.9 300.3 286.9 300.3 15,384 294.20 -2.94%
2009-10-27 0 0.340 0.335 0.340 0.335 0.355 14,655,280 5,083,192 0.3469 304.8 300.3 304.8 300.3 318.3 16,346 310.97 -5.56%
2009-10-23 0 0.360 0.355 0.360 0.345 0.360 17,071,360 6,045,053 0.3541 322.8 318.3 322.8 309.3 322.8 19,041 317.47 1.41%
2009-10-22 0 0.355 0.350 0.355 0.350 0.360 11,315,680 3,998,466 0.3534 318.3 313.8 318.3 313.8 322.8 12,621 316.80 -1.39%
2009-10-21 0 0.360 0.355 0.360 0.345 0.360 5,482,000 1,942,080 0.3543 322.8 318.3 322.8 309.3 322.8 6,115 317.62 1.41%
2009-10-20 0 0.355 0.350 0.355 0.350 0.365 9,950,000 3,567,820 0.3586 318.3 313.8 318.3 313.8 327.2 11,098 321.48 0.00%
2009-10-19 0 0.355 0.355 0.360 0.345 0.365 34,228,500 12,224,828 0.3572 318.3 318.3 322.8 309.3 327.2 38,178 320.21 1.43%
2009-10-16 0 0.350 0.345 0.350 0.330 0.350 24,900,000 8,484,910 0.3408 313.8 309.3 313.8 295.9 313.8 27,773 305.51 2.94%
2009-10-15 0 0.340 0.340 0.345 0.340 0.360 7,014,000 2,436,430 0.3474 304.8 304.8 309.3 304.8 322.8 7,823 311.43 -2.86%
2009-10-14 0 0.350 0.345 0.350 0.325 0.360 27,126,600 9,259,746 0.3414 313.8 309.3 313.8 291.4 322.8 30,257 306.04 6.06%
2009-10-13 0 0.330 0.330 0.335 0.330 0.340 14,798,000 4,972,340 0.3360 295.9 295.9 300.3 295.9 304.8 16,505 301.25 -1.49%
2009-10-12 0 0.335 0.330 0.335 0.315 0.345 30,320,000 10,027,710 0.3307 300.3 295.9 300.3 282.4 309.3 33,818 296.52 6.35%
2009-10-09 0 0.315 0.310 0.315 0.300 0.315 13,532,960 4,183,759 0.3092 282.4 277.9 282.4 269.0 282.4 15,094 277.17 3.28%
2009-10-08 0 0.305 0.305 0.310 0.285 0.305 26,812,000 8,046,280 0.3001 273.4 273.4 277.9 255.5 273.4 29,906 269.06 5.17%
2009-10-07 0 0.290 0.285 0.295 0.285 0.310 33,366,000 9,730,770 0.2916 260.0 255.5 264.5 255.5 277.9 37,216 261.47 -4.92%
2009-10-06 0 0.305 0.300 0.305 0.300 0.320 6,024,000 1,857,380 0.3083 273.4 269.0 273.4 269.0 286.9 6,719 276.43 -4.69%
2009-10-05 0 0.320 0.315 0.320 0.310 0.325 4,830,000 1,522,130 0.3151 286.9 282.4 286.9 277.9 291.4 5,387 282.54 0.00%
2009-10-02 0 0.320 0.320 0.325 0.320 0.330 10,336,000 3,355,500 0.3246 286.9 286.9 291.4 286.9 295.9 11,529 291.06 -3.03%
2009-09-30 0 0.330 0.325 0.330 0.300 0.335 29,423,000 9,583,795 0.3257 295.9 291.4 295.9 269.0 300.3 32,818 292.03 4.76%
2009-09-29 0 0.315 0.315 0.320 0.290 0.325 32,902,000 10,084,230 0.3065 282.4 282.4 286.9 260.0 291.4 36,698 274.79 6.78%
2009-09-28 0 0.295 0.295 0.300 0.270 0.300 35,719,760 10,122,914 0.2834 264.5 264.5 269.0 242.1 269.0 39,841 254.08 1.72%
2009-09-25 0 0.290 0.285 0.290 0.280 0.290 7,214,000 2,062,900 0.2860 260.0 255.5 260.0 251.0 260.0 8,046 256.38 0.00%
2009-09-24 0 0.290 0.285 0.290 0.275 0.315 80,934,240 23,324,842 0.2882 260.0 255.5 260.0 246.6 282.4 90,273 258.38 -12.12%
2009-09-23 0 0.330 0.325 0.330 0.325 0.330 15,058,000 4,967,560 0.3299 295.9 291.4 295.9 291.4 295.9 16,795 295.77 0.00%
2009-09-22 0 0.330 0.325 0.335 0.325 0.335 13,746,800 4,533,298 0.3298 295.9 291.4 300.3 291.4 300.3 15,333 295.66 1.54%
2009-09-21 0 0.325 0.325 0.330 0.320 0.350 30,376,000 9,983,110 0.3287 291.4 291.4 295.9 286.9 313.8 33,881 294.65 -8.45%
2009-09-18 0 0.355 0.350 0.355 0.345 0.380 62,578,800 22,468,168 0.3590 318.3 313.8 318.3 309.3 340.7 69,799 321.90 -12.35%
2009-09-17 0 0.405 0.395 0.405 0.395 0.405 15,062,000 5,995,600 0.3981 363.1 354.1 363.1 354.1 363.1 16,800 356.88 2.53%
2009-09-16 0 0.395 0.395 0.400 0.390 0.405 16,910,500 6,687,688 0.3955 354.1 354.1 358.6 349.7 363.1 18,862 354.56 -2.47%
2009-09-15 0 0.405 0.400 0.405 0.400 0.420 9,906,000 4,011,430 0.4049 363.1 358.6 363.1 358.6 376.6 11,049 363.06 -3.57%
2009-09-14 0 0.420 0.420 0.425 0.415 0.435 7,286,000 3,071,690 0.4216 376.6 376.6 381.0 372.1 390.0 8,127 377.98 -3.45%
2009-09-11 0 0.435 0.425 0.435 0.405 0.445 31,835,200 13,848,600 0.4350 390.0 381.0 390.0 363.1 399.0 35,508 390.01 6.10%
2009-09-10 0 0.410 0.410 0.415 0.410 0.430 18,681,600 7,839,314 0.4196 367.6 367.6 372.1 367.6 385.5 20,837 376.22 -1.20%
2009-09-09 0 0.415 0.415 0.420 0.405 0.435 31,535,920 13,187,118 0.4182 372.1 372.1 376.6 363.1 390.0 35,175 374.90 -7.78%
2009-09-08 0 0.450 0.445 0.450 0.445 0.450 8,577,000 3,819,015 0.4453 403.4 399.0 403.4 399.0 403.4 9,567 399.20 1.12%
2009-09-07 0 0.445 0.445 0.450 0.440 0.450 6,676,000 2,972,820 0.4453 399.0 399.0 403.4 394.5 403.4 7,446 399.23 -1.11%
2009-09-04 0 0.450 0.445 0.450 0.440 0.450 11,452,400 5,096,522 0.4450 403.4 399.0 403.4 394.5 403.4 12,774 398.98 0.00%
2009-09-03 0 0.450 0.445 0.450 0.445 0.450 10,706,000 4,782,430 0.4467 403.4 399.0 403.4 399.0 403.4 11,941 400.49 2.27%
2009-09-02 0 0.440 0.440 0.450 0.440 0.455 8,550,800 3,817,760 0.4465 394.5 394.5 403.4 394.5 407.9 9,537 400.29 -3.30%
2009-09-01 0 0.455 0.445 0.455 0.445 0.470 8,532,800 3,842,620 0.4503 407.9 399.0 407.9 399.0 421.4 9,517 403.75 0.00%
2009-08-31 0 0.455 0.450 0.455 0.445 0.480 36,156,560 16,804,861 0.4648 407.9 403.4 407.9 399.0 430.3 40,328 416.70 1.11%
2009-08-28 0 0.450 0.445 0.450 0.435 0.465 7,823,000 3,484,050 0.4454 403.4 399.0 403.4 390.0 416.9 8,726 399.29 -2.17%
2009-08-27 0 0.460 0.450 0.460 0.450 0.470 11,286,000 5,185,500 0.4595 412.4 403.4 412.4 403.4 421.4 12,588 411.93 -1.08%
2009-08-26 0 0.465 0.455 0.465 0.440 0.490 23,526,000 10,979,640 0.4667 416.9 407.9 416.9 394.5 439.3 26,241 418.42 3.33%
2009-08-25 0 0.450 0.440 0.450 0.440 0.450 2,883,920 1,280,336 0.4440 403.4 394.5 403.4 394.5 403.4 3,217 398.03 0.00%
2009-08-24 0 0.450 0.450 0.455 0.440 0.460 5,050,000 2,265,720 0.4487 403.4 403.4 407.9 394.5 412.4 5,633 402.24 0.00%
2009-08-21 0 0.450 0.445 0.450 0.435 0.450 2,936,000 1,303,350 0.4439 403.4 399.0 403.4 390.0 403.4 3,275 398.00 0.00%
2009-08-20 0 0.450 0.440 0.450 0.440 0.450 5,200,000 2,299,530 0.4422 403.4 394.5 403.4 394.5 403.4 5,800 396.47 3.45%
2009-08-19 0 0.435 0.435 0.440 0.430 0.445 7,172,000 3,139,210 0.4377 390.0 390.0 394.5 385.5 399.0 8,000 392.42 -2.25%
2009-08-18 0 0.445 0.440 0.445 0.430 0.455 10,270,000 4,533,070 0.4414 399.0 394.5 399.0 385.5 407.9 11,455 395.73 -2.20%
2009-08-17 0 0.455 0.450 0.460 0.450 0.480 11,220,000 5,151,360 0.4591 407.9 403.4 412.4 403.4 430.3 12,515 411.63 -6.19%
2009-08-14 0 0.485 0.480 0.485 0.475 0.500 54,778,000 26,902,100 0.4911 434.8 430.3 434.8 425.9 448.3 61,099 440.31 -1.02%
2009-08-13 0 0.490 0.485 0.490 0.480 0.510 46,146,000 22,778,360 0.4936 439.3 434.8 439.3 430.3 457.2 51,471 442.55 1.03%
2009-08-12 0 0.485 0.485 0.490 0.475 0.500 19,022,000 9,238,190 0.4857 434.8 434.8 439.3 425.9 448.3 21,217 435.42 -3.00%
2009-08-11 0 0.500 0.495 0.500 0.485 0.520 39,922,600 20,039,212 0.5020 448.3 443.8 448.3 434.8 466.2 44,529 450.03 -1.96%
2009-08-10 0 0.510 0.500 0.510 0.495 0.550 82,596,000 43,005,630 0.5207 457.2 448.3 457.2 443.8 493.1 92,126 466.81 -1.92%
2009-08-07 0 0.520 0.510 0.520 0.500 0.570 73,456,000 38,779,840 0.5279 466.2 457.2 466.2 448.3 511.0 81,932 473.32 -7.14%
2009-08-06 0 0.560 0.550 0.570 0.550 0.610 76,232,800 43,938,548 0.5764 502.1 493.1 511.0 493.1 546.9 85,029 516.75 1.82%
2009-08-05 0 0.550 0.540 0.550 0.520 0.550 21,306,000 11,379,600 0.5341 493.1 484.1 493.1 466.2 493.1 23,764 478.85 5.77%
2009-08-04 0 0.520 0.510 0.520 0.510 0.540 18,308,000 9,618,120 0.5254 466.2 457.2 466.2 457.2 484.1 20,420 471.00 0.00%
2009-08-03 0 0.520 0.520 0.530 0.490 0.520 17,846,000 9,088,230 0.5093 466.2 466.2 475.2 439.3 466.2 19,905 456.58 5.05%
2009-07-31 0 0.495 0.490 0.495 0.490 0.500 5,576,000 2,747,140 0.4927 443.8 439.3 443.8 439.3 448.3 6,219 441.71 1.02%
2009-07-30 0 0.490 0.485 0.490 0.480 0.495 4,978,000 2,413,320 0.4848 439.3 434.8 439.3 430.3 443.8 5,552 434.65 0.00%
2009-07-29 0 0.490 0.485 0.490 0.475 0.510 20,138,000 9,885,380 0.4909 439.3 434.8 439.3 425.9 457.2 22,462 440.10 -5.77%
2009-07-28 0 0.520 0.500 0.520 0.500 0.520 14,668,000 7,498,000 0.5112 466.2 448.3 466.2 448.3 466.2 16,360 458.30 1.96%
2009-07-27 0 0.510 0.500 0.510 0.480 0.550 67,100,000 34,603,910 0.5157 457.2 448.3 457.2 430.3 493.1 74,842 462.36 8.51%
2009-07-24 0 0.470 0.475 0.480 0.470 0.480 7,222,000 3,427,940 0.4747 421.4 425.9 430.3 421.4 430.3 8,055 425.55 0.00%
2009-07-23 0 0.470 0.465 0.475 0.465 0.475 4,126,400 1,945,164 0.4714 421.4 416.9 425.9 416.9 425.9 4,603 422.63 0.00%
2009-07-22 0 0.470 0.470 0.475 0.465 0.480 3,478,000 1,644,250 0.4728 421.4 421.4 425.9 416.9 430.3 3,879 423.85 -2.08%
2009-07-21 0 0.480 0.470 0.480 0.465 0.480 5,206,000 2,461,390 0.4728 430.3 421.4 430.3 416.9 430.3 5,807 423.89 2.13%
2009-07-20 0 0.470 0.470 0.480 0.470 0.485 6,794,080 3,238,878 0.4767 421.4 421.4 430.3 421.4 434.8 7,578 427.40 -1.05%
2009-07-17 0 0.475 0.470 0.475 0.460 0.475 4,850,000 2,279,850 0.4701 425.9 421.4 425.9 412.4 425.9 5,410 421.44 3.26%
2009-07-16 0 0.460 0.455 0.460 0.455 0.475 5,508,800 2,572,920 0.4671 412.4 407.9 412.4 407.9 425.9 6,144 418.74 0.00%
2009-07-15 0 0.460 0.455 0.460 0.455 0.465 2,758,000 1,267,160 0.4594 412.4 407.9 412.4 407.9 416.9 3,076 411.92 1.10%
2009-07-14 0 0.455 0.455 0.460 0.445 0.465 9,034,000 4,109,490 0.4549 407.9 407.9 412.4 399.0 416.9 10,076 407.83 0.00%
2009-07-13 0 0.455 0.455 0.465 0.450 0.490 14,051,920 6,555,676 0.4665 407.9 407.9 416.9 403.4 439.3 15,673 418.27 -1.09%
2009-07-10 0 0.460 0.460 0.465 0.445 0.475 14,830,000 6,839,760 0.4612 412.4 412.4 416.9 399.0 425.9 16,541 413.50 1.10%
2009-07-09 0 0.455 0.450 0.455 0.425 0.455 12,394,000 5,512,890 0.4448 407.9 403.4 407.9 381.0 407.9 13,824 398.79 4.60%
2009-07-08 0 0.435 0.425 0.435 0.425 0.435 3,246,000 1,389,230 0.4280 390.0 381.0 390.0 381.0 390.0 3,621 383.71 -1.14%
2009-07-07 0 0.440 0.430 0.440 0.425 0.440 3,620,000 1,562,350 0.4316 394.5 385.5 394.5 381.0 394.5 4,038 386.94 3.53%
2009-07-06 0 0.425 0.425 0.430 0.410 0.430 5,316,000 2,246,530 0.4226 381.0 381.0 385.5 367.6 385.5 5,929 378.88 0.00%
2009-07-03 0 0.425 0.420 0.425 0.410 0.430 7,804,000 3,283,930 0.4208 381.0 376.6 381.0 367.6 385.5 8,704 377.27 0.00%
2009-07-02 0 0.425 0.425 0.430 0.420 0.440 6,828,000 2,929,560 0.4291 381.0 381.0 385.5 376.6 394.5 7,616 384.67 -1.16%
2009-06-30 0 0.430 0.425 0.430 0.425 0.450 12,488,000 5,467,300 0.4378 385.5 381.0 385.5 381.0 403.4 13,929 392.51 1.18%
2009-06-29 0 0.425 0.425 0.435 0.425 0.450 10,980,000 4,854,460 0.4421 381.0 381.0 390.0 381.0 403.4 12,247 396.38 -3.41%
2009-06-26 0 0.440 0.440 0.445 0.435 0.445 4,386,000 1,924,020 0.4387 394.5 394.5 399.0 390.0 399.0 4,892 393.29 2.33%
2009-06-25 0 0.430 0.430 0.440 0.430 0.450 5,252,000 2,320,990 0.4419 385.5 385.5 394.5 385.5 403.4 5,858 396.21 -1.15%
2009-06-24 0 0.435 0.435 0.445 0.420 0.445 8,064,000 3,523,000 0.4369 390.0 390.0 399.0 376.6 399.0 8,994 391.69 3.57%
2009-06-23 0 0.420 0.420 0.425 0.420 0.430 4,880,000 2,068,690 0.4239 376.6 376.6 381.0 376.6 385.5 5,443 380.06 -5.62%
2009-06-22 0 0.445 0.445 0.450 0.425 0.455 9,704,000 4,326,870 0.4459 399.0 399.0 403.4 381.0 407.9 10,824 399.76 4.71%
2009-06-19 0 0.425 0.420 0.430 0.415 0.450 11,160,000 4,767,690 0.4272 381.0 376.6 385.5 372.1 403.4 12,448 383.02 -3.41%
2009-06-18 0 0.440 0.430 0.435 0.430 0.465 22,104,000 9,910,960 0.4484 394.5 385.5 390.0 385.5 416.9 24,654 401.99 -5.38%
2009-06-17 0 0.465 0.465 0.470 0.455 0.475 9,474,800 4,394,290 0.4638 416.9 416.9 421.4 407.9 425.9 10,568 415.81 0.00%
2009-06-16 0 0.465 0.465 0.470 0.455 0.485 12,436,000 5,866,570 0.4717 416.9 416.9 421.4 407.9 434.8 13,871 422.94 -5.10%
2009-06-15 0 0.490 0.480 0.490 0.480 0.495 12,228,000 5,976,990 0.4888 439.3 430.3 439.3 430.3 443.8 13,639 438.23 -2.00%
2009-06-12 0 0.500 0.500 0.510 0.495 0.530 13,143,920 6,667,952 0.5073 448.3 448.3 457.2 443.8 475.2 14,661 454.82 -3.85%
2009-06-11 0 0.520 0.510 0.520 0.500 0.520 5,826,000 2,974,920 0.5106 466.2 457.2 466.2 448.3 466.2 6,498 457.80 0.00%
2009-06-10 0 0.520 0.510 0.520 0.475 0.530 17,930,500 8,941,229 0.4987 466.2 457.2 466.2 425.9 475.2 19,999 447.07 1.96%
2009-06-09 0 0.510 0.500 0.520 0.495 0.560 29,534,800 15,371,326 0.5204 457.2 448.3 466.2 443.8 502.1 32,943 466.61 -7.27%
2009-06-08 0 0.550 0.540 0.550 0.495 0.580 53,315,840 29,121,185 0.5462 493.1 484.1 493.1 443.8 520.0 59,468 489.70 5.77%
2009-06-05 0 0.520 0.510 0.520 0.445 0.540 74,442,000 36,393,920 0.4889 466.2 457.2 466.2 399.0 484.1 83,031 438.31 18.18%
2009-06-04 0 0.440 0.435 0.440 0.425 0.440 8,050,000 3,459,540 0.4298 394.5 390.0 394.5 381.0 394.5 8,979 385.30 1.15%
2009-06-03 0 0.435 0.435 0.440 0.435 0.450 10,293,200 4,549,818 0.4420 390.0 390.0 394.5 390.0 403.4 11,481 396.30 0.00%
2009-06-02 0 0.435 0.435 0.440 0.430 0.455 21,684,000 9,636,410 0.4444 390.0 390.0 394.5 385.5 407.9 24,186 398.43 -1.14%
2009-06-01 0 0.440 0.435 0.440 0.415 0.440 15,103,000 6,491,595 0.4298 394.5 390.0 394.5 372.1 394.5 16,846 385.36 6.02%
2009-05-29 0 0.415 0.410 0.415 0.400 0.440 26,344,600 10,957,621 0.4159 372.1 367.6 372.1 358.6 394.5 29,384 372.91 -3.49%
2009-05-27 0 0.430 0.425 0.430 0.425 0.445 18,544,000 8,063,650 0.4348 385.5 381.0 385.5 381.0 399.0 20,684 389.86 0.00%
2009-05-26 0 0.430 0.430 0.435 0.425 0.450 18,482,000 8,097,350 0.4381 385.5 385.5 390.0 381.0 403.4 20,615 392.80 -4.44%
2009-05-25 0 0.450 0.445 0.450 0.440 0.480 25,908,000 11,676,940 0.4507 403.4 399.0 403.4 394.5 430.3 28,897 404.08 -1.10%
2009-05-22 0 0.455 0.455 0.460 0.430 0.485 26,136,000 12,081,690 0.4623 407.9 407.9 412.4 385.5 434.8 29,152 414.44 -4.21%
2009-05-21 0 0.475 0.470 0.475 0.435 0.500 56,925,760 27,158,422 0.4771 425.9 421.4 425.9 390.0 448.3 63,494 427.73 5.56%
2009-05-20 0 0.450 0.450 0.455 0.430 0.470 29,598,000 13,328,870 0.4503 403.4 403.4 407.9 385.5 421.4 33,013 403.74 2.27%
2009-05-19 0 0.440 0.440 0.445 0.435 0.455 19,956,960 8,882,779 0.4451 394.5 394.5 399.0 390.0 407.9 22,260 399.05 0.00%
2009-05-18 0 0.440 0.435 0.440 0.390 0.440 17,202,000 7,200,440 0.4186 394.5 390.0 394.5 349.7 394.5 19,187 375.28 10.00%
2009-05-15 0 0.400 0.395 0.400 0.385 0.410 15,824,000 6,312,480 0.3989 358.6 354.1 358.6 345.2 367.6 17,650 357.65 5.26%
2009-05-14 0 0.380 0.380 0.385 0.375 0.395 15,695,600 6,027,226 0.3840 340.7 340.7 345.2 336.2 354.1 17,507 344.28 -3.80%
2009-05-13 0 0.395 0.390 0.395 0.390 0.405 25,242,320 9,994,488 0.3959 354.1 349.7 354.1 349.7 363.1 28,155 354.98 1.28%
2009-05-12 0 0.390 0.390 0.395 0.365 0.425 43,484,080 17,494,425 0.4023 349.7 349.7 354.1 327.2 381.0 48,501 360.70 8.33%
2009-05-11 0 0.360 0.360 0.365 0.335 0.380 31,606,400 11,397,010 0.3606 322.8 322.8 327.2 300.3 340.7 35,253 323.29 7.46%
2009-05-08 0 0.335 0.330 0.335 0.320 0.335 10,972,960 3,627,229 0.3306 300.3 295.9 300.3 286.9 300.3 12,239 296.36 3.08%
2009-05-07 0 0.325 0.325 0.330 0.320 0.350 16,937,600 5,661,858 0.3343 291.4 291.4 295.9 286.9 313.8 18,892 299.70 -1.52%
2009-05-06 0 0.330 0.325 0.330 0.305 0.340 36,062,000 11,877,870 0.3294 295.9 291.4 295.9 273.4 304.8 40,223 295.30 6.45%
2009-05-05 0 0.310 0.305 0.310 0.290 0.310 15,978,000 4,823,490 0.3019 277.9 273.4 277.9 260.0 277.9 17,822 270.65 5.08%
2009-05-04 0 0.295 0.290 0.295 0.275 0.300 16,648,400 4,805,178 0.2886 264.5 260.0 264.5 246.6 269.0 18,569 258.77 9.26%
2009-04-30 0 0.270 0.270 0.275 0.270 0.285 13,532,000 3,709,330 0.2741 242.1 242.1 246.6 242.1 255.5 15,093 245.76 -1.82%
2009-04-29 0 0.275 0.270 0.275 0.260 0.280 7,752,000 2,106,060 0.2717 246.6 242.1 246.6 233.1 251.0 8,646 243.57 0.00%
2009-04-28 0 0.275 0.265 0.275 0.265 0.290 7,498,000 2,074,390 0.2767 246.6 237.6 246.6 237.6 260.0 8,363 248.04 -3.51%
2009-04-27 0 0.285 0.280 0.285 0.275 0.300 13,880,640 3,979,003 0.2867 255.5 251.0 255.5 246.6 269.0 15,482 257.00 -5.00%
2009-04-24 0 0.300 0.295 0.300 0.295 0.305 6,168,000 1,858,790 0.3014 269.0 264.5 269.0 264.5 273.4 6,880 270.19 -1.64%
2009-04-23 0 0.305 0.295 0.305 0.295 0.305 4,710,000 1,414,540 0.3003 273.4 264.5 273.4 264.5 273.4 5,253 269.26 0.00%
2009-04-22 0 0.305 0.300 0.305 0.290 0.305 12,190,960 3,675,999 0.3015 273.4 269.0 273.4 260.0 273.4 13,598 270.34 3.39%
2009-04-21 0 0.295 0.290 0.295 0.280 0.300 11,616,000 3,386,300 0.2915 264.5 260.0 264.5 251.0 269.0 12,956 261.36 -6.35%
2009-04-20 0 0.315 0.310 0.315 0.300 0.320 12,126,000 3,777,990 0.3116 282.4 277.9 282.4 269.0 286.9 13,525 279.33 1.61%
2009-04-17 0 0.310 0.305 0.310 0.300 0.325 16,872,645 5,265,247 0.3121 277.9 273.4 277.9 269.0 291.4 18,819 279.78 -3.12%
2009-04-16 0 0.320 0.315 0.320 0.315 0.335 23,257,300 7,482,883 0.3217 286.9 282.4 286.9 282.4 300.3 25,941 288.46 0.00%
2009-04-15 0 0.320 0.315 0.320 0.290 0.320 24,866,400 7,703,640 0.3098 286.9 282.4 286.9 260.0 286.9 27,736 277.75 8.47%
2009-04-14 0 0.295 0.290 0.295 0.280 0.300 32,357,200 9,421,486 0.2912 264.5 260.0 264.5 251.0 269.0 36,091 261.05 7.27%
2009-04-09 0 0.275 0.270 0.275 0.270 0.280 7,200,080 1,975,070 0.2743 246.6 242.1 246.6 242.1 251.0 8,031 245.94 1.85%
2009-04-08 0 0.270 0.260 0.270 0.260 0.275 8,494,000 2,257,160 0.2657 242.1 233.1 242.1 233.1 246.6 9,474 238.25 -3.57%
2009-04-07 0 0.280 0.275 0.280 0.275 0.280 3,831,600 1,065,496 0.2781 251.0 246.6 251.0 246.6 251.0 4,274 249.31 0.00%
2009-04-06 0 0.280 0.275 0.280 0.275 0.280 8,261,600 2,288,136 0.2770 251.0 246.6 251.0 246.6 251.0 9,215 248.31 0.00%
2009-04-03 0 0.280 0.275 0.280 0.270 0.280 13,946,000 3,847,850 0.2759 251.0 246.6 251.0 242.1 251.0 15,555 247.37 3.70%
2009-04-02 0 0.270 0.265 0.270 0.265 0.275 15,186,000 4,077,810 0.2685 242.1 237.6 242.1 237.6 246.6 16,938 240.75 0.00%
2009-04-01 0 0.270 0.265 0.270 0.265 0.280 13,050,000 3,537,940 0.2711 242.1 237.6 242.1 237.6 251.0 14,556 243.06 0.00%
2009-03-31 0 0.270 0.265 0.270 0.260 0.275 26,366,000 7,090,010 0.2689 242.1 237.6 242.1 233.1 246.6 29,408 241.09 5.88%
2009-03-30 0 0.255 0.260 0.265 0.250 0.265 26,223,688 6,771,735 0.2582 228.6 233.1 237.6 224.1 237.6 29,249 231.52 -1.92%
2009-03-27 0 0.260 0.255 0.260 0.246 0.260 38,016,000 9,677,392 0.2546 233.1 228.6 233.1 220.6 233.1 42,402 228.23 5.69%
2009-03-26 0 0.246 0.244 0.246 0.242 0.246 10,006,000 2,441,680 0.2440 220.6 218.8 220.6 217.0 220.6 11,161 218.78 1.23%
2009-03-25 0 0.243 0.241 0.243 0.240 0.245 11,470,720 2,769,675 0.2415 217.9 216.1 217.9 215.2 219.7 12,794 216.48 -1.62%
2009-03-24 0 0.247 0.246 0.247 0.245 0.250 10,494,000 2,591,290 0.2469 221.4 220.6 221.4 219.7 224.1 11,705 221.39 -0.40%
2009-03-23 0 0.248 0.247 0.248 0.245 0.248 5,692,000 1,404,970 0.2468 222.3 221.4 222.3 219.7 222.3 6,349 221.30 0.00%
2009-03-20 0 0.248 0.245 0.248 0.244 0.248 5,213,520 1,282,860 0.2461 222.3 219.7 222.3 218.8 222.3 5,815 220.61 0.81%
2009-03-19 0 0.246 0.246 0.247 0.245 0.250 7,282,000 1,806,802 0.2481 220.6 220.6 221.4 219.7 224.1 8,122 222.45 -1.60%
2009-03-18 0 0.250 0.248 0.250 0.247 0.255 5,866,000 1,468,928 0.2504 224.1 222.3 224.1 221.4 228.6 6,543 224.51 0.00%
2009-03-17 0 0.250 0.249 0.250 0.249 0.255 15,680,400 3,922,987 0.2502 224.1 223.2 224.1 223.2 228.6 17,490 224.30 -1.96%
2009-03-16 0 0.255 0.250 0.255 0.243 0.255 3,230,720 800,987 0.2479 228.6 224.1 228.6 217.9 228.6 3,603 222.28 3.66%
2009-03-13 0 0.246 0.246 0.247 0.239 0.247 7,838,637 1,913,841 0.2442 220.6 220.6 221.4 214.3 221.4 8,743 218.90 1.65%
2009-03-12 0 0.242 0.242 0.243 0.240 0.247 5,320,800 1,292,934 0.2430 217.0 217.0 217.9 215.2 221.4 5,935 217.86 -1.22%
2009-03-11 0 0.245 0.245 0.247 0.244 0.249 2,356,000 577,286 0.2450 219.7 219.7 221.4 218.8 223.2 2,628 219.68 0.41%
2009-03-10 0 0.244 0.244 0.248 0.243 0.248 2,190,000 536,616 0.2450 218.8 218.8 222.3 217.9 222.3 2,443 219.68 -0.81%
2009-03-09 0 0.246 0.246 0.247 0.243 0.255 18,754,400 4,659,943 0.2485 220.6 220.6 221.4 217.9 228.6 20,918 222.77 -3.53%
2009-03-06 0 0.255 0.249 0.255 0.239 0.255 35,860,000 8,794,726 0.2453 228.6 223.2 228.6 214.3 228.6 39,998 219.88 0.00%
2009-03-05 0 0.255 0.250 0.255 0.250 0.260 36,858,000 9,396,510 0.2549 228.6 224.1 228.6 224.1 233.1 41,111 228.57 -3.77%
2009-03-04 0 0.265 0.260 0.265 0.250 0.265 35,919,000 9,245,715 0.2574 237.6 233.1 237.6 224.1 237.6 40,063 230.78 0.00%
2009-03-03 0 0.265 0.255 0.265 0.255 0.270 38,254,000 9,931,350 0.2596 237.6 228.6 237.6 228.6 242.1 42,668 232.76 -1.85%
2009-03-02 0 0.270 0.265 0.270 0.260 0.290 151,224,000 41,966,210 0.2775 242.1 237.6 242.1 233.1 260.0 168,673 248.80 1.89%
2009-02-27 0 0.265 0.260 0.265 0.255 0.270 43,250,000 11,302,930 0.2613 237.6 233.1 237.6 228.6 242.1 48,240 234.30 0.00%
2009-02-26 0 0.265 0.265 0.275 0.260 0.290 55,970,000 15,308,650 0.2735 237.6 237.6 246.6 233.1 260.0 62,428 245.22 -1.85%
2009-02-25 0 0.270 0.270 0.275 0.255 0.285 58,324,000 15,710,530 0.2694 242.1 242.1 246.6 228.6 255.5 65,054 241.50 5.88%
2009-02-24 0 0.255 0.250 0.260 0.255 0.260 16,674,000 4,259,030 0.2554 228.6 224.1 233.1 228.6 233.1 18,598 229.01 -3.77%
2009-02-23 0 0.265 0.260 0.265 0.255 0.275 16,182,000 4,243,420 0.2622 237.6 233.1 237.6 228.6 246.6 18,049 235.10 -1.85%
2009-02-20 0 0.270 0.265 0.270 0.250 0.270 33,775,517 8,759,429 0.2593 242.1 237.6 242.1 224.1 242.1 37,673 232.51 1.89%
2009-02-19 0 0.265 0.260 0.265 0.255 0.270 27,206,000 7,045,000 0.2590 237.6 233.1 237.6 228.6 242.1 30,345 232.16 0.00%
2009-02-18 0 0.265 0.260 0.265 0.255 0.275 30,828,000 8,002,240 0.2596 237.6 233.1 237.6 228.6 246.6 34,385 232.72 -3.64%
2009-02-17 0 0.275 0.270 0.275 0.270 0.290 16,566,000 4,576,010 0.2762 246.6 242.1 246.6 242.1 260.0 18,477 247.65 0.49%
2009-02-16 0 0.285 0.280 0.285 0.280 0.295 32,612,000 9,344,010 0.2865 245.3 241.0 245.3 241.0 253.9 37,884 246.65 -3.39%
2009-02-13 0 0.295 0.290 0.295 0.265 0.305 53,140,800 15,409,174 0.2900 253.9 249.6 253.9 228.1 262.6 61,731 249.62 11.32%
2009-02-12 0 0.265 0.260 0.265 0.260 0.270 13,492,000 3,575,940 0.2650 228.1 223.8 228.1 223.8 232.4 15,673 228.16 -1.85%
2009-02-11 0 0.270 0.265 0.270 0.260 0.270 6,822,000 1,795,070 0.2631 232.4 228.1 232.4 223.8 232.4 7,925 226.51 1.89%
2009-02-10 0 0.265 0.260 0.265 0.260 0.270 14,632,000 3,846,250 0.2629 228.1 223.8 228.1 223.8 232.4 16,997 226.29 0.00%
2009-02-09 0 0.265 0.260 0.265 0.260 0.270 6,352,000 1,683,830 0.2651 228.1 223.8 228.1 223.8 232.4 7,379 228.20 0.00%
2009-02-06 0 0.265 0.260 0.265 0.260 0.270 7,092,000 1,878,400 0.2649 228.1 223.8 228.1 223.8 232.4 8,238 228.00 0.00%
2009-02-05 0 0.265 0.260 0.265 0.260 0.275 14,794,000 3,942,430 0.2665 228.1 223.8 228.1 223.8 236.7 17,185 229.40 -1.85%
2009-02-04 0 0.270 0.265 0.270 0.265 0.270 14,888,000 3,967,090 0.2665 232.4 228.1 232.4 228.1 232.4 17,295 229.38 1.89%
2009-02-03 0 0.265 0.260 0.265 0.265 0.270 5,008,000 1,329,530 0.2655 228.1 223.8 228.1 228.1 232.4 5,818 228.54 0.00%
2009-02-02 0 0.265 0.260 0.265 0.260 0.270 7,688,000 2,032,320 0.2643 228.1 223.8 228.1 223.8 232.4 8,931 227.56 -1.85%
2009-01-30 0 0.270 0.265 0.270 0.265 0.270 2,266,000 610,200 0.2693 232.4 228.1 232.4 228.1 232.4 2,632 231.81 -3.57%
2009-01-29 0 0.280 0.275 0.280 0.265 0.280 12,300,000 3,350,800 0.2724 241.0 236.7 241.0 228.1 241.0 14,288 234.51 1.82%
2009-01-23 0 0.275 0.270 0.275 0.265 0.280 14,574,000 3,998,750 0.2744 236.7 232.4 236.7 228.1 241.0 16,930 236.19 -3.51%
2009-01-22 0 0.285 0.280 0.285 0.265 0.295 18,438,000 5,067,770 0.2749 245.3 241.0 245.3 228.1 253.9 21,419 236.61 -1.72%
2009-01-21 0 0.290 0.285 0.290 0.285 0.320 22,674,000 6,795,140 0.2997 249.6 245.3 249.6 245.3 275.5 26,339 257.98 -20.55%
2009-01-20 0 0.365 0.365 0.370 0.355 0.370 3,606,000 1,310,290 0.3634 314.2 314.2 318.5 305.6 318.5 4,189 312.80 1.39%
2009-01-19 0 0.360 0.355 0.360 0.355 0.370 6,922,000 2,494,870 0.3604 309.9 305.6 309.9 305.6 318.5 8,041 310.27 -2.70%
2009-01-16 0 0.370 0.365 0.370 0.360 0.370 6,508,000 2,380,160 0.3657 318.5 314.2 318.5 309.9 318.5 7,560 314.83 -1.33%
2009-01-15 0 0.375 0.365 0.375 0.360 0.380 3,324,000 1,221,310 0.3674 322.8 314.2 322.8 309.9 327.1 3,861 316.29 -5.06%
2009-01-14 0 0.395 0.390 0.395 0.390 0.405 6,000,000 2,371,890 0.3953 340.0 335.7 340.0 335.7 348.6 6,970 340.30 0.00%
2009-01-13 0 0.395 0.390 0.395 0.385 0.405 3,066,000 1,208,840 0.3943 340.0 335.7 340.0 331.4 348.6 3,562 339.41 -1.25%
2009-01-12 0 0.400 0.395 0.400 0.390 0.400 7,056,000 2,785,950 0.3948 344.3 340.0 344.3 335.7 344.3 8,197 339.89 -2.44%
2009-01-09 0 0.410 0.405 0.410 0.400 0.415 5,617,600 2,279,748 0.4058 352.9 348.6 352.9 344.3 357.2 6,526 349.35 1.23%
2009-01-08 0 0.405 0.400 0.405 0.395 0.425 10,298,000 4,179,710 0.4059 348.6 344.3 348.6 340.0 365.9 11,963 349.40 -5.81%
2009-01-07 0 0.430 0.425 0.430 0.415 0.440 20,606,000 8,829,390 0.4285 370.2 365.9 370.2 357.2 378.8 23,937 368.86 2.38%
2009-01-06 0 0.420 0.415 0.420 0.405 0.435 12,890,000 5,425,800 0.4209 361.6 357.2 361.6 348.6 374.5 14,974 362.36 -2.33%
2009-01-05 0 0.430 0.425 0.430 0.400 0.435 21,350,984 8,931,509 0.4183 370.2 365.9 370.2 344.3 374.5 24,802 360.11 6.17%
2009-01-02 0 0.405 0.405 0.410 0.385 0.410 10,256,000 4,118,170 0.4015 348.6 348.6 352.9 331.4 352.9 11,914 345.66 2.53%
2008-12-31 0 0.395 0.385 0.395 0.385 0.395 2,280,000 889,550 0.3902 340.0 331.4 340.0 331.4 340.0 2,649 335.86 1.28%
2008-12-30 0 0.390 0.385 0.390 0.385 0.395 6,546,000 2,526,970 0.3860 335.7 331.4 335.7 331.4 340.0 7,604 332.31 -2.50%
2008-12-29 0 0.400 0.395 0.400 0.385 0.400 2,630,000 1,028,580 0.3911 344.3 340.0 344.3 331.4 344.3 3,055 336.67 1.27%
2008-12-24 0 0.395 0.390 0.395 0.370 0.395 981,600 379,230 0.3863 340.0 335.7 340.0 318.5 340.0 1,140 332.58 2.60%
2008-12-23 0 0.385 0.385 0.390 0.380 0.435 19,794,000 7,907,100 0.3995 331.4 331.4 335.7 327.1 374.5 22,994 343.88 -9.41%
2008-12-22 0 0.425 0.425 0.430 0.410 0.440 25,494,000 10,812,670 0.4241 365.9 365.9 370.2 352.9 378.8 29,615 365.11 6.25%
2008-12-19 0 0.400 0.395 0.400 0.375 0.420 19,200,000 7,654,180 0.3987 344.3 340.0 344.3 322.8 361.6 22,304 343.18 3.90%
2008-12-18 0 0.385 0.380 0.385 0.375 0.390 3,922,000 1,501,920 0.3829 331.4 327.1 331.4 322.8 335.7 4,556 329.66 -2.53%
2008-12-17 0 0.395 0.390 0.395 0.375 0.395 9,431,000 3,616,865 0.3835 340.0 335.7 340.0 322.8 340.0 10,956 330.14 2.60%
2008-12-16 0 0.385 0.380 0.385 0.365 0.390 7,096,000 2,681,930 0.3779 331.4 327.1 331.4 314.2 335.7 8,243 325.36 4.05%
2008-12-15 0 0.370 0.370 0.375 0.370 0.390 3,158,000 1,203,970 0.3812 318.5 318.5 322.8 318.5 335.7 3,668 328.19 -1.33%
2008-12-12 0 0.375 0.370 0.375 0.370 0.400 15,830,800 6,037,744 0.3814 322.8 318.5 322.8 318.5 344.3 18,390 328.32 -6.25%
2008-12-11 0 0.400 0.395 0.400 0.385 0.450 36,190,000 15,134,100 0.4182 344.3 340.0 344.3 331.4 387.4 42,040 359.99 0.00%
2008-12-10 0 0.400 0.390 0.400 0.380 0.410 15,890,000 6,262,330 0.3941 344.3 335.7 344.3 327.1 352.9 18,459 339.26 2.56%
2008-12-09 0 0.390 0.385 0.390 0.375 0.400 11,212,000 4,350,960 0.3881 335.7 331.4 335.7 322.8 344.3 13,024 334.06 1.30%
2008-12-08 0 0.385 0.380 0.385 0.370 0.385 4,658,000 1,757,410 0.3773 331.4 327.1 331.4 318.5 331.4 5,411 324.79 2.67%
2008-12-05 0 0.375 0.370 0.375 0.365 0.375 3,432,000 1,269,630 0.3699 322.8 318.5 322.8 314.2 322.8 3,987 318.46 0.00%
2008-12-04 0 0.375 0.370 0.375 0.355 0.390 11,088,000 4,173,040 0.3764 322.8 318.5 322.8 305.6 335.7 12,880 323.98 2.74%
2008-12-03 0 0.365 0.355 0.365 0.350 0.365 1,188,000 428,670 0.3608 314.2 305.6 314.2 301.3 314.2 1,380 310.62 2.82%
2008-12-02 0 0.355 0.345 0.355 0.345 0.355 410,000 142,190 0.3468 305.6 297.0 305.6 297.0 305.6 476 298.54 -1.39%
2008-12-01 0 0.360 0.355 0.360 0.340 0.360 3,354,000 1,191,580 0.3553 309.9 305.6 309.9 292.7 309.9 3,896 305.83 4.35%
2008-11-28 0 0.345 0.335 0.355 0.330 0.355 2,618,000 886,620 0.3387 297.0 288.4 305.6 284.1 305.6 3,041 291.54 0.00%
2008-11-27 0 0.345 0.335 0.345 0.335 0.350 1,820,000 619,470 0.3404 297.0 288.4 297.0 288.4 301.3 2,114 293.00 -1.43%
2008-11-26 0 0.350 0.345 0.350 0.340 0.350 1,214,000 417,742 0.3441 301.3 297.0 301.3 292.7 301.3 1,410 296.22 -1.41%
2008-11-25 0 0.355 0.355 0.360 0.345 0.375 2,168,000 764,480 0.3526 305.6 305.6 309.9 297.0 322.8 2,518 303.55 0.00%
2008-11-24 0 0.355 0.355 0.360 0.355 0.380 1,096,000 398,820 0.3639 305.6 305.6 309.9 305.6 327.1 1,273 313.25 -5.33%
2008-11-21 0 0.375 0.370 0.375 0.355 0.385 774,000 285,060 0.3683 322.8 318.5 322.8 305.6 331.4 899 317.04 0.00%
2008-11-20 0 0.375 0.360 0.375 0.355 0.375 2,394,000 866,320 0.3619 322.8 309.9 322.8 305.6 322.8 2,781 311.51 -2.60%
2008-11-19 0 0.385 0.370 0.385 0.355 0.385 898,000 333,550 0.3714 331.4 318.5 331.4 305.6 331.4 1,043 319.75 2.67%
2008-11-18 0 0.375 0.370 0.375 0.365 0.385 1,580,000 589,810 0.3733 322.8 318.5 322.8 314.2 331.4 1,835 321.35 -5.06%
2008-11-17 0 0.395 0.390 0.395 0.380 0.395 1,432,000 555,860 0.3882 340.0 335.7 340.0 327.1 340.0 1,663 334.15 -1.25%
2008-11-14 0 0.400 0.390 0.400 0.385 0.405 1,646,000 653,450 0.3970 344.3 335.7 344.3 331.4 348.6 1,912 341.75 0.00%
2008-11-13 0 0.400 0.385 0.400 0.370 0.400 2,658,000 1,016,420 0.3824 344.3 331.4 344.3 318.5 344.3 3,088 329.19 1.27%
2008-11-12 0 0.395 0.390 0.395 0.380 0.395 2,950,000 1,139,240 0.3862 340.0 335.7 340.0 327.1 340.0 3,427 332.44 1.28%
2008-11-11 0 0.390 0.380 0.395 0.380 0.415 3,974,000 1,557,170 0.3918 335.7 327.1 340.0 327.1 357.2 4,616 337.31 0.00%
2008-11-10 0 0.390 0.385 0.390 0.370 0.420 3,636,000 1,393,700 0.3833 335.7 331.4 335.7 318.5 361.6 4,224 329.97 2.63%
2008-11-07 0 0.380 0.375 0.380 0.350 0.390 2,736,000 1,004,680 0.3672 327.1 322.8 327.1 301.3 335.7 3,178 316.11 1.33%
2008-11-06 0 0.375 0.370 0.375 0.360 0.380 2,504,000 924,020 0.3690 322.8 318.5 322.8 309.9 327.1 2,909 317.67 -3.85%
2008-11-05 0 0.390 0.385 0.390 0.360 0.405 8,000,000 3,068,210 0.3835 335.7 331.4 335.7 309.9 348.6 9,293 330.16 11.43%
2008-11-04 0 0.350 0.345 0.350 0.330 0.365 3,048,000 1,050,840 0.3448 301.3 297.0 301.3 284.1 314.2 3,541 296.79 -2.78%
2008-11-03 0 0.360 0.355 0.360 0.345 0.370 3,534,000 1,252,780 0.3545 309.9 305.6 309.9 297.0 318.5 4,105 305.16 4.35%
2008-10-31 0 0.345 0.345 0.350 0.295 0.345 8,900,000 2,824,010 0.3173 297.0 297.0 301.3 253.9 297.0 10,339 273.15 15.00%
2008-10-30 0 0.300 0.295 0.300 0.275 0.300 4,024,000 1,171,350 0.2911 258.3 253.9 258.3 236.7 258.3 4,674 250.58 9.09%
2008-10-29 0 0.275 0.270 0.275 0.265 0.290 2,369,000 661,755 0.2793 236.7 232.4 236.7 228.1 249.6 2,752 240.47 3.77%
2008-10-28 0 0.265 0.255 0.265 0.248 0.300 2,374,000 617,772 0.2602 228.1 219.5 228.1 213.5 258.3 2,758 224.01 1.92%
2008-10-27 0 0.260 0.255 0.260 0.250 0.300 2,198,000 608,480 0.2768 223.8 219.5 223.8 215.2 258.3 2,553 238.31 -13.33%
2008-10-24 0 0.300 0.295 0.300 0.285 0.305 5,158,000 1,517,640 0.2942 258.3 253.9 258.3 245.3 262.6 5,992 253.29 0.00%
2008-10-23 0 0.300 0.295 0.300 0.295 0.320 4,064,000 1,237,030 0.3044 258.3 253.9 258.3 253.9 275.5 4,721 262.03 -7.69%
2008-10-22 0 0.325 0.315 0.325 0.300 0.350 5,708,000 1,846,490 0.3235 279.8 271.2 279.8 258.3 301.3 6,631 278.48 -4.41%
2008-10-21 0 0.340 0.335 0.340 0.335 0.405 8,466,000 3,082,970 0.3642 292.7 288.4 292.7 288.4 348.6 9,835 313.48 -9.33%
2008-10-20 0 0.375 0.375 0.380 0.370 0.420 4,550,000 1,728,980 0.3800 322.8 322.8 327.1 318.5 361.6 5,286 327.12 -9.64%
2008-10-17 0 0.415 0.410 0.415 0.415 0.460 23,436,000 10,006,730 0.4270 357.2 352.9 357.2 357.2 396.0 27,224 367.56 -10.75%
2008-10-16 0 0.465 0.450 0.465 0.435 0.465 2,534,000 1,129,230 0.4456 400.3 387.4 400.3 374.5 400.3 2,944 383.62 -2.11%
2008-10-15 0 0.475 0.470 0.475 0.470 0.490 1,500,000 714,910 0.4766 408.9 404.6 408.9 404.6 421.8 1,742 410.28 -4.04%
2008-10-14 0 0.495 0.485 0.495 0.490 0.510 4,009,000 1,989,440 0.4962 426.1 417.5 426.1 421.8 439.0 4,657 427.19 1.02%
2008-10-13 0 0.490 0.480 0.490 0.465 0.490 3,627,635 1,717,841 0.4735 421.8 413.2 421.8 400.3 421.8 4,214 407.65 0.00%
2008-10-10 0 0.490 0.485 0.490 0.465 0.520 15,247,000 7,430,470 0.4873 421.8 417.5 421.8 400.3 447.6 17,712 419.52 -9.26%
2008-10-09 0 0.540 0.530 0.540 0.520 0.550 2,852,000 1,534,120 0.5379 464.9 456.2 464.9 447.6 473.5 3,313 463.06 0.00%
2008-10-08 0 0.540 0.520 0.540 0.520 0.560 6,532,000 3,562,840 0.5454 464.9 447.6 464.9 447.6 482.1 7,588 469.54 -5.26%
2008-10-06 0 0.570 0.560 0.570 0.560 0.580 2,996,000 1,707,000 0.5698 490.7 482.1 490.7 482.1 499.3 3,480 490.47 -1.72%
2008-10-03 0 0.580 0.570 0.580 0.570 0.610 6,680,000 3,957,760 0.5925 499.3 490.7 499.3 490.7 525.1 7,760 510.03 -4.92%
2008-10-02 0 0.610 0.610 0.620 0.600 0.630 5,587,000 3,381,490 0.6052 525.1 525.1 533.7 516.5 542.3 6,490 521.02 -3.17%
2008-09-30 0 0.630 0.610 0.630 0.580 0.630 5,458,000 3,307,020 0.6059 542.3 525.1 542.3 499.3 542.3 6,340 521.59 0.00%
2008-09-29 0 0.630 0.630 0.650 0.630 0.670 2,765,153 1,798,948 0.6506 542.3 542.3 559.5 542.3 576.8 3,212 560.05 -1.56%
2008-09-26 0 0.640 0.640 0.650 0.640 0.670 4,044,000 2,618,140 0.6474 550.9 550.9 559.5 550.9 576.8 4,698 557.32 -3.03%
2008-09-25 0 0.660 0.660 0.670 0.660 0.680 5,522,000 3,701,520 0.6703 568.2 568.2 576.8 568.2 585.4 6,415 577.04 -1.49%
2008-09-24 0 0.670 0.650 0.670 0.650 0.670 2,556,000 1,700,960 0.6655 576.8 559.5 576.8 559.5 576.8 2,969 572.87 1.52%
2008-09-23 0 0.660 0.650 0.660 0.640 0.660 6,240,000 4,021,500 0.6445 568.2 559.5 568.2 550.9 568.2 7,249 554.79 -1.49%
2008-09-22 0 0.670 0.660 0.670 0.660 0.700 8,812,800 5,933,956 0.6733 576.8 568.2 576.8 568.2 602.6 10,237 579.63 -1.47%
2008-09-19 0 0.680 0.670 0.680 0.650 0.750 21,522,000 14,847,520 0.6899 585.4 576.8 585.4 559.5 645.6 25,001 593.88 -1.45%
2008-09-18 0 0.690 0.670 0.690 0.620 0.690 16,800,000 11,168,360 0.6648 594.0 576.8 594.0 533.7 594.0 19,516 572.27 -2.82%
2008-09-17 0 0.710 0.700 0.710 0.690 0.770 9,158,000 6,572,800 0.7177 611.2 602.6 611.2 594.0 662.8 10,638 617.84 -1.39%
2008-09-16 0 0.720 0.710 0.720 0.640 0.760 9,088,000 6,347,060 0.6984 619.8 611.2 619.8 550.9 654.2 10,557 601.21 -2.70%
2008-09-12 0 0.740 0.730 0.740 0.720 0.770 5,862,000 4,386,920 0.7484 637.0 628.4 637.0 619.8 662.8 6,810 644.23 -2.63%
2008-09-11 0 0.760 0.750 0.760 0.750 0.810 5,630,000 4,314,220 0.7663 654.2 645.6 654.2 645.6 697.3 6,540 659.66 -6.17%
2008-09-10 0 0.810 0.800 0.810 0.800 0.820 9,032,000 7,310,660 0.8094 697.3 688.7 697.3 688.7 705.9 10,492 696.78 -3.57%
2008-09-09 0 0.840 0.820 0.840 0.820 0.860 2,560,000 2,129,440 0.8318 723.1 705.9 723.1 705.9 740.3 2,974 716.06 -1.18%
2008-09-08 0 0.850 0.840 0.850 0.830 0.860 1,414,335 1,193,111 0.8436 731.7 723.1 731.7 714.5 740.3 1,643 726.19 1.19%
2008-09-05 0 0.840 0.830 0.840 0.820 0.850 2,934,000 2,442,680 0.8325 723.1 714.5 723.1 705.9 731.7 3,408 716.69 -2.33%
2008-09-04 0 0.860 0.850 0.860 0.840 0.860 6,180,000 5,253,920 0.8501 740.3 731.7 740.3 723.1 740.3 7,179 731.84 2.38%
2008-09-03 0 0.840 0.840 0.850 0.830 0.850 3,496,000 2,925,860 0.8369 723.1 723.1 731.7 714.5 731.7 4,061 720.45 -3.45%
2008-09-02 0 0.870 0.850 0.870 0.840 0.870 3,712,000 3,172,840 0.8548 748.9 731.7 748.9 723.1 748.9 4,312 735.81 0.00%
2008-09-01 0 0.870 0.860 0.870 0.860 0.880 4,259,000 3,738,960 0.8779 748.9 740.3 748.9 740.3 757.5 4,947 755.73 -1.14%
2008-08-29 0 0.880 0.870 0.880 0.870 0.890 8,110,000 7,122,000 0.8782 757.5 748.9 757.5 748.9 766.1 9,421 755.97 2.33%
2008-08-28 0 0.860 0.850 0.860 0.840 0.870 4,236,000 3,615,040 0.8534 740.3 731.7 740.3 723.1 748.9 4,921 734.65 2.38%
2008-08-27 0 0.840 0.840 0.860 0.840 0.890 8,118,000 6,964,980 0.8580 723.1 723.1 740.3 723.1 766.1 9,430 738.58 -2.33%
2008-08-26 0 0.860 0.850 0.860 0.840 0.870 3,928,000 3,351,260 0.8532 740.3 731.7 740.3 723.1 748.9 4,563 734.45 -1.15%
2008-08-25 0 0.870 0.870 0.880 0.850 0.870 6,284,000 5,415,460 0.8618 748.9 748.9 757.5 731.7 748.9 7,300 741.86 3.57%
2008-08-21 0 0.840 0.840 0.850 0.840 0.860 3,232,000 2,753,400 0.8519 723.1 723.1 731.7 723.1 740.3 3,754 733.37 -2.33%
2008-08-20 0 0.860 0.850 0.860 0.830 0.870 5,282,000 4,489,460 0.8500 740.3 731.7 740.3 714.5 748.9 6,136 731.68 2.38%
2008-08-19 0 0.840 0.840 0.850 0.830 0.860 1,536,000 1,288,640 0.8390 723.1 723.1 731.7 714.5 740.3 1,784 722.21 -1.18%
2008-08-18 0 0.850 0.840 0.850 0.840 0.860 8,294,000 7,025,140 0.8470 731.7 723.1 731.7 723.1 740.3 9,635 729.15 -2.30%
2008-08-15 0 0.870 0.860 0.870 0.850 0.890 8,018,000 6,899,100 0.8605 748.9 740.3 748.9 731.7 766.1 9,314 740.71 0.00%
2008-08-14 0 0.870 0.860 0.870 0.820 0.870 11,945,400 10,015,514 0.8384 748.9 740.3 748.9 705.9 748.9 13,876 721.77 1.16%
2008-08-13 0 0.860 0.850 0.860 0.840 0.900 8,062,000 7,019,160 0.8706 740.3 731.7 740.3 723.1 774.8 9,365 749.49 -4.44%
2008-08-12 0 0.900 0.890 0.900 0.860 0.910 7,512,000 6,644,000 0.8845 774.8 766.1 774.8 740.3 783.4 8,726 761.37 0.00%
2008-08-11 0 0.900 0.890 0.900 0.880 0.950 10,450,000 9,508,340 0.9099 774.8 766.1 774.8 757.5 817.8 12,139 783.27 -4.26%
2008-08-08 0 0.940 0.930 0.940 0.930 1.030 17,426,000 16,849,140 0.9669 809.2 800.6 809.2 800.6 886.7 20,243 832.35 -2.08%
2008-08-07 0 0.960 0.960 0.970 0.960 1.030 12,112,000 12,015,000 0.9920 826.4 826.4 835.0 826.4 886.7 14,070 853.95 -4.00%
2008-08-05 0 1.000 0.990 1.000 0.940 1.000 17,170,000 16,755,440 0.9759 860.8 852.2 860.8 809.2 860.8 19,946 840.06 6.38%
2008-08-04 0 0.940 0.930 0.940 0.920 0.940 1,600,000 1,487,080 0.9294 809.2 800.6 809.2 792.0 809.2 1,859 800.09 0.00%
2008-08-01 0 0.940 0.930 0.940 0.920 0.950 7,340,000 6,867,200 0.9356 809.2 800.6 809.2 792.0 817.8 8,527 805.39 -1.05%
2008-07-31 0 0.950 0.940 0.950 0.940 0.960 2,986,000 2,817,280 0.9435 817.8 809.2 817.8 809.2 826.4 3,469 812.20 -1.04%
2008-07-30 0 0.960 0.950 0.960 0.940 0.960 4,348,000 4,141,100 0.9524 826.4 817.8 826.4 809.2 826.4 5,051 819.88 2.13%
2008-07-29 0 0.940 0.940 0.950 0.890 0.970 8,094,000 7,516,380 0.9286 809.2 809.2 817.8 766.1 835.0 9,402 799.41 1.08%
2008-07-28 0 0.930 0.930 0.940 0.930 0.970 5,656,000 5,371,560 0.9497 800.6 800.6 809.2 800.6 835.0 6,570 817.55 -2.11%
2008-07-25 0 0.950 0.940 0.960 0.890 0.970 19,064,000 17,522,320 0.9191 817.8 809.2 826.4 766.1 835.0 22,146 791.23 5.56%
2008-07-24 0 0.900 0.890 0.900 0.890 0.920 13,124,000 11,801,200 0.8992 774.8 766.1 774.8 766.1 792.0 15,246 774.08 -2.17%
2008-07-23 0 0.920 0.910 0.920 0.900 0.940 8,272,000 7,602,900 0.9191 792.0 783.4 792.0 774.8 809.2 9,609 791.21 0.00%
2008-07-22 0 0.920 0.910 0.920 0.900 0.940 12,930,000 11,905,900 0.9208 792.0 783.4 792.0 774.8 809.2 15,020 792.66 0.00%
2008-07-21 0 0.920 0.910 0.920 0.900 0.920 5,366,000 4,884,660 0.9103 792.0 783.4 792.0 774.8 792.0 6,233 783.62 1.10%
2008-07-18 0 0.910 0.900 0.910 0.900 0.950 12,439,000 11,462,250 0.9215 783.4 774.8 783.4 774.8 817.8 14,450 793.25 -3.19%
2008-07-17 0 0.940 0.930 0.940 0.920 0.950 13,595,999 12,645,709 0.9301 809.2 800.6 809.2 792.0 817.8 15,794 800.67 0.00%
2008-07-16 0 0.940 0.930 0.940 0.890 0.950 10,032,000 9,249,040 0.9220 809.2 800.6 809.2 766.1 817.8 11,654 793.66 1.08%
2008-07-15 0 0.930 0.910 0.930 0.900 0.930 13,978,000 12,786,900 0.9148 800.6 783.4 800.6 774.8 800.6 16,238 787.49 -2.11%
2008-07-14 0 0.950 0.940 0.960 0.940 0.970 4,750,000 4,514,840 0.9505 817.8 809.2 826.4 809.2 835.0 5,518 818.22 -3.06%
2008-07-11 0 0.980 0.970 0.980 0.960 1.000 14,142,000 13,898,200 0.9828 843.6 835.0 843.6 826.4 860.8 16,428 846.00 -1.01%
2008-07-10 0 0.990 0.980 0.990 0.930 1.000 12,822,000 12,234,840 0.9542 852.2 843.6 852.2 800.6 860.8 14,895 821.42 5.32%
2008-07-09 0 0.940 0.940 0.950 0.880 1.020 14,468,000 14,138,180 0.9772 809.2 809.2 817.8 757.5 878.1 16,807 841.22 -6.00%
2008-07-08 0 1.000 0.990 1.000 0.980 1.020 1,574,000 1,565,500 0.9946 860.8 852.2 860.8 843.6 878.1 1,828 856.19 -2.91%
2008-07-07 0 1.030 1.020 1.030 1.000 1.030 2,422,000 2,469,380 1.0196 886.7 878.1 886.7 860.8 886.7 2,814 877.68 0.98%
2008-07-04 0 1.020 1.010 1.020 0.990 1.090 10,926,000 11,462,520 1.0491 878.1 869.5 878.1 852.2 938.3 12,692 903.11 0.99%
2008-07-03 0 1.010 1.000 1.010 0.990 1.060 13,184,000 13,647,980 1.0352 869.5 860.8 869.5 852.2 912.5 15,315 891.14 -6.48%
2008-07-02 0 1.080 1.070 1.080 1.050 1.140 29,412,000 32,200,580 1.0948 929.7 921.1 929.7 903.9 981.4 34,167 942.46 -3.57%
2008-06-30 0 1.120 1.120 1.130 1.120 1.200 3,154,000 3,623,780 1.1489 964.1 964.1 972.8 964.1 1,033 3,664 989.06 -2.61%
2008-06-27 0 1.150 1.140 1.150 1.120 1.160 10,188,000 11,515,540 1.1303 990.0 981.4 990.0 964.1 998.6 11,835 973.01 -2.54%
2008-06-26 0 1.180 1.170 1.180 1.140 1.230 3,502,000 4,144,440 1.1834 1,016 1,007 1,016 981.4 1,059 4,068 1,018.8 -2.48%
2008-06-25 0 1.210 1.200 1.210 1.190 1.240 8,066,000 9,747,940 1.2085 1,042 1,033 1,042 1,024 1,067 9,370 1,040.3 1.68%
2008-06-24 0 1.190 1.170 1.210 1.100 1.210 7,012,000 7,958,060 1.1349 1,024 1,007 1,042 946.9 1,042 8,146 976.99 1.71%
2008-06-23 0 1.170 1.150 1.170 1.140 1.190 4,825,000 5,613,220 1.1634 1,007 990.0 1,007 981.4 1,024 5,605 1,001.5 -1.68%
2008-06-20 0 1.190 1.180 1.190 1.180 1.240 12,597,000 15,055,680 1.1952 1,024 1,016 1,024 1,016 1,067 14,633 1,028.9 -0.83%
2008-06-19 0 1.200 1.190 1.200 1.180 1.220 2,296,000 2,748,500 1.1971 1,033 1,024 1,033 1,016 1,050 2,667 1,030.5 -1.64%
2008-06-18 0 1.220 1.210 1.220 1.180 1.240 8,738,000 10,538,640 1.2061 1,050 1,042 1,050 1,016 1,067 10,151 1,038.2 3.39%
2008-06-17 0 1.180 1.170 1.180 1.170 1.210 10,954,000 12,999,340 1.1867 1,016 1,007 1,016 1,007 1,042 12,725 1,021.6 -2.48%
2008-06-16 0 1.210 1.200 1.210 1.190 1.210 4,980,000 5,979,480 1.2007 1,042 1,033 1,042 1,024 1,042 5,785 1,033.6 2.54%
2008-06-13 0 1.180 1.180 1.200 1.180 1.230 5,970,000 7,160,460 1.1994 1,016 1,016 1,033 1,016 1,059 6,935 1,032.5 -3.28%
2008-06-12 0 1.220 1.210 1.220 1.200 1.230 5,796,000 6,996,740 1.2072 1,050 1,042 1,050 1,033 1,059 6,733 1,039.2 -3.17%
2008-06-11 0 1.260 1.240 1.260 1.230 1.300 4,340,000 5,456,320 1.2572 1,085 1,067 1,085 1,059 1,119 5,042 1,082.3 0.80%
2008-06-10 0 1.250 1.240 1.250 1.230 1.280 10,240,000 12,862,320 1.2561 1,076 1,067 1,076 1,059 1,102 11,895 1,081.3 -6.02%
2008-06-06 0 1.330 1.320 1.330 1.310 1.370 5,802,000 7,728,060 1.3320 1,145 1,136 1,145 1,128 1,179 6,740 1,146.6 -1.48%
2008-06-05 0 1.350 1.340 1.350 1.320 1.380 14,978,000 20,435,060 1.3643 1,162 1,154 1,162 1,136 1,188 17,399 1,174.5 -2.17%
2008-06-04 0 1.380 1.370 1.380 1.360 1.410 12,878,000 17,732,940 1.3770 1,188 1,179 1,188 1,171 1,214 14,960 1,185.4 0.00%
2008-06-03 0 1.380 1.380 1.390 1.370 1.450 25,902,200 36,172,232 1.3965 1,188 1,188 1,197 1,179 1,248 30,089 1,202.2 0.73%
2008-06-02 0 1.370 1.360 1.370 1.360 1.390 15,718,000 21,541,420 1.3705 1,179 1,171 1,179 1,171 1,197 18,259 1,179.8 0.00%
2008-05-30 0 1.370 1.360 1.370 1.350 1.380 10,630,000 14,496,180 1.3637 1,179 1,171 1,179 1,162 1,188 12,348 1,173.9 1.48%
2008-05-29 0 1.350 1.340 1.350 1.330 1.380 16,118,000 21,751,800 1.3495 1,162 1,154 1,162 1,145 1,188 18,724 1,161.7 -0.74%
2008-05-28 0 1.360 1.340 1.360 1.340 1.430 15,688,000 21,600,400 1.3769 1,171 1,154 1,171 1,154 1,231 18,224 1,185.3 -0.73%
2008-05-27 0 1.370 1.360 1.370 1.310 1.370 20,705,110 27,701,481 1.3379 1,179 1,171 1,179 1,128 1,179 24,052 1,151.7 3.01%
2008-05-26 0 1.330 1.320 1.330 1.310 1.360 6,940,000 9,249,020 1.3327 1,145 1,136 1,145 1,128 1,171 8,062 1,147.3 -3.62%
2008-05-23 0 1.380 1.370 1.380 1.370 1.420 7,110,000 9,845,340 1.3847 1,188 1,179 1,188 1,179 1,222 8,259 1,192.0 -0.72%
2008-05-22 0 1.390 1.380 1.390 1.360 1.400 8,094,000 11,157,120 1.3784 1,197 1,188 1,197 1,171 1,205 9,402 1,186.6 -2.11%
2008-05-21 0 1.420 1.400 1.410 1.380 1.440 9,768,000 13,784,700 1.4112 1,222 1,205 1,214 1,188 1,240 11,347 1,214.8 -2.74%
2008-05-20 0 1.460 1.450 1.460 1.440 1.500 15,686,000 22,951,500 1.4632 1,257 1,248 1,257 1,240 1,291 18,222 1,259.6 -2.67%
2008-05-19 0 1.500 1.490 1.500 1.480 1.560 31,312,000 47,219,860 1.5080 1,291 1,283 1,291 1,274 1,343 36,374 1,298.2 0.00%
2008-05-16 0 1.500 1.480 1.500 1.460 1.510 7,962,000 11,814,860 1.4839 1,291 1,274 1,291 1,257 1,300 9,249 1,277.4 -0.66%
2008-05-15 0 1.510 1.500 1.510 1.430 1.510 11,164,000 16,379,920 1.4672 1,300 1,291 1,300 1,231 1,300 12,969 1,263.0 0.67%
2008-05-14 0 1.500 1.490 1.500 1.470 1.520 7,782,000 11,528,820 1.4815 1,291 1,283 1,291 1,265 1,308 9,040 1,275.3 0.00%
2008-05-13 0 1.500 1.490 1.500 1.470 1.530 22,427,940 33,409,073 1.4896 1,291 1,283 1,291 1,265 1,317 26,053 1,282.3 1.35%
2008-05-09 0 1.480 1.460 1.480 1.460 1.530 9,010,000 13,353,420 1.4821 1,274 1,257 1,274 1,257 1,317 10,466 1,275.8 -1.33%
2008-05-08 0 1.500 1.490 1.500 1.480 1.530 5,878,000 8,815,440 1.4997 1,291 1,283 1,291 1,274 1,317 6,828 1,291.0 -0.66%
2008-05-07 0 1.510 1.480 1.510 1.480 1.590 12,732,000 19,331,120 1.5183 1,300 1,274 1,300 1,274 1,369 14,790 1,307.0 -3.82%
2008-05-06 0 1.570 1.560 1.570 1.510 1.670 31,918,000 51,393,840 1.6102 1,352 1,343 1,352 1,300 1,438 37,078 1,386.1 1.95%
2008-05-05 0 1.540 1.530 1.540 1.470 1.550 5,774,000 8,743,580 1.5143 1,326 1,317 1,326 1,265 1,334 6,707 1,303.6 1.32%
2008-05-02 0 1.520 1.500 1.520 1.470 1.570 14,950,400 22,698,884 1.5183 1,308 1,291 1,308 1,265 1,352 17,367 1,307.0 3.40%
2008-04-30 0 1.470 1.480 1.490 1.420 1.630 44,676,000 67,021,040 1.5002 1,265 1,274 1,283 1,222 1,403 51,898 1,291.4 -10.37%
2008-04-29 0 1.640 1.640 1.650 1.300 1.650 72,257,312 108,254,399 1.4982 1,412 1,412 1,420 1,119 1,420 83,938 1,289.7 26.15%
2008-04-28 0 1.300 1.290 1.300 1.270 1.300 2,188,650 2,816,721 1.2870 1,119 1,110 1,119 1,093 1,119 2,542 1,107.9 1.56%
2008-04-25 0 1.280 1.270 1.280 1.260 1.320 6,702,000 8,629,700 1.2876 1,102 1,093 1,102 1,085 1,136 7,785 1,108.4 0.79%
2008-04-24 0 1.270 1.250 1.270 1.250 1.280 5,160,000 6,522,980 1.2641 1,093 1,076 1,093 1,076 1,102 5,994 1,088.2 0.79%
2008-04-23 0 1.260 1.250 1.260 1.230 1.260 5,616,000 6,967,940 1.2407 1,085 1,076 1,085 1,059 1,085 6,524 1,068.1 0.00%
2008-04-22 0 1.260 1.250 1.260 1.230 1.260 6,892,000 8,588,780 1.2462 1,085 1,076 1,085 1,059 1,085 8,006 1,072.8 0.00%
2008-04-21 0 1.260 1.250 1.260 1.240 1.270 4,562,000 5,743,320 1.2589 1,085 1,076 1,085 1,067 1,093 5,299 1,083.8 1.61%
2008-04-18 0 1.240 1.230 1.240 1.210 1.260 3,182,000 3,913,000 1.2297 1,067 1,059 1,067 1,042 1,085 3,696 1,058.6 -1.59%
2008-04-17 0 1.260 1.250 1.270 1.250 1.280 3,312,000 4,179,920 1.2621 1,085 1,076 1,093 1,076 1,102 3,847 1,086.4 0.00%
2008-04-16 0 1.260 1.250 1.260 1.240 1.260 1,858,000 2,319,000 1.2481 1,085 1,076 1,085 1,067 1,085 2,158 1,074.4 0.80%
2008-04-15 0 1.250 1.250 1.270 1.220 1.280 4,546,000 5,673,280 1.2480 1,076 1,076 1,093 1,050 1,102 5,281 1,074.3 -0.79%
2008-04-14 0 1.260 1.250 1.270 1.250 1.280 1,644,000 2,083,180 1.2671 1,085 1,076 1,093 1,076 1,102 1,910 1,090.8 -4.55%
2008-04-11 0 1.320 1.310 1.320 1.290 1.320 4,908,000 6,391,140 1.3022 1,136 1,128 1,136 1,110 1,136 5,701 1,121.0 3.13%
2008-04-10 0 1.280 1.270 1.280 1.230 1.280 6,922,000 8,699,940 1.2569 1,102 1,093 1,102 1,059 1,102 8,041 1,082.0 2.40%
2008-04-09 0 1.250 1.240 1.250 1.230 1.270 4,750,000 5,939,700 1.2505 1,076 1,067 1,076 1,059 1,093 5,518 1,076.5 0.00%
2008-04-08 0 1.250 1.240 1.250 1.240 1.260 2,414,000 3,010,080 1.2469 1,076 1,067 1,076 1,067 1,085 2,804 1,073.4 -1.57%
2008-04-07 0 1.270 1.270 1.280 1.220 1.280 3,484,000 4,327,800 1.2422 1,093 1,093 1,102 1,050 1,102 4,047 1,069.3 2.42%
2008-04-03 0 1.240 1.230 1.240 1.200 1.240 3,818,000 4,653,940 1.2189 1,067 1,059 1,067 1,033 1,067 4,435 1,049.3 0.00%
2008-04-02 0 1.240 1.220 1.240 1.210 1.280 5,936,100 7,401,561 1.2469 1,067 1,050 1,067 1,042 1,102 6,896 1,073.4 0.81%
2008-04-01 0 1.230 1.210 1.240 1.190 1.240 1,824,000 2,204,220 1.2085 1,059 1,042 1,067 1,024 1,067 2,119 1,040.3 3.36%
2008-03-31 0 1.190 1.180 1.190 1.160 1.200 3,174,400 3,771,604 1.1881 1,024 1,016 1,024 998.6 1,033 3,688 1,022.8 -2.46%
2008-03-28 0 1.220 1.200 1.220 1.150 1.250 3,674,000 4,435,380 1.2072 1,050 1,033 1,050 990.0 1,076 4,268 1,039.2 4.27%
2008-03-27 0 1.170 1.160 1.170 1.130 1.210 2,836,000 3,283,120 1.1577 1,007 998.6 1,007 972.8 1,042 3,294 996.56 -1.68%
2008-03-26 0 1.190 1.170 1.190 1.160 1.190 2,410,000 2,838,700 1.1779 1,024 1,007 1,024 998.6 1,024 2,800 1,014.0 0.85%
2008-03-25 0 1.180 1.180 1.200 1.160 1.200 3,698,000 4,386,120 1.1861 1,016 1,016 1,033 998.6 1,033 4,296 1,021.0 3.51%
2008-03-20 0 1.140 1.110 1.140 1.100 1.180 2,351,000 2,677,995 1.1391 981.4 955.5 981.4 946.9 1,016 2,731 980.58 -2.56%
2008-03-19 0 1.170 1.180 1.190 1.170 1.260 3,895,000 4,688,780 1.2038 1,007 1,016 1,024 1,007 1,085 4,525 1,036.3 -1.68%
2008-03-18 0 1.190 1.180 1.190 1.040 1.190 5,592,000 6,233,840 1.1148 1,024 1,016 1,024 895.3 1,024 6,496 959.65 5.31%
2008-03-17 0 1.130 1.120 1.130 1.120 1.210 4,168,000 4,871,700 1.1688 972.8 964.1 972.8 964.1 1,042 4,842 1,006.2 -8.87%
2008-03-14 0 1.240 1.220 1.240 1.210 1.320 7,638,000 9,656,640 1.2643 1,067 1,050 1,067 1,042 1,136 8,873 1,088.4 -3.12%
2008-03-13 0 1.280 1.270 1.280 1.270 1.310 6,250,000 8,063,380 1.2901 1,102 1,093 1,102 1,093 1,128 7,260 1,110.6 0.00%
2008-03-12 0 1.280 1.260 1.280 1.260 1.330 7,920,000 10,149,600 1.2815 1,102 1,085 1,102 1,085 1,145 9,200 1,103.2 2.40%
2008-03-11 0 1.250 1.250 1.260 1.160 1.400 14,686,000 18,979,000 1.2923 1,076 1,076 1,085 998.6 1,205 17,060 1,112.5 -3.10%
2008-03-10 0 1.290 1.280 1.290 1.260 1.400 4,242,000 5,565,800 1.3121 1,110 1,102 1,110 1,085 1,205 4,928 1,129.5 -6.52%
2008-03-07 0 1.380 1.370 1.380 1.310 1.430 6,062,000 8,340,780 1.3759 1,188 1,179 1,188 1,128 1,231 7,042 1,184.4 2.22%
2008-03-06 0 1.350 1.340 1.350 1.330 1.350 3,278,000 4,388,120 1.3387 1,162 1,154 1,162 1,145 1,162 3,808 1,152.4 1.50%
2008-03-05 0 1.330 1.310 1.330 1.310 1.340 978,000 1,296,900 1.3261 1,145 1,128 1,145 1,128 1,154 1,136 1,141.5 -0.75%
2008-03-04 0 1.340 1.320 1.340 1.320 1.380 4,340,000 5,847,300 1.3473 1,154 1,136 1,154 1,136 1,188 5,042 1,159.8 -2.19%
2008-03-03 0 1.370 1.360 1.370 1.350 1.390 4,534,000 6,188,320 1.3649 1,179 1,171 1,179 1,162 1,197 5,267 1,174.9 -0.72%
2008-02-29 0 1.380 1.370 1.380 1.360 1.400 4,382,000 6,035,760 1.3774 1,188 1,179 1,188 1,171 1,205 5,090 1,185.7 -1.43%
2008-02-28 0 1.400 1.390 1.400 1.380 1.400 2,422,000 3,377,100 1.3943 1,205 1,197 1,205 1,188 1,205 2,814 1,200.3 0.00%
2008-02-27 0 1.400 1.380 1.400 1.380 1.420 4,377,606 6,105,008 1.3946 1,205 1,188 1,205 1,188 1,222 5,085 1,200.5 0.00%
2008-02-26 0 1.400 1.390 1.400 1.340 1.400 2,572,000 3,522,840 1.3697 1,205 1,197 1,205 1,154 1,205 2,988 1,179.1 2.19%
2008-02-25 0 1.370 1.360 1.380 1.350 1.400 2,588,000 3,541,580 1.3685 1,179 1,171 1,188 1,162 1,205 3,006 1,178.0 -2.84%
2008-02-22 0 1.410 1.400 1.410 1.390 1.430 6,158,000 8,639,780 1.4030 1,214 1,205 1,214 1,197 1,231 7,153 1,207.8 -1.40%
2008-02-21 0 1.430 1.430 1.440 1.430 1.480 8,946,000 12,959,600 1.4486 1,231 1,231 1,240 1,231 1,274 10,392 1,247.1 0.70%
2008-02-20 0 1.420 1.410 1.420 1.360 1.440 8,908,000 12,502,780 1.4035 1,222 1,214 1,222 1,171 1,240 10,348 1,208.2 4.41%
2008-02-19 0 1.360 1.360 1.370 1.350 1.400 3,754,000 5,142,780 1.3699 1,171 1,171 1,179 1,162 1,205 4,361 1,179.3 -1.45%
2008-02-18 0 1.380 1.370 1.390 1.350 1.390 2,086,000 2,854,100 1.3682 1,188 1,179 1,197 1,162 1,197 2,423 1,177.8 1.47%
2008-02-15 0 1.360 1.350 1.360 1.320 1.360 2,694,000 3,623,180 1.3449 1,171 1,162 1,171 1,136 1,171 3,129 1,157.8 -0.73%
2008-02-14 0 1.370 1.360 1.370 1.320 1.370 3,226,000 4,360,240 1.3516 1,179 1,171 1,179 1,136 1,179 3,747 1,163.5 1.48%
2008-02-13 0 1.350 1.330 1.350 1.320 1.360 1,854,000 2,478,740 1.3370 1,162 1,145 1,162 1,136 1,171 2,154 1,150.9 0.00%
2008-02-12 0 1.350 1.330 1.350 1.310 1.420 5,734,000 7,794,580 1.3594 1,162 1,145 1,162 1,128 1,222 6,661 1,170.2 -4.93%
2008-02-11 0 1.420 1.390 1.420 1.380 1.480 10,873,000 15,408,270 1.4171 1,222 1,197 1,222 1,188 1,274 12,631 1,219.9 1.43%
2008-02-06 0 1.400 1.380 1.390 1.260 1.410 10,695,000 14,227,140 1.3303 1,205 1,188 1,197 1,085 1,214 12,424 1,145.1 10.24%
2008-02-05 0 1.270 1.260 1.270 1.240 1.280 3,348,000 4,218,780 1.2601 1,093 1,085 1,093 1,067 1,102 3,889 1,084.7 -1.55%
2008-02-04 0 1.290 1.260 1.290 1.250 1.310 6,674,000 8,515,980 1.2760 1,110 1,085 1,110 1,076 1,128 7,753 1,098.4 3.20%
2008-02-01 0 1.250 1.230 1.250 1.210 1.300 6,568,000 8,288,720 1.2620 1,076 1,059 1,076 1,042 1,119 7,630 1,086.4 0.81%
2008-01-31 0 1.240 1.230 1.240 1.210 1.280 3,658,000 4,514,840 1.2342 1,067 1,059 1,067 1,042 1,102 4,249 1,062.5 -0.80%
2008-01-30 0 1.250 1.240 1.250 1.240 1.350 17,362,000 22,192,340 1.2782 1,076 1,067 1,076 1,067 1,162 20,169 1,100.3 -1.57%
2008-01-29 0 1.270 1.260 1.270 1.110 1.310 19,536,800 23,909,816 1.2238 1,093 1,085 1,093 955.5 1,128 22,695 1,053.5 14.41%
2008-01-28 0 1.110 1.090 1.110 1.070 1.110 3,806,000 4,148,780 1.0901 955.5 938.3 955.5 921.1 955.5 4,421 938.37 0.00%
2008-01-25 0 1.110 1.120 1.130 1.100 1.180 8,640,000 9,746,140 1.1280 955.5 964.1 972.8 946.9 1,016 10,037 971.05 -0.89%
2008-01-24 0 1.120 1.120 1.140 1.100 1.210 17,294,452 19,601,055 1.1334 964.1 964.1 981.4 946.9 1,042 20,090 975.66 0.00%
2008-01-23 0 1.120 1.110 1.130 1.090 1.200 5,697,000 6,422,700 1.1274 964.1 955.5 972.8 938.3 1,033 6,618 970.50 -1.75%
2008-01-22 0 1.140 1.120 1.140 1.050 1.230 7,598,000 8,711,300 1.1465 981.4 964.1 981.4 903.9 1,059 8,826 986.98 -11.63%
2008-01-21 0 1.290 1.280 1.290 1.270 1.330 3,808,000 4,912,400 1.2900 1,110 1,102 1,110 1,093 1,145 4,424 1,110.5 -3.73%
2008-01-18 0 1.340 1.330 1.340 1.250 1.350 6,844,000 8,971,580 1.3109 1,154 1,145 1,154 1,076 1,162 7,950 1,128.5 2.29%
2008-01-17 0 1.310 1.310 1.320 1.260 1.320 4,611,000 5,970,000 1.2947 1,128 1,128 1,136 1,085 1,136 5,356 1,114.6 3.15%
2008-01-16 0 1.270 1.270 1.280 1.260 1.320 11,092,000 14,758,096 1.3305 1,093 1,093 1,102 1,085 1,136 12,885 1,145.4 -4.51%
2008-01-15 0 1.330 1.330 1.340 1.320 1.420 12,925,000 17,658,170 1.3662 1,145 1,145 1,154 1,136 1,222 15,014 1,176.1 -5.00%
2008-01-14 0 1.400 1.390 1.400 1.370 1.440 4,044,000 5,622,860 1.3904 1,205 1,197 1,205 1,179 1,240 4,698 1,196.9 -1.41%
2008-01-11 0 1.420 1.410 1.420 1.390 1.450 7,990,000 11,307,900 1.4153 1,222 1,214 1,222 1,197 1,248 9,282 1,218.3 -0.70%
2008-01-10 0 1.430 1.430 1.440 1.420 1.500 10,983,000 15,842,470 1.4425 1,231 1,231 1,240 1,222 1,291 12,758 1,241.7 -3.38%
2008-01-09 0 1.480 1.470 1.480 1.450 1.510 13,677,200 20,273,892 1.4823 1,274 1,265 1,274 1,248 1,300 15,888 1,276.0 0.68%
2008-01-08 0 1.470 1.470 1.480 1.410 1.550 32,852,000 48,809,300 1.4857 1,265 1,265 1,274 1,214 1,334 38,163 1,279.0 5.00%
2008-01-07 0 1.400 1.390 1.400 1.370 1.410 8,410,000 11,713,080 1.3928 1,205 1,197 1,205 1,179 1,214 9,769 1,198.9 1.45%
2008-01-04 0 1.380 1.370 1.380 1.370 1.440 13,572,000 18,974,060 1.3980 1,188 1,179 1,188 1,179 1,240 15,766 1,203.5 1.47%
2008-01-03 0 1.360 1.350 1.370 1.320 1.410 10,536,000 14,369,840 1.3639 1,171 1,162 1,179 1,136 1,214 12,239 1,174.1 0.74%
2008-01-02 0 1.350 1.340 1.350 1.330 1.420 14,792,253 20,050,229 1.3555 1,162 1,154 1,162 1,145 1,222 17,183 1,166.8 -4.26%
2007-12-31 0 1.410 1.400 1.420 1.390 1.420 2,796,000 3,920,860 1.4023 1,214 1,205 1,222 1,197 1,222 3,248 1,207.2 1.44%
2007-12-28 0 1.390 1.380 1.390 1.370 1.420 5,902,000 8,218,080 1.3924 1,197 1,188 1,197 1,179 1,222 6,856 1,198.7 -0.71%
2007-12-27 0 1.400 1.400 1.410 1.390 1.530 10,804,000 15,360,700 1.4218 1,205 1,205 1,214 1,197 1,317 12,550 1,223.9 -6.67%
2007-12-24 0 1.500 1.490 1.500 1.350 1.500 8,226,000 11,781,820 1.4323 1,291 1,283 1,291 1,162 1,291 9,556 1,233.0 7.91%
2007-12-21 0 1.390 1.380 1.400 1.360 1.410 8,790,500 12,247,985 1.3933 1,197 1,188 1,205 1,171 1,214 10,212 1,199.4 0.00%
2007-12-20 0 1.390 1.380 1.390 1.360 1.480 12,370,000 17,442,920 1.4101 1,197 1,188 1,197 1,171 1,274 14,370 1,213.9 -2.80%
2007-12-19 0 1.430 1.420 1.430 1.400 1.480 9,272,000 13,258,820 1.4300 1,231 1,222 1,231 1,205 1,274 10,771 1,231.0 2.88%
2007-12-18 0 1.390 1.380 1.390 1.330 1.430 7,622,000 10,506,060 1.3784 1,197 1,188 1,197 1,145 1,231 8,854 1,186.6 -3.47%
2007-12-17 0 1.440 1.440 1.450 1.430 1.570 11,974,000 17,853,840 1.4911 1,240 1,240 1,248 1,231 1,352 13,910 1,283.6 -8.28%
2007-12-14 0 1.570 1.560 1.570 1.510 1.620 12,999,000 20,294,620 1.5612 1,352 1,343 1,352 1,300 1,395 15,100 1,344.0 0.00%
2007-12-13 0 1.570 1.550 1.570 1.550 1.810 43,332,000 73,849,420 1.7043 1,352 1,334 1,352 1,334 1,558 50,337 1,467.1 -9.77%
2007-12-12 0 1.740 1.730 1.740 1.400 1.750 96,186,000 154,851,140 1.6099 1,498 1,489 1,498 1,205 1,506 111,735 1,385.9 18.37%
2007-12-11 0 1.470 1.460 1.470 1.410 1.600 112,770,000 167,006,950 1.4810 1,265 1,257 1,265 1,214 1,377 131,000 1,274.9 -20.54%
2007-12-10 1 - - - - - 0 0 - 1,593 - - - - 0 - 0.00%
2007-12-07 0 1.850 1.850 1.880 1.810 2.110 15,329,000 29,310,250 1.9121 1,593 1,593 1,618 1,558 1,816 17,807 1,646.0 -10.19%
2007-12-06 0 2.060 2.060 2.070 2.060 2.140 5,275,000 11,005,880 2.0864 1,773 1,773 1,782 1,773 1,842 6,128 1,796.1 -1.44%
2007-12-05 0 2.090 2.090 2.120 2.080 2.150 8,344,100 17,734,485 2.1254 1,799 1,799 1,825 1,791 1,851 9,693 1,829.6 -0.48%
2007-12-04 0 2.100 2.090 2.100 2.080 2.280 11,035,095 24,003,211 2.1752 1,808 1,799 1,808 1,791 1,963 12,819 1,872.5 1.45%
2007-12-03 0 2.070 2.060 2.070 2.000 2.090 9,323,747 19,077,271 2.0461 1,782 1,773 1,782 1,722 1,799 10,831 1,761.4 -0.48%
2007-11-30 0 2.080 2.070 2.080 2.050 2.130 11,583,400 24,460,411 2.1117 1,791 1,782 1,791 1,765 1,834 13,456 1,817.8 -4.15%
2007-11-29 0 2.170 2.160 2.170 2.060 2.250 22,822,000 49,663,500 2.1761 1,868 1,859 1,868 1,773 1,937 26,511 1,873.3 8.50%
2007-11-28 0 2.000 2.020 2.030 1.980 2.620 82,200,000 181,292,630 2.2055 1,722 1,739 1,748 1,704 2,255 95,488 1,898.6 -26.20%
2007-11-27 0 2.710 2.690 2.710 2.570 2.800 7,372,000 19,832,540 2.6903 2,333 2,316 2,333 2,212 2,410 8,564 2,315.9 -4.24%
2007-11-26 0 2.830 2.830 2.850 2.800 2.930 6,843,000 19,508,340 2.8508 2,436 2,436 2,453 2,410 2,522 7,949 2,454.1 1.80%
2007-11-23 0 2.780 2.780 2.790 2.750 3.140 7,686,000 21,996,400 2.8619 2,393 2,393 2,402 2,367 2,703 8,928 2,463.6 -7.33%
2007-11-22 0 3.000 2.990 3.000 3.000 3.300 5,642,000 17,467,780 3.0960 2,583 2,574 2,583 2,583 2,841 6,554 2,665.2 -8.81%
2007-11-21 0 3.290 3.280 3.300 3.190 3.350 7,395,200 24,279,660 3.2832 2,832 2,824 2,841 2,746 2,884 8,591 2,826.3 0.92%
2007-11-20 0 3.260 3.290 3.300 2.990 3.300 6,362,000 19,747,200 3.1039 2,806 2,832 2,841 2,574 2,841 7,390 2,672.0 1.87%
2007-11-19 0 3.200 3.160 3.170 3.160 3.320 5,696,500 18,501,495 3.2479 2,755 2,720 2,729 2,720 2,858 6,617 2,795.9 -2.44%
2007-11-16 0 3.280 3.270 3.280 3.260 3.390 6,380,600 20,990,486 3.2897 2,824 2,815 2,824 2,806 2,918 7,412 2,831.9 -3.53%
2007-11-15 0 3.400 3.390 3.400 3.200 3.500 15,693,600 52,481,572 3.3441 2,927 2,918 2,927 2,755 3,013 18,231 2,878.8 3.34%
2007-11-14 0 3.290 3.270 3.300 3.250 3.400 10,989,400 36,423,320 3.3144 2,832 2,815 2,841 2,798 2,927 12,766 2,853.2 -0.30%
2007-11-13 0 3.300 3.290 3.300 3.140 3.400 25,716,000 84,994,140 3.3051 2,841 2,832 2,841 2,703 2,927 29,873 2,845.2 0.00%
2007-11-12 0 3.300 3.280 3.320 3.150 3.440 35,021,400 115,454,180 3.2967 2,841 2,824 2,858 2,712 2,961 40,683 2,837.9 8.55%
2007-11-09 0 3.040 3.040 3.050 2.830 3.100 16,625,000 49,989,960 3.0069 2,617 2,617 2,626 2,436 2,669 19,312 2,588.5 5.19%
2007-11-08 0 2.890 2.870 2.890 2.750 2.910 4,750,000 13,587,080 2.8604 2,488 2,471 2,488 2,367 2,505 5,518 2,462.4 -1.37%
2007-11-07 0 2.930 2.920 2.930 2.890 2.960 3,726,000 10,899,360 2.9252 2,522 2,514 2,522 2,488 2,548 4,328 2,518.2 -0.68%
2007-11-06 0 2.950 2.940 2.950 2.700 2.950 6,974,000 19,375,400 2.7782 2,539 2,531 2,539 2,324 2,539 8,101 2,391.6 4.61%
2007-11-05 0 2.820 2.800 2.830 2.780 2.900 3,130,000 8,913,400 2.8477 2,428 2,410 2,436 2,393 2,496 3,636 2,451.4 -4.08%
2007-11-02 0 2.940 2.890 2.940 2.860 2.950 3,462,000 10,106,300 2.9192 2,531 2,488 2,531 2,462 2,539 4,022 2,513.0 -1.67%
2007-11-01 0 2.990 2.970 2.990 2.950 3.030 3,223,000 9,578,560 2.9719 2,574 2,557 2,574 2,539 2,608 3,744 2,558.4 -1.32%
2007-10-31 0 3.030 3.010 3.030 2.990 3.100 2,736,000 8,260,240 3.0191 2,608 2,591 2,608 2,574 2,669 3,178 2,599.0 -1.30%
2007-10-30 0 3.070 3.050 3.080 3.000 3.120 2,062,000 6,283,040 3.0471 2,643 2,626 2,651 2,583 2,686 2,395 2,623.0 -0.97%
2007-10-29 0 3.100 3.080 3.100 2.930 3.100 8,945,600 26,913,600 3.0086 2,669 2,651 2,669 2,522 2,669 10,392 2,589.9 3.33%
2007-10-26 0 3.000 2.980 3.000 2.970 3.170 15,160,600 46,575,500 3.0721 2,583 2,565 2,583 2,557 2,729 17,611 2,644.6 -4.15%
2007-10-25 0 3.130 3.130 3.140 3.050 3.240 13,072,000 41,392,820 3.1665 2,694 2,694 2,703 2,626 2,789 15,185 2,725.9 -2.19%
2007-10-24 0 3.200 3.190 3.200 3.100 3.380 24,077,000 78,368,360 3.2549 2,755 2,746 2,755 2,669 2,910 27,969 2,802.0 0.00%
2007-10-23 0 3.200 3.200 3.220 2.800 3.220 24,394,600 73,506,964 3.0132 2,755 2,755 2,772 2,410 2,772 28,338 2,593.9 12.68%
2007-10-22 0 2.840 2.830 2.840 2.690 2.860 11,442,750 32,040,299 2.8001 2,445 2,436 2,445 2,316 2,462 13,292 2,410.4 1.43%
2007-10-18 0 2.800 2.790 2.800 2.710 2.830 7,158,720 19,867,978 2.7754 2,410 2,402 2,410 2,333 2,436 8,316 2,389.1 -1.75%
2007-10-17 0 2.850 2.800 2.830 2.760 2.850 12,657,400 35,546,470 2.8084 2,453 2,410 2,436 2,376 2,453 14,703 2,417.6 3.26%
2007-10-16 0 2.760 2.760 2.770 2.680 2.800 6,834,000 18,628,020 2.7258 2,376 2,376 2,385 2,307 2,410 7,939 2,346.5 -1.43%
2007-10-15 0 2.800 2.760 2.770 2.700 2.860 6,870,000 19,114,560 2.7823 2,410 2,376 2,385 2,324 2,462 7,981 2,395.1 2.19%
2007-10-12 0 2.740 2.710 2.740 2.660 2.790 7,491,200 20,275,192 2.7065 2,359 2,333 2,359 2,290 2,402 8,702 2,329.9 -1.08%
2007-10-11 0 2.770 2.750 2.770 2.720 2.800 5,532,000 15,317,340 2.7689 2,385 2,367 2,385 2,341 2,410 6,426 2,383.6 -1.77%
2007-10-10 0 2.820 2.810 2.820 2.770 2.920 5,709,200 16,172,956 2.8328 2,428 2,419 2,428 2,385 2,514 6,632 2,438.6 0.71%
2007-10-09 0 2.800 2.780 2.800 2.710 2.930 10,107,190 28,211,687 2.7912 2,410 2,393 2,410 2,333 2,522 11,741 2,402.8 -5.41%
2007-10-08 0 2.960 2.950 2.960 2.950 3.030 2,396,000 7,132,320 2.9768 2,548 2,539 2,548 2,539 2,608 2,783 2,562.5 -0.67%
2007-10-05 0 2.980 2.970 2.980 2.930 3.080 6,779,600 20,137,548 2.9703 2,565 2,557 2,565 2,522 2,651 7,876 2,557.0 -0.67%
2007-10-04 0 3.000 3.000 3.010 2.920 3.050 6,832,000 20,448,880 2.9931 2,583 2,583 2,591 2,514 2,626 7,936 2,576.6 0.67%
2007-10-03 0 2.980 2.980 2.990 2.820 3.080 17,976,400 53,821,748 2.9940 2,565 2,565 2,574 2,428 2,651 20,882 2,577.4 4.56%
2007-10-02 0 2.850 2.840 2.860 2.770 3.000 11,430,000 32,805,730 2.8701 2,453 2,445 2,462 2,385 2,583 13,278 2,470.7 -3.39%
2007-09-28 0 2.950 2.940 2.950 2.940 3.140 8,533,000 25,553,500 2.9947 2,539 2,531 2,539 2,531 2,703 9,912 2,577.9 -3.91%
2007-09-27 0 3.070 3.060 3.070 3.020 3.100 12,797,000 39,141,960 3.0587 2,643 2,634 2,643 2,600 2,669 14,866 2,633.0 0.00%
2007-09-25 0 3.070 3.050 3.070 3.020 3.100 8,630,400 26,363,880 3.0548 2,643 2,626 2,643 2,600 2,669 10,026 2,629.7 -1.29%
2007-09-24 0 3.110 3.100 3.110 3.080 3.150 4,030,000 12,536,624 3.1108 2,677 2,669 2,677 2,651 2,712 4,681 2,677.9 0.97%
2007-09-21 0 3.080 3.070 3.090 3.030 3.180 7,608,000 23,416,920 3.0779 2,651 2,643 2,660 2,608 2,737 8,838 2,649.6 -1.91%
2007-09-20 0 3.140 3.130 3.140 3.060 3.180 12,718,000 39,671,840 3.1193 2,703 2,694 2,703 2,634 2,737 14,774 2,685.3 3.29%
2007-09-19 0 3.040 3.030 3.040 2.990 3.350 17,992,000 56,330,340 3.1309 2,617 2,608 2,617 2,574 2,884 20,900 2,695.2 -6.46%
2007-09-18 0 3.250 3.250 3.260 3.170 3.580 30,905,000 104,729,340 3.3888 2,798 2,798 2,806 2,729 3,082 35,901 2,917.2 -5.25%
2007-09-17 0 3.430 3.420 3.430 3.240 3.470 11,095,000 37,347,260 3.3661 2,953 2,944 2,953 2,789 2,987 12,889 2,897.7 3.63%
2007-09-14 0 3.310 3.260 3.310 3.220 3.350 12,488,560 41,016,110 3.2843 2,849 2,806 2,849 2,772 2,884 14,507 2,827.3 4.09%
2007-09-13 0 3.180 3.180 3.190 3.150 3.300 6,430,000 20,730,460 3.2240 2,737 2,737 2,746 2,712 2,841 7,469 2,775.4 -1.55%
2007-09-12 0 3.230 3.220 3.230 3.180 3.300 3,642,000 11,768,200 3.2312 2,781 2,772 2,781 2,737 2,841 4,231 2,781.6 0.94%
2007-09-11 0 3.200 3.200 3.210 3.180 3.380 6,222,000 20,141,060 3.2371 2,755 2,755 2,763 2,737 2,910 7,228 2,786.6 -3.90%
2007-09-10 0 3.330 3.300 3.340 3.180 3.350 10,134,000 33,179,000 3.2740 2,867 2,841 2,875 2,737 2,884 11,772 2,818.4 -1.19%
2007-09-07 0 3.370 3.360 3.370 3.190 3.490 29,159,000 97,520,040 3.3444 2,901 2,892 2,901 2,746 3,004 33,873 2,879.0 5.64%
2007-09-06 0 3.190 3.140 3.190 2.930 3.200 12,556,200 39,552,152 3.1500 2,746 2,703 2,746 2,522 2,755 14,586 2,711.7 3.57%
2007-09-05 0 3.080 3.070 3.080 2.950 3.170 7,973,000 24,712,840 3.0996 2,651 2,643 2,651 2,539 2,729 9,262 2,668.2 -1.28%
2007-09-04 0 3.120 3.100 3.120 3.100 3.280 10,350,000 32,564,420 3.1463 2,686 2,669 2,686 2,669 2,824 12,023 2,708.5 -2.50%
2007-09-03 0 3.200 3.180 3.200 2.910 3.300 15,299,000 48,188,750 3.1498 2,755 2,737 2,755 2,505 2,841 17,772 2,711.5 6.67%
2007-08-31 0 3.000 3.000 3.010 2.980 3.070 6,823,280 20,640,390 3.0250 2,583 2,583 2,591 2,565 2,643 7,926 2,604.0 -0.99%
2007-08-30 0 3.030 3.030 3.040 2.960 3.150 8,967,000 27,596,930 3.0776 2,608 2,608 2,617 2,548 2,712 10,417 2,649.3 1.68%
2007-08-29 0 2.980 2.970 2.980 2.550 3.050 17,214,800 48,266,880 2.8038 2,565 2,557 2,565 2,195 2,626 19,998 2,413.6 3.11%
2007-08-28 0 2.890 2.890 2.900 2.860 3.160 10,274,600 31,120,254 3.0289 2,488 2,488 2,496 2,462 2,720 11,936 2,607.4 -7.37%
2007-08-27 0 3.120 3.110 3.120 3.060 3.200 14,072,000 43,992,480 3.1262 2,686 2,677 2,686 2,634 2,755 16,347 2,691.2 4.00%
2007-08-24 0 3.000 2.990 3.000 2.760 3.000 17,559,000 51,005,280 2.9048 2,583 2,574 2,583 2,376 2,583 20,397 2,500.6 8.70%
2007-08-23 0 2.760 2.750 2.760 2.700 2.820 12,682,600 34,943,518 2.7552 2,376 2,367 2,376 2,324 2,428 14,733 2,371.8 5.34%
2007-08-22 0 2.620 2.610 2.620 2.570 2.700 9,690,000 25,496,960 2.6313 2,255 2,247 2,255 2,212 2,324 11,256 2,265.1 1.55%
2007-08-21 0 2.580 2.570 2.590 2.450 2.700 23,129,000 58,464,710 2.5278 2,221 2,212 2,230 2,109 2,324 26,868 2,176.0 6.17%
2007-08-20 0 2.430 2.440 2.450 2.340 2.570 32,674,000 79,557,682 2.4349 2,092 2,100 2,109 2,014 2,212 37,956 2,096.1 7.05%
2007-08-17 0 2.270 2.270 2.280 1.450 2.360 44,716,800 89,112,404 1.9928 1,954 1,954 1,963 1,248 2,032 51,945 1,715.5 -2.16%
2007-08-16 0 2.320 2.330 2.340 2.290 2.550 31,649,400 74,650,510 2.3587 1,997 2,006 2,014 1,971 2,195 36,766 2,030.4 -12.45%
2007-08-15 0 2.650 2.650 2.660 2.600 2.870 23,317,000 64,156,300 2.7515 2,281 2,281 2,290 2,238 2,471 27,086 2,368.6 -8.62%
2007-08-14 0 2.900 2.900 2.910 2.860 2.930 23,100,000 66,797,300 2.8917 2,496 2,496 2,505 2,462 2,522 26,834 2,489.3 0.69%
2007-08-13 0 2.880 2.900 2.910 2.800 3.020 16,742,000 48,501,500 2.8970 2,479 2,496 2,505 2,410 2,600 19,448 2,493.9 0.70%
2007-08-10 0 2.860 2.850 2.860 2.820 3.030 15,465,000 46,197,880 2.9873 2,462 2,453 2,462 2,428 2,608 17,965 2,571.6 -11.73%
2007-08-09 0 3.240 3.230 3.240 3.000 3.390 46,147,200 149,675,660 3.2434 2,789 2,781 2,789 2,583 2,918 53,607 2,792.1 5.88%
2007-08-08 0 3.060 3.080 3.090 2.800 3.080 18,131,000 53,194,590 2.9339 2,634 2,651 2,660 2,410 2,651 21,062 2,525.6 6.25%
2007-08-07 0 2.880 2.870 2.890 2.730 3.340 24,790,000 75,187,560 3.0330 2,479 2,471 2,488 2,350 2,875 28,797 2,610.9 -10.00%
2007-08-06 0 3.200 3.190 3.200 3.190 3.400 19,811,500 65,101,355 3.2860 2,755 2,746 2,755 2,746 2,927 23,014 2,828.8 -8.31%
2007-08-03 0 3.490 3.470 3.490 3.200 3.550 46,035,000 158,531,480 3.4437 3,004 2,987 3,004 2,755 3,056 53,477 2,964.5 11.15%
2007-08-02 0 3.140 3.150 3.180 3.040 3.950 54,639,600 186,147,664 3.4068 2,703 2,712 2,737 2,617 3,400 63,472 2,932.7 -17.80%
2007-08-01 0 3.820 3.810 3.820 3.640 4.140 45,413,000 175,340,328 3.8610 3,288 3,280 3,288 3,133 3,564 52,754 3,323.7 -7.73%
2007-07-31 0 4.140 4.120 4.140 3.710 4.200 79,225,700 311,285,197 3.9291 3,564 3,547 3,564 3,194 3,616 92,033 3,382.3 9.52%
2007-07-30 0 3.780 3.790 3.810 3.710 4.460 86,433,600 352,601,664 4.0795 3,254 3,263 3,280 3,194 3,839 100,406 3,511.8 7.39%
2007-07-27 0 3.520 3.510 3.520 2.430 3.640 95,455,080 287,253,854 3.0093 3,030 3,022 3,030 2,092 3,133 110,886 2,590.5 46.06%
2007-07-26 0 2.410 2.410 2.420 2.410 2.500 12,121,200 30,005,608 2.4755 2,075 2,075 2,083 2,075 2,152 14,081 2,131.0 -2.43%
2007-07-25 0 2.470 2.460 2.470 2.410 2.500 16,697,200 41,108,660 2.4620 2,126 2,118 2,126 2,075 2,152 19,396 2,119.4 0.41%
2007-07-24 0 2.460 2.460 2.470 2.330 2.530 32,207,400 79,432,476 2.4663 2,118 2,118 2,126 2,006 2,178 37,414 2,123.1 5.58%
2007-07-23 0 2.330 2.290 2.330 2.170 2.330 10,698,200 23,933,900 2.2372 2,006 1,971 2,006 1,868 2,006 12,428 1,925.9 7.37%
2007-07-20 0 2.170 2.160 2.170 2.090 2.180 7,770,800 16,717,400 2.1513 1,868 1,859 1,868 1,799 1,877 9,027 1,851.9 2.36%
2007-07-19 0 2.120 2.100 2.120 2.070 2.180 6,125,859 12,950,698 2.1141 1,825 1,808 1,825 1,782 1,877 7,116 1,819.9 -1.40%
2007-07-18 0 2.150 2.150 2.160 2.070 2.210 34,855,800 75,448,620 2.1646 1,851 1,851 1,859 1,782 1,902 40,490 1,863.4 6.44%
2007-07-17 0 2.020 2.020 2.030 1.900 2.060 21,432,200 42,998,936 2.0063 1,739 1,739 1,748 1,636 1,773 24,897 1,727.1 4.66%
2007-07-16 0 1.930 1.910 1.930 1.870 1.930 13,498,000 25,786,260 1.9104 1,661 1,644 1,661 1,610 1,661 15,680 1,644.5 1.58%
2007-07-13 0 1.900 1.890 1.900 1.820 1.920 15,123,760 28,515,934 1.8855 1,636 1,627 1,636 1,567 1,653 17,569 1,623.1 1.60%
2007-07-12 0 1.870 1.870 1.880 1.840 1.890 5,656,000 10,535,308 1.8627 1,610 1,610 1,618 1,584 1,627 6,570 1,603.5 -0.53%
2007-07-11 0 1.880 1.860 1.880 1.820 1.940 6,926,000 12,961,140 1.8714 1,618 1,601 1,618 1,567 1,670 8,046 1,611.0 -1.57%
2007-07-10 0 1.910 1.900 1.910 1.820 1.950 26,034,400 48,817,324 1.8751 1,644 1,636 1,644 1,567 1,679 30,243 1,614.2 7.30%
2007-07-09 0 1.780 1.760 1.780 1.750 1.830 8,739,920 15,522,674 1.7761 1,532 1,515 1,532 1,506 1,575 10,153 1,528.9 -1.66%
2007-07-06 0 1.810 1.800 1.810 1.700 1.860 9,873,600 17,827,568 1.8056 1,558 1,550 1,558 1,463 1,601 11,470 1,554.3 -3.72%
2007-07-05 0 1.880 1.860 1.890 1.820 1.910 18,712,000 34,805,000 1.8600 1,618 1,601 1,627 1,567 1,644 21,737 1,601.2 -1.05%
2007-07-04 0 1.900 1.880 1.890 1.800 1.960 51,941,600 97,099,920 1.8694 1,636 1,618 1,627 1,550 1,687 60,338 1,609.3 8.57%
2007-07-03 0 1.750 1.740 1.750 1.700 1.780 30,206,000 52,585,840 1.7409 1,506 1,498 1,506 1,463 1,532 35,089 1,498.6 3.55%
2007-06-29 0 1.690 1.680 1.690 1.500 1.730 53,189,400 87,654,380 1.6480 1,455 1,446 1,455 1,291 1,489 61,788 1,418.6 12.67%
2007-06-28 0 1.500 1.490 1.500 1.490 1.520 4,700,640 7,059,968 1.5019 1,291 1,283 1,291 1,283 1,308 5,461 1,292.9 0.00%
2007-06-27 0 1.500 1.490 1.500 1.470 1.520 7,616,000 11,387,560 1.4952 1,291 1,283 1,291 1,265 1,308 8,847 1,287.1 0.00%
2007-06-26 0 1.500 1.490 1.510 1.470 1.550 5,193,000 7,867,450 1.5150 1,291 1,283 1,300 1,265 1,334 6,032 1,304.2 0.67%
2007-06-25 0 1.490 1.480 1.490 1.460 1.540 10,263,000 15,287,720 1.4896 1,283 1,274 1,283 1,257 1,326 11,922 1,282.3 -2.61%
2007-06-22 0 1.530 1.520 1.540 1.490 1.580 37,170,000 57,148,660 1.5375 1,317 1,308 1,326 1,283 1,360 43,179 1,323.5 2.68%
2007-06-21 0 1.490 1.490 1.500 1.370 1.520 46,949,400 68,300,360 1.4548 1,283 1,283 1,291 1,179 1,308 54,539 1,252.3 8.76%
2007-06-20 0 1.370 1.360 1.370 1.340 1.370 5,498,000 7,454,680 1.3559 1,179 1,171 1,179 1,154 1,179 6,387 1,167.2 0.74%
2007-06-18 0 1.360 1.350 1.360 1.330 1.400 3,336,000 4,541,500 1.3614 1,171 1,162 1,171 1,145 1,205 3,875 1,171.9 0.00%
2007-06-15 0 1.360 1.350 1.360 1.350 1.380 2,226,000 3,029,020 1.3607 1,171 1,162 1,171 1,162 1,188 2,586 1,171.4 -0.73%
2007-06-14 0 1.370 1.360 1.370 1.370 1.400 2,644,000 3,656,580 1.3830 1,179 1,171 1,179 1,179 1,205 3,071 1,190.5 -0.72%
2007-06-13 0 1.380 1.370 1.390 1.370 1.410 4,666,000 6,519,260 1.3972 1,188 1,179 1,197 1,179 1,214 5,420 1,202.8 -2.13%
2007-06-12 0 1.410 1.400 1.410 1.360 1.420 8,388,000 11,640,520 1.3878 1,214 1,205 1,214 1,171 1,222 9,744 1,194.6 1.44%
2007-06-11 0 1.390 1.380 1.390 1.320 1.390 9,483,200 12,898,488 1.3601 1,197 1,188 1,197 1,136 1,197 11,016 1,170.9 5.30%
2007-06-08 0 1.320 1.310 1.320 1.300 1.320 1,942,000 2,536,560 1.3062 1,136 1,128 1,136 1,119 1,136 2,256 1,124.4 0.00%
2007-06-07 0 1.320 1.310 1.320 1.310 1.330 954,400 1,256,408 1.3164 1,136 1,128 1,136 1,128 1,145 1,109 1,133.2 -0.75%
2007-06-06 0 1.330 1.310 1.330 1.310 1.330 750,000 987,320 1.3164 1,145 1,128 1,145 1,128 1,145 871 1,133.2 0.00%
2007-06-05 0 1.330 1.320 1.330 1.300 1.330 2,188,000 2,862,780 1.3084 1,145 1,136 1,145 1,119 1,145 2,542 1,126.3 0.00%
2007-06-04 0 1.330 1.320 1.330 1.320 1.350 1,764,000 2,344,540 1.3291 1,145 1,136 1,145 1,136 1,162 2,049 1,144.1 -1.48%
2007-06-01 0 1.350 1.340 1.350 1.320 1.350 3,018,800 4,027,900 1.3343 1,162 1,154 1,162 1,136 1,162 3,507 1,148.6 1.50%
2007-05-31 0 1.330 1.320 1.330 1.320 1.330 2,959,200 3,913,156 1.3224 1,145 1,136 1,145 1,136 1,145 3,438 1,138.4 0.00%
2007-05-30 0 1.330 1.320 1.330 1.290 1.330 4,364,000 5,710,920 1.3086 1,145 1,136 1,145 1,110 1,145 5,069 1,126.5 -0.75%
2007-05-29 0 1.340 1.330 1.340 1.320 1.370 1,688,000 2,263,120 1.3407 1,154 1,145 1,154 1,136 1,179 1,961 1,154.1 -2.19%
2007-05-28 0 1.370 1.360 1.370 1.320 1.440 4,694,000 6,410,740 1.3657 1,179 1,171 1,179 1,136 1,240 5,453 1,175.7 4.58%
2007-05-25 0 1.310 1.300 1.310 1.290 1.310 2,835,200 3,687,484 1.3006 1,128 1,119 1,128 1,110 1,128 3,294 1,119.6 0.00%
2007-05-23 0 1.310 1.310 1.320 1.280 1.320 6,325,200 8,224,312 1.3002 1,128 1,128 1,136 1,102 1,136 7,348 1,119.3 0.00%
2007-05-22 0 1.310 1.300 1.310 1.300 1.340 4,474,000 5,885,720 1.3155 1,128 1,119 1,128 1,119 1,154 5,197 1,132.5 -1.50%
2007-05-21 0 1.360 1.350 1.360 1.330 1.390 6,400,000 8,639,400 1.3499 1,145 1,137 1,145 1,120 1,170 7,602 1,136.4 -2.16%
2007-05-18 0 1.390 1.380 1.390 1.370 1.400 1,852,800 2,559,672 1.3815 1,170 1,162 1,170 1,153 1,179 2,201 1,163.0 0.00%
2007-05-17 0 1.390 1.380 1.390 1.380 1.420 3,136,000 4,378,240 1.3961 1,170 1,162 1,170 1,162 1,195 3,725 1,175.3 0.00%
2007-05-16 0 1.390 1.390 1.410 1.390 1.420 2,652,000 3,736,100 1.4088 1,170 1,170 1,187 1,170 1,195 3,150 1,186.0 -0.71%
2007-05-15 0 1.400 1.390 1.400 1.390 1.450 2,948,000 4,137,256 1.4034 1,179 1,170 1,179 1,170 1,221 3,502 1,181.5 -3.45%
2007-05-14 0 1.450 1.420 1.450 1.390 1.460 11,226,400 16,015,124 1.4266 1,221 1,195 1,221 1,170 1,229 13,335 1,201.0 6.62%
2007-05-11 0 1.360 1.350 1.360 1.310 1.370 2,932,000 3,977,940 1.3567 1,145 1,137 1,145 1,103 1,153 3,483 1,142.2 -0.73%
2007-05-10 0 1.370 1.350 1.370 1.330 1.370 2,194,400 2,972,504 1.3546 1,153 1,137 1,153 1,120 1,153 2,607 1,140.4 0.74%
2007-05-09 0 1.360 1.350 1.360 1.320 1.360 2,462,000 3,281,900 1.3330 1,145 1,137 1,145 1,111 1,145 2,924 1,122.2 2.26%
2007-05-08 0 1.330 1.330 1.340 1.330 1.350 1,926,000 2,583,880 1.3416 1,120 1,120 1,128 1,120 1,137 2,288 1,129.4 -2.21%
2007-05-07 0 1.360 1.340 1.360 1.310 1.360 4,268,000 5,747,620 1.3467 1,145 1,128 1,145 1,103 1,145 5,070 1,133.7 2.26%
2007-05-04 0 1.330 1.330 1.340 1.330 1.390 5,974,000 8,036,460 1.3452 1,120 1,120 1,128 1,120 1,170 7,096 1,132.5 -4.32%
2007-05-03 0 1.390 1.380 1.390 1.360 1.400 3,172,000 4,388,440 1.3835 1,170 1,162 1,170 1,145 1,179 3,768 1,164.7 0.72%
2007-05-02 0 1.380 1.380 1.390 1.370 1.400 5,198,000 7,175,180 1.3804 1,162 1,162 1,170 1,153 1,179 6,174 1,162.1 -1.43%
2007-04-30 0 1.400 1.410 1.420 1.330 1.430 15,707,200 21,739,984 1.3841 1,179 1,187 1,195 1,120 1,204 18,658 1,165.2 -2.10%
2007-04-27 0 1.430 1.400 1.430 1.390 1.490 6,620,000 9,424,420 1.4236 1,204 1,179 1,204 1,170 1,254 7,864 1,198.5 -3.38%
2007-04-26 0 1.480 1.470 1.480 1.460 1.500 5,000,400 7,378,372 1.4756 1,246 1,238 1,246 1,229 1,263 5,940 1,242.2 0.68%
2007-04-25 0 1.470 1.470 1.480 1.440 1.520 10,056,000 14,786,760 1.4704 1,238 1,238 1,246 1,212 1,280 11,945 1,237.9 -3.29%
2007-04-24 0 1.520 1.510 1.520 1.470 1.530 7,310,000 11,021,360 1.5077 1,280 1,271 1,280 1,238 1,288 8,683 1,269.3 2.01%
2007-04-23 0 1.490 1.480 1.490 1.400 1.580 25,054,400 37,640,908 1.5024 1,254 1,246 1,254 1,179 1,330 29,761 1,264.8 5.67%
2007-04-20 0 1.410 1.390 1.410 1.380 1.420 4,570,000 6,420,700 1.4050 1,187 1,170 1,187 1,162 1,195 5,428 1,182.8 0.00%
2007-04-19 0 1.410 1.400 1.410 1.360 1.440 6,136,000 8,534,860 1.3909 1,187 1,179 1,187 1,145 1,212 7,289 1,171.0 -0.70%
2007-04-18 0 1.420 1.400 1.420 1.370 1.430 17,154,800 24,110,216 1.4055 1,195 1,179 1,195 1,153 1,204 20,377 1,183.2 4.41%
2007-04-17 0 1.360 1.350 1.360 1.320 1.380 13,442,000 18,211,080 1.3548 1,145 1,137 1,145 1,111 1,162 15,967 1,140.5 3.03%
2007-04-16 0 1.320 1.310 1.320 1.300 1.340 1,256,000 1,651,360 1.3148 1,111 1,103 1,111 1,094 1,128 1,492 1,106.8 -1.49%
2007-04-13 0 1.340 1.320 1.340 1.320 1.400 2,998,000 3,994,400 1.3324 1,128 1,111 1,128 1,111 1,179 3,561 1,121.6 -2.90%
2007-04-12 0 1.380 1.380 1.390 1.280 1.390 12,423,200 17,024,664 1.3704 1,162 1,162 1,170 1,078 1,170 14,757 1,153.7 6.15%
2007-04-11 0 1.300 1.300 1.310 1.270 1.420 16,651,600 22,100,884 1.3273 1,094 1,094 1,103 1,069 1,195 19,780 1,117.4 -6.47%
2007-04-10 0 1.390 1.370 1.390 1.310 1.390 19,104,000 25,843,760 1.3528 1,170 1,153 1,170 1,103 1,170 22,693 1,138.9 6.92%
2007-04-04 0 1.300 1.290 1.300 1.260 1.310 15,159,600 19,641,500 1.2956 1,094 1,086 1,094 1,061 1,103 18,007 1,090.7 4.00%
2007-04-03 0 1.250 1.240 1.290 1.220 1.280 10,688,000 13,313,520 1.2457 1,052 1,044 1,086 1,027 1,078 12,696 1,048.7 4.17%
2007-04-02 0 1.200 1.190 1.200 1.160 1.210 9,182,000 10,907,240 1.1879 1,010 1,002 1,010 976.6 1,019 10,907 1,000.0 5.26%
2007-03-30 0 1.140 1.140 1.150 1.100 1.150 5,234,000 5,928,060 1.1326 959.7 959.7 968.1 926.0 968.1 6,217 953.49 1.79%
2007-03-29 0 1.120 1.110 1.120 1.090 1.120 1,186,000 1,301,080 1.0970 942.9 934.5 942.9 917.6 942.9 1,409 923.54 1.82%
2007-03-28 0 1.100 1.090 1.100 1.090 1.120 1,530,000 1,690,860 1.1051 926.0 917.6 926.0 917.6 942.9 1,817 930.36 -1.79%
2007-03-27 0 1.120 1.110 1.120 1.100 1.120 1,270,000 1,405,240 1.1065 942.9 934.5 942.9 926.0 942.9 1,509 931.50 0.00%
2007-03-26 0 1.120 1.100 1.120 1.100 1.120 1,222,000 1,363,040 1.1154 942.9 926.0 942.9 926.0 942.9 1,452 939.02 0.90%
2007-03-23 0 1.110 1.100 1.110 1.100 1.120 1,424,000 1,574,700 1.1058 934.5 926.0 934.5 926.0 942.9 1,692 930.95 -0.89%
2007-03-22 0 1.120 1.110 1.120 1.110 1.120 1,032,000 1,150,660 1.1150 942.9 934.5 942.9 934.5 942.9 1,226 938.65 0.00%
2007-03-21 0 1.120 1.110 1.120 1.100 1.120 1,438,000 1,597,980 1.1113 942.9 934.5 942.9 926.0 942.9 1,708 935.51 0.00%
2007-03-20 0 1.120 1.110 1.120 1.100 1.140 2,092,000 2,332,500 1.1150 942.9 934.5 942.9 926.0 959.7 2,485 938.63 -0.88%
2007-03-19 0 1.130 1.110 1.130 1.090 1.140 1,758,000 1,970,020 1.1206 951.3 934.5 951.3 917.6 959.7 2,088 943.38 1.80%
2007-03-16 0 1.110 1.110 1.120 1.070 1.120 1,806,000 1,975,540 1.0939 934.5 934.5 942.9 900.8 942.9 2,145 920.88 0.91%
2007-03-15 0 1.100 1.080 1.090 1.070 1.140 12,748,000 13,980,640 1.0967 926.0 909.2 917.6 900.8 959.7 15,143 923.25 -1.79%
2007-03-14 0 1.120 1.110 1.120 1.100 1.120 3,374,000 3,737,380 1.1077 942.9 934.5 942.9 926.0 942.9 4,008 932.52 -1.75%
2007-03-13 0 1.140 1.130 1.140 1.120 1.150 620,000 703,820 1.1352 959.7 951.3 959.7 942.9 968.1 736 955.67 -0.87%
2007-03-12 0 1.150 1.140 1.150 1.130 1.150 1,058,000 1,209,740 1.1434 968.1 959.7 968.1 951.3 968.1 1,257 962.59 0.00%
2007-03-09 0 1.150 1.120 1.150 1.110 1.160 1,614,000 1,833,720 1.1361 968.1 942.9 968.1 934.5 976.6 1,917 956.46 0.88%
2007-03-08 0 1.140 1.120 1.140 1.120 1.140 764,000 861,080 1.1271 959.7 942.9 959.7 942.9 959.7 908 948.83 0.88%
2007-03-07 0 1.130 1.110 1.130 1.100 1.150 3,874,000 4,359,620 1.1254 951.3 934.5 951.3 926.0 968.1 4,602 947.38 0.00%
2007-03-06 0 1.130 1.110 1.130 1.070 1.130 5,142,000 5,692,020 1.1070 951.3 934.5 951.3 900.8 951.3 6,108 931.90 6.60%
2007-03-05 0 1.060 1.060 1.070 1.040 1.130 9,680,000 10,357,560 1.0700 892.4 892.4 900.8 875.5 951.3 11,498 900.78 -8.62%
2007-03-02 0 1.160 1.140 1.160 1.120 1.220 5,930,000 6,907,000 1.1648 976.6 959.7 976.6 942.9 1,027 7,044 980.55 -4.92%
2007-03-01 0 1.220 1.200 1.220 1.200 1.240 3,056,000 3,748,500 1.2266 1,027 1,010 1,027 1,010 1,044 3,630 1,032.6 -0.81%
2007-02-28 0 1.230 1.220 1.230 1.110 1.240 4,954,000 5,897,740 1.1905 1,035 1,027 1,035 934.5 1,044 5,885 1,002.2 -3.15%
2007-02-27 0 1.270 1.250 1.270 1.240 1.320 12,526,000 15,841,560 1.2647 1,069 1,052 1,069 1,044 1,111 14,879 1,064.7 -3.05%
2007-02-26 0 1.310 1.300 1.310 1.200 1.310 12,670,600 16,106,314 1.2712 1,103 1,094 1,103 1,010 1,103 15,051 1,070.1 7.38%
2007-02-23 0 1.220 1.210 1.220 1.200 1.230 3,084,800 3,736,632 1.2113 1,027 1,019 1,027 1,010 1,035 3,664 1,019.7 0.00%
2007-02-22 0 1.220 1.210 1.220 1.210 1.240 2,876,000 3,523,180 1.2250 1,027 1,019 1,027 1,019 1,044 3,416 1,031.3 -0.81%
2007-02-21 0 1.230 1.220 1.230 1.200 1.230 2,250,000 2,738,160 1.2170 1,035 1,027 1,035 1,010 1,035 2,673 1,024.5 0.82%
2007-02-16 0 1.220 1.210 1.220 1.200 1.230 5,022,000 6,083,000 1.2113 1,027 1,019 1,027 1,010 1,035 5,965 1,019.7 -0.81%
2007-02-15 0 1.230 1.220 1.230 1.200 1.240 11,018,000 13,520,920 1.2272 1,035 1,027 1,035 1,010 1,044 13,088 1,033.1 1.65%
2007-02-14 0 1.210 1.200 1.210 1.170 1.210 5,476,000 6,502,920 1.1875 1,019 1,010 1,019 985.0 1,019 6,505 999.73 2.54%
2007-02-13 0 1.180 1.170 1.180 1.160 1.200 2,864,000 3,362,460 1.1740 993.4 985.0 993.4 976.6 1,010 3,402 988.37 -1.67%
2007-02-12 0 1.200 1.180 1.200 1.180 1.210 2,748,000 3,275,500 1.1920 1,010 993.4 1,010 993.4 1,019 3,264 1,003.5 -0.83%
2007-02-09 0 1.210 1.200 1.210 1.140 1.210 9,118,000 10,897,100 1.1951 1,019 1,010 1,019 959.7 1,019 10,831 1,006.1 3.42%
2007-02-08 0 1.170 1.170 1.180 1.110 1.170 4,046,000 4,621,780 1.1423 985.0 985.0 993.4 934.5 985.0 4,806 961.66 4.46%
2007-02-07 0 1.120 1.100 1.120 1.100 1.130 6,374,000 7,087,160 1.1119 942.9 926.0 942.9 926.0 951.3 7,571 936.04 -0.88%
2007-02-06 0 1.130 1.120 1.130 1.110 1.180 9,798,336 11,081,625 1.1310 951.3 942.9 951.3 934.5 993.4 11,639 952.11 -4.24%
2007-02-05 0 1.180 1.170 1.180 1.160 1.190 6,728,000 7,879,340 1.1711 993.4 985.0 993.4 976.6 1,002 7,992 985.92 -0.84%
2007-02-02 0 1.190 1.190 1.200 1.180 1.210 7,252,000 8,588,680 1.1843 1,002 1,002 1,010 993.4 1,019 8,614 997.02 -1.65%
2007-02-01 0 1.210 1.200 1.210 1.180 1.230 5,570,000 6,686,760 1.2005 1,019 1,010 1,019 993.4 1,035 6,616 1,010.6 -0.82%
2007-01-31 0 1.220 1.210 1.220 1.180 1.240 13,235,000 16,037,560 1.2118 1,027 1,019 1,027 993.4 1,044 15,721 1,020.1 2.52%
2007-01-30 0 1.190 1.180 1.190 1.140 1.190 9,487,200 11,095,508 1.1695 1,002 993.4 1,002 959.7 1,002 11,269 984.57 2.59%
2007-01-29 0 1.160 1.150 1.160 1.140 1.160 3,065,200 3,532,700 1.1525 976.6 968.1 976.6 959.7 976.6 3,641 970.25 0.00%
2007-01-26 0 1.160 1.150 1.160 1.100 1.160 12,234,000 13,802,580 1.1282 976.6 968.1 976.6 926.0 976.6 14,532 949.79 0.87%
2007-01-25 0 1.150 1.140 1.150 1.100 1.180 10,819,000 12,267,700 1.1339 968.1 959.7 968.1 926.0 993.4 12,851 954.58 -1.71%
2007-01-24 0 1.170 1.160 1.170 1.150 1.180 8,733,000 10,178,400 1.1655 985.0 976.6 985.0 968.1 993.4 10,374 981.19 1.74%
2007-01-23 0 1.150 1.120 1.140 1.100 1.150 6,477,000 7,259,200 1.1208 968.1 942.9 959.7 926.0 968.1 7,694 943.52 1.77%
2007-01-22 0 1.130 1.130 1.140 1.100 1.150 7,310,400 8,226,652 1.1253 951.3 951.3 959.7 926.0 968.1 8,684 947.37 2.73%
2007-01-19 0 1.100 1.100 1.110 1.070 1.110 8,178,000 8,924,980 1.0913 926.0 926.0 934.5 900.8 934.5 9,714 918.75 2.80%
2007-01-18 0 1.070 1.060 1.070 1.050 1.070 2,888,000 3,051,520 1.0566 900.8 892.4 900.8 883.9 900.8 3,431 889.52 0.94%
2007-01-17 0 1.060 1.060 1.070 1.050 1.060 3,128,000 3,296,600 1.0539 892.4 892.4 900.8 883.9 892.4 3,716 887.23 0.00%
2007-01-16 0 1.060 1.050 1.060 1.040 1.070 5,334,000 5,611,920 1.0521 892.4 883.9 892.4 875.5 900.8 6,336 885.72 0.95%
2007-01-15 0 1.050 1.040 1.050 1.030 1.060 3,576,000 3,712,440 1.0382 883.9 875.5 883.9 867.1 892.4 4,248 873.97 0.00%
2007-01-12 0 1.050 1.040 1.050 1.040 1.060 3,382,000 3,559,320 1.0524 883.9 875.5 883.9 875.5 892.4 4,017 885.99 0.96%
2007-01-11 0 1.040 1.040 1.050 1.030 1.060 6,009,000 6,293,580 1.0474 875.5 875.5 883.9 867.1 892.4 7,138 881.72 0.97%
2007-01-10 0 1.030 1.020 1.030 1.020 1.050 5,431,000 5,589,430 1.0292 867.1 858.7 867.1 858.7 883.9 6,451 866.41 -0.96%
2007-01-09 0 1.040 1.030 1.040 1.010 1.040 2,690,000 2,762,540 1.0270 875.5 867.1 875.5 850.3 875.5 3,195 864.56 1.96%
2007-01-08 0 1.020 1.020 1.030 1.000 1.040 3,808,000 3,883,680 1.0199 858.7 858.7 867.1 841.9 875.5 4,523 858.58 -0.97%
2007-01-05 0 1.030 1.020 1.040 1.020 1.040 3,479,600 3,562,724 1.0239 867.1 858.7 875.5 858.7 875.5 4,133 861.96 0.00%
2007-01-04 0 1.030 1.020 1.030 1.020 1.080 8,805,000 9,241,130 1.0495 867.1 858.7 867.1 858.7 909.2 10,459 883.55 0.00%
2007-01-03 0 1.030 1.030 1.040 0.980 1.040 10,275,600 10,344,924 1.0067 867.1 867.1 875.5 825.0 875.5 12,206 847.53 4.04%
2007-01-02 0 0.990 0.980 0.990 0.980 1.010 2,758,000 2,736,900 0.9923 833.4 825.0 833.4 825.0 850.3 3,276 835.41 -1.98%
2006-12-29 0 1.010 1.000 1.010 0.990 1.020 10,252,523 10,333,707 1.0079 850.3 841.9 850.3 833.4 858.7 12,179 848.52 2.02%
2006-12-28 0 0.990 0.990 1.000 0.980 1.010 5,342,000 5,313,980 0.9948 833.4 833.4 841.9 825.0 850.3 6,346 837.44 -1.98%
2006-12-27 0 1.010 1.010 1.020 1.010 1.030 3,826,000 3,893,520 1.0176 850.3 850.3 858.7 850.3 867.1 4,545 856.71 -0.98%
2006-12-22 0 1.020 1.020 1.030 0.990 1.030 13,586,000 13,749,580 1.0120 858.7 858.7 867.1 833.4 867.1 16,138 851.99 2.00%
2006-12-21 0 1.000 0.990 1.000 1.000 1.030 11,709,000 11,813,660 1.0089 841.9 833.4 841.9 841.9 867.1 13,909 849.38 0.00%
2006-12-20 0 1.000 0.990 1.000 0.980 1.000 12,710,000 12,630,800 0.9938 841.9 833.4 841.9 825.0 841.9 15,098 836.61 2.04%
2006-12-19 0 0.980 0.970 0.980 0.950 0.980 8,158,200 7,863,834 0.9639 825.0 816.6 825.0 799.8 825.0 9,691 811.48 3.16%
2006-12-18 0 0.950 0.950 0.960 0.910 0.970 4,614,000 4,402,480 0.9542 799.8 799.8 808.2 766.1 816.6 5,481 803.26 1.06%
2006-12-15 0 0.940 0.930 0.940 0.920 0.940 2,122,000 1,981,520 0.9338 791.3 782.9 791.3 774.5 791.3 2,521 786.12 1.08%
2006-12-14 0 0.930 0.920 0.930 0.920 0.940 2,242,000 2,083,660 0.9294 782.9 774.5 782.9 774.5 791.3 2,663 782.40 -1.06%
2006-12-13 0 0.940 0.930 0.940 0.920 0.960 3,004,000 2,803,600 0.9333 791.3 782.9 791.3 774.5 808.2 3,568 785.69 -2.08%
2006-12-12 0 0.960 0.950 0.960 0.940 0.970 1,701,000 1,623,190 0.9543 808.2 799.8 808.2 791.3 816.6 2,021 803.34 -1.03%
2006-12-11 0 0.970 0.960 0.970 0.960 0.990 4,816,000 4,684,060 0.9726 816.6 808.2 816.6 808.2 833.4 5,721 818.79 2.11%
2006-12-08 0 0.950 0.940 0.950 0.940 0.970 3,490,000 3,325,320 0.9528 799.8 791.3 799.8 791.3 816.6 4,146 802.13 -2.06%
2006-12-07 0 0.970 0.960 0.970 0.950 1.000 6,438,000 6,266,260 0.9733 816.6 808.2 816.6 799.8 841.9 7,647 819.40 1.04%
2006-12-06 0 0.960 0.940 0.960 0.940 0.960 4,214,000 4,011,300 0.9519 808.2 791.3 808.2 791.3 808.2 5,006 801.36 0.00%
2006-12-05 0 0.960 0.950 0.960 0.950 0.970 3,714,000 3,552,700 0.9566 808.2 799.8 808.2 799.8 816.6 4,412 805.29 0.00%
2006-12-04 0 0.960 0.950 0.960 0.950 0.980 3,306,000 3,183,820 0.9630 808.2 799.8 808.2 799.8 825.0 3,927 810.74 2.13%
2006-12-01 0 0.940 0.940 0.950 0.930 1.000 8,792,000 8,350,260 0.9498 791.3 791.3 799.8 782.9 841.9 10,444 799.56 -5.05%
2006-11-30 0 0.990 0.980 0.990 0.980 1.020 13,520,000 13,561,620 1.0031 833.4 825.0 833.4 825.0 858.7 16,060 844.45 1.02%
2006-11-29 0 0.980 0.970 0.980 0.940 0.980 17,654,000 17,025,480 0.9644 825.0 816.6 825.0 791.3 825.0 20,970 811.88 3.16%
2006-11-28 0 0.950 0.940 0.950 0.920 0.980 27,504,000 26,164,560 0.9513 799.8 791.3 799.8 774.5 825.0 32,671 800.86 2.15%
2006-11-27 0 0.930 0.920 0.940 0.900 0.940 16,274,000 15,023,040 0.9231 782.9 774.5 791.3 757.7 791.3 19,331 777.14 3.33%
2006-11-24 0 0.900 0.890 0.900 0.890 0.900 5,280,000 4,724,560 0.8948 757.7 749.2 757.7 749.2 757.7 6,272 753.29 1.12%
2006-11-23 0 0.890 0.880 0.890 0.870 0.900 7,686,800 6,815,412 0.8866 749.2 740.8 749.2 732.4 757.7 9,131 746.42 0.00%
2006-11-22 0 0.890 0.880 0.890 0.880 0.900 8,526,000 7,625,740 0.8944 749.2 740.8 749.2 740.8 757.7 10,128 752.96 -1.11%
2006-11-21 0 0.900 0.890 0.900 0.860 0.900 7,870,000 6,955,980 0.8839 757.7 749.2 757.7 724.0 757.7 9,348 744.08 2.27%
2006-11-20 0 0.880 0.870 0.890 0.860 0.890 6,208,000 5,446,240 0.8773 740.8 732.4 749.2 724.0 749.2 7,374 738.55 2.33%
2006-11-17 0 0.860 0.860 0.870 0.850 0.870 2,222,000 1,908,080 0.8587 724.0 724.0 732.4 715.6 732.4 2,639 722.92 -1.15%
2006-11-16 0 0.870 0.860 0.870 0.850 0.880 3,484,000 3,001,860 0.8616 732.4 724.0 732.4 715.6 740.8 4,138 725.35 -1.14%
2006-11-15 0 0.880 0.870 0.880 0.850 0.880 10,448,000 9,079,540 0.8690 740.8 732.4 740.8 715.6 740.8 12,411 731.59 4.76%
2006-11-14 0 0.840 0.840 0.850 0.840 0.860 2,370,000 2,009,800 0.8480 707.2 707.2 715.6 707.2 724.0 2,815 713.91 -2.33%
2006-11-13 0 0.860 0.850 0.860 0.840 0.870 3,082,000 2,626,320 0.8521 724.0 715.6 724.0 707.2 732.4 3,661 717.38 -1.15%
2006-11-10 0 0.870 0.860 0.870 0.850 0.900 10,156,000 8,791,160 0.8656 732.4 724.0 732.4 715.6 757.7 12,064 728.72 -3.33%
2006-11-09 0 0.900 0.890 0.900 0.890 0.920 9,651,200 8,695,160 0.9009 757.7 749.2 757.7 749.2 774.5 11,464 758.46 -1.10%
2006-11-08 0 0.910 0.900 0.910 0.890 0.920 25,810,000 23,337,620 0.9042 766.1 757.7 766.1 749.2 774.5 30,659 761.21 2.25%
2006-11-07 0 0.890 0.890 0.900 0.870 0.920 35,267,600 31,681,246 0.8983 749.2 749.2 757.7 732.4 774.5 41,893 756.25 2.30%
2006-11-06 0 0.870 0.860 0.870 0.830 0.870 26,944,000 23,103,840 0.8575 732.4 724.0 732.4 698.7 732.4 32,006 721.87 8.75%
2006-11-03 0 0.800 0.780 0.800 0.780 0.800 3,212,000 2,534,640 0.7891 673.5 656.6 673.5 656.6 673.5 3,815 664.32 1.27%
2006-11-02 0 0.790 0.790 0.800 0.770 0.790 4,264,000 3,332,100 0.7814 665.1 665.1 673.5 648.2 665.1 5,065 657.87 2.60%
2006-11-01 0 0.770 0.760 0.770 0.760 0.770 1,986,000 1,528,140 0.7695 648.2 639.8 648.2 639.8 648.2 2,359 647.77 0.00%
2006-10-31 0 0.770 0.760 0.770 0.750 0.770 2,990,000 2,289,120 0.7656 648.2 639.8 648.2 631.4 648.2 3,552 644.52 -1.28%
2006-10-27 0 0.780 0.770 0.780 0.770 0.780 2,228,000 1,724,880 0.7742 656.6 648.2 656.6 648.2 656.6 2,647 651.75 -1.27%
2006-10-26 0 0.790 0.780 0.790 0.780 0.790 1,918,000 1,503,660 0.7840 665.1 656.6 665.1 656.6 665.1 2,278 659.99 1.28%
2006-10-25 0 0.780 0.770 0.780 0.770 0.780 1,530,000 1,186,100 0.7752 656.6 648.2 656.6 648.2 656.6 1,817 652.63 1.30%
2006-10-24 0 0.770 0.760 0.770 0.760 0.780 3,468,000 2,665,900 0.7687 648.2 639.8 648.2 639.8 656.6 4,119 647.14 -1.28%
2006-10-23 0 0.780 0.770 0.780 0.770 0.790 1,780,000 1,376,820 0.7735 656.6 648.2 656.6 648.2 665.1 2,114 651.17 -1.27%
2006-10-20 0 0.790 0.780 0.790 0.770 0.790 4,458,000 3,488,360 0.7825 665.1 656.6 665.1 648.2 665.1 5,295 658.75 1.28%
2006-10-19 0 0.780 0.770 0.780 0.770 0.790 1,038,000 809,780 0.7801 656.6 648.2 656.6 648.2 665.1 1,233 656.76 -1.27%
2006-10-18 0 0.790 0.780 0.790 0.760 0.790 4,526,000 3,521,340 0.7780 665.1 656.6 665.1 639.8 665.1 5,376 654.98 2.60%
2006-10-17 0 0.770 0.760 0.770 0.760 0.780 5,026,112 3,863,523 0.7687 648.2 639.8 648.2 639.8 656.6 5,970 647.12 -1.28%
2006-10-16 0 0.780 0.770 0.780 0.760 0.800 7,842,000 6,075,600 0.7748 656.6 648.2 656.6 639.8 673.5 9,315 652.23 -2.50%
2006-10-13 0 0.800 0.790 0.800 0.790 0.810 5,386,000 4,293,160 0.7971 673.5 665.1 673.5 665.1 681.9 6,398 671.04 0.00%
2006-10-12 0 0.800 0.800 0.810 0.800 0.810 2,752,000 2,203,200 0.8006 673.5 673.5 681.9 673.5 681.9 3,269 673.97 -1.23%
2006-10-11 0 0.810 0.810 0.820 0.810 0.810 2,240,000 1,814,400 0.8100 681.9 681.9 690.3 681.9 681.9 2,661 681.90 0.00%
2006-10-10 0 0.810 0.800 0.810 0.800 0.810 1,360,000 1,098,860 0.8080 681.9 673.5 681.9 673.5 681.9 1,615 680.21 0.00%
2006-10-09 0 0.810 0.800 0.810 0.800 0.810 3,052,000 2,451,300 0.8032 681.9 673.5 681.9 673.5 681.9 3,625 676.16 0.00%
2006-10-06 0 0.810 0.800 0.810 0.800 0.820 3,130,000 2,525,940 0.8070 681.9 673.5 681.9 673.5 690.3 3,718 679.38 -1.22%
2006-10-05 0 0.820 0.810 0.820 0.810 0.830 3,244,000 2,642,040 0.8144 690.3 681.9 690.3 681.9 698.7 3,853 685.64 0.00%
2006-10-04 0 0.820 0.810 0.820 0.810 0.850 3,668,000 3,027,340 0.8253 690.3 681.9 690.3 681.9 715.6 4,357 694.81 -2.38%
2006-10-03 0 0.840 0.830 0.840 0.810 0.840 5,956,000 4,938,240 0.8291 707.2 698.7 707.2 681.9 707.2 7,075 698.00 3.70%
2006-09-29 0 0.810 0.810 0.820 0.800 0.820 4,590,000 3,717,820 0.8100 681.9 681.9 690.3 673.5 690.3 5,452 681.89 -1.22%
2006-09-28 0 0.820 0.810 0.820 0.810 0.830 10,012,000 8,156,120 0.8146 690.3 681.9 690.3 681.9 698.7 11,893 685.80 1.23%
2006-09-27 0 0.810 0.810 0.820 0.810 0.830 11,954,000 9,780,120 0.8181 681.9 681.9 690.3 681.9 698.7 14,200 688.76 0.00%
2006-09-26 0 0.810 0.800 0.810 0.800 0.870 31,832,000 26,374,580 0.8286 681.9 673.5 681.9 673.5 732.4 37,812 697.52 -10.99%
2006-09-25 0 0.910 0.910 0.920 0.900 0.960 13,238,000 12,158,440 0.9184 766.1 766.1 774.5 757.7 808.2 15,725 773.20 -2.15%
2006-09-22 0 0.930 0.920 0.930 0.890 0.940 19,870,000 18,269,700 0.9195 782.9 774.5 782.9 749.2 791.3 23,603 774.05 3.33%
2006-09-21 0 0.900 0.890 0.900 0.880 0.900 6,294,000 5,598,060 0.8894 757.7 749.2 757.7 740.8 757.7 7,476 748.77 0.00%
2006-09-20 0 0.900 0.890 0.900 0.880 0.900 2,062,000 1,841,160 0.8929 757.7 749.2 757.7 740.8 757.7 2,449 751.69 1.12%
2006-09-19 0 0.890 0.890 0.900 0.880 0.900 2,610,000 2,323,420 0.8902 749.2 749.2 757.7 740.8 757.7 3,100 749.42 0.00%
2006-09-18 0 0.890 0.880 0.900 0.880 0.930 8,422,000 7,639,200 0.9071 749.2 740.8 757.7 740.8 782.9 10,004 763.61 -2.20%
2006-09-15 0 0.910 0.900 0.910 0.860 0.910 22,562,000 20,238,720 0.8970 766.1 757.7 766.1 724.0 766.1 26,800 755.17 7.06%
2006-09-14 0 0.850 0.850 0.860 0.830 0.850 3,832,000 3,229,000 0.8426 715.6 715.6 724.0 698.7 715.6 4,552 709.38 0.00%
2006-09-13 0 0.850 0.840 0.850 0.830 0.870 3,152,000 2,659,520 0.8438 715.6 707.2 715.6 698.7 732.4 3,744 710.32 -1.16%
2006-09-12 0 0.860 0.860 0.870 0.860 0.870 2,428,000 2,092,460 0.8618 724.0 724.0 732.4 724.0 732.4 2,884 725.51 0.00%
2006-09-11 0 0.860 0.860 0.870 0.840 0.880 13,298,000 11,537,780 0.8676 724.0 724.0 732.4 707.2 740.8 15,796 730.42 1.18%
2006-09-08 0 0.850 0.840 0.850 0.800 0.850 11,932,000 9,882,700 0.8283 715.6 707.2 715.6 673.5 715.6 14,173 697.27 4.94%
2006-09-07 0 0.810 0.800 0.810 0.790 0.810 2,958,000 2,372,700 0.8021 681.9 673.5 681.9 665.1 681.9 3,514 675.28 0.00%
2006-09-06 0 0.810 0.800 0.810 0.800 0.810 3,080,000 2,468,720 0.8015 681.9 673.5 681.9 673.5 681.9 3,659 674.77 0.00%
2006-09-05 0 0.810 0.800 0.810 0.800 0.810 4,690,000 3,780,420 0.8061 681.9 673.5 681.9 673.5 681.9 5,571 678.58 -1.22%
2006-09-04 0 0.820 0.810 0.820 0.810 0.830 7,634,000 6,257,840 0.8197 690.3 681.9 690.3 681.9 698.7 9,068 690.09 -2.38%
2006-09-01 0 0.840 0.820 0.840 0.820 0.840 3,874,000 3,214,500 0.8298 707.2 690.3 707.2 690.3 707.2 4,602 698.54 0.00%
2006-08-31 0 0.840 0.820 0.840 0.820 0.840 7,230,400 5,981,352 0.8273 707.2 690.3 707.2 690.3 707.2 8,589 696.42 -1.18%
2006-08-30 0 0.850 0.830 0.850 0.830 0.850 1,144,000 963,220 0.8420 715.6 698.7 715.6 698.7 715.6 1,359 708.82 0.00%
2006-08-29 0 0.850 0.840 0.850 0.830 0.850 2,532,000 2,129,240 0.8409 715.6 707.2 715.6 698.7 715.6 3,008 707.94 0.00%
2006-08-28 0 0.850 0.840 0.850 0.830 0.850 828,000 697,580 0.8425 715.6 707.2 715.6 698.7 715.6 984 709.25 0.00%
2006-08-25 0 0.850 0.830 0.840 0.830 0.850 1,436,000 1,208,180 0.8414 715.6 698.7 707.2 698.7 715.6 1,706 708.29 0.00%
2006-08-24 0 0.850 0.840 0.850 0.830 0.850 1,760,000 1,482,420 0.8423 715.6 707.2 715.6 698.7 715.6 2,091 709.08 0.00%
2006-08-23 0 0.850 0.840 0.850 0.830 0.850 3,612,000 3,041,340 0.8420 715.6 707.2 715.6 698.7 715.6 4,291 708.85 -1.16%
2006-08-22 0 0.860 0.850 0.860 0.830 0.860 3,838,000 3,244,100 0.8453 724.0 715.6 724.0 698.7 724.0 4,559 711.58 1.18%
2006-08-21 0 0.850 0.830 0.850 0.830 0.850 5,074,000 4,265,080 0.8406 715.6 698.7 715.6 698.7 715.6 6,027 707.64 0.00%
2006-08-18 0 0.850 0.850 0.860 0.850 0.870 2,938,000 2,531,460 0.8616 715.6 715.6 724.0 715.6 732.4 3,490 725.36 -2.30%
2006-08-17 0 0.870 0.860 0.870 0.860 0.870 3,932,000 3,384,020 0.8606 732.4 724.0 732.4 724.0 732.4 4,671 724.53 0.00%
2006-08-16 0 0.870 0.860 0.870 0.850 0.870 3,135,600 2,696,792 0.8601 732.4 724.0 732.4 715.6 732.4 3,725 724.04 0.00%
2006-08-15 0 0.870 0.850 0.870 0.850 0.870 1,992,000 1,710,780 0.8588 732.4 715.6 732.4 715.6 732.4 2,366 723.01 0.00%
2006-08-14 0 0.870 0.860 0.870 0.860 0.870 1,727,000 1,487,020 0.8610 732.4 724.0 732.4 724.0 732.4 2,051 724.87 0.00%
2006-08-11 0 0.870 0.860 0.870 0.860 0.870 1,234,000 1,061,940 0.8606 732.4 724.0 732.4 724.0 732.4 1,466 724.47 0.00%
2006-08-10 0 0.870 0.860 0.870 0.860 0.880 2,554,400 2,212,552 0.8662 732.4 724.0 732.4 724.0 740.8 3,034 729.19 -2.25%
2006-08-09 0 0.890 0.880 0.890 0.870 0.890 4,168,000 3,685,560 0.8843 749.2 740.8 749.2 732.4 749.2 4,951 744.41 -1.11%
2006-08-08 0 0.900 0.890 0.900 0.880 0.900 2,774,000 2,459,340 0.8866 757.7 749.2 757.7 740.8 757.7 3,295 746.36 0.00%
2006-08-07 0 0.900 0.880 0.900 0.870 0.900 5,270,000 4,631,880 0.8789 757.7 740.8 757.7 732.4 757.7 6,260 739.92 1.12%
2006-08-04 0 0.890 0.870 0.890 0.880 0.890 7,384,000 6,539,460 0.8856 749.2 732.4 749.2 740.8 749.2 8,771 745.57 -1.11%
2006-08-03 0 0.900 0.890 0.900 0.880 0.900 2,618,000 2,330,500 0.8902 757.7 749.2 757.7 740.8 757.7 3,110 749.40 1.12%
2006-08-02 0 0.890 0.880 0.890 0.870 0.890 3,058,000 2,683,960 0.8777 749.2 740.8 749.2 732.4 749.2 3,632 738.88 1.14%
2006-08-01 0 0.880 0.870 0.880 0.870 0.890 3,500,000 3,070,460 0.8773 740.8 732.4 740.8 732.4 749.2 4,157 738.54 -1.12%
2006-07-31 0 0.890 0.880 0.890 0.870 0.900 3,928,000 3,482,280 0.8865 749.2 740.8 749.2 732.4 757.7 4,666 746.33 0.00%
2006-07-28 0 0.890 0.890 0.900 0.890 0.910 1,962,000 1,765,980 0.9001 749.2 749.2 757.7 749.2 766.1 2,331 757.75 -2.20%
2006-07-27 0 0.910 0.900 0.910 0.890 0.910 2,236,000 2,014,960 0.9011 766.1 757.7 766.1 749.2 766.1 2,656 758.63 0.00%
2006-07-26 0 0.910 0.900 0.910 0.900 0.920 1,310,000 1,192,760 0.9105 766.1 757.7 766.1 757.7 774.5 1,556 766.51 -1.09%
2006-07-25 0 0.920 0.910 0.920 0.910 0.930 3,160,000 2,913,020 0.9218 774.5 766.1 774.5 766.1 782.9 3,754 776.06 0.00%
2006-07-24 0 0.920 0.910 0.920 0.910 0.920 1,492,000 1,368,840 0.9175 774.5 766.1 774.5 766.1 774.5 1,772 772.36 0.00%
2006-07-21 0 0.920 0.910 0.920 0.910 0.930 960,000 882,780 0.9196 774.5 766.1 774.5 766.1 782.9 1,140 774.14 -1.08%
2006-07-20 0 0.930 0.910 0.930 0.910 0.930 3,570,000 3,263,660 0.9142 782.9 766.1 782.9 766.1 782.9 4,241 769.61 1.09%
2006-07-19 0 0.920 0.910 0.920 0.900 0.920 1,794,000 1,636,180 0.9120 774.5 766.1 774.5 757.7 774.5 2,131 767.79 1.10%
2006-07-18 0 0.910 0.900 0.910 0.890 0.920 2,514,000 2,279,020 0.9065 766.1 757.7 766.1 749.2 774.5 2,986 763.17 0.00%
2006-07-17 0 0.910 0.900 0.920 0.900 0.920 2,052,000 1,850,960 0.9020 766.1 757.7 774.5 757.7 774.5 2,437 759.37 -1.09%
2006-07-14 0 0.920 0.910 0.920 0.900 0.920 3,294,000 2,984,680 0.9061 774.5 766.1 774.5 757.7 774.5 3,913 762.80 -2.13%
2006-07-13 0 0.940 0.920 0.940 0.920 0.940 3,866,000 3,592,520 0.9293 791.3 774.5 791.3 774.5 791.3 4,592 782.30 -1.05%
2006-07-12 0 0.950 0.940 0.950 0.930 0.950 2,956,000 2,775,900 0.9391 799.8 791.3 799.8 782.9 799.8 3,511 790.56 2.15%
2006-07-11 0 0.930 0.930 0.940 0.930 0.950 900,000 846,440 0.9405 782.9 782.9 791.3 782.9 799.8 1,069 791.75 -2.11%
2006-07-10 0 0.950 0.940 0.950 0.930 0.950 2,580,800 2,420,680 0.9380 799.8 791.3 799.8 782.9 799.8 3,066 789.62 0.00%
2006-07-07 0 0.950 0.940 0.950 0.930 0.950 4,858,000 4,580,980 0.9430 799.8 791.3 799.8 782.9 799.8 5,771 793.85 2.15%
2006-07-06 0 0.930 0.920 0.930 0.910 0.930 2,430,000 2,242,300 0.9228 782.9 774.5 782.9 766.1 782.9 2,886 776.83 0.00%
2006-07-05 0 0.930 0.920 0.930 0.920 0.950 2,334,000 2,175,220 0.9320 782.9 774.5 782.9 774.5 799.8 2,772 784.58 -2.11%
2006-07-04 0 0.950 0.940 0.950 0.910 0.950 7,410,800 6,867,924 0.9267 799.8 791.3 799.8 766.1 799.8 8,803 780.18 5.56%
2006-07-03 0 0.900 0.900 0.910 0.900 0.910 1,270,000 1,145,440 0.9019 757.7 757.7 766.1 757.7 766.1 1,509 759.29 -1.10%
2006-06-30 0 0.910 0.900 0.910 0.900 0.910 5,692,000 5,135,300 0.9022 766.1 757.7 766.1 757.7 766.1 6,761 759.52 1.11%
2006-06-29 0 0.900 0.890 0.900 0.880 0.900 1,594,000 1,417,740 0.8894 757.7 749.2 757.7 740.8 757.7 1,893 748.76 1.12%
2006-06-28 0 0.890 0.880 0.890 0.880 0.890 1,486,000 1,307,980 0.8802 749.2 740.8 749.2 740.8 749.2 1,765 741.00 0.00%
2006-06-27 0 0.890 0.880 0.890 0.880 0.900 981,500 875,405 0.8919 749.2 740.8 749.2 740.8 757.7 1,166 750.85 -1.11%
2006-06-26 0 0.900 0.880 0.900 0.880 0.900 1,422,000 1,267,380 0.8913 757.7 740.8 757.7 740.8 757.7 1,689 750.32 0.00%
2006-06-23 0 0.900 0.890 0.900 0.880 0.900 948,000 845,320 0.8917 757.7 749.2 757.7 740.8 757.7 1,126 750.67 0.00%
2006-06-22 0 0.900 0.890 0.900 0.900 0.920 3,324,000 3,010,780 0.9058 757.7 749.2 757.7 757.7 774.5 3,948 762.53 0.00%
2006-06-21 0 0.900 0.880 0.900 0.880 0.900 854,000 760,720 0.8908 757.7 740.8 757.7 740.8 757.7 1,014 749.90 0.00%
2006-06-20 0 0.900 0.880 0.900 0.870 0.900 1,518,000 1,340,200 0.8829 757.7 740.8 757.7 732.4 757.7 1,803 743.25 0.00%
2006-06-19 0 0.900 0.890 0.900 0.890 0.910 632,000 565,160 0.8942 757.7 749.2 757.7 749.2 766.1 751 752.82 -2.17%
2006-06-16 0 0.920 0.900 0.920 0.890 0.920 4,304,000 3,908,440 0.9081 774.5 757.7 774.5 749.2 774.5 5,113 764.48 4.55%
2006-06-15 0 0.880 0.870 0.880 0.860 0.890 8,670,000 7,565,680 0.8726 740.8 732.4 740.8 724.0 749.2 10,299 734.62 3.53%
2006-06-14 0 0.850 0.850 0.860 0.850 0.890 6,996,000 6,062,080 0.8665 715.6 715.6 724.0 715.6 749.2 8,310 729.47 -5.56%
2006-06-13 0 0.900 0.880 0.900 0.880 0.930 5,956,000 5,363,560 0.9005 757.7 740.8 757.7 740.8 782.9 7,075 758.11 -4.26%
2006-06-12 0 0.940 0.920 0.940 0.920 0.940 1,998,000 1,855,240 0.9285 791.3 774.5 791.3 774.5 791.3 2,373 781.70 -2.08%
2006-06-09 0 0.960 0.950 0.960 0.940 0.970 4,758,000 4,532,160 0.9525 808.2 799.8 808.2 791.3 816.6 5,652 801.89 1.05%
2006-06-08 0 0.950 0.940 0.950 0.920 0.980 9,040,000 8,490,480 0.9392 799.8 791.3 799.8 774.5 825.0 10,738 790.68 -4.04%
2006-06-07 0 0.990 0.970 0.990 0.970 1.020 5,062,000 5,041,520 0.9960 833.4 816.6 833.4 816.6 858.7 6,013 838.45 -1.00%
2006-06-06 0 1.000 1.000 1.010 0.970 1.010 4,348,000 4,282,080 0.9848 841.9 841.9 850.3 816.6 850.3 5,165 829.09 0.00%
2006-06-05 0 1.000 0.990 1.000 1.000 1.030 3,176,000 3,194,840 1.0059 841.9 833.4 841.9 841.9 867.1 3,773 846.85 -0.99%
2006-06-02 0 1.030 1.020 1.030 0.970 1.040 25,252,112 25,587,374 1.0133 850.3 842.0 850.3 800.7 858.5 30,590 836.47 6.19%
2006-06-01 0 0.970 0.960 0.970 0.940 0.970 5,038,000 4,808,140 0.9544 800.7 792.5 800.7 776.0 800.7 6,103 787.84 0.00%
2006-05-30 0 0.970 0.960 0.970 0.920 0.980 9,722,000 9,225,760 0.9490 800.7 792.5 800.7 759.5 809.0 11,777 783.37 1.04%
2006-05-29 0 0.960 0.950 0.960 0.950 0.960 3,246,000 3,086,920 0.9510 792.5 784.2 792.5 784.2 792.5 3,932 785.05 0.00%
2006-05-26 0 0.960 0.950 0.960 0.950 0.970 6,116,000 5,850,420 0.9566 792.5 784.2 792.5 784.2 800.7 7,409 789.66 1.05%
2006-05-25 0 0.950 0.940 0.950 0.930 0.970 11,138,000 10,642,760 0.9555 784.2 776.0 784.2 767.7 800.7 13,492 788.80 -4.04%
2006-05-24 0 0.990 0.970 0.990 0.970 1.010 7,418,000 7,302,300 0.9844 817.3 800.7 817.3 800.7 833.8 8,986 812.63 -1.98%
2006-05-23 0 1.010 1.000 1.010 0.980 1.010 12,428,000 12,369,960 0.9953 833.8 825.5 833.8 809.0 833.8 15,055 821.65 1.00%
2006-05-22 0 1.000 1.000 1.010 0.990 1.060 11,290,000 11,412,000 1.0108 825.5 825.5 833.8 817.3 875.0 13,676 834.43 -5.66%
2006-05-19 0 1.060 1.050 1.060 1.040 1.070 5,204,000 5,479,780 1.0530 875.0 866.8 875.0 858.5 883.3 6,304 869.25 0.00%
2006-05-18 0 1.060 1.050 1.060 1.030 1.090 17,996,000 19,085,440 1.0605 875.0 866.8 875.0 850.3 899.8 21,800 875.48 -3.64%
2006-05-17 0 1.100 1.100 1.110 1.090 1.120 18,606,000 20,544,340 1.1042 908.1 908.1 916.3 899.8 924.6 22,539 911.51 1.85%
2006-05-16 0 1.080 1.080 1.090 1.020 1.090 31,280,000 33,247,740 1.0629 891.5 891.5 899.8 842.0 899.8 37,892 877.44 5.88%
2006-05-15 0 1.020 1.020 1.030 0.980 1.040 22,014,000 22,204,560 1.0087 842.0 842.0 850.3 809.0 858.5 26,667 832.65 0.99%
2006-05-12 0 1.010 1.010 1.020 0.990 1.030 26,322,000 26,641,060 1.0121 833.8 833.8 842.0 817.3 850.3 31,886 835.51 -4.72%
2006-05-11 0 1.060 1.050 1.060 1.040 1.080 20,627,600 21,794,860 1.0566 875.0 866.8 875.0 858.5 891.5 24,988 872.22 -2.75%
2006-05-10 0 1.090 1.080 1.090 1.050 1.160 39,376,000 42,858,920 1.0885 899.8 891.5 899.8 866.8 957.6 47,699 898.53 -4.39%
2006-05-09 0 1.140 1.130 1.140 1.130 1.170 12,748,000 14,582,380 1.1439 941.1 932.8 941.1 932.8 965.8 15,443 944.29 -2.56%
2006-05-08 0 1.170 1.160 1.170 1.130 1.210 14,358,000 16,690,160 1.1624 965.8 957.6 965.8 932.8 998.9 17,393 959.59 -1.68%
2006-05-04 0 1.190 1.180 1.190 1.170 1.240 28,907,600 34,701,552 1.2004 982.4 974.1 982.4 965.8 1,024 35,018 990.96 -2.46%
2006-05-03 0 1.220 1.210 1.220 1.150 1.230 52,880,000 63,074,880 1.1928 1,007 998.9 1,007 949.3 1,015 64,058 984.66 14.02%
2006-05-02 0 1.070 1.060 1.070 1.010 1.070 44,732,400 46,723,488 1.0445 883.3 875.0 883.3 833.8 883.3 54,188 862.25 10.31%
2006-04-28 0 0.970 0.970 0.980 0.880 0.970 24,326,000 22,959,320 0.9438 800.7 800.7 809.0 726.4 800.7 29,468 779.13 5.43%
2006-04-27 0 0.920 0.910 0.920 0.890 0.920 10,462,000 9,529,880 0.9109 759.5 751.2 759.5 734.7 759.5 12,673 751.96 3.37%
2006-04-26 0 0.890 0.890 0.900 0.880 0.900 3,958,000 3,519,640 0.8892 734.7 734.7 743.0 726.4 743.0 4,795 734.08 -1.11%
2006-04-25 0 0.900 0.890 0.900 0.870 0.920 12,350,400 11,002,384 0.8909 743.0 734.7 743.0 718.2 759.5 14,961 735.40 -2.17%
2006-04-24 0 0.920 0.910 0.920 0.900 0.920 19,014,000 17,296,500 0.9097 759.5 751.2 759.5 743.0 759.5 23,033 750.94 3.37%
2006-04-21 0 0.890 0.880 0.890 0.870 0.900 7,220,000 6,409,360 0.8877 734.7 726.4 734.7 718.2 743.0 8,746 732.82 1.14%
2006-04-20 0 0.880 0.880 0.890 0.880 0.900 6,060,000 5,395,180 0.8903 726.4 726.4 734.7 726.4 743.0 7,341 734.94 -2.22%
2006-04-19 0 0.900 0.900 0.910 0.890 0.930 12,328,000 11,127,860 0.9026 743.0 743.0 751.2 734.7 767.7 14,934 745.14 0.00%
2006-04-18 0 0.900 0.890 0.910 0.870 0.910 24,968,000 22,374,260 0.8961 743.0 734.7 751.2 718.2 751.2 30,246 739.75 4.65%
2006-04-13 0 0.860 0.850 0.860 0.810 0.870 15,125,200 12,751,540 0.8431 709.9 701.7 709.9 668.7 718.2 18,322 695.96 6.17%
2006-04-12 0 0.810 0.800 0.810 0.800 0.820 2,826,000 2,295,460 0.8123 668.7 660.4 668.7 660.4 676.9 3,423 670.53 0.00%
2006-04-11 0 0.810 0.800 0.820 0.800 0.820 2,052,000 1,661,960 0.8099 668.7 660.4 676.9 660.4 676.9 2,486 668.60 -1.22%
2006-04-10 0 0.820 0.810 0.820 0.800 0.820 2,754,800 2,233,688 0.8108 676.9 668.7 676.9 660.4 676.9 3,337 669.35 2.50%
2006-04-07 0 0.800 0.800 0.810 0.800 0.810 4,050,000 3,253,020 0.8032 660.4 660.4 668.7 660.4 668.7 4,906 663.06 0.00%
2006-04-06 0 0.800 0.800 0.810 0.800 0.810 3,167,600 2,535,980 0.8006 660.4 660.4 668.7 660.4 668.7 3,837 660.90 0.00%
2006-04-04 0 0.800 0.790 0.800 0.790 0.820 8,960,000 7,184,760 0.8019 660.4 652.2 660.4 652.2 676.9 10,854 661.95 -2.44%
2006-04-03 0 0.820 0.810 0.820 0.810 0.820 4,418,000 3,607,200 0.8165 676.9 668.7 676.9 668.7 676.9 5,352 674.01 0.00%
2006-03-31 0 0.820 0.810 0.820 0.810 0.830 12,664,000 10,356,460 0.8178 676.9 668.7 676.9 668.7 685.2 15,341 675.09 0.00%
2006-03-30 0 0.820 0.810 0.820 0.790 0.830 20,238,000 16,349,840 0.8079 676.9 668.7 676.9 652.2 685.2 24,516 666.91 3.80%
2006-03-29 0 0.790 0.780 0.790 0.780 0.800 1,574,000 1,243,280 0.7899 652.2 643.9 652.2 643.9 660.4 1,907 652.06 -1.25%
2006-03-28 0 0.800 0.790 0.800 0.790 0.810 7,972,000 6,344,240 0.7958 660.4 652.2 660.4 652.2 668.7 9,657 656.95 1.27%
2006-03-27 0 0.790 0.780 0.800 0.780 0.800 2,758,000 2,179,260 0.7902 652.2 643.9 660.4 643.9 660.4 3,341 652.28 0.00%
2006-03-24 0 0.790 0.780 0.800 0.790 0.800 1,384,000 1,094,780 0.7910 652.2 643.9 660.4 652.2 660.4 1,677 653.00 0.00%
2006-03-23 0 0.790 0.780 0.800 0.780 0.810 8,342,000 6,614,880 0.7930 652.2 643.9 660.4 643.9 668.7 10,105 654.59 -1.25%
2006-03-22 0 0.800 0.790 0.800 0.800 0.800 676,000 540,800 0.8000 660.4 652.2 660.4 660.4 660.4 819 660.41 -1.23%
2006-03-21 0 0.810 0.800 0.810 0.790 0.810 1,198,000 959,360 0.8008 668.7 660.4 668.7 652.2 668.7 1,451 661.07 0.00%
2006-03-20 0 0.810 0.800 0.810 0.790 0.810 2,382,000 1,906,200 0.8003 668.7 660.4 668.7 652.2 668.7 2,885 660.61 0.00%
2006-03-17 0 0.810 0.790 0.810 0.790 0.810 5,774,000 4,599,960 0.7967 668.7 652.2 668.7 652.2 668.7 6,994 657.65 1.25%
2006-03-16 0 0.800 0.790 0.800 0.800 0.800 1,674,000 1,339,200 0.8000 660.4 652.2 660.4 660.4 660.4 2,028 660.41 -1.23%
2006-03-15 0 0.810 0.800 0.810 0.800 0.810 4,122,000 3,303,960 0.8015 668.7 660.4 668.7 660.4 668.7 4,993 661.68 1.25%
2006-03-14 0 0.800 0.790 0.800 0.790 0.800 1,854,000 1,470,100 0.7929 660.4 652.2 660.4 652.2 660.4 2,246 654.57 0.00%
2006-03-13 0 0.800 0.780 0.800 0.790 0.800 2,376,000 1,883,140 0.7926 660.4 643.9 660.4 652.2 660.4 2,878 654.27 1.27%
2006-03-10 0 0.790 0.780 0.790 0.780 0.800 2,470,000 1,944,200 0.7871 652.2 643.9 652.2 643.9 660.4 2,992 649.78 0.00%
2006-03-09 0 0.790 0.790 0.800 0.780 0.800 2,128,000 1,675,720 0.7875 652.2 652.2 660.4 643.9 660.4 2,578 650.06 0.00%
2006-03-08 0 0.790 0.780 0.790 0.780 0.810 6,220,000 4,898,300 0.7875 652.2 643.9 652.2 643.9 668.7 7,535 650.09 -1.25%
2006-03-07 0 0.800 0.800 0.810 0.790 0.810 5,950,000 4,779,020 0.8032 660.4 660.4 668.7 652.2 668.7 7,208 663.04 -1.23%
2006-03-06 0 0.810 0.800 0.810 0.800 0.820 5,280,000 4,259,040 0.8066 668.7 660.4 668.7 660.4 676.9 6,396 665.88 1.25%
2006-03-03 0 0.800 0.800 0.810 0.800 0.810 2,338,000 1,871,600 0.8005 660.4 660.4 668.7 660.4 668.7 2,832 660.83 0.00%
2006-03-02 0 0.800 0.790 0.800 0.790 0.810 3,154,000 2,527,240 0.8013 660.4 652.2 660.4 652.2 668.7 3,821 661.46 0.00%
2006-03-01 0 0.800 0.790 0.800 0.790 0.810 6,066,000 4,853,600 0.8001 660.4 652.2 660.4 652.2 668.7 7,348 660.51 -1.23%
2006-02-28 0 0.810 0.800 0.810 0.800 0.820 6,248,000 5,061,660 0.8101 668.7 660.4 668.7 660.4 676.9 7,569 668.76 -1.22%
2006-02-27 0 0.820 0.810 0.820 0.810 0.840 12,642,000 10,435,160 0.8254 676.9 668.7 676.9 668.7 693.4 15,314 681.40 -1.20%
2006-02-24 0 0.830 0.820 0.830 0.810 0.830 5,962,800 4,887,804 0.8197 685.2 676.9 685.2 668.7 685.2 7,223 676.68 1.22%
2006-02-23 0 0.820 0.810 0.820 0.810 0.820 6,474,000 5,249,680 0.8109 676.9 668.7 676.9 668.7 676.9 7,842 669.39 0.00%
2006-02-22 0 0.820 0.810 0.820 0.800 0.830 4,716,000 3,835,720 0.8133 676.9 668.7 676.9 660.4 685.2 5,713 671.42 -1.20%
2006-02-21 0 0.830 0.820 0.830 0.820 0.830 2,918,000 2,396,480 0.8213 685.2 676.9 685.2 676.9 685.2 3,535 677.97 0.00%
2006-02-20 0 0.830 0.820 0.830 0.820 0.840 14,414,000 11,960,620 0.8298 685.2 676.9 685.2 676.9 693.4 17,461 685.00 0.00%
2006-02-17 0 0.830 0.820 0.830 0.820 0.830 7,224,000 5,947,560 0.8233 685.2 676.9 685.2 676.9 685.2 8,751 679.64 1.22%
2006-02-16 0 0.820 0.810 0.820 0.820 0.830 5,128,000 4,221,360 0.8232 676.9 668.7 676.9 676.9 685.2 6,212 679.56 -2.38%
2006-02-15 0 0.840 0.830 0.840 0.820 0.840 4,798,000 3,983,140 0.8302 693.4 685.2 693.4 676.9 693.4 5,812 685.31 0.00%
2006-02-14 0 0.840 0.830 0.840 0.820 0.840 12,292,000 10,220,460 0.8315 693.4 685.2 693.4 676.9 693.4 14,890 686.39 2.44%
2006-02-13 0 0.820 0.810 0.820 0.800 0.830 9,272,000 7,538,740 0.8131 676.9 668.7 676.9 660.4 685.2 11,232 671.19 1.23%
2006-02-10 0 0.810 0.800 0.810 0.800 0.820 4,646,000 3,760,860 0.8095 668.7 660.4 668.7 660.4 676.9 5,628 668.23 0.00%
2006-02-09 0 0.810 0.800 0.810 0.800 0.830 3,362,000 2,731,660 0.8125 668.7 660.4 668.7 660.4 685.2 4,073 670.73 0.00%
2006-02-08 0 0.810 0.810 0.820 0.800 0.840 8,410,000 6,865,400 0.8163 668.7 668.7 676.9 660.4 693.4 10,188 673.89 -3.57%
2006-02-07 0 0.840 0.830 0.840 0.820 0.840 9,390,000 7,838,580 0.8348 693.4 685.2 693.4 676.9 693.4 11,375 689.12 0.00%
2006-02-06 0 0.840 0.830 0.840 0.810 0.840 11,224,000 9,309,500 0.8294 693.4 685.2 693.4 668.7 693.4 13,596 684.70 2.44%
2006-02-03 0 0.820 0.810 0.820 0.810 0.820 4,304,000 3,525,300 0.8191 676.9 668.7 676.9 668.7 676.9 5,214 676.15 -1.20%
2006-02-02 0 0.830 0.820 0.830 0.810 0.830 14,016,000 11,556,180 0.8245 685.2 676.9 685.2 668.7 685.2 16,979 680.63 0.00%
2006-02-01 0 0.830 0.820 0.830 0.800 0.840 23,766,000 19,478,100 0.8196 685.2 676.9 685.2 660.4 693.4 28,790 676.57 2.47%
2006-01-27 0 0.810 0.800 0.810 0.790 0.810 9,952,000 7,935,900 0.7974 668.7 660.4 668.7 652.2 668.7 12,056 658.27 1.25%
2006-01-26 0 0.800 0.790 0.800 0.790 0.800 6,252,000 4,965,820 0.7943 660.4 652.2 660.4 652.2 660.4 7,574 655.68 0.00%
2006-01-25 0 0.800 0.790 0.800 0.770 0.800 8,816,000 6,966,000 0.7902 660.4 652.2 660.4 635.6 660.4 10,679 652.28 2.56%
2006-01-24 0 0.780 0.770 0.780 0.760 0.780 7,924,000 6,129,420 0.7735 643.9 635.6 643.9 627.4 643.9 9,599 638.55 0.00%
2006-01-23 0 0.780 0.770 0.780 0.770 0.780 1,190,000 924,600 0.7770 643.9 635.6 643.9 635.6 643.9 1,442 641.40 -1.27%
2006-01-20 0 0.790 0.780 0.790 0.780 0.800 3,594,000 2,837,740 0.7896 652.2 643.9 652.2 643.9 660.4 4,354 651.80 -1.25%
2006-01-19 0 0.800 0.790 0.800 0.790 0.800 6,248,000 4,963,760 0.7945 660.4 652.2 660.4 652.2 660.4 7,569 655.83 1.27%
2006-01-18 0 0.790 0.780 0.790 0.770 0.790 4,742,000 3,707,700 0.7819 652.2 643.9 652.2 635.6 652.2 5,744 645.45 0.00%
2006-01-17 0 0.790 0.780 0.790 0.780 0.810 12,110,000 9,601,460 0.7929 652.2 643.9 652.2 643.9 668.7 14,670 654.51 0.00%
2006-01-16 0 0.790 0.780 0.790 0.770 0.790 2,724,000 2,116,000 0.7768 652.2 643.9 652.2 635.6 652.2 3,300 641.25 1.28%
2006-01-13 0 0.780 0.770 0.780 0.760 0.780 4,496,000 3,461,820 0.7700 643.9 635.6 643.9 627.4 643.9 5,446 635.62 0.00%
2006-01-12 0 0.780 0.770 0.780 0.770 0.780 5,740,000 4,429,740 0.7717 643.9 635.6 643.9 635.6 643.9 6,953 637.07 0.00%
2006-01-11 0 0.780 0.770 0.780 0.770 0.780 4,258,000 3,312,440 0.7779 643.9 635.6 643.9 635.6 643.9 5,158 642.19 0.00%
2006-01-10 0 0.780 0.770 0.780 0.770 0.790 4,540,000 3,542,660 0.7803 643.9 635.6 643.9 635.6 652.2 5,500 644.16 0.00%
2006-01-09 0 0.780 0.770 0.780 0.770 0.790 4,094,000 3,194,620 0.7803 643.9 635.6 643.9 635.6 652.2 4,959 644.16 0.00%
2006-01-06 0 0.780 0.770 0.780 0.760 0.780 9,130,000 7,015,700 0.7684 643.9 635.6 643.9 627.4 643.9 11,060 634.34 -1.27%
2006-01-05 0 0.790 0.780 0.790 0.780 0.810 17,368,000 13,734,900 0.7908 652.2 643.9 652.2 643.9 668.7 21,039 652.82 -2.47%
2006-01-04 0 0.810 0.800 0.810 0.790 0.810 21,242,000 17,004,960 0.8005 668.7 660.4 668.7 652.2 668.7 25,732 660.85 2.53%
2006-01-03 0 0.790 0.780 0.790 0.780 0.790 8,538,050 6,666,577 0.7808 652.2 643.9 652.2 643.9 652.2 10,343 644.56 2.60%
2005-12-30 0 0.770 0.770 0.780 0.760 0.780 5,428,000 4,182,520 0.7705 635.6 635.6 643.9 627.4 643.9 6,575 636.09 1.32%
2005-12-29 0 0.760 0.760 0.770 0.750 0.770 4,320,000 3,293,780 0.7624 627.4 627.4 635.6 619.1 635.6 5,233 629.41 0.00%
2005-12-28 0 0.760 0.750 0.760 0.740 0.770 3,972,000 3,013,500 0.7587 627.4 619.1 627.4 610.9 635.6 4,812 626.30 1.33%
2005-12-23 0 0.750 0.740 0.750 0.740 0.760 1,600,000 1,198,900 0.7493 619.1 610.9 619.1 610.9 627.4 1,938 618.56 0.00%
2005-12-22 0 0.750 0.740 0.750 0.750 0.760 5,362,000 4,035,720 0.7527 619.1 610.9 619.1 619.1 627.4 6,495 621.32 -1.32%
2005-12-21 0 0.760 0.750 0.760 0.740 0.760 9,445,000 7,066,740 0.7482 627.4 619.1 627.4 610.9 627.4 11,441 617.64 4.11%
2005-12-20 0 0.730 0.730 0.740 0.720 0.740 5,546,000 4,056,800 0.7315 602.6 602.6 610.9 594.4 610.9 6,718 603.84 2.82%
2005-12-19 0 0.710 0.710 0.720 0.710 0.710 1,232,000 874,720 0.7100 586.1 586.1 594.4 586.1 586.1 1,492 586.11 0.00%
2005-12-16 0 0.710 0.710 0.720 0.710 0.720 1,962,000 1,410,940 0.7191 586.1 586.1 594.4 586.1 594.4 2,377 593.65 -1.39%
2005-12-15 0 0.720 0.710 0.720 0.710 0.720 4,142,000 2,946,560 0.7114 594.4 586.1 594.4 586.1 594.4 5,018 587.25 1.41%
2005-12-14 0 0.710 0.700 0.710 0.700 0.710 2,720,000 1,927,000 0.7085 586.1 577.9 586.1 577.9 586.1 3,295 584.84 0.00%
2005-12-13 0 0.710 0.700 0.710 0.700 0.710 672,000 471,760 0.7020 586.1 577.9 586.1 577.9 586.1 814 579.53 0.00%
2005-12-12 0 0.710 0.700 0.710 0.700 0.720 626,000 442,580 0.7070 586.1 577.9 586.1 577.9 594.4 758 583.63 0.00%
2005-12-09 0 0.710 0.700 0.710 0.700 0.710 336,000 236,800 0.7048 586.1 577.9 586.1 577.9 586.1 407 581.79 0.00%
2005-12-08 0 0.710 0.700 0.710 0.700 0.710 726,400 513,024 0.7063 586.1 577.9 586.1 577.9 586.1 880 583.02 -1.39%
2005-12-07 0 0.720 0.710 0.720 0.710 0.720 1,554,000 1,104,960 0.7110 594.4 586.1 594.4 586.1 594.4 1,882 586.97 0.00%
2005-12-06 0 0.720 0.710 0.720 0.710 0.720 2,756,000 1,960,320 0.7113 594.4 586.1 594.4 586.1 594.4 3,339 587.18 0.00%
2005-12-05 0 0.720 0.710 0.720 0.710 0.720 2,906,000 2,067,300 0.7114 594.4 586.1 594.4 586.1 594.4 3,520 587.26 0.00%
2005-12-02 0 0.720 0.710 0.720 0.700 0.720 1,514,000 1,074,060 0.7094 594.4 586.1 594.4 577.9 594.4 1,834 585.63 1.41%
2005-12-01 0 0.710 0.710 0.720 0.700 0.710 3,656,000 2,594,228 0.7096 586.1 586.1 594.4 577.9 586.1 4,429 585.76 0.00%
2005-11-30 0 0.710 0.700 0.710 0.700 0.710 786,000 552,500 0.7029 586.1 577.9 586.1 577.9 586.1 952 580.27 0.00%
2005-11-29 0 0.710 0.700 0.710 0.700 0.710 1,354,000 949,300 0.7011 586.1 577.9 586.1 577.9 586.1 1,640 578.77 0.00%
2005-11-28 0 0.710 0.700 0.710 0.700 0.710 2,178,000 1,542,080 0.7080 586.1 577.9 586.1 577.9 586.1 2,638 584.48 0.00%
2005-11-25 0 0.710 0.700 0.710 0.700 0.710 2,612,000 1,837,180 0.7034 586.1 577.9 586.1 577.9 586.1 3,164 580.63 -1.39%
2005-11-24 0 0.720 0.710 0.720 0.710 0.730 6,416,000 4,567,760 0.7119 594.4 586.1 594.4 586.1 602.6 7,772 587.71 -1.37%
2005-11-23 0 0.730 0.720 0.730 0.710 0.730 2,972,000 2,157,240 0.7259 602.6 594.4 602.6 586.1 602.6 3,600 599.20 -1.35%
2005-11-22 0 0.740 0.730 0.740 0.710 0.740 22,722,000 16,051,800 0.7064 610.9 602.6 610.9 586.1 610.9 27,525 583.17 4.23%
2005-11-21 0 0.710 0.690 0.710 0.690 0.710 2,274,400 1,589,400 0.6988 586.1 569.6 586.1 569.6 586.1 2,755 576.88 0.00%
2005-11-18 0 0.710 0.700 0.710 0.690 0.710 3,500,000 2,449,120 0.6997 586.1 577.9 586.1 569.6 586.1 4,240 577.65 0.00%
2005-11-17 0 0.710 0.700 0.710 0.700 0.710 3,880,000 2,716,920 0.7002 586.1 577.9 586.1 577.9 586.1 4,700 578.05 0.00%
2005-11-16 0 0.710 0.700 0.710 0.700 0.710 710,000 497,500 0.7007 586.1 577.9 586.1 577.9 586.1 860 578.44 0.00%
2005-11-15 0 0.710 0.700 0.710 0.700 0.710 1,264,800 886,460 0.7009 586.1 577.9 586.1 577.9 586.1 1,532 578.57 0.00%
2005-11-14 0 0.710 0.700 0.710 0.700 0.710 4,274,000 2,995,100 0.7008 586.1 577.9 586.1 577.9 586.1 5,177 578.49 0.00%
2005-11-11 0 0.710 0.700 0.710 0.700 0.710 4,396,000 3,092,660 0.7035 586.1 577.9 586.1 577.9 586.1 5,325 580.76 0.00%
2005-11-10 0 0.710 0.700 0.710 0.690 0.710 9,050,000 6,317,800 0.6981 586.1 577.9 586.1 569.6 586.1 10,963 576.29 0.00%
2005-11-09 0 0.710 0.700 0.710 0.700 0.710 4,924,000 3,450,720 0.7008 586.1 577.9 586.1 577.9 586.1 5,965 578.51 0.00%
2005-11-08 0 0.710 0.700 0.710 0.690 0.710 2,780,000 1,948,960 0.7011 586.1 577.9 586.1 569.6 586.1 3,368 578.73 0.00%
2005-11-07 0 0.710 0.700 0.710 0.700 0.710 4,620,000 3,234,800 0.7002 586.1 577.9 586.1 577.9 586.1 5,597 578.00 -1.39%
2005-11-04 0 0.720 0.700 0.720 0.710 0.720 2,470,000 1,756,360 0.7111 594.4 577.9 594.4 586.1 594.4 2,992 587.00 0.00%
2005-11-03 0 0.720 0.710 0.720 0.700 0.730 5,058,000 3,606,040 0.7129 594.4 586.1 594.4 577.9 602.6 6,127 588.54 -1.37%
2005-11-02 0 0.730 0.720 0.730 0.710 0.730 1,696,000 1,221,620 0.7203 602.6 594.4 602.6 586.1 602.6 2,054 594.61 0.00%
2005-11-01 0 0.730 0.720 0.730 0.710 0.740 4,348,000 3,146,180 0.7236 602.6 594.4 602.6 586.1 610.9 5,267 597.33 -1.35%
2005-10-31 0 0.740 0.720 0.730 0.730 0.740 1,183,200 866,736 0.7325 610.9 594.4 602.6 602.6 610.9 1,433 604.71 0.00%
2005-10-28 0 0.740 0.720 0.740 0.710 0.740 8,812,000 6,388,060 0.7249 610.9 594.4 610.9 586.1 610.9 10,675 598.43 2.78%
2005-10-27 0 0.720 0.720 0.730 0.670 0.720 10,794,000 7,481,940 0.6932 594.4 594.4 602.6 553.1 594.4 13,076 572.21 2.86%
2005-10-26 0 0.700 0.690 0.700 0.680 0.710 10,022,000 6,971,260 0.6956 577.9 569.6 577.9 561.3 586.1 12,140 574.22 -1.41%
2005-10-25 0 0.710 0.700 0.710 0.700 0.730 18,428,000 13,033,100 0.7072 586.1 577.9 586.1 577.9 602.6 22,323 583.84 -2.74%
2005-10-24 0 0.730 0.730 0.740 0.720 0.770 10,041,200 7,437,676 0.7407 602.6 602.6 610.9 594.4 635.6 12,164 611.47 0.00%
2005-10-21 0 0.730 0.720 0.730 0.720 0.740 3,370,000 2,450,840 0.7273 602.6 594.4 602.6 594.4 610.9 4,082 600.35 -1.35%
2005-10-20 0 0.740 0.730 0.740 0.720 0.750 7,476,000 5,467,360 0.7313 610.9 602.6 610.9 594.4 619.1 9,056 603.71 0.00%
2005-10-19 0 0.740 0.730 0.740 0.720 0.750 12,470,000 9,066,140 0.7270 610.9 602.6 610.9 594.4 619.1 15,106 600.17 -1.33%
2005-10-18 0 0.750 0.750 0.760 0.740 0.760 6,520,000 4,848,160 0.7436 619.1 619.1 627.4 610.9 627.4 7,898 613.83 -1.32%
2005-10-17 0 0.760 0.750 0.760 0.740 0.760 3,196,000 2,398,740 0.7505 627.4 619.1 627.4 610.9 627.4 3,872 619.58 1.33%
2005-10-14 0 0.750 0.740 0.750 0.740 0.770 10,910,000 8,239,660 0.7552 619.1 610.9 619.1 610.9 635.6 13,216 623.46 -2.60%
2005-10-13 0 0.770 0.760 0.770 0.760 0.770 2,514,000 1,931,600 0.7683 635.6 627.4 635.6 627.4 635.6 3,045 634.27 0.00%
2005-10-12 0 0.770 0.760 0.770 0.760 0.780 9,842,000 7,554,240 0.7676 635.6 627.4 635.6 627.4 643.9 11,922 633.62 -1.28%
2005-10-10 0 0.780 0.770 0.780 0.760 0.780 5,318,000 4,110,840 0.7730 643.9 635.6 643.9 627.4 643.9 6,442 638.12 1.30%
2005-10-07 0 0.770 0.760 0.770 0.770 0.780 5,174,000 3,984,000 0.7700 635.6 627.4 635.6 635.6 643.9 6,268 635.64 0.00%
2005-10-06 0 0.770 0.760 0.770 0.760 0.780 10,248,000 7,912,320 0.7721 635.6 627.4 635.6 627.4 643.9 12,414 637.36 -1.28%
2005-10-05 0 0.780 0.770 0.780 0.770 0.780 2,832,000 2,206,860 0.7793 643.9 635.6 643.9 635.6 643.9 3,431 643.28 -1.27%
2005-10-04 0 0.790 0.780 0.790 0.770 0.790 5,446,000 4,248,920 0.7802 652.2 643.9 652.2 635.6 652.2 6,597 644.05 1.28%
2005-10-03 0 0.780 0.770 0.780 0.780 0.790 1,019,200 794,996 0.7800 643.9 635.6 643.9 643.9 652.2 1,235 643.91 -1.27%
2005-09-30 0 0.790 0.770 0.790 0.780 0.800 8,374,800 6,591,152 0.7870 652.2 635.6 652.2 643.9 660.4 10,145 649.69 0.00%
2005-09-29 0 0.790 0.780 0.790 0.760 0.790 12,860,000 9,945,400 0.7734 652.2 643.9 652.2 627.4 652.2 15,578 638.41 3.95%
2005-09-28 0 0.760 0.750 0.760 0.750 0.760 952,000 722,720 0.7592 627.4 619.1 627.4 619.1 627.4 1,153 626.69 0.00%
2005-09-27 0 0.760 0.750 0.760 0.740 0.770 6,338,000 4,749,560 0.7494 627.4 619.1 627.4 610.9 635.6 7,678 618.62 1.33%
2005-09-26 0 0.750 0.740 0.750 0.730 0.750 3,978,000 2,947,820 0.7410 619.1 610.9 619.1 602.6 619.1 4,819 611.73 0.00%
2005-09-23 0 0.750 0.740 0.750 0.740 0.760 7,502,000 5,570,180 0.7425 619.1 610.9 619.1 610.9 627.4 9,088 612.93 -1.32%
2005-09-22 0 0.760 0.750 0.760 0.740 0.770 4,268,000 3,208,980 0.7519 627.4 619.1 627.4 610.9 635.6 5,170 620.67 -1.30%
2005-09-21 0 0.770 0.760 0.770 0.760 0.770 4,776,000 3,666,500 0.7677 635.6 627.4 635.6 627.4 635.6 5,786 633.74 0.00%
2005-09-20 0 0.770 0.760 0.770 0.760 0.780 3,730,000 2,864,320 0.7679 635.6 627.4 635.6 627.4 643.9 4,518 633.92 0.00%
2005-09-16 0 0.770 0.760 0.770 0.760 0.770 2,424,000 1,844,140 0.7608 635.6 627.4 635.6 627.4 635.6 2,936 628.03 0.00%
2005-09-15 0 0.770 0.760 0.770 0.760 0.790 11,428,000 8,773,000 0.7677 635.6 627.4 635.6 627.4 652.2 13,844 633.72 -2.53%
2005-09-14 0 0.790 0.780 0.790 0.780 0.810 11,040,000 8,745,400 0.7922 652.2 643.9 652.2 643.9 668.7 13,374 653.93 -1.25%
2005-09-13 0 0.800 0.790 0.800 0.790 0.830 70,346,800 57,567,024 0.8183 660.4 652.2 660.4 652.2 685.2 85,216 675.54 1.27%
2005-09-12 0 0.790 0.790 0.800 0.790 0.800 4,194,000 3,343,800 0.7973 652.2 652.2 660.4 652.2 660.4 5,081 658.16 -1.25%
2005-09-09 0 0.800 0.790 0.800 0.790 0.800 8,394,000 6,694,460 0.7975 660.4 652.2 660.4 652.2 660.4 10,168 658.37 0.00%
2005-09-08 0 0.800 0.790 0.800 0.790 0.810 6,276,000 5,027,540 0.8011 660.4 652.2 660.4 652.2 668.7 7,603 661.29 -1.23%
2005-09-07 0 0.810 0.800 0.810 0.780 0.810 35,630,000 28,421,760 0.7977 668.7 660.4 668.7 643.9 668.7 43,161 658.50 2.53%
2005-09-06 0 0.790 0.780 0.790 0.780 0.790 6,162,000 4,834,360 0.7845 652.2 643.9 652.2 643.9 652.2 7,465 647.65 0.00%
2005-09-05 0 0.790 0.780 0.790 0.770 0.790 9,176,000 7,122,560 0.7762 652.2 643.9 652.2 635.6 652.2 11,116 640.77 2.60%
2005-09-02 0 0.770 0.760 0.770 0.760 0.770 3,158,000 2,420,080 0.7663 635.6 627.4 635.6 627.4 635.6 3,826 632.61 0.00%
2005-09-01 0 0.770 0.760 0.770 0.770 0.780 12,676,000 9,829,440 0.7754 635.6 627.4 635.6 635.6 643.9 15,355 640.13 -1.28%
2005-08-31 0 0.780 0.780 0.790 0.770 0.790 4,890,000 3,811,180 0.7794 643.9 643.9 652.2 635.6 652.2 5,924 643.39 -1.27%
2005-08-30 0 0.790 0.780 0.790 0.770 0.790 7,864,000 6,130,480 0.7796 652.2 643.9 652.2 635.6 652.2 9,526 643.53 1.28%
2005-08-29 0 0.780 0.770 0.780 0.770 0.780 16,394,000 12,634,680 0.7707 643.9 635.6 643.9 635.6 643.9 19,859 636.21 0.00%
2005-08-26 0 0.780 0.770 0.780 0.760 0.780 9,120,000 7,019,360 0.7697 643.9 635.6 643.9 627.4 643.9 11,048 635.37 2.63%
2005-08-25 0 0.760 0.760 0.770 0.760 0.770 10,198,000 7,761,080 0.7610 627.4 627.4 635.6 627.4 635.6 12,354 628.24 -2.56%
2005-08-24 0 0.780 0.770 0.780 0.760 0.780 3,532,000 2,721,900 0.7706 643.9 635.6 643.9 627.4 643.9 4,279 636.17 0.00%
2005-08-23 0 0.780 0.770 0.780 0.770 0.790 7,810,000 6,079,200 0.7784 643.9 635.6 643.9 635.6 652.2 9,461 642.56 -1.27%
2005-08-22 0 0.790 0.780 0.790 0.770 0.790 6,658,000 5,194,340 0.7802 652.2 643.9 652.2 635.6 652.2 8,065 644.03 1.28%
2005-08-19 0 0.780 0.770 0.780 0.750 0.780 7,292,000 5,599,220 0.7679 643.9 635.6 643.9 619.1 643.9 8,833 633.87 1.30%
2005-08-18 0 0.770 0.760 0.770 0.750 0.770 14,794,000 11,239,320 0.7597 635.6 627.4 635.6 619.1 635.6 17,921 627.16 0.00%
2005-08-17 0 0.770 0.760 0.770 0.760 0.770 2,338,000 1,792,160 0.7665 635.6 627.4 635.6 627.4 635.6 2,832 632.78 -1.28%
2005-08-16 0 0.780 0.770 0.780 0.760 0.780 5,376,000 4,140,540 0.7702 643.9 635.6 643.9 627.4 643.9 6,512 635.80 0.00%
2005-08-15 0 0.780 0.770 0.780 0.760 0.780 5,972,000 4,611,840 0.7722 643.9 635.6 643.9 627.4 643.9 7,234 637.49 0.00%
2005-08-12 0 0.780 0.770 0.780 0.750 0.780 35,570,000 27,371,820 0.7695 643.9 635.6 643.9 619.1 643.9 43,089 635.24 -1.27%
2005-08-11 0 0.790 0.780 0.790 0.780 0.790 6,214,000 4,896,520 0.7880 652.2 643.9 652.2 643.9 652.2 7,527 650.48 0.00%
2005-08-10 0 0.790 0.780 0.790 0.760 0.790 13,734,800 10,616,132 0.7729 652.2 643.9 652.2 627.4 652.2 16,638 638.06 1.28%
2005-08-09 0 0.780 0.770 0.780 0.770 0.830 28,336,000 22,832,480 0.8058 643.9 635.6 643.9 635.6 685.2 34,326 665.17 -3.70%
2005-08-08 0 0.810 0.800 0.810 0.770 0.820 29,484,000 23,575,620 0.7996 668.7 660.4 668.7 635.6 676.9 35,716 660.08 5.19%
2005-08-05 0 0.770 0.760 0.770 0.750 0.770 9,206,000 6,998,680 0.7602 635.6 627.4 635.6 619.1 635.6 11,152 627.58 1.32%
2005-08-04 0 0.760 0.750 0.760 0.740 0.760 6,979,200 5,245,100 0.7515 627.4 619.1 627.4 610.9 627.4 8,454 620.40 1.33%
2005-08-03 0 0.750 0.740 0.750 0.720 0.750 6,932,000 5,118,860 0.7384 619.1 610.9 619.1 594.4 619.1 8,397 609.59 2.74%
2005-08-02 0 0.730 0.720 0.730 0.710 0.730 4,340,000 3,113,420 0.7174 602.6 594.4 602.6 586.1 602.6 5,257 592.20 1.39%
2005-08-01 0 0.720 0.710 0.720 0.710 0.720 3,493,200 2,483,444 0.7109 594.4 586.1 594.4 586.1 594.4 4,232 586.88 0.00%
2005-07-29 0 0.720 0.710 0.720 0.720 0.730 7,088,000 5,113,860 0.7215 594.4 586.1 594.4 594.4 602.6 8,586 595.59 -1.37%
2005-07-28 0 0.730 0.720 0.730 0.710 0.730 6,488,000 4,670,660 0.7199 602.6 594.4 602.6 586.1 602.6 7,859 594.28 1.39%
2005-07-27 0 0.720 0.710 0.720 0.710 0.720 2,460,000 1,751,540 0.7120 594.4 586.1 594.4 586.1 594.4 2,980 587.77 0.00%
2005-07-26 0 0.720 0.710 0.720 0.710 0.730 6,804,000 4,846,600 0.7123 594.4 586.1 594.4 586.1 602.6 8,242 588.02 -2.70%
2005-07-25 0 0.740 0.730 0.740 0.730 0.750 8,270,000 6,085,480 0.7359 610.9 602.6 610.9 602.6 619.1 10,018 607.45 -1.33%
2005-07-22 0 0.750 0.740 0.750 0.730 0.750 6,284,000 4,660,000 0.7416 619.1 610.9 619.1 602.6 619.1 7,612 612.17 -1.32%
2005-07-21 0 0.760 0.750 0.760 0.740 0.770 22,208,000 16,690,280 0.7515 627.4 619.1 627.4 610.9 635.6 26,902 620.40 0.00%
2005-07-20 0 0.760 0.750 0.760 0.740 0.770 13,082,000 9,913,980 0.7578 627.4 619.1 627.4 610.9 635.6 15,847 625.60 1.33%
2005-07-19 0 0.750 0.740 0.750 0.730 0.760 10,298,000 7,680,040 0.7458 619.1 610.9 619.1 602.6 627.4 12,475 615.65 -1.32%
2005-07-18 0 0.760 0.750 0.760 0.730 0.760 16,310,000 12,111,700 0.7426 627.4 619.1 627.4 602.6 627.4 19,758 613.02 2.70%
2005-07-15 0 0.740 0.730 0.740 0.710 0.740 10,028,000 7,284,480 0.7264 610.9 602.6 610.9 586.1 610.9 12,148 599.66 2.78%
2005-07-14 0 0.720 0.710 0.720 0.710 0.720 8,074,000 5,793,540 0.7176 594.4 586.1 594.4 586.1 594.4 9,781 592.35 0.00%
2005-07-13 0 0.720 0.710 0.720 0.700 0.720 13,807,200 9,797,244 0.7096 594.4 586.1 594.4 577.9 594.4 16,726 585.76 0.00%
2005-07-12 0 0.720 0.710 0.720 0.690 0.720 13,208,000 9,300,980 0.7042 594.4 586.1 594.4 569.6 594.4 16,000 581.32 2.86%
2005-07-11 0 0.700 0.690 0.700 0.690 0.710 4,226,000 2,954,440 0.6991 577.9 569.6 577.9 569.6 586.1 5,119 577.12 0.00%
2005-07-08 0 0.700 0.700 0.710 0.690 0.720 9,060,000 6,318,400 0.6974 577.9 577.9 586.1 569.6 594.4 10,975 575.70 -1.41%
2005-07-07 0 0.710 0.710 0.720 0.710 0.740 5,028,000 3,617,980 0.7196 586.1 586.1 594.4 586.1 610.9 6,091 594.01 -4.05%
2005-07-06 0 0.740 0.730 0.740 0.730 0.750 7,572,000 5,581,200 0.7371 610.9 602.6 610.9 602.6 619.1 9,173 608.47 -1.33%
2005-07-05 0 0.750 0.740 0.750 0.750 0.760 3,620,000 2,732,860 0.7549 619.1 610.9 619.1 619.1 627.4 4,385 623.20 -1.32%
2005-07-04 0 0.760 0.750 0.760 0.750 0.760 1,596,000 1,211,320 0.7590 627.4 619.1 627.4 619.1 627.4 1,933 626.54 1.33%
2005-06-30 0 0.750 0.750 0.760 0.740 0.770 26,600,000 19,966,760 0.7506 619.1 619.1 627.4 610.9 635.6 32,223 619.65 -1.32%
2005-06-29 0 0.760 0.750 0.760 0.740 0.770 16,324,000 12,293,760 0.7531 627.4 619.1 627.4 610.9 635.6 19,775 621.70 -1.30%
2005-06-28 0 0.770 0.760 0.770 0.760 0.780 8,960,000 6,893,540 0.7694 635.6 627.4 635.6 627.4 643.9 10,854 635.12 -1.28%
2005-06-27 0 0.780 0.770 0.780 0.770 0.790 10,196,000 7,956,200 0.7803 643.9 635.6 643.9 635.6 652.2 12,351 644.16 0.00%
2005-06-24 0 0.780 0.770 0.780 0.770 0.790 14,331,200 11,083,236 0.7734 643.9 635.6 643.9 635.6 652.2 17,360 638.42 -1.27%
2005-06-23 0 0.790 0.780 0.790 0.780 0.800 8,436,000 6,684,160 0.7923 652.2 643.9 652.2 643.9 660.4 10,219 654.08 -1.25%
2005-06-22 0 0.800 0.790 0.800 0.790 0.800 7,372,000 5,833,020 0.7912 660.4 652.2 660.4 652.2 660.4 8,930 653.17 0.00%
2005-06-21 0 0.800 0.790 0.800 0.790 0.810 3,830,000 3,063,500 0.7999 660.4 652.2 660.4 652.2 668.7 4,640 660.30 -1.23%
2005-06-20 0 0.810 0.800 0.810 0.800 0.820 7,079,600 5,722,512 0.8083 668.7 660.4 668.7 660.4 676.9 8,576 667.27 0.00%
2005-06-17 0 0.810 0.800 0.810 0.800 0.810 4,628,400 3,708,404 0.8012 668.7 660.4 668.7 660.4 668.7 5,607 661.42 0.00%
2005-06-16 0 0.810 0.800 0.810 0.790 0.810 24,430,000 19,419,440 0.7949 668.7 660.4 668.7 652.2 668.7 29,594 656.20 1.25%
2005-06-15 0 0.800 0.800 0.810 0.800 0.820 7,124,000 5,781,800 0.8116 660.4 660.4 668.7 660.4 676.9 8,630 669.98 -1.23%
2005-06-14 0 0.810 0.800 0.810 0.790 0.830 36,408,800 29,478,104 0.8096 668.7 660.4 668.7 652.2 685.2 44,105 668.37 2.53%
2005-06-13 0 0.790 0.780 0.790 0.780 0.800 2,758,000 2,174,660 0.7885 652.2 643.9 652.2 643.9 660.4 3,341 650.91 -1.25%
2005-06-10 0 0.800 0.790 0.800 0.790 0.810 6,493,000 5,182,640 0.7982 660.4 652.2 660.4 652.2 668.7 7,865 658.91 1.27%
2005-06-09 0 0.790 0.780 0.790 0.780 0.800 5,644,800 4,434,000 0.7855 652.2 643.9 652.2 643.9 660.4 6,838 648.44 -1.25%
2005-06-08 0 0.800 0.790 0.800 0.790 0.800 7,041,200 5,589,200 0.7938 660.4 652.2 660.4 652.2 660.4 8,530 655.28 0.00%
2005-06-07 0 0.800 0.790 0.800 0.790 0.810 13,288,000 10,634,160 0.8003 660.4 652.2 660.4 652.2 668.7 16,097 660.64 1.27%
2005-06-06 0 0.790 0.790 0.800 0.780 0.820 12,752,000 10,193,120 0.7993 652.2 652.2 660.4 643.9 676.9 15,447 659.86 -3.66%
2005-06-03 0 0.820 0.810 0.820 0.800 0.840 47,264,000 38,486,040 0.8143 676.9 668.7 676.9 660.4 693.4 57,255 672.19 2.81%
2005-06-02 0 0.840 0.830 0.840 0.830 0.850 21,514,400 18,023,344 0.8377 658.4 650.6 658.4 650.6 666.3 27,447 656.65 0.00%
2005-06-01 0 0.840 0.830 0.840 0.830 0.850 29,612,000 24,760,140 0.8362 658.4 650.6 658.4 650.6 666.3 37,778 655.41 0.00%
2005-05-31 0 0.840 0.830 0.840 0.810 0.850 54,658,000 45,454,080 0.8316 658.4 650.6 658.4 634.9 666.3 69,731 651.85 2.44%
2005-05-30 0 0.820 0.810 0.820 0.810 0.820 5,650,000 4,585,220 0.8115 642.7 634.9 642.7 634.9 642.7 7,208 636.12 0.00%
2005-05-27 0 0.820 0.810 0.820 0.810 0.830 17,770,000 14,454,300 0.8134 642.7 634.9 642.7 634.9 650.6 22,670 637.58 1.23%
2005-05-26 0 0.810 0.800 0.810 0.800 0.830 14,622,000 11,926,480 0.8157 634.9 627.1 634.9 627.1 650.6 18,654 639.34 -2.41%
2005-05-25 0 0.830 0.820 0.830 0.800 0.830 17,680,400 14,414,544 0.8153 650.6 642.7 650.6 627.1 650.6 22,556 639.05 3.75%
2005-05-24 0 0.800 0.800 0.810 0.780 0.810 13,544,000 10,729,820 0.7922 627.1 627.1 634.9 611.4 634.9 17,279 620.97 1.27%
2005-05-23 0 0.790 0.780 0.790 0.770 0.840 47,398,000 38,026,780 0.8023 619.2 611.4 619.2 603.6 658.4 60,469 628.86 -7.06%
2005-05-20 0 0.850 0.840 0.850 0.830 0.860 14,680,000 12,351,520 0.8414 666.3 658.4 666.3 650.6 674.1 18,728 659.51 -2.30%
2005-05-19 0 0.870 0.870 0.880 0.830 0.910 52,963,400 46,459,754 0.8772 681.9 681.9 689.8 650.6 713.3 67,569 687.59 -4.40%
2005-05-18 0 0.910 0.900 0.910 0.880 0.940 49,248,400 44,951,588 0.9128 713.3 705.5 713.3 689.8 736.8 62,830 715.45 1.11%
2005-05-17 0 0.900 0.890 0.900 0.880 0.910 28,945,200 25,785,020 0.8908 705.5 697.6 705.5 689.8 713.3 36,928 698.26 3.45%
2005-05-13 0 0.870 0.860 0.870 0.840 0.870 12,124,000 10,328,740 0.8519 681.9 674.1 681.9 658.4 681.9 15,467 667.77 2.35%
2005-05-12 0 0.850 0.840 0.850 0.830 0.860 21,620,000 18,271,820 0.8451 666.3 658.4 666.3 650.6 674.1 27,582 662.45 -1.16%
2005-05-11 0 0.860 0.850 0.860 0.820 0.890 70,470,400 60,545,392 0.8592 674.1 666.3 674.1 642.7 697.6 89,904 673.44 2.38%
2005-05-10 0 0.840 0.830 0.840 0.800 0.840 23,730,000 19,510,620 0.8222 658.4 650.6 658.4 627.1 658.4 30,274 644.47 1.20%
2005-05-09 0 0.830 0.830 0.840 0.820 0.840 24,710,000 20,570,880 0.8325 650.6 650.6 658.4 642.7 658.4 31,524 652.54 -1.19%
2005-05-06 0 0.840 0.830 0.840 0.790 0.850 38,678,000 31,749,420 0.8209 658.4 650.6 658.4 619.2 666.3 49,344 643.43 2.44%
2005-05-05 0 0.820 0.810 0.820 0.780 0.820 45,856,800 36,813,852 0.8028 642.7 634.9 642.7 611.4 642.7 58,503 629.27 6.49%
2005-05-04 0 0.770 0.770 0.780 0.740 0.780 40,510,000 31,034,860 0.7661 603.6 603.6 611.4 580.0 611.4 51,682 600.50 4.05%
2005-05-03 0 0.740 0.730 0.740 0.710 0.740 16,446,000 11,907,180 0.7240 580.0 572.2 580.0 556.5 580.0 20,981 567.51 2.78%
2005-04-29 0 0.720 0.710 0.720 0.710 0.730 10,900,000 7,822,420 0.7177 564.4 556.5 564.4 556.5 572.2 13,906 562.52 -1.37%
2005-04-28 0 0.730 0.720 0.730 0.720 0.750 14,480,000 10,613,480 0.7330 572.2 564.4 572.2 564.4 587.9 18,473 574.53 -1.35%
2005-04-27 0 0.740 0.730 0.740 0.720 0.750 51,556,000 38,052,220 0.7381 580.0 572.2 580.0 564.4 587.9 65,774 578.53 2.78%
2005-04-26 0 0.720 0.710 0.720 0.690 0.730 41,750,500 29,428,165 0.7049 564.4 556.5 564.4 540.8 572.2 53,264 552.49 7.46%
2005-04-25 0 0.670 0.660 0.670 0.650 0.680 8,035,200 5,320,272 0.6621 525.2 517.3 525.2 509.5 533.0 10,251 519.00 3.08%
2005-04-22 0 0.650 0.640 0.650 0.650 0.660 2,608,000 1,701,100 0.6523 509.5 501.7 509.5 509.5 517.3 3,327 511.27 -1.52%
2005-04-21 0 0.660 0.650 0.660 0.650 0.660 2,268,000 1,478,100 0.6517 517.3 509.5 517.3 509.5 517.3 2,893 510.84 0.00%
2005-04-20 0 0.660 0.650 0.660 0.650 0.660 1,914,000 1,254,640 0.6555 517.3 509.5 517.3 509.5 517.3 2,442 513.81 0.00%
2005-04-19 0 0.660 0.660 0.670 0.650 0.670 2,910,000 1,913,880 0.6577 517.3 517.3 525.2 509.5 525.2 3,712 515.52 0.00%
2005-04-18 0 0.660 0.650 0.660 0.650 0.670 7,578,000 4,944,400 0.6525 517.3 509.5 517.3 509.5 525.2 9,668 511.43 -1.49%
2005-04-15 0 0.670 0.660 0.670 0.660 0.670 5,238,000 3,461,800 0.6609 525.2 517.3 525.2 517.3 525.2 6,682 518.04 0.00%
2005-04-14 0 0.670 0.660 0.670 0.660 0.670 4,008,000 2,655,960 0.6627 525.2 517.3 525.2 517.3 525.2 5,113 519.42 1.52%
2005-04-13 0 0.660 0.670 0.680 0.660 0.680 4,269,600 2,857,228 0.6692 517.3 525.2 533.0 517.3 533.0 5,447 524.55 -1.49%
2005-04-12 0 0.670 0.660 0.670 0.660 0.680 4,206,000 2,812,580 0.6687 525.2 517.3 525.2 517.3 533.0 5,366 524.16 0.00%
2005-04-11 0 0.670 0.660 0.680 0.650 0.680 4,596,000 3,069,220 0.6678 525.2 517.3 533.0 509.5 533.0 5,863 523.45 0.00%
2005-04-08 0 0.670 0.660 0.670 0.650 0.670 3,514,000 2,315,040 0.6588 525.2 517.3 525.2 509.5 525.2 4,483 516.40 1.52%
2005-04-07 0 0.660 0.650 0.660 0.650 0.670 3,782,000 2,484,380 0.6569 517.3 509.5 517.3 509.5 525.2 4,825 514.90 0.00%
2005-04-06 0 0.660 0.660 0.670 0.660 0.670 3,884,000 2,569,360 0.6615 517.3 517.3 525.2 517.3 525.2 4,955 518.53 -1.49%
2005-04-04 0 0.670 0.660 0.670 0.660 0.680 4,068,000 2,710,080 0.6662 525.2 517.3 525.2 517.3 533.0 5,190 522.19 -1.47%
2005-04-01 0 0.680 0.660 0.680 0.660 0.680 966,000 647,060 0.6698 533.0 517.3 533.0 517.3 533.0 1,232 525.04 1.49%
2005-03-31 0 0.670 0.670 0.680 0.660 0.690 5,300,800 3,574,332 0.6743 525.2 525.2 533.0 517.3 540.8 6,763 528.54 -1.47%
2005-03-30 0 0.680 0.680 0.690 0.670 0.690 6,150,000 4,188,200 0.6810 533.0 533.0 540.8 525.2 540.8 7,846 533.80 1.49%
2005-03-29 0 0.670 0.670 0.680 0.670 0.690 2,894,000 1,970,840 0.6810 525.2 525.2 533.0 525.2 540.8 3,692 533.80 -2.90%
2005-03-24 0 0.690 0.680 0.690 0.650 0.690 9,088,000 6,064,960 0.6674 540.8 533.0 540.8 509.5 540.8 11,594 523.10 4.55%
2005-03-23 0 0.660 0.650 0.660 0.650 0.680 2,950,000 1,946,560 0.6599 517.3 509.5 517.3 509.5 533.0 3,764 517.22 -2.94%
2005-03-22 0 0.680 0.670 0.680 0.670 0.690 7,436,000 5,088,100 0.6843 533.0 525.2 533.0 525.2 540.8 9,487 536.34 -1.45%
2005-03-21 0 0.690 0.690 0.700 0.690 0.710 5,704,800 3,973,060 0.6964 540.8 540.8 548.7 540.8 556.5 7,278 545.90 1.47%
2005-03-18 0 0.680 0.680 0.690 0.680 0.700 7,676,000 5,275,320 0.6872 533.0 533.0 540.8 533.0 548.7 9,793 538.69 0.00%
2005-03-17 0 0.680 0.670 0.680 0.670 0.700 6,700,000 4,573,380 0.6826 533.0 525.2 533.0 525.2 548.7 8,548 535.04 -2.86%
2005-03-16 0 0.700 0.690 0.700 0.680 0.720 28,242,000 19,850,100 0.7029 548.7 540.8 548.7 533.0 564.4 36,030 550.93 1.45%
2005-03-15 0 0.690 0.680 0.690 0.650 0.690 17,476,000 11,771,480 0.6736 540.8 533.0 540.8 509.5 540.8 22,295 527.98 6.15%
2005-03-14 0 0.650 0.640 0.650 0.640 0.650 1,374,000 890,680 0.6482 509.5 501.7 509.5 501.7 509.5 1,753 508.11 0.00%
2005-03-11 0 0.650 0.650 0.660 0.650 0.650 974,400 633,348 0.6500 509.5 509.5 517.3 509.5 509.5 1,243 509.49 0.00%
2005-03-10 0 0.650 0.640 0.650 0.640 0.650 1,100,000 712,556 0.6478 509.5 501.7 509.5 501.7 509.5 1,403 507.75 -1.52%
2005-03-09 0 0.660 0.650 0.660 0.650 0.660 1,532,000 997,700 0.6512 517.3 509.5 517.3 509.5 517.3 1,954 510.47 0.00%
2005-03-08 0 0.660 0.650 0.660 0.640 0.660 1,872,000 1,216,360 0.6498 517.3 509.5 517.3 501.7 517.3 2,388 509.31 1.54%
2005-03-07 0 0.650 0.640 0.650 0.640 0.660 2,208,000 1,431,340 0.6483 509.5 501.7 509.5 501.7 517.3 2,817 508.12 0.00%
2005-03-04 0 0.650 0.640 0.650 0.640 0.650 6,554,000 4,196,800 0.6403 509.5 501.7 509.5 501.7 509.5 8,361 501.92 0.00%
2005-03-03 0 0.650 0.640 0.650 0.640 0.660 2,156,000 1,399,780 0.6492 509.5 501.7 509.5 501.7 517.3 2,751 508.91 0.00%
2005-03-02 0 0.650 0.640 0.650 0.640 0.650 1,188,800 763,900 0.6426 509.5 501.7 509.5 501.7 509.5 1,517 503.68 0.00%
2005-03-01 0 0.650 0.650 0.660 0.640 0.660 1,906,000 1,238,340 0.6497 509.5 509.5 517.3 501.7 517.3 2,432 509.26 -1.52%
2005-02-28 0 0.660 0.650 0.660 0.650 0.670 1,012,800 662,228 0.6539 517.3 509.5 517.3 509.5 525.2 1,292 512.52 0.00%
2005-02-25 0 0.660 0.650 0.660 0.650 0.670 4,206,000 2,775,900 0.6600 517.3 509.5 517.3 509.5 525.2 5,366 517.32 1.54%
2005-02-24 0 0.650 0.650 0.660 0.650 0.660 3,586,400 2,340,164 0.6525 509.5 509.5 517.3 509.5 517.3 4,575 511.46 1.56%
2005-02-23 0 0.640 0.640 0.650 0.640 0.650 1,970,000 1,264,000 0.6416 501.7 501.7 509.5 501.7 509.5 2,513 502.93 -1.54%
2005-02-22 0 0.650 0.640 0.650 0.640 0.650 1,428,000 919,580 0.6440 509.5 501.7 509.5 501.7 509.5 1,822 504.76 -1.52%
2005-02-21 0 0.660 0.650 0.660 0.640 0.660 2,538,000 1,651,400 0.6507 517.3 509.5 517.3 501.7 517.3 3,238 510.02 0.00%
2005-02-18 0 0.660 0.650 0.660 0.650 0.660 1,042,000 681,160 0.6537 517.3 509.5 517.3 509.5 517.3 1,329 512.40 0.00%
2005-02-17 0 0.660 0.650 0.660 0.660 0.680 8,872,000 5,906,980 0.6658 517.3 509.5 517.3 517.3 533.0 11,319 521.88 -1.49%
2005-02-16 0 0.670 0.660 0.670 0.630 0.670 10,594,000 6,885,100 0.6499 525.2 517.3 525.2 493.8 525.2 13,516 509.42 4.69%
2005-02-15 0 0.640 0.630 0.640 0.630 0.640 1,232,000 780,180 0.6333 501.7 493.8 501.7 493.8 501.7 1,572 496.38 0.00%
2005-02-14 0 0.640 0.630 0.640 0.620 0.640 3,962,000 2,501,680 0.6314 501.7 493.8 501.7 486.0 501.7 5,055 494.93 1.59%
2005-02-08 0 0.630 0.630 0.640 0.620 0.630 2,562,000 1,613,760 0.6299 493.8 493.8 501.7 486.0 493.8 3,269 493.73 0.00%
2005-02-07 0 0.630 0.620 0.630 0.620 0.630 3,160,000 1,982,720 0.6274 493.8 486.0 493.8 486.0 493.8 4,031 491.81 0.00%
2005-02-04 0 0.630 0.620 0.630 0.620 0.630 1,556,000 971,780 0.6245 493.8 486.0 493.8 486.0 493.8 1,985 489.54 0.00%
2005-02-03 0 0.630 0.620 0.630 0.620 0.630 848,000 531,880 0.6272 493.8 486.0 493.8 486.0 493.8 1,082 491.64 0.00%
2005-02-02 0 0.630 0.620 0.630 0.620 0.630 1,026,000 638,220 0.6220 493.8 486.0 493.8 486.0 493.8 1,309 487.58 0.00%
2005-02-01 0 0.630 0.620 0.630 0.620 0.640 2,168,000 1,368,100 0.6310 493.8 486.0 493.8 486.0 501.7 2,766 494.64 -1.56%
2005-01-31 0 0.640 0.630 0.640 0.620 0.640 2,248,000 1,418,300 0.6309 501.7 493.8 501.7 486.0 501.7 2,868 494.54 1.59%
2005-01-28 0 0.630 0.620 0.640 0.630 0.640 3,818,000 2,405,360 0.6300 493.8 486.0 501.7 493.8 501.7 4,871 493.82 0.00%
2005-01-27 0 0.630 0.630 0.640 0.620 0.630 1,506,000 946,920 0.6288 493.8 493.8 501.7 486.0 493.8 1,921 492.85 0.00%
2005-01-26 0 0.630 0.620 0.630 0.620 0.640 2,024,800 1,277,504 0.6309 493.8 486.0 493.8 486.0 501.7 2,583 494.55 -1.56%
2005-01-25 0 0.640 0.620 0.640 0.620 0.640 3,022,000 1,903,500 0.6299 501.7 486.0 501.7 486.0 501.7 3,855 493.72 1.59%
2005-01-24 0 0.630 0.620 0.630 0.620 0.640 3,502,000 2,207,860 0.6305 493.8 486.0 493.8 486.0 501.7 4,468 494.18 -1.56%
2005-01-21 0 0.640 0.620 0.640 0.620 0.640 4,386,800 2,768,744 0.6312 501.7 486.0 501.7 486.0 501.7 5,597 494.72 0.00%
2005-01-20 0 0.640 0.630 0.640 0.620 0.640 2,202,000 1,392,200 0.6322 501.7 493.8 501.7 486.0 501.7 2,809 495.58 0.00%
2005-01-19 0 0.640 0.630 0.640 0.630 0.640 2,294,000 1,450,820 0.6324 501.7 493.8 501.7 493.8 501.7 2,927 495.73 0.00%
2005-01-18 0 0.640 0.630 0.640 0.620 0.640 1,265,200 797,224 0.6301 501.7 493.8 501.7 486.0 501.7 1,614 493.91 0.00%
2005-01-17 0 0.640 0.630 0.640 0.620 0.640 1,888,000 1,191,860 0.6313 501.7 493.8 501.7 486.0 501.7 2,409 494.82 1.59%
2005-01-14 0 0.630 0.620 0.630 0.630 0.640 3,002,000 1,893,760 0.6308 493.8 486.0 493.8 493.8 501.7 3,830 494.47 -1.56%
2005-01-13 0 0.640 0.630 0.640 0.630 0.650 13,298,000 8,424,940 0.6335 501.7 493.8 501.7 493.8 509.5 16,965 496.60 -1.54%
2005-01-12 0 0.650 0.640 0.650 0.640 0.650 6,062,000 3,924,800 0.6474 509.5 501.7 509.5 501.7 509.5 7,734 507.49 0.00%
2005-01-11 0 0.650 0.640 0.650 0.620 0.650 9,908,800 6,361,120 0.6420 509.5 501.7 509.5 486.0 509.5 12,641 503.20 4.84%
2005-01-10 0 0.620 0.610 0.620 0.610 0.630 6,538,000 4,005,880 0.6127 486.0 478.1 486.0 478.1 493.8 8,341 480.26 -1.59%
2005-01-07 0 0.630 0.620 0.630 0.610 0.640 8,174,000 5,125,680 0.6271 493.8 486.0 493.8 478.1 501.7 10,428 491.52 -1.56%
2005-01-06 0 0.640 0.630 0.640 0.630 0.640 1,724,000 1,091,520 0.6331 501.7 493.8 501.7 493.8 501.7 2,199 496.27 0.00%
2005-01-05 0 0.640 0.630 0.640 0.630 0.640 3,632,000 2,318,300 0.6383 501.7 493.8 501.7 493.8 501.7 4,634 500.32 -1.54%
2005-01-04 0 0.650 0.640 0.650 0.630 0.650 3,132,000 2,004,180 0.6399 509.5 501.7 509.5 493.8 509.5 3,996 501.58 0.00%
2005-01-03 0 0.650 0.640 0.650 0.640 0.650 3,942,000 2,525,880 0.6408 509.5 501.7 509.5 501.7 509.5 5,029 502.25 0.00%
2004-12-31 0 0.650 0.640 0.650 0.640 0.650 1,874,000 1,201,220 0.6410 509.5 501.7 509.5 501.7 509.5 2,391 502.43 0.00%
2004-12-30 0 0.650 0.640 0.650 0.640 0.650 4,206,000 2,703,840 0.6429 509.5 501.7 509.5 501.7 509.5 5,366 503.89 1.56%
2004-12-29 0 0.640 0.640 0.650 0.640 0.650 4,719,200 3,020,280 0.6400 501.7 501.7 509.5 501.7 509.5 6,021 501.66 -1.54%
2004-12-28 0 0.650 0.640 0.650 0.640 0.650 1,148,000 735,760 0.6409 509.5 501.7 509.5 501.7 509.5 1,465 502.37 0.00%
2004-12-24 0 0.650 0.640 0.650 0.630 0.650 882,000 568,360 0.6444 509.5 501.7 509.5 493.8 509.5 1,125 505.10 0.00%
2004-12-23 0 0.650 0.640 0.650 0.630 0.650 3,942,800 2,524,200 0.6402 509.5 501.7 509.5 493.8 509.5 5,030 501.82 0.00%
2004-12-22 0 0.650 0.640 0.650 0.630 0.650 13,120,000 8,355,280 0.6368 509.5 501.7 509.5 493.8 509.5 16,738 499.18 0.00%
2004-12-21 0 0.650 0.640 0.650 0.640 0.660 4,048,000 2,645,820 0.6536 509.5 501.7 509.5 501.7 517.3 5,164 512.33 -1.52%
2004-12-20 0 0.660 0.650 0.660 0.640 0.680 10,262,000 6,718,340 0.6547 517.3 509.5 517.3 501.7 533.0 13,092 513.16 1.54%
2004-12-17 0 0.650 0.640 0.650 0.630 0.650 4,173,600 2,664,688 0.6385 509.5 501.7 509.5 493.8 509.5 5,325 500.45 1.56%
2004-12-16 0 0.640 0.630 0.640 0.630 0.650 3,870,000 2,466,160 0.6373 501.7 493.8 501.7 493.8 509.5 4,937 499.50 -1.54%
2004-12-15 0 0.650 0.640 0.650 0.640 0.650 1,406,000 908,460 0.6461 509.5 501.7 509.5 501.7 509.5 1,794 506.46 0.00%
2004-12-14 0 0.650 0.640 0.650 0.640 0.650 1,386,000 894,500 0.6454 509.5 501.7 509.5 501.7 509.5 1,768 505.88 0.00%
2004-12-13 0 0.650 0.640 0.650 0.640 0.660 1,963,200 1,275,080 0.6495 509.5 501.7 509.5 501.7 517.3 2,505 509.10 -1.52%
2004-12-10 0 0.660 0.650 0.660 0.640 0.660 4,068,000 2,650,420 0.6515 517.3 509.5 517.3 501.7 517.3 5,190 510.69 0.00%
2004-12-09 0 0.660 0.650 0.660 0.640 0.660 5,964,000 3,903,780 0.6546 517.3 509.5 517.3 501.7 517.3 7,609 513.07 0.00%
2004-12-08 0 0.660 0.650 0.660 0.640 0.660 4,140,000 2,692,360 0.6503 517.3 509.5 517.3 501.7 517.3 5,282 509.75 1.54%
2004-12-07 0 0.650 0.640 0.650 0.640 0.650 2,948,000 1,913,100 0.6489 509.5 501.7 509.5 501.7 509.5 3,761 508.67 0.00%
2004-12-06 0 0.650 0.640 0.650 0.640 0.650 2,056,000 1,331,140 0.6474 509.5 501.7 509.5 501.7 509.5 2,623 507.49 -1.52%
2004-12-03 0 0.660 0.650 0.660 0.630 0.660 7,262,000 4,684,100 0.6450 517.3 509.5 517.3 493.8 517.3 9,265 505.59 1.54%
2004-12-02 0 0.650 0.640 0.650 0.640 0.660 2,366,000 1,538,800 0.6504 509.5 501.7 509.5 501.7 517.3 3,018 509.79 -1.52%
2004-12-01 0 0.660 0.650 0.660 0.640 0.660 4,396,000 2,861,080 0.6508 517.3 509.5 517.3 501.7 517.3 5,608 510.15 -1.49%
2004-11-30 0 0.670 0.660 0.670 0.650 0.670 2,753,600 1,821,932 0.6617 525.2 517.3 525.2 509.5 525.2 3,513 518.63 0.00%
2004-11-29 0 0.670 0.660 0.670 0.660 0.680 1,608,800 1,079,756 0.6712 525.2 517.3 525.2 517.3 533.0 2,052 526.08 0.00%
2004-11-26 0 0.670 0.660 0.670 0.660 0.680 3,428,000 2,290,720 0.6682 525.2 517.3 525.2 517.3 533.0 4,373 523.79 1.52%
2004-11-25 0 0.660 0.660 0.670 0.660 0.690 4,406,000 2,973,300 0.6748 517.3 517.3 525.2 517.3 540.8 5,621 528.96 -2.94%
2004-11-24 0 0.680 0.670 0.680 0.660 0.690 7,975,600 5,355,152 0.6714 533.0 525.2 533.0 517.3 540.8 10,175 526.30 4.62%
2004-11-23 0 0.650 0.650 0.660 0.650 0.670 5,796,800 3,808,376 0.6570 509.5 509.5 517.3 509.5 525.2 7,395 514.97 0.00%
2004-11-22 0 0.650 0.650 0.660 0.650 0.670 6,054,000 3,968,820 0.6556 509.5 509.5 517.3 509.5 525.2 7,724 513.86 -2.99%
2004-11-19 0 0.670 0.670 0.680 0.670 0.690 2,628,000 1,771,040 0.6739 525.2 525.2 533.0 525.2 540.8 3,353 528.24 -1.47%
2004-11-18 0 0.680 0.670 0.680 0.670 0.690 1,858,000 1,256,220 0.6761 533.0 525.2 533.0 525.2 540.8 2,370 529.96 0.00%
2004-11-17 0 0.680 0.680 0.690 0.670 0.700 4,233,200 2,872,016 0.6785 533.0 533.0 540.8 525.2 548.7 5,401 531.80 0.00%
2004-11-16 0 0.680 0.680 0.690 0.680 0.710 3,317,200 2,287,500 0.6896 533.0 533.0 540.8 533.0 556.5 4,232 540.53 -4.23%
2004-11-15 0 0.710 0.700 0.710 0.700 0.720 6,816,000 4,794,260 0.7034 556.5 548.7 556.5 548.7 564.4 8,696 551.34 0.00%
2004-11-12 0 0.710 0.700 0.710 0.700 0.720 6,686,000 4,708,480 0.7042 556.5 548.7 556.5 548.7 564.4 8,530 552.00 0.00%
2004-11-11 0 0.710 0.700 0.710 0.700 0.720 10,530,000 7,401,640 0.7029 556.5 548.7 556.5 548.7 564.4 13,434 550.97 1.43%
2004-11-10 0 0.700 0.690 0.700 0.670 0.710 13,668,000 9,467,640 0.6927 548.7 540.8 548.7 525.2 556.5 17,437 542.95 1.45%
2004-11-09 0 0.690 0.680 0.690 0.680 0.700 4,004,000 2,744,400 0.6854 540.8 533.0 540.8 533.0 548.7 5,108 537.25 -1.43%
2004-11-08 0 0.700 0.690 0.700 0.680 0.710 10,834,000 7,534,860 0.6955 548.7 540.8 548.7 533.0 556.5 13,822 545.15 -1.41%
2004-11-05 0 0.710 0.700 0.710 0.680 0.720 24,198,000 16,968,840 0.7012 556.5 548.7 556.5 533.0 564.4 30,871 549.67 2.90%
2004-11-04 0 0.690 0.680 0.690 0.650 0.700 17,812,800 12,101,120 0.6793 540.8 533.0 540.8 509.5 548.7 22,725 532.50 4.55%
2004-11-03 0 0.660 0.650 0.660 0.640 0.670 7,888,000 5,157,920 0.6539 517.3 509.5 517.3 501.7 525.2 10,063 512.55 0.00%
2004-11-02 0 0.660 0.650 0.660 0.640 0.670 8,104,000 5,296,260 0.6535 517.3 509.5 517.3 501.7 525.2 10,339 512.27 -1.49%
2004-11-01 0 0.670 0.660 0.670 0.650 0.680 9,488,000 6,286,420 0.6626 525.2 517.3 525.2 509.5 533.0 12,105 519.34 0.00%
2004-10-29 0 0.670 0.660 0.670 0.640 0.680 26,836,000 17,704,320 0.6597 525.2 517.3 525.2 501.7 533.0 34,237 517.12 3.08%
2004-10-28 0 0.650 0.640 0.650 0.600 0.650 30,010,000 18,838,220 0.6277 509.5 501.7 509.5 470.3 509.5 38,286 492.04 8.33%
2004-10-27 0 0.600 0.590 0.600 0.590 0.600 11,344,000 6,717,080 0.5921 470.3 462.5 470.3 462.5 470.3 14,472 464.13 1.69%
2004-10-26 0 0.590 0.580 0.590 0.580 0.610 11,246,000 6,671,900 0.5933 462.5 454.6 462.5 454.6 478.1 14,347 465.03 0.00%
2004-10-25 0 0.590 0.580 0.590 0.540 0.600 19,202,000 11,115,420 0.5789 462.5 454.6 462.5 423.3 470.3 24,497 453.74 7.27%
2004-10-21 0 0.550 0.540 0.550 0.540 0.550 1,312,000 708,980 0.5404 431.1 423.3 431.1 423.3 431.1 1,674 423.57 0.00%
2004-10-20 0 0.550 0.540 0.550 0.540 0.550 1,845,200 998,680 0.5412 431.1 423.3 431.1 423.3 431.1 2,354 424.24 0.00%
2004-10-19 0 0.550 0.540 0.550 0.540 0.550 1,752,000 955,980 0.5457 431.1 423.3 431.1 423.3 431.1 2,235 427.70 0.00%
2004-10-18 0 0.550 0.540 0.550 0.540 0.550 2,236,000 1,212,140 0.5421 431.1 423.3 431.1 423.3 431.1 2,853 424.92 -1.79%
2004-10-15 0 0.560 0.540 0.560 0.540 0.560 1,838,000 1,010,420 0.5497 438.9 423.3 438.9 423.3 438.9 2,345 430.91 0.00%
2004-10-14 0 0.560 0.550 0.560 0.540 0.560 2,802,000 1,546,720 0.5520 438.9 431.1 438.9 423.3 438.9 3,575 432.68 0.00%
2004-10-13 0 0.560 0.550 0.560 0.550 0.560 1,932,400 1,073,464 0.5555 438.9 431.1 438.9 431.1 438.9 2,465 435.43 -1.75%
2004-10-12 0 0.570 0.560 0.570 0.560 0.570 2,240,000 1,258,640 0.5619 446.8 438.9 446.8 438.9 446.8 2,858 440.43 0.00%
2004-10-11 0 0.570 0.550 0.570 0.550 0.570 2,185,200 1,223,712 0.5600 446.8 431.1 446.8 431.1 446.8 2,788 438.95 0.00%
2004-10-08 0 0.570 0.560 0.570 0.550 0.570 4,071,200 2,279,624 0.5599 446.8 438.9 446.8 431.1 446.8 5,194 438.90 0.00%
2004-10-07 0 0.570 0.560 0.570 0.560 0.580 6,650,000 3,783,780 0.5690 446.8 438.9 446.8 438.9 454.6 8,484 446.00 -1.72%
2004-10-06 0 0.580 0.570 0.580 0.530 0.580 9,504,000 5,359,000 0.5639 454.6 446.8 454.6 415.4 454.6 12,125 441.98 7.41%
2004-10-05 0 0.540 0.530 0.540 0.530 0.540 6,032,000 3,232,720 0.5359 423.3 415.4 423.3 415.4 423.3 7,695 420.08 0.00%
2004-10-04 0 0.540 0.530 0.540 0.510 0.560 16,448,400 8,852,956 0.5382 423.3 415.4 423.3 399.8 438.9 20,984 421.88 -3.57%
2004-09-30 0 0.560 0.560 0.570 0.560 0.580 5,232,800 2,943,956 0.5626 438.9 438.9 446.8 438.9 454.6 6,676 440.98 -1.75%
2004-09-28 0 0.570 0.560 0.570 0.540 0.570 12,296,000 6,843,620 0.5566 446.8 438.9 446.8 423.3 446.8 15,687 436.26 1.79%
2004-09-27 0 0.560 0.560 0.580 0.550 0.610 35,870,800 20,480,824 0.5710 438.9 438.9 454.6 431.1 478.1 45,763 447.54 -20.00%
2004-09-24 0 0.700 0.690 0.700 0.680 0.710 8,004,000 5,596,500 0.6992 548.7 540.8 548.7 533.0 556.5 10,211 548.07 2.94%
2004-09-23 0 0.680 0.670 0.680 0.660 0.680 5,704,000 3,833,940 0.6721 533.0 525.2 533.0 517.3 533.0 7,277 526.86 0.00%
2004-09-22 0 0.680 0.680 0.690 0.680 0.700 4,826,000 3,303,100 0.6844 533.0 533.0 540.8 533.0 548.7 6,157 536.49 -2.86%
2004-09-21 0 0.700 0.700 0.710 0.690 0.710 5,572,000 3,893,380 0.6987 548.7 548.7 556.5 540.8 556.5 7,109 547.70 -1.41%
2004-09-20 0 0.710 0.710 0.720 0.710 0.730 7,099,800 5,073,876 0.7147 556.5 556.5 564.4 556.5 572.2 9,058 560.17 0.00%
2004-09-17 0 0.710 0.710 0.720 0.700 0.720 6,712,000 4,760,140 0.7092 556.5 556.5 564.4 548.7 564.4 8,563 555.90 2.90%
2004-09-16 0 0.690 0.690 0.700 0.680 0.700 4,862,000 3,329,960 0.6849 540.8 540.8 548.7 533.0 548.7 6,203 536.85 1.47%
2004-09-15 0 0.680 0.670 0.680 0.670 0.690 5,336,000 3,621,720 0.6787 533.0 525.2 533.0 525.2 540.8 6,808 532.02 0.00%
2004-09-14 0 0.680 0.670 0.680 0.660 0.680 8,440,800 5,699,036 0.6752 533.0 525.2 533.0 517.3 533.0 10,769 529.23 1.49%
2004-09-13 0 0.670 0.670 0.680 0.670 0.680 5,112,000 3,427,200 0.6704 525.2 525.2 533.0 525.2 533.0 6,522 525.50 0.00%
2004-09-10 0 0.670 0.660 0.670 0.650 0.670 2,258,000 1,485,180 0.6577 525.2 517.3 525.2 509.5 525.2 2,881 515.56 1.52%
2004-09-09 0 0.660 0.650 0.660 0.640 0.660 2,916,000 1,896,740 0.6505 517.3 509.5 517.3 501.7 517.3 3,720 509.86 0.00%
2004-09-08 0 0.660 0.650 0.660 0.650 0.670 3,812,000 2,535,240 0.6651 517.3 509.5 517.3 509.5 525.2 4,863 521.31 -1.49%
2004-09-07 0 0.670 0.660 0.670 0.660 0.670 1,480,000 985,000 0.6655 525.2 517.3 525.2 517.3 525.2 1,888 521.68 0.00%
2004-09-06 0 0.670 0.660 0.680 0.670 0.680 1,784,000 1,200,580 0.6730 525.2 517.3 533.0 525.2 533.0 2,276 527.50 0.00%
2004-09-03 0 0.670 0.660 0.670 0.660 0.690 4,260,000 2,868,780 0.6734 525.2 517.3 525.2 517.3 540.8 5,435 527.85 -1.47%
2004-09-02 0 0.680 0.670 0.690 0.650 0.680 8,021,600 5,352,808 0.6673 533.0 525.2 540.8 509.5 533.0 10,234 523.05 4.62%
2004-09-01 0 0.650 0.650 0.660 0.650 0.660 1,574,000 1,024,400 0.6508 509.5 509.5 517.3 509.5 517.3 2,008 510.14 0.00%
2004-08-31 0 0.650 0.640 0.650 0.640 0.660 2,020,000 1,312,500 0.6498 509.5 501.7 509.5 501.7 517.3 2,577 509.30 0.00%
2004-08-30 0 0.650 0.650 0.660 0.650 0.660 910,000 593,000 0.6516 509.5 509.5 517.3 509.5 517.3 1,161 510.79 0.00%
2004-08-27 0 0.650 0.650 0.660 0.650 0.660 1,970,000 1,293,500 0.6566 509.5 509.5 517.3 509.5 517.3 2,513 514.67 -2.99%
2004-08-26 0 0.670 0.650 0.670 0.650 0.670 9,002,000 5,942,280 0.6601 525.2 509.5 525.2 509.5 525.2 11,485 517.42 0.00%
2004-08-25 0 0.670 0.660 0.670 0.650 0.670 6,418,000 4,214,060 0.6566 525.2 517.3 525.2 509.5 525.2 8,188 514.67 1.52%
2004-08-24 0 0.660 0.650 0.660 0.640 0.660 7,608,000 4,916,500 0.6462 517.3 509.5 517.3 501.7 517.3 9,706 506.54 3.13%
2004-08-23 0 0.640 0.630 0.650 0.630 0.650 2,858,000 1,829,000 0.6400 501.7 493.8 509.5 493.8 509.5 3,646 501.62 0.00%
2004-08-20 0 0.640 0.630 0.640 0.630 0.640 2,618,000 1,671,160 0.6383 501.7 493.8 501.7 493.8 501.7 3,340 500.35 -1.54%
2004-08-19 0 0.650 0.640 0.650 0.640 0.650 2,971,200 1,909,400 0.6426 509.5 501.7 509.5 501.7 509.5 3,791 503.72 0.00%
2004-08-18 0 0.650 0.640 0.650 0.640 0.650 1,800,000 1,158,920 0.6438 509.5 501.7 509.5 501.7 509.5 2,296 504.67 -1.52%
2004-08-17 0 0.660 0.640 0.660 0.640 0.660 1,812,000 1,178,640 0.6505 517.3 501.7 517.3 501.7 517.3 2,312 509.86 1.54%
2004-08-16 0 0.650 0.640 0.650 0.640 0.660 1,508,000 979,080 0.6493 509.5 501.7 509.5 501.7 517.3 1,924 508.91 -1.52%
2004-08-13 0 0.660 0.650 0.660 0.650 0.660 1,316,000 858,380 0.6523 517.3 509.5 517.3 509.5 517.3 1,679 511.27 0.00%
2004-08-12 0 0.660 0.660 0.670 0.650 0.670 2,318,000 1,523,660 0.6573 517.3 517.3 525.2 509.5 525.2 2,957 515.23 0.00%
2004-08-11 0 0.660 0.650 0.660 0.650 0.680 4,002,000 2,652,720 0.6628 517.3 509.5 517.3 509.5 533.0 5,106 519.57 -1.49%
2004-08-10 0 0.670 0.660 0.670 0.660 0.670 1,077,200 716,224 0.6649 525.2 517.3 525.2 517.3 525.2 1,374 521.17 -1.47%
2004-08-09 0 0.680 0.670 0.680 0.670 0.680 1,994,400 1,336,572 0.6702 533.0 525.2 533.0 525.2 533.0 2,544 525.30 0.00%
2004-08-06 0 0.680 0.680 0.690 0.670 0.680 3,326,000 2,261,660 0.6800 533.0 533.0 540.8 525.2 533.0 4,243 533.01 -1.45%
2004-08-05 0 0.690 0.680 0.690 0.680 0.690 2,130,000 1,461,540 0.6862 540.8 533.0 540.8 533.0 540.8 2,717 537.85 0.00%
2004-08-04 0 0.690 0.680 0.690 0.680 0.690 712,000 485,500 0.6819 540.8 533.0 540.8 533.0 540.8 908 534.49 0.00%
2004-08-03 0 0.690 0.680 0.690 0.680 0.710 6,002,000 4,138,580 0.6895 540.8 533.0 540.8 533.0 556.5 7,657 540.48 0.00%
2004-08-02 0 0.690 0.680 0.690 0.670 0.690 2,656,000 1,812,640 0.6825 540.8 533.0 540.8 525.2 540.8 3,388 534.95 0.00%
2004-07-30 0 0.690 0.680 0.690 0.680 0.700 1,646,000 1,138,180 0.6915 540.8 533.0 540.8 533.0 548.7 2,100 542.01 0.00%
2004-07-29 0 0.690 0.690 0.700 0.680 0.700 1,386,000 953,440 0.6879 540.8 540.8 548.7 533.0 548.7 1,768 539.21 0.00%
2004-07-28 0 0.690 0.680 0.700 0.680 0.700 1,862,400 1,284,616 0.6898 540.8 533.0 548.7 533.0 548.7 2,376 540.66 -1.43%
2004-07-27 0 0.700 0.680 0.700 0.680 0.700 3,220,000 2,221,180 0.6898 548.7 533.0 548.7 533.0 548.7 4,108 540.70 0.00%
2004-07-26 0 0.700 0.690 0.700 0.680 0.700 1,868,000 1,288,560 0.6898 548.7 540.8 548.7 533.0 548.7 2,383 540.70 0.00%
2004-07-23 0 0.700 0.690 0.700 0.680 0.700 3,804,000 2,624,000 0.6898 548.7 540.8 548.7 533.0 548.7 4,853 540.69 0.00%
2004-07-22 0 0.700 0.690 0.700 0.690 0.700 4,778,000 3,299,740 0.6906 548.7 540.8 548.7 540.8 548.7 6,096 541.33 -1.41%
2004-07-21 0 0.710 0.700 0.710 0.690 0.720 11,086,000 7,811,000 0.7046 556.5 548.7 556.5 540.8 564.4 14,143 552.28 0.00%
2004-07-20 0 0.710 0.700 0.710 0.690 0.710 4,272,000 2,997,000 0.7015 556.5 548.7 556.5 540.8 556.5 5,450 549.90 0.00%
2004-07-19 0 0.710 0.700 0.710 0.690 0.710 2,802,000 1,968,380 0.7025 556.5 548.7 556.5 540.8 556.5 3,575 550.64 0.00%
2004-07-16 0 0.710 0.710 0.720 0.680 0.710 4,498,638 3,143,361 0.6987 556.5 556.5 564.4 533.0 556.5 5,739 547.70 2.90%
2004-07-15 0 0.690 0.680 0.690 0.680 0.700 2,558,000 1,771,580 0.6926 540.8 533.0 540.8 533.0 548.7 3,263 542.86 -2.82%
2004-07-14 0 0.710 0.700 0.710 0.690 0.730 12,398,000 8,766,040 0.7071 556.5 548.7 556.5 540.8 572.2 15,817 554.22 -2.74%
2004-07-13 0 0.730 0.720 0.730 0.710 0.730 4,302,000 3,095,840 0.7196 572.2 564.4 572.2 556.5 572.2 5,488 564.07 -1.35%
2004-07-12 0 0.740 0.730 0.740 0.730 0.760 6,172,000 4,562,840 0.7393 580.0 572.2 580.0 572.2 595.7 7,874 579.48 -1.33%
2004-07-09 0 0.750 0.740 0.750 0.720 0.750 7,788,000 5,735,380 0.7364 587.9 580.0 587.9 564.4 587.9 9,936 577.25 1.35%
2004-07-08 0 0.740 0.720 0.740 0.730 0.770 17,768,000 13,209,180 0.7434 580.0 564.4 580.0 572.2 603.6 22,668 582.73 -2.63%
2004-07-07 0 0.760 0.750 0.760 0.720 0.770 20,881,200 15,624,080 0.7482 595.7 587.9 595.7 564.4 603.6 26,640 586.50 5.56%
2004-07-06 0 0.720 0.710 0.720 0.700 0.730 11,392,000 8,163,840 0.7166 564.4 556.5 564.4 548.7 572.2 14,534 561.72 0.00%
2004-07-05 0 0.720 0.710 0.720 0.690 0.720 7,892,000 5,587,540 0.7080 564.4 556.5 564.4 540.8 564.4 10,068 554.96 1.41%
2004-07-02 0 0.710 0.700 0.710 0.680 0.710 5,480,000 3,824,780 0.6980 556.5 548.7 556.5 533.0 556.5 6,991 547.08 1.43%
2004-06-30 0 0.700 0.700 0.710 0.700 0.730 17,115,200 12,184,364 0.7119 548.7 548.7 556.5 548.7 572.2 21,835 558.02 -1.41%
2004-06-29 0 0.710 0.700 0.710 0.690 0.720 6,212,000 4,356,960 0.7014 556.5 548.7 556.5 540.8 564.4 7,925 549.77 0.00%
2004-06-28 0 0.710 0.690 0.710 0.690 0.710 5,798,000 4,077,120 0.7032 556.5 540.8 556.5 540.8 556.5 7,397 551.19 1.43%
2004-06-25 0 0.700 0.690 0.700 0.680 0.710 8,424,000 5,821,220 0.6910 548.7 540.8 548.7 533.0 556.5 10,747 541.65 0.00%
2004-06-24 0 0.700 0.690 0.700 0.670 0.700 11,616,000 7,990,160 0.6879 548.7 540.8 548.7 525.2 548.7 14,819 539.17 2.94%
2004-06-23 0 0.680 0.670 0.680 0.650 0.680 9,784,000 6,471,380 0.6614 533.0 525.2 533.0 509.5 533.0 12,482 518.45 3.03%
2004-06-21 0 0.660 0.640 0.660 0.620 0.670 11,979,200 7,617,488 0.6359 517.3 501.7 517.3 486.0 525.2 15,283 498.44 0.00%
2004-06-18 0 0.660 0.650 0.660 0.620 0.690 22,032,000 14,135,700 0.6416 517.3 509.5 517.3 486.0 540.8 28,108 502.91 -4.35%
2004-06-17 0 0.690 0.680 0.690 0.680 0.740 20,444,000 14,413,160 0.7050 540.8 533.0 540.8 533.0 580.0 26,082 552.61 -6.76%
2004-06-16 0 0.740 0.730 0.740 0.730 0.760 5,932,000 4,387,600 0.7396 580.0 572.2 580.0 572.2 595.7 7,568 579.77 0.00%
2004-06-15 0 0.740 0.740 0.750 0.730 0.760 16,366,000 12,142,140 0.7419 580.0 580.0 587.9 572.2 595.7 20,879 581.54 0.00%
2004-06-14 0 0.740 0.730 0.740 0.720 0.770 17,324,000 12,834,680 0.7409 580.0 572.2 580.0 564.4 603.6 22,101 580.72 -3.90%
2004-06-11 0 0.770 0.760 0.770 0.750 0.790 16,694,000 12,809,140 0.7673 603.6 595.7 603.6 587.9 619.2 21,298 601.43 -2.53%
2004-06-10 0 0.790 0.780 0.790 0.760 0.800 20,268,000 15,845,140 0.7818 619.2 611.4 619.2 595.7 627.1 25,857 612.79 -1.25%
2004-06-09 0 0.800 0.790 0.800 0.730 0.810 35,742,000 27,807,040 0.7780 627.1 619.2 627.1 572.2 634.9 45,599 609.82 6.67%
2004-06-08 0 0.750 0.740 0.750 0.680 0.770 52,071,200 38,092,172 0.7315 587.9 580.0 587.9 533.0 603.6 66,431 573.41 10.29%
2004-06-07 0 0.680 0.680 0.690 0.620 0.680 20,544,000 13,579,200 0.6610 533.0 533.0 540.8 486.0 533.0 26,209 518.10 11.48%
2004-06-04 0 0.610 0.600 0.610 0.600 0.630 6,843,920 4,243,074 0.6200 478.1 470.3 478.1 470.3 493.8 8,731 485.96 -3.17%
2004-06-03 0 0.630 0.620 0.630 0.620 0.660 6,064,000 3,844,900 0.6341 493.8 486.0 493.8 486.0 517.3 7,736 497.00 -1.56%
2004-06-02 0 0.640 0.640 0.650 0.630 0.650 4,796,000 3,094,680 0.6453 501.7 501.7 509.5 493.8 509.5 6,119 505.78 3.23%
2004-06-01 0 0.620 0.620 0.630 0.620 0.660 19,777,000 12,628,980 0.6386 486.0 486.0 493.8 486.0 517.3 25,231 500.53 -6.06%
2004-05-31 0 0.660 0.660 0.670 0.660 0.680 10,432,000 7,001,820 0.6712 517.3 517.3 525.2 517.3 533.0 13,309 526.10 -2.94%
2004-05-28 0 0.680 0.670 0.680 0.660 0.680 16,332,000 10,997,000 0.6733 533.0 525.2 533.0 517.3 533.0 20,836 527.79 1.49%
2004-05-27 0 0.670 0.660 0.670 0.660 0.680 10,728,000 7,142,860 0.6658 525.2 517.3 525.2 517.3 533.0 13,686 521.89 1.52%
2004-05-25 0 0.660 0.650 0.660 0.640 0.660 2,678,800 1,745,300 0.6515 517.3 509.5 517.3 501.7 517.3 3,418 510.69 -1.49%
2004-05-24 0 0.670 0.660 0.670 0.640 0.680 4,906,000 3,257,580 0.6640 525.2 517.3 525.2 501.7 533.0 6,259 520.47 1.52%
2004-05-21 0 0.680 0.670 0.680 0.650 0.680 14,366,000 9,612,720 0.6691 517.3 509.7 517.3 494.5 517.3 18,883 509.06 3.03%
2004-05-20 0 0.660 0.650 0.660 0.640 0.660 7,295,200 4,760,540 0.6526 502.1 494.5 502.1 486.9 502.1 9,589 496.46 0.00%
2004-05-19 0 0.660 0.660 0.670 0.610 0.670 14,866,000 9,550,180 0.6424 502.1 502.1 509.7 464.1 509.7 19,540 488.74 10.00%
2004-05-18 0 0.600 0.590 0.600 0.570 0.620 7,572,000 4,480,220 0.5917 456.5 448.9 456.5 433.6 471.7 9,953 450.14 -1.64%
2004-05-17 0 0.610 0.610 0.620 0.600 0.680 8,097,200 5,039,372 0.6224 464.1 464.1 471.7 456.5 517.3 10,643 473.48 -11.59%
2004-05-14 0 0.690 0.680 0.700 0.680 0.760 9,550,000 6,843,980 0.7166 524.9 517.3 532.5 517.3 578.2 12,553 545.21 -8.00%
2004-05-13 0 0.750 0.740 0.750 0.740 0.780 5,798,000 4,382,240 0.7558 570.6 563.0 570.6 563.0 593.4 7,621 575.02 -2.60%
2004-05-12 0 0.770 0.770 0.780 0.770 0.790 4,901,200 3,815,228 0.7784 585.8 585.8 593.4 585.8 601.0 6,442 592.22 -2.53%
2004-05-11 0 0.790 0.780 0.790 0.770 0.790 7,666,000 5,981,580 0.7803 601.0 593.4 601.0 585.8 601.0 10,076 593.62 -1.25%
2004-05-10 0 0.800 0.780 0.800 0.780 0.820 5,472,000 4,361,660 0.7971 608.6 593.4 608.6 593.4 623.8 7,193 606.41 -3.61%
2004-05-07 0 0.830 0.820 0.830 0.810 0.840 3,732,000 3,071,180 0.8229 631.5 623.8 631.5 616.2 639.1 4,905 626.07 0.00%
2004-05-06 0 0.830 0.820 0.830 0.810 0.830 2,420,000 1,981,700 0.8189 631.5 623.8 631.5 616.2 631.5 3,181 622.99 1.22%
2004-05-05 0 0.820 0.810 0.820 0.810 0.830 2,116,000 1,733,660 0.8193 623.8 616.2 623.8 616.2 631.5 2,781 623.32 -1.20%
2004-05-04 0 0.830 0.820 0.830 0.820 0.830 2,862,000 2,355,080 0.8229 631.5 623.8 631.5 623.8 631.5 3,762 626.03 1.22%
2004-05-03 0 0.820 0.810 0.820 0.810 0.830 1,154,000 945,640 0.8194 623.8 616.2 623.8 616.2 631.5 1,517 623.42 -1.20%
2004-04-30 0 0.830 0.810 0.830 0.800 0.830 5,522,000 4,482,600 0.8118 631.5 616.2 631.5 608.6 631.5 7,258 617.58 -1.19%
2004-04-29 0 0.840 0.830 0.840 0.810 0.880 8,034,000 6,752,820 0.8405 639.1 631.5 639.1 616.2 669.5 10,560 639.46 -6.67%
2004-04-28 0 0.900 0.890 0.900 0.880 0.910 4,965,600 4,432,020 0.8925 684.7 677.1 684.7 669.5 692.3 6,527 679.03 0.00%
2004-04-27 0 0.900 0.890 0.900 0.890 0.930 9,798,400 8,874,120 0.9057 684.7 677.1 684.7 677.1 707.5 12,879 689.02 -3.23%
2004-04-26 0 0.930 0.920 0.930 0.860 1.050 27,445,600 25,654,432 0.9347 707.5 699.9 707.5 654.3 798.8 36,075 711.13 -21.19%
2004-04-23 0 1.180 1.170 1.180 1.150 1.190 2,674,000 3,126,560 1.1692 897.7 890.1 897.7 874.9 905.3 3,515 889.54 1.72%
2004-04-22 0 1.160 1.150 1.160 1.120 1.170 2,728,000 3,117,900 1.1429 882.5 874.9 882.5 852.1 890.1 3,586 869.52 2.65%
2004-04-21 0 1.130 1.120 1.130 1.100 1.170 3,951,000 4,482,680 1.1346 859.7 852.1 859.7 836.9 890.1 5,193 863.16 -5.04%
2004-04-20 0 1.190 1.170 1.190 1.160 1.220 2,764,000 3,280,820 1.1870 905.3 890.1 905.3 882.5 928.2 3,633 903.04 -2.46%
2004-04-19 0 1.220 1.200 1.220 1.200 1.220 1,662,000 2,007,660 1.2080 928.2 912.9 928.2 912.9 928.2 2,185 919.01 0.83%
2004-04-16 0 1.210 1.210 1.220 1.190 1.220 1,514,800 1,820,052 1.2015 920.5 920.5 928.2 905.3 928.2 1,991 914.09 0.83%
2004-04-15 0 1.200 1.190 1.200 1.180 1.210 1,550,000 1,848,680 1.1927 912.9 905.3 912.9 897.7 920.5 2,037 907.39 -0.83%
2004-04-14 0 1.210 1.200 1.210 1.200 1.220 1,848,000 2,229,840 1.2066 920.5 912.9 920.5 912.9 928.2 2,429 917.98 -2.42%
2004-04-13 0 1.240 1.220 1.240 1.220 1.250 1,256,000 1,552,260 1.2359 943.4 928.2 943.4 928.2 951.0 1,651 940.23 0.00%
2004-04-08 0 1.240 1.230 1.240 1.230 1.250 1,370,000 1,692,400 1.2353 943.4 935.8 943.4 935.8 951.0 1,801 939.82 -0.80%
2004-04-07 0 1.250 1.240 1.250 1.210 1.250 2,412,400 2,959,960 1.2270 951.0 943.4 951.0 920.5 951.0 3,171 933.47 2.46%
2004-04-06 0 1.220 1.210 1.220 1.200 1.220 1,184,800 1,434,096 1.2104 928.2 920.5 928.2 912.9 928.2 1,557 920.86 1.67%
2004-04-02 0 1.200 1.190 1.200 1.190 1.210 2,200,000 2,632,280 1.1965 912.9 905.3 912.9 905.3 920.5 2,892 910.27 0.00%
2004-04-01 0 1.200 1.180 1.200 1.170 1.210 3,822,000 4,530,160 1.1853 912.9 897.7 912.9 890.1 920.5 5,024 901.75 -0.83%
2004-03-31 0 1.210 1.200 1.210 1.200 1.220 900,000 1,083,140 1.2035 920.5 912.9 920.5 912.9 928.2 1,183 915.60 0.00%
2004-03-30 0 1.210 1.200 1.210 1.210 1.230 1,837,000 2,237,710 1.2181 920.5 912.9 920.5 920.5 935.8 2,415 926.74 -0.82%
2004-03-29 0 1.220 1.200 1.220 1.190 1.220 2,162,000 2,599,200 1.2022 928.2 912.9 928.2 905.3 928.2 2,842 914.63 0.83%
2004-03-26 0 1.210 1.200 1.210 1.200 1.230 2,300,000 2,797,620 1.2164 920.5 912.9 920.5 912.9 935.8 3,023 925.38 0.00%
2004-03-25 0 1.210 1.210 1.220 1.210 1.230 2,320,000 2,813,000 1.2125 920.5 920.5 928.2 920.5 935.8 3,049 922.45 -1.63%
2004-03-24 0 1.230 1.220 1.230 1.210 1.230 2,597,600 3,171,312 1.2209 935.8 928.2 935.8 920.5 935.8 3,414 928.81 1.65%
2004-03-23 0 1.210 1.190 1.210 1.190 1.220 7,938,800 9,575,900 1.2062 920.5 905.3 920.5 905.3 928.2 10,435 917.67 -0.82%
2004-03-22 0 1.220 1.210 1.220 1.210 1.230 4,662,000 5,679,260 1.2182 928.2 920.5 928.2 920.5 935.8 6,128 926.79 -2.40%
2004-03-19 0 1.250 1.240 1.250 1.230 1.250 3,020,000 3,741,020 1.2387 951.0 943.4 951.0 935.8 951.0 3,970 942.42 1.63%
2004-03-18 0 1.230 1.230 1.240 1.230 1.280 3,750,000 4,691,860 1.2512 935.8 935.8 943.4 935.8 973.8 4,929 951.86 -3.15%
2004-03-17 0 1.270 1.260 1.270 1.260 1.280 4,350,400 5,512,528 1.2671 966.2 958.6 966.2 958.6 973.8 5,718 964.01 0.79%
2004-03-16 0 1.260 1.250 1.260 1.250 1.290 8,834,400 11,118,224 1.2585 958.6 951.0 958.6 951.0 981.4 11,612 957.46 -3.08%
2004-03-15 0 1.300 1.290 1.300 1.290 1.310 3,322,000 4,317,680 1.2997 989.0 981.4 989.0 981.4 996.6 4,367 988.81 1.56%
2004-03-12 0 1.280 1.270 1.280 1.230 1.280 8,058,400 10,070,660 1.2497 973.8 966.2 973.8 935.8 973.8 10,592 950.76 -1.54%
2004-03-11 0 1.300 1.300 1.310 1.300 1.330 6,164,800 8,076,268 1.3101 989.0 989.0 996.6 989.0 1,012 8,103 996.67 -2.99%
2004-03-10 0 1.340 1.330 1.340 1.330 1.350 3,818,000 5,084,140 1.3316 1,019 1,012 1,019 1,012 1,027 5,019 1,013.1 -0.74%
2004-03-09 0 1.350 1.340 1.350 1.340 1.360 2,376,000 3,208,880 1.3505 1,027 1,019 1,027 1,019 1,035 3,123 1,027.5 -0.74%
2004-03-08 0 1.360 1.350 1.360 1.350 1.370 3,382,000 4,598,700 1.3598 1,035 1,027 1,035 1,027 1,042 4,445 1,034.5 1.49%
2004-03-05 0 1.340 1.340 1.350 1.330 1.350 2,600,000 3,495,040 1.3442 1,019 1,019 1,027 1,012 1,027 3,418 1,022.7 0.00%
2004-03-04 0 1.340 1.330 1.340 1.330 1.340 1,480,000 1,975,860 1.3350 1,019 1,012 1,019 1,012 1,019 1,945 1,015.7 0.00%
2004-03-03 0 1.340 1.330 1.340 1.330 1.350 3,122,000 4,184,280 1.3403 1,019 1,012 1,019 1,012 1,027 4,104 1,019.6 -2.19%
2004-03-02 0 1.370 1.360 1.370 1.340 1.370 2,902,400 3,934,040 1.3554 1,042 1,035 1,042 1,019 1,042 3,815 1,031.2 0.74%
2004-03-01 0 1.360 1.350 1.360 1.350 1.380 2,646,400 3,605,328 1.3624 1,035 1,027 1,035 1,027 1,050 3,479 1,036.5 -1.45%
2004-02-27 0 1.380 1.370 1.380 1.360 1.380 4,388,000 6,020,260 1.3720 1,050 1,042 1,050 1,035 1,050 5,768 1,043.8 0.73%
2004-02-26 0 1.370 1.360 1.370 1.360 1.400 8,360,000 11,518,740 1.3778 1,042 1,035 1,042 1,035 1,065 10,989 1,048.2 1.48%
2004-02-25 0 1.350 1.340 1.350 1.330 1.360 4,298,000 5,759,860 1.3401 1,027 1,019 1,027 1,012 1,035 5,649 1,019.5 0.00%
2004-02-24 0 1.350 1.340 1.350 1.340 1.360 4,018,000 5,438,380 1.3535 1,027 1,019 1,027 1,019 1,035 5,281 1,029.7 0.00%
2004-02-23 0 1.350 1.350 1.360 1.350 1.370 3,226,000 4,377,920 1.3571 1,027 1,027 1,035 1,027 1,042 4,240 1,032.4 -1.46%
2004-02-20 0 1.370 1.360 1.370 1.360 1.380 3,270,000 4,475,840 1.3688 1,042 1,035 1,042 1,035 1,050 4,298 1,041.3 0.00%
2004-02-19 0 1.370 1.360 1.370 1.360 1.390 5,298,000 7,291,136 1.3762 1,042 1,035 1,042 1,035 1,057 6,964 1,047.0 -1.44%
2004-02-18 0 1.390 1.380 1.390 1.380 1.400 8,057,200 11,184,788 1.3882 1,057 1,050 1,057 1,050 1,065 10,591 1,056.1 0.00%
2004-02-17 0 1.390 1.380 1.390 1.370 1.390 6,848,400 9,451,696 1.3801 1,057 1,050 1,057 1,042 1,057 9,002 1,050.0 0.72%
2004-02-16 0 1.380 1.380 1.390 1.370 1.410 8,956,000 12,433,380 1.3883 1,050 1,050 1,057 1,042 1,073 11,772 1,056.2 -0.72%
2004-02-13 0 1.390 1.380 1.390 1.380 1.410 8,813,200 12,239,108 1.3887 1,057 1,050 1,057 1,050 1,073 11,584 1,056.5 -0.71%
2004-02-12 0 1.400 1.390 1.400 1.390 1.430 36,290,800 51,148,920 1.4094 1,065 1,057 1,065 1,057 1,088 47,702 1,072.3 0.72%
2004-02-11 0 1.390 1.380 1.390 1.350 1.400 20,544,000 28,181,836 1.3718 1,057 1,050 1,057 1,027 1,065 27,004 1,043.6 2.96%
2004-02-10 0 1.350 1.330 1.350 1.330 1.370 5,217,600 7,010,764 1.3437 1,027 1,012 1,027 1,012 1,042 6,858 1,022.2 -0.74%
2004-02-09 0 1.360 1.350 1.360 1.340 1.370 11,394,000 15,487,136 1.3592 1,035 1,027 1,035 1,019 1,042 14,977 1,034.1 1.49%
2004-02-06 0 1.340 1.330 1.340 1.320 1.340 4,822,000 6,412,900 1.3299 1,019 1,012 1,019 1,004 1,019 6,338 1,011.8 1.52%
2004-02-05 0 1.320 1.310 1.320 1.310 1.330 2,048,000 2,695,280 1.3161 1,004 996.6 1,004 996.6 1,012 2,692 1,001.2 -0.75%
2004-02-04 0 1.330 1.320 1.330 1.310 1.330 3,354,000 4,415,140 1.3164 1,012 1,004 1,012 996.6 1,012 4,409 1,001.5 0.76%
2004-02-03 0 1.320 1.310 1.320 1.290 1.320 4,966,800 6,469,856 1.3026 1,004 996.6 1,004 981.4 1,004 6,529 991.01 0.76%
2004-02-02 0 1.310 1.300 1.310 1.300 1.320 4,878,000 6,364,300 1.3047 996.6 989.0 996.6 989.0 1,004 6,412 992.59 -1.50%
2004-01-30 0 1.330 1.320 1.330 1.310 1.330 2,108,000 2,796,320 1.3265 1,012 1,004 1,012 996.6 1,012 2,771 1,009.2 0.00%
2004-01-29 0 1.330 1.320 1.330 1.300 1.330 5,774,000 7,594,800 1.3153 1,012 1,004 1,012 989.0 1,012 7,590 1,000.7 0.00%
2004-01-28 0 1.330 1.320 1.330 1.330 1.360 4,831,200 6,434,576 1.3319 1,012 1,004 1,012 1,012 1,035 6,350 1,013.3 -1.48%
2004-01-27 0 1.350 1.350 1.360 1.340 1.370 5,144,000 6,953,000 1.3517 1,027 1,027 1,035 1,019 1,042 6,761 1,028.3 -1.46%
2004-01-26 0 1.370 1.360 1.370 1.350 1.370 4,200,000 5,715,240 1.3608 1,042 1,035 1,042 1,027 1,042 5,521 1,035.3 0.74%
2004-01-21 0 1.360 1.350 1.360 1.350 1.380 17,740,000 24,163,124 1.3621 1,035 1,027 1,035 1,027 1,050 23,318 1,036.2 -1.45%
2004-01-20 0 1.380 1.370 1.380 1.320 1.380 17,668,000 23,902,940 1.3529 1,050 1,042 1,050 1,004 1,050 23,223 1,029.3 4.55%
2004-01-19 0 1.320 1.310 1.320 1.300 1.320 2,800,800 3,670,308 1.3104 1,004 996.6 1,004 989.0 1,004 3,681 996.97 0.00%
2004-01-16 0 1.320 1.310 1.320 1.310 1.330 3,273,200 4,316,044 1.3186 1,004 996.6 1,004 996.6 1,012 4,302 1,003.2 -0.75%
2004-01-15 0 1.330 1.320 1.330 1.310 1.340 4,423,200 5,870,444 1.3272 1,012 1,004 1,012 996.6 1,019 5,814 1,009.7 0.76%
2004-01-14 0 1.320 1.320 1.330 1.310 1.330 3,814,400 5,044,252 1.3224 1,004 1,004 1,012 996.6 1,012 5,014 1,006.1 -0.75%
2004-01-13 0 1.330 1.320 1.330 1.290 1.340 13,450,000 17,612,700 1.3095 1,012 1,004 1,012 981.4 1,019 17,679 996.24 0.76%
2004-01-12 0 1.320 1.320 1.330 1.320 1.340 5,079,600 6,759,184 1.3307 1,004 1,004 1,012 1,004 1,019 6,677 1,012.3 -1.49%
2004-01-09 0 1.340 1.330 1.340 1.330 1.340 7,790,000 10,378,200 1.3322 1,019 1,012 1,019 1,012 1,019 10,239 1,013.6 0.75%
2004-01-08 0 1.330 1.320 1.330 1.320 1.340 10,357,200 13,729,908 1.3256 1,012 1,004 1,012 1,004 1,019 13,614 1,008.5 -0.75%
2004-01-07 0 1.340 1.330 1.340 1.330 1.350 9,202,400 12,318,960 1.3387 1,019 1,012 1,019 1,012 1,027 12,096 1,018.4 -0.74%
2004-01-06 0 1.350 1.340 1.350 1.330 1.380 8,520,000 11,548,456 1.3555 1,027 1,019 1,027 1,012 1,050 11,199 1,031.2 -2.17%
2004-01-05 0 1.380 1.370 1.380 1.340 1.380 11,236,000 15,294,100 1.3612 1,050 1,042 1,050 1,019 1,050 14,769 1,035.6 2.99%
2004-01-02 0 1.340 1.340 1.350 1.320 1.350 4,998,000 6,702,180 1.3410 1,019 1,019 1,027 1,004 1,027 6,570 1,020.2 0.75%
2003-12-31 0 1.330 1.320 1.330 1.320 1.330 1,706,000 2,255,920 1.3223 1,012 1,004 1,012 1,004 1,012 2,242 1,006.0 0.00%
2003-12-30 0 1.330 1.320 1.330 1.320 1.350 4,126,000 5,481,440 1.3285 1,012 1,004 1,012 1,004 1,027 5,423 1,010.7 -0.75%
2003-12-29 0 1.340 1.330 1.340 1.320 1.340 3,724,000 4,944,720 1.3278 1,019 1,012 1,019 1,004 1,019 4,895 1,010.2 -0.74%
2003-12-24 0 1.350 1.340 1.350 1.340 1.350 1,446,400 1,940,120 1.3413 1,027 1,019 1,027 1,019 1,027 1,901 1,020.5 -0.74%
2003-12-23 0 1.360 1.350 1.360 1.320 1.360 4,648,000 6,214,520 1.3370 1,035 1,027 1,035 1,004 1,035 6,109 1,017.2 1.49%
2003-12-22 0 1.340 1.330 1.340 1.320 1.340 3,370,400 4,484,172 1.3305 1,019 1,012 1,019 1,004 1,019 4,430 1,012.2 0.00%
2003-12-19 0 1.340 1.330 1.340 1.330 1.350 6,390,000 8,542,240 1.3368 1,019 1,012 1,019 1,012 1,027 8,399 1,017.0 -0.74%
2003-12-18 0 1.350 1.340 1.350 1.320 1.350 2,974,000 3,965,620 1.3334 1,027 1,019 1,027 1,004 1,027 3,909 1,014.5 0.75%
2003-12-17 0 1.340 1.330 1.340 1.320 1.360 13,220,000 17,706,320 1.3394 1,019 1,012 1,019 1,004 1,035 17,377 1,019.0 -2.19%
2003-12-16 0 1.370 1.360 1.370 1.350 1.380 6,316,000 8,620,620 1.3649 1,042 1,035 1,042 1,027 1,050 8,302 1,038.4 -0.72%
2003-12-15 0 1.380 1.370 1.380 1.370 1.420 6,400,000 8,906,800 1.3917 1,050 1,042 1,050 1,042 1,080 8,412 1,058.8 -1.43%
2003-12-12 0 1.400 1.390 1.400 1.390 1.420 5,584,400 7,835,452 1.4031 1,065 1,057 1,065 1,057 1,080 7,340 1,067.5 -0.71%
2003-12-11 0 1.410 1.400 1.410 1.400 1.420 6,585,600 9,278,004 1.4088 1,073 1,065 1,073 1,065 1,080 8,656 1,071.8 0.00%
2003-12-10 0 1.410 1.400 1.410 1.400 1.430 12,862,000 18,216,480 1.4163 1,073 1,065 1,073 1,065 1,088 16,906 1,077.5 0.00%
2003-12-09 0 1.410 1.390 1.410 1.390 1.420 8,476,000 11,886,300 1.4023 1,073 1,057 1,073 1,057 1,080 11,141 1,066.9 1.44%
2003-12-08 0 1.390 1.380 1.390 1.380 1.390 2,871,600 3,978,824 1.3856 1,057 1,050 1,057 1,050 1,057 3,775 1,054.1 -0.71%
2003-12-05 0 1.400 1.390 1.400 1.390 1.420 4,198,000 5,891,060 1.4033 1,065 1,057 1,065 1,057 1,080 5,518 1,067.6 -0.71%
2003-12-04 0 1.410 1.400 1.410 1.400 1.450 17,166,000 24,345,500 1.4182 1,073 1,065 1,073 1,065 1,103 22,564 1,079.0 -1.40%
2003-12-03 0 1.430 1.420 1.430 1.370 1.430 29,124,400 40,900,524 1.4043 1,088 1,080 1,088 1,042 1,088 38,282 1,068.4 4.38%
2003-12-02 0 1.370 1.360 1.370 1.350 1.380 9,440,000 12,882,440 1.3647 1,042 1,035 1,042 1,027 1,050 12,408 1,038.2 1.48%
2003-12-01 0 1.350 1.340 1.350 1.330 1.350 4,455,200 5,955,556 1.3368 1,027 1,019 1,027 1,012 1,027 5,856 1,017.0 0.75%
2003-11-28 0 1.340 1.330 1.340 1.320 1.340 2,866,000 3,814,000 1.3308 1,019 1,012 1,019 1,004 1,019 3,767 1,012.4 0.00%
2003-11-27 0 1.340 1.320 1.330 1.330 1.340 2,214,000 2,948,120 1.3316 1,019 1,004 1,012 1,012 1,019 2,910 1,013.0 0.75%
2003-11-26 0 1.330 1.320 1.340 1.320 1.340 2,814,000 3,743,880 1.3304 1,012 1,004 1,019 1,004 1,019 3,699 1,012.2 -1.48%
2003-11-25 0 1.350 1.340 1.350 1.330 1.360 4,776,000 6,428,940 1.3461 1,027 1,019 1,027 1,012 1,035 6,278 1,024.1 0.75%
2003-11-24 0 1.340 1.330 1.340 1.320 1.340 2,960,000 3,929,700 1.3276 1,019 1,012 1,019 1,004 1,019 3,891 1,010.0 2.29%
2003-11-21 0 1.310 1.310 1.320 1.290 1.330 8,733,200 11,420,520 1.3077 996.6 996.6 1,004 981.4 1,012 11,479 994.89 -2.24%
2003-11-20 0 1.340 1.330 1.340 1.330 1.360 5,144,000 6,921,600 1.3456 1,019 1,012 1,019 1,012 1,035 6,761 1,023.7 -0.74%
2003-11-19 0 1.350 1.340 1.350 1.340 1.360 2,606,000 3,518,780 1.3503 1,027 1,019 1,027 1,019 1,035 3,425 1,027.3 -1.46%
2003-11-18 0 1.370 1.360 1.370 1.340 1.370 7,172,000 9,738,100 1.3578 1,042 1,035 1,042 1,019 1,042 9,427 1,033.0 0.00%
2003-11-17 0 1.370 1.360 1.370 1.340 1.370 6,072,000 8,245,740 1.3580 1,042 1,035 1,042 1,019 1,042 7,981 1,033.1 0.00%
2003-11-14 0 1.370 1.360 1.370 1.360 1.380 3,356,000 4,588,380 1.3672 1,042 1,035 1,042 1,035 1,050 4,411 1,040.2 -0.72%
2003-11-13 0 1.380 1.370 1.380 1.370 1.390 5,443,600 7,515,668 1.3806 1,050 1,042 1,050 1,042 1,057 7,155 1,050.4 0.73%
2003-11-12 0 1.390 1.380 1.390 1.370 1.400 5,428,000 7,516,360 1.3847 1,042 1,035 1,042 1,027 1,050 7,239 1,038.3 0.00%
2003-11-11 0 1.390 1.380 1.390 1.370 1.390 4,836,000 6,680,020 1.3813 1,042 1,035 1,042 1,027 1,042 6,449 1,035.8 -0.71%
2003-11-10 0 1.400 1.390 1.400 1.380 1.400 5,222,000 7,248,400 1.3881 1,050 1,042 1,050 1,035 1,050 6,964 1,040.8 0.00%
2003-11-07 0 1.400 1.390 1.400 1.390 1.410 7,754,400 10,844,400 1.3985 1,050 1,042 1,050 1,042 1,057 10,341 1,048.6 0.72%
2003-11-06 0 1.390 1.380 1.390 1.380 1.400 7,889,200 10,921,248 1.3843 1,042 1,035 1,042 1,035 1,050 10,521 1,038.0 -0.71%
2003-11-05 0 1.400 1.390 1.400 1.390 1.400 3,266,000 4,569,260 1.3990 1,050 1,042 1,050 1,042 1,050 4,356 1,049.1 0.00%
2003-11-04 0 1.400 1.390 1.400 1.390 1.420 6,872,000 9,645,100 1.4035 1,050 1,042 1,050 1,042 1,065 9,165 1,052.4 -0.71%
2003-11-03 0 1.410 1.400 1.410 1.400 1.420 6,730,000 9,463,520 1.4062 1,057 1,050 1,057 1,050 1,065 8,975 1,054.4 0.71%
2003-10-31 0 1.400 1.390 1.400 1.380 1.430 10,217,200 14,310,784 1.4007 1,050 1,042 1,050 1,035 1,072 13,626 1,050.3 -0.71%
2003-10-30 0 1.410 1.400 1.410 1.390 1.420 5,192,000 7,260,320 1.3984 1,057 1,050 1,057 1,042 1,065 6,924 1,048.5 -0.70%
2003-10-29 0 1.420 1.410 1.420 1.410 1.440 12,260,000 17,456,400 1.4238 1,065 1,057 1,065 1,057 1,080 16,350 1,067.7 0.00%
2003-10-28 0 1.420 1.410 1.420 1.390 1.430 15,234,000 21,487,200 1.4105 1,065 1,057 1,065 1,042 1,072 20,316 1,057.6 2.16%
2003-10-27 0 1.390 1.380 1.390 1.370 1.390 5,154,000 7,113,480 1.3802 1,042 1,035 1,042 1,027 1,042 6,873 1,034.9 0.00%
2003-10-24 0 1.390 1.380 1.390 1.360 1.400 14,747,600 20,355,432 1.3803 1,042 1,035 1,042 1,020 1,050 19,668 1,035.0 0.72%
2003-10-23 0 1.380 1.370 1.380 1.380 1.430 26,618,000 37,352,880 1.4033 1,035 1,027 1,035 1,035 1,072 35,498 1,052.2 -4.17%
2003-10-22 0 1.440 1.440 1.450 1.440 1.480 17,604,000 25,666,980 1.4580 1,080 1,080 1,087 1,080 1,110 23,477 1,093.3 -3.36%
2003-10-21 0 1.490 1.480 1.490 1.430 1.490 42,360,000 61,831,740 1.4597 1,117 1,110 1,117 1,072 1,117 56,492 1,094.5 3.47%
2003-10-20 0 1.440 1.430 1.440 1.420 1.440 14,731,200 21,083,708 1.4312 1,080 1,072 1,080 1,065 1,080 19,646 1,073.2 -0.69%
2003-10-17 0 1.450 1.440 1.450 1.420 1.450 15,220,000 21,801,060 1.4324 1,087 1,080 1,087 1,065 1,087 20,298 1,074.1 0.69%
2003-10-16 0 1.440 1.440 1.450 1.440 1.470 11,674,000 16,956,840 1.4525 1,080 1,080 1,087 1,080 1,102 15,569 1,089.2 -2.04%
2003-10-15 0 1.470 1.460 1.470 1.450 1.480 27,976,000 41,024,340 1.4664 1,102 1,095 1,102 1,087 1,110 37,309 1,099.6 1.38%
2003-10-14 0 1.450 1.440 1.450 1.420 1.520 65,197,600 95,834,592 1.4699 1,087 1,080 1,087 1,065 1,140 86,949 1,102.2 -2.68%
2003-10-13 0 1.490 1.480 1.490 1.440 1.490 80,463,600 117,705,032 1.4628 1,117 1,110 1,117 1,080 1,117 107,308 1,096.9 4.93%
2003-10-10 0 1.420 1.420 1.430 1.370 1.430 67,414,800 94,538,412 1.4023 1,065 1,065 1,072 1,027 1,072 89,906 1,051.5 3.65%
2003-10-09 0 1.370 1.360 1.370 1.360 1.380 15,838,000 21,605,120 1.3641 1,027 1,020 1,027 1,020 1,035 21,122 1,022.9 0.00%
2003-10-08 0 1.370 1.360 1.370 1.360 1.390 15,864,000 21,750,920 1.3711 1,027 1,020 1,027 1,020 1,042 21,157 1,028.1 0.00%
2003-10-07 0 1.370 1.360 1.370 1.350 1.370 11,508,000 15,595,960 1.3552 1,027 1,020 1,027 1,012 1,027 15,347 1,016.2 0.00%
2003-10-06 0 1.370 1.360 1.370 1.350 1.390 16,108,000 21,953,020 1.3629 1,027 1,020 1,027 1,012 1,042 21,482 1,021.9 -0.72%
2003-10-03 0 1.380 1.370 1.380 1.360 1.390 11,300,000 15,542,740 1.3755 1,035 1,027 1,035 1,020 1,042 15,070 1,031.4 0.00%
2003-10-02 0 1.380 1.370 1.380 1.360 1.390 10,768,000 14,789,200 1.3734 1,035 1,027 1,035 1,020 1,042 14,360 1,029.9 0.00%
2003-09-30 0 1.380 1.370 1.380 1.370 1.390 26,762,800 36,954,116 1.3808 1,035 1,027 1,035 1,027 1,042 35,691 1,035.4 1.47%
2003-09-29 0 1.360 1.350 1.360 1.340 1.380 20,261,600 27,430,280 1.3538 1,020 1,012 1,020 1,005 1,035 27,021 1,015.1 -1.45%
2003-09-26 0 1.380 1.370 1.380 1.360 1.390 28,706,000 39,414,960 1.3731 1,035 1,027 1,035 1,020 1,042 38,283 1,029.6 0.00%
2003-09-25 0 1.380 1.380 1.390 1.340 1.390 51,552,400 70,402,836 1.3657 1,035 1,035 1,042 1,005 1,042 68,751 1,024.0 1.47%
2003-09-24 0 1.360 1.350 1.360 1.330 1.370 24,016,000 32,321,480 1.3458 1,020 1,012 1,020 997.3 1,027 32,028 1,009.2 0.74%
2003-09-23 0 1.350 1.340 1.350 1.300 1.380 42,869,200 56,900,036 1.3273 1,012 1,005 1,012 974.8 1,035 57,171 995.26 -1.46%
2003-09-22 0 1.370 1.360 1.370 1.350 1.400 12,472,000 17,180,240 1.3775 1,027 1,020 1,027 1,012 1,050 16,633 1,032.9 -1.44%
2003-09-19 0 1.390 1.380 1.390 1.370 1.410 23,932,800 33,226,180 1.3883 1,042 1,035 1,042 1,027 1,057 31,917 1,041.0 -0.71%
2003-09-18 0 1.400 1.390 1.400 1.370 1.410 23,754,800 32,994,216 1.3889 1,050 1,042 1,050 1,027 1,057 31,680 1,041.5 -0.71%
2003-09-17 0 1.410 1.410 1.420 1.390 1.450 37,968,400 54,016,936 1.4227 1,057 1,057 1,065 1,042 1,087 50,635 1,066.8 -0.70%
2003-09-16 0 1.420 1.410 1.420 1.380 1.450 87,570,000 124,128,548 1.4175 1,065 1,057 1,065 1,035 1,087 116,785 1,062.9 1.43%
2003-09-15 0 1.400 1.400 1.410 1.340 1.410 41,472,800 56,938,644 1.3729 1,050 1,050 1,057 1,005 1,057 55,309 1,029.5 3.70%
2003-09-11 0 1.350 1.340 1.350 1.290 1.350 20,010,000 26,392,320 1.3190 1,012 1,005 1,012 967.3 1,012 26,686 989.00 3.05%
2003-09-10 0 1.310 1.300 1.310 1.300 1.340 20,468,000 26,983,360 1.3183 982.3 974.8 982.3 974.8 1,005 27,297 988.53 -2.96%
2003-09-09 0 1.350 1.340 1.350 1.330 1.370 14,302,800 19,285,968 1.3484 1,012 1,005 1,012 997.3 1,027 19,075 1,011.1 0.00%
2003-09-08 0 1.350 1.350 1.360 1.340 1.360 8,116,000 10,970,760 1.3517 1,012 1,012 1,020 1,005 1,020 10,824 1,013.6 -0.74%
2003-09-05 0 1.360 1.350 1.360 1.330 1.360 19,608,000 26,198,580 1.3361 1,020 1,012 1,020 997.3 1,020 26,150 1,001.9 1.49%
2003-09-04 0 1.340 1.330 1.350 1.330 1.380 19,577,200 26,599,820 1.3587 1,005 997.3 1,012 997.3 1,035 26,109 1,018.8 -2.90%
2003-09-03 0 1.380 1.370 1.380 1.340 1.380 18,610,000 25,346,560 1.3620 1,035 1,027 1,035 1,005 1,035 24,819 1,021.3 2.99%
2003-09-02 0 1.340 1.340 1.350 1.340 1.360 6,907,200 9,304,480 1.3471 1,005 1,005 1,012 1,005 1,020 9,212 1,010.1 -2.19%
2003-09-01 0 1.370 1.360 1.370 1.350 1.370 19,258,080 26,173,293 1.3591 1,027 1,020 1,027 1,012 1,027 25,683 1,019.1 1.48%
2003-08-29 0 1.350 1.340 1.350 1.320 1.350 17,156,000 22,929,180 1.3365 1,012 1,005 1,012 989.8 1,012 22,880 1,002.2 3.05%
2003-08-28 0 1.310 1.310 1.320 1.310 1.330 10,024,000 13,187,640 1.3156 982.3 982.3 989.8 982.3 997.3 13,368 986.49 -0.76%
2003-08-27 0 1.320 1.310 1.320 1.310 1.350 13,499,800 17,807,324 1.3191 989.8 982.3 989.8 982.3 1,012 18,004 989.10 -1.49%
2003-08-26 0 1.340 1.330 1.340 1.310 1.350 14,926,400 19,762,688 1.3240 1,005 997.3 1,005 982.3 1,012 19,906 992.79 -0.74%
2003-08-25 0 1.350 1.340 1.350 1.330 1.380 20,906,000 28,349,780 1.3561 1,012 1,005 1,012 997.3 1,035 27,881 1,016.8 -2.17%
2003-08-22 0 1.380 1.380 1.390 1.380 1.410 25,536,000 35,452,840 1.3883 1,035 1,035 1,042 1,035 1,057 34,055 1,041.0 -0.72%
2003-08-21 0 1.390 1.390 1.400 1.360 1.400 22,173,600 30,610,808 1.3805 1,042 1,042 1,050 1,020 1,050 29,571 1,035.2 0.72%
2003-08-20 0 1.380 1.370 1.380 1.360 1.410 27,408,000 37,850,560 1.3810 1,035 1,027 1,035 1,020 1,057 36,552 1,035.5 0.73%
2003-08-19 0 1.370 1.360 1.370 1.360 1.430 28,730,400 39,762,608 1.3840 1,027 1,020 1,027 1,020 1,072 38,315 1,037.8 -2.84%
2003-08-18 0 1.410 1.400 1.410 1.350 1.470 73,170,800 104,233,628 1.4245 1,057 1,050 1,057 1,012 1,102 97,582 1,068.2 0.00%
2003-08-15 1 1.410 1.410 1.420 1.370 1.440 85,157,600 119,220,364 1.4000 1,057 1,057 1,065 1,027 1,080 113,568 1,049.8 5.22%
2003-08-14 0 1.340 1.330 1.340 1.290 1.360 66,466,800 89,037,460 1.3396 1,005 997.3 1,005 967.3 1,020 88,642 1,004.5 3.08%
2003-08-13 0 1.300 1.290 1.300 1.290 1.310 12,683,600 16,409,452 1.2938 974.8 967.3 974.8 967.3 982.3 16,915 970.11 0.78%
2003-08-12 0 1.290 1.280 1.290 1.280 1.310 6,578,000 8,499,180 1.2921 967.3 959.8 967.3 959.8 982.3 8,773 968.84 -0.77%
2003-08-11 0 1.300 1.290 1.300 1.280 1.310 7,284,000 9,437,140 1.2956 974.8 967.3 974.8 959.8 982.3 9,714 971.49 0.00%
2003-08-08 0 1.300 1.290 1.300 1.280 1.300 10,049,200 12,963,540 1.2900 974.8 967.3 974.8 959.8 974.8 13,402 967.30 2.36%
2003-08-07 0 1.270 1.270 1.280 1.270 1.280 5,290,000 6,748,620 1.2757 952.3 952.3 959.8 952.3 959.8 7,055 956.59 -0.78%
2003-08-06 0 1.280 1.270 1.280 1.270 1.290 7,462,000 9,559,840 1.2811 959.8 952.3 959.8 952.3 967.3 9,951 960.64 -2.29%
2003-08-05 0 1.310 1.300 1.310 1.300 1.330 17,454,000 22,849,540 1.3091 982.3 974.8 982.3 974.8 997.3 23,277 981.63 2.34%
2003-08-04 0 1.280 1.270 1.280 1.270 1.300 9,963,200 12,731,852 1.2779 959.8 952.3 959.8 952.3 974.8 13,287 958.21 -1.54%
2003-08-01 0 1.300 1.290 1.300 1.290 1.320 9,090,000 11,837,100 1.3022 974.8 967.3 974.8 967.3 989.8 12,123 976.45 0.00%
2003-07-31 0 1.300 1.290 1.310 1.290 1.310 4,913,600 6,386,260 1.2997 974.8 967.3 982.3 967.3 982.3 6,553 974.57 0.00%
2003-07-30 0 1.300 1.290 1.300 1.280 1.330 11,848,000 15,422,300 1.3017 974.8 967.3 974.8 959.8 997.3 15,801 976.05 -2.26%
2003-07-29 0 1.330 1.320 1.330 1.310 1.340 11,450,000 15,190,300 1.3267 997.3 989.8 997.3 982.3 1,005 15,270 994.78 -0.75%
2003-07-28 0 1.340 1.330 1.340 1.280 1.340 34,753,600 45,825,536 1.3186 1,005 997.3 1,005 959.8 1,005 46,348 988.72 6.35%
2003-07-25 0 1.260 1.250 1.260 1.240 1.260 5,864,400 7,347,560 1.2529 944.8 937.3 944.8 929.8 944.8 7,821 939.48 0.00%
2003-07-24 0 1.260 1.250 1.260 1.250 1.270 8,052,000 10,096,260 1.2539 944.8 937.3 944.8 937.3 952.3 10,738 940.21 0.80%
2003-07-23 0 1.270 1.260 1.270 1.260 1.300 10,218,000 13,043,052 1.2765 937.3 929.9 937.3 929.9 959.4 13,845 942.08 -1.55%
2003-07-22 0 1.290 1.280 1.290 1.270 1.300 8,206,000 10,522,620 1.2823 952.1 944.7 952.1 937.3 959.4 11,119 946.38 -0.77%
2003-07-21 0 1.300 1.290 1.300 1.290 1.320 8,481,600 11,070,736 1.3053 959.4 952.1 959.4 952.1 974.2 11,492 963.32 0.00%
2003-07-18 0 1.300 1.290 1.300 1.260 1.310 16,260,000 20,818,960 1.2804 959.4 952.1 959.4 929.9 966.8 22,032 944.96 0.00%
2003-07-17 0 1.300 1.290 1.300 1.280 1.340 23,043,600 30,219,020 1.3114 959.4 952.1 959.4 944.7 989.0 31,223 967.84 -3.70%
2003-07-16 0 1.350 1.340 1.350 1.320 1.350 11,783,600 15,825,900 1.3430 996.3 989.0 996.3 974.2 996.3 15,966 991.21 0.75%
2003-07-15 0 1.340 1.330 1.340 1.320 1.380 24,993,400 33,704,890 1.3486 989.0 981.6 989.0 974.2 1,018 33,865 995.27 -0.74%
2003-07-14 0 1.350 1.340 1.350 1.320 1.370 37,482,000 50,604,320 1.3501 996.3 989.0 996.3 974.2 1,011 50,787 996.41 2.27%
2003-07-11 0 1.320 1.310 1.320 1.300 1.340 31,584,000 41,696,460 1.3202 974.2 966.8 974.2 959.4 989.0 42,795 974.33 -1.49%
2003-07-10 0 1.340 1.330 1.340 1.290 1.350 50,798,000 67,384,312 1.3265 989.0 981.6 989.0 952.1 996.3 68,829 979.01 3.08%
2003-07-09 0 1.300 1.290 1.300 1.230 1.300 52,200,400 66,349,176 1.2710 959.4 952.1 959.4 907.8 959.4 70,729 938.07 5.69%
2003-07-08 0 1.230 1.220 1.230 1.220 1.240 16,422,000 20,195,740 1.2298 907.8 900.4 907.8 900.4 915.2 22,251 907.63 0.82%
2003-07-07 0 1.220 1.210 1.220 1.200 1.230 10,525,200 12,763,392 1.2127 900.4 893.0 900.4 885.6 907.8 14,261 894.97 0.00%
2003-07-04 0 1.220 1.220 1.230 1.220 1.240 8,364,000 10,232,320 1.2234 900.4 900.4 907.8 900.4 915.2 11,333 902.89 -1.61%
2003-07-03 0 1.240 1.230 1.240 1.220 1.250 14,291,600 17,676,164 1.2368 915.2 907.8 915.2 900.4 922.5 19,365 912.81 0.00%
2003-07-02 0 1.240 1.240 1.250 1.230 1.250 26,192,000 32,360,500 1.2355 915.2 915.2 922.5 907.8 922.5 35,489 911.84 0.81%
2003-06-30 0 1.230 1.230 1.240 1.220 1.250 18,180,000 22,377,960 1.2309 907.8 907.8 915.2 900.4 922.5 24,633 908.45 0.00%
2003-06-27 0 1.230 1.220 1.230 1.220 1.270 55,623,600 68,940,196 1.2394 907.8 900.4 907.8 900.4 937.3 75,368 914.72 3.36%
2003-06-26 1 1.190 - - - - 0 0 - 878.3 - - - - 0 - 0.00%
2003-06-25 1 1.190 - - - - 0 0 - 878.3 - - - - 0 - 0.00%
2003-06-24 1 1.190 - - - - 0 0 - 878.3 - - - - 0 - 0.00%
2003-06-23 1 1.190 - - - - 0 0 - 878.3 - - - - 0 - 0.00%
2003-06-20 0 1.190 1.180 1.190 1.180 1.190 10,603,200 12,571,556 1.1856 878.3 870.9 878.3 870.9 878.3 14,367 875.04 0.00%
2003-06-19 0 1.190 1.180 1.190 1.150 1.210 54,762,000 64,845,820 1.1841 878.3 870.9 878.3 848.7 893.0 74,200 873.93 2.59%
2003-06-18 0 1.160 1.150 1.160 1.150 1.180 13,310,000 15,440,600 1.1601 856.1 848.7 856.1 848.7 870.9 18,035 856.17 -0.85%
2003-06-17 0 1.170 1.160 1.170 1.160 1.180 14,484,800 16,887,108 1.1659 863.5 856.1 863.5 856.1 870.9 19,626 860.43 0.86%
2003-06-16 0 1.160 1.160 1.170 1.160 1.180 9,438,000 10,986,660 1.1641 856.1 856.1 863.5 856.1 870.9 12,788 859.13 -1.69%
2003-06-13 0 1.180 1.170 1.180 1.160 1.190 20,668,000 24,219,860 1.1719 870.9 863.5 870.9 856.1 878.3 28,004 864.86 0.85%
2003-06-12 0 1.170 1.160 1.170 1.160 1.190 16,294,800 19,081,408 1.1710 863.5 856.1 863.5 856.1 878.3 22,079 864.24 -0.85%
2003-06-11 0 1.180 1.170 1.180 1.150 1.190 32,730,800 38,479,804 1.1756 870.9 863.5 870.9 848.7 878.3 44,349 867.66 2.61%
2003-06-10 0 1.150 1.140 1.150 1.130 1.160 14,332,000 16,426,560 1.1461 848.7 841.4 848.7 834.0 856.1 19,419 845.89 0.00%
2003-06-09 0 1.150 1.140 1.150 1.130 1.160 12,762,800 14,555,220 1.1404 848.7 841.4 848.7 834.0 856.1 17,293 841.68 0.00%
2003-06-06 0 1.150 1.150 1.160 1.140 1.160 11,074,000 12,743,000 1.1507 848.7 848.7 856.1 841.4 856.1 15,005 849.26 0.00%
2003-06-05 0 1.150 1.150 1.160 1.140 1.160 28,380,800 32,736,924 1.1535 848.7 848.7 856.1 841.4 856.1 38,455 851.31 0.00%
2003-06-03 0 1.150 1.140 1.150 1.140 1.170 15,690,000 18,075,380 1.1520 848.7 841.4 848.7 841.4 863.5 21,259 850.23 -1.71%
2003-06-02 0 1.170 1.160 1.170 1.160 1.180 20,950,000 24,527,660 1.1708 863.5 856.1 863.5 856.1 870.9 28,386 864.06 0.86%
2003-05-30 0 1.160 1.150 1.160 1.130 1.170 20,622,400 23,743,284 1.1513 856.1 848.7 856.1 834.0 863.5 27,943 849.72 2.65%
2003-05-29 0 1.130 1.130 1.140 1.130 1.170 28,026,800 32,108,296 1.1456 834.0 834.0 841.4 834.0 863.5 37,975 845.51 -2.59%
2003-05-28 0 1.160 1.150 1.160 1.150 1.180 19,854,000 23,077,460 1.1624 856.1 848.7 856.1 848.7 870.9 26,901 857.85 -0.85%
2003-05-27 0 1.170 1.160 1.170 1.160 1.190 24,396,000 28,513,600 1.1688 863.5 856.1 863.5 856.1 878.3 33,056 862.60 -0.85%
2003-05-26 0 1.180 1.170 1.180 1.160 1.200 39,412,000 46,342,280 1.1758 870.9 863.5 870.9 856.1 885.6 53,402 867.81 -0.84%
2003-05-23 0 1.190 1.180 1.190 1.180 1.220 27,376,000 32,648,180 1.1926 878.3 870.9 878.3 870.9 900.4 37,093 880.16 -1.65%
2003-05-22 0 1.210 1.210 1.220 1.190 1.220 36,652,800 44,252,232 1.2073 893.0 893.0 900.4 878.3 900.4 49,663 891.05 0.83%
2003-05-21 0 1.200 1.190 1.200 1.180 1.210 40,592,000 48,494,120 1.1947 885.6 878.3 885.6 870.9 893.0 55,001 881.70 0.84%
2003-05-20 0 1.190 1.180 1.190 1.140 1.200 93,659,600 110,856,792 1.1836 878.3 870.9 878.3 841.4 885.6 126,905 873.54 3.48%
2003-05-19 0 1.150 1.140 1.150 1.140 1.160 27,212,000 31,241,460 1.1481 848.7 841.4 848.7 841.4 856.1 36,871 847.31 -0.86%
2003-05-16 0 1.160 1.150 1.160 1.130 1.160 19,072,800 21,891,220 1.1478 856.1 848.7 856.1 834.0 856.1 25,843 847.09 0.87%
2003-05-15 0 1.150 1.140 1.150 1.140 1.170 18,325,600 21,106,480 1.1517 848.7 841.4 848.7 841.4 863.5 24,830 850.02 -1.71%
2003-05-14 0 1.170 1.160 1.170 1.130 1.170 79,878,000 92,168,060 1.1539 863.5 856.1 863.5 834.0 863.5 108,231 851.58 3.54%
2003-05-13 0 1.130 1.120 1.130 1.110 1.140 40,614,000 45,618,020 1.1232 834.0 826.6 834.0 819.2 841.4 55,030 828.96 1.80%
2003-05-12 0 1.110 1.110 1.120 1.100 1.150 62,801,600 70,856,348 1.1283 819.2 819.2 826.6 811.8 848.7 85,094 832.69 -1.77%
2003-05-09 0 1.130 1.120 1.130 1.100 1.200 80,910,000 93,543,620 1.1561 834.0 826.6 834.0 811.8 885.6 109,630 853.27 -3.42%
2003-05-07 0 1.170 1.160 1.170 1.150 1.270 252,544,000 309,677,752 1.2262 863.5 856.1 863.5 848.7 937.3 342,187 905.00 -11.36%
2003-05-06 1 1.320 - - - - 0 0 - 974.2 - - - - 0 - 0.00%
2003-05-05 0 1.320 1.310 1.320 1.300 1.350 16,675,200 21,954,576 1.3166 974.2 966.8 974.2 959.4 996.3 22,594 971.69 -1.49%
2003-05-02 0 1.340 1.330 1.340 1.260 1.340 16,652,400 21,684,220 1.3022 989.0 981.6 989.0 929.9 989.0 22,563 961.04 4.69%
2003-04-30 0 1.280 1.270 1.280 1.260 1.290 7,928,800 10,057,656 1.2685 944.7 937.3 944.7 929.9 952.1 10,743 936.19 -0.78%
2003-04-29 0 1.290 1.280 1.290 1.250 1.290 12,338,000 15,744,340 1.2761 952.1 944.7 952.1 922.5 952.1 16,717 941.79 2.38%
2003-04-28 0 1.260 1.250 1.260 1.240 1.290 18,494,800 23,288,684 1.2592 929.9 922.5 929.9 915.2 952.1 25,060 929.33 -3.82%
2003-04-25 0 1.310 1.300 1.310 1.280 1.310 4,713,200 6,113,012 1.2970 966.8 959.4 966.8 944.7 966.8 6,386 957.22 0.00%
2003-04-24 0 1.310 1.300 1.310 1.250 1.320 13,510,800 17,322,064 1.2821 966.8 959.4 966.8 922.5 974.2 18,307 946.22 1.55%
2003-04-23 0 1.290 1.280 1.290 1.270 1.350 17,886,000 23,433,700 1.3102 952.1 944.7 952.1 937.3 996.3 24,235 966.94 -3.73%
2003-04-22 0 1.340 1.330 1.340 1.330 1.360 9,518,000 12,797,500 1.3446 989.0 981.6 989.0 981.6 1,004 12,897 992.32 0.75%
2003-04-17 0 1.330 1.330 1.340 1.290 1.330 17,426,000 22,949,480 1.3170 981.6 981.6 989.0 952.1 981.6 23,612 971.96 1.53%
2003-04-16 0 1.310 1.300 1.310 1.270 1.320 15,732,800 20,453,028 1.3000 966.8 959.4 966.8 937.3 974.2 21,317 959.46 1.55%
2003-04-15 0 1.290 1.280 1.290 1.220 1.290 13,620,000 17,175,684 1.2611 952.1 944.7 952.1 900.4 952.1 18,455 930.70 4.88%
2003-04-14 0 1.230 1.220 1.230 1.220 1.260 7,790,000 9,620,740 1.2350 907.8 900.4 907.8 900.4 929.9 10,555 911.47 -0.81%
2003-04-11 0 1.240 1.240 1.250 1.220 1.250 3,192,000 3,952,080 1.2381 915.2 915.2 922.5 900.4 922.5 4,325 913.77 0.00%
2003-04-10 0 1.240 1.230 1.240 1.220 1.240 2,087,200 2,566,248 1.2295 915.2 907.8 915.2 900.4 915.2 2,828 907.42 0.00%
2003-04-09 0 1.240 1.230 1.240 1.220 1.260 4,728,800 5,851,532 1.2374 915.2 907.8 915.2 900.4 929.9 6,407 913.26 -1.59%
2003-04-08 0 1.260 1.250 1.260 1.240 1.260 4,596,000 5,747,960 1.2506 929.9 922.5 929.9 915.2 929.9 6,227 923.01 0.80%
2003-04-07 0 1.250 1.250 1.260 1.240 1.260 3,996,000 4,992,780 1.2494 922.5 922.5 929.9 915.2 929.9 5,414 922.13 -0.79%
2003-04-04 0 1.260 1.250 1.260 1.240 1.260 3,294,800 4,126,336 1.2524 929.9 922.5 929.9 915.2 929.9 4,464 924.29 0.80%
2003-04-03 0 1.250 1.240 1.250 1.240 1.280 9,682,000 12,169,700 1.2569 922.5 915.2 922.5 915.2 944.7 13,119 927.66 -0.79%
2003-04-02 0 1.260 1.250 1.260 1.230 1.260 14,197,600 17,688,088 1.2459 929.9 922.5 929.9 907.8 929.9 19,237 919.47 3.28%
2003-04-01 0 1.220 1.210 1.220 1.200 1.220 6,846,400 8,277,484 1.2090 900.4 893.0 900.4 885.6 900.4 9,277 892.30 -0.81%
2003-03-31 0 1.230 1.220 1.230 1.210 1.260 9,370,000 11,555,000 1.2332 907.8 900.4 907.8 893.0 929.9 12,696 910.13 0.00%
2003-03-28 0 1.230 1.220 1.230 1.200 1.240 6,082,000 7,401,720 1.2170 907.8 900.4 907.8 885.6 915.2 8,241 898.17 1.65%
2003-03-27 0 1.210 1.200 1.210 1.200 1.250 10,600,000 12,933,500 1.2201 893.0 885.6 893.0 885.6 922.5 14,363 900.50 -3.20%
2003-03-26 0 1.250 1.240 1.250 1.230 1.260 4,370,000 5,437,200 1.2442 922.5 915.2 922.5 907.8 929.9 5,921 918.26 0.81%
2003-03-25 0 1.240 1.230 1.240 1.220 1.250 8,198,000 10,143,840 1.2374 915.2 907.8 915.2 900.4 922.5 11,108 913.20 -0.80%
2003-03-24 0 1.250 1.240 1.250 1.230 1.300 18,734,000 23,799,300 1.2704 922.5 915.2 922.5 907.8 959.4 25,384 937.58 -2.34%
2003-03-21 0 1.280 1.270 1.280 1.260 1.280 4,206,800 5,355,804 1.2731 944.7 937.3 944.7 929.9 944.7 5,700 939.61 0.79%
2003-03-20 0 1.270 1.260 1.270 1.260 1.280 4,350,000 5,517,580 1.2684 937.3 929.9 937.3 929.9 944.7 5,894 936.12 -0.78%
2003-03-19 0 1.280 1.270 1.280 1.260 1.290 7,844,800 9,983,576 1.2726 944.7 937.3 944.7 929.9 952.1 10,629 939.24 0.00%
2003-03-18 0 1.280 1.270 1.280 1.260 1.280 5,892,000 7,491,720 1.2715 944.7 937.3 944.7 929.9 944.7 7,983 938.41 1.59%
2003-03-17 0 1.260 1.250 1.260 1.240 1.260 3,764,000 4,705,760 1.2502 929.9 922.5 929.9 915.2 929.9 5,100 922.69 -1.56%
2003-03-14 0 1.280 1.270 1.280 1.260 1.300 7,018,000 8,983,600 1.2801 944.7 937.3 944.7 929.9 959.4 9,509 944.74 0.00%
2003-03-13 0 1.280 1.270 1.280 1.250 1.290 4,746,000 6,006,900 1.2657 944.7 937.3 944.7 922.5 952.1 6,431 934.11 -0.78%
2003-03-12 0 1.290 1.280 1.290 1.270 1.310 7,778,000 10,022,120 1.2885 952.1 944.7 952.1 937.3 966.8 10,539 950.97 -0.77%
2003-03-11 0 1.300 1.290 1.300 1.250 1.300 5,216,000 6,614,820 1.2682 959.4 952.1 959.4 922.5 959.4 7,067 935.95 2.36%
2003-03-10 0 1.270 1.260 1.270 1.220 1.270 12,815,200 15,889,396 1.2399 937.3 929.9 937.3 900.4 937.3 17,364 915.07 1.60%
2003-03-07 0 1.250 1.240 1.250 1.230 1.270 10,076,000 12,585,880 1.2491 922.5 915.2 922.5 907.8 937.3 13,653 921.87 -3.10%
2003-03-06 0 1.290 1.280 1.290 1.260 1.340 14,878,400 19,426,392 1.3057 952.1 944.7 952.1 929.9 989.0 20,160 963.63 -3.73%
2003-03-05 0 1.340 1.330 1.340 1.330 1.360 5,276,400 7,080,520 1.3419 989.0 981.6 989.0 981.6 1,004 7,149 990.38 -2.19%
2003-03-04 0 1.370 1.360 1.370 1.340 1.380 9,360,000 12,728,100 1.3598 1,011 1,004 1,011 989.0 1,018 12,682 1,003.6 -0.72%
2003-03-03 0 1.380 1.370 1.380 1.360 1.390 11,594,000 15,974,520 1.3778 1,018 1,011 1,018 1,004 1,026 15,709 1,016.9 1.47%
2003-02-28 0 1.360 1.340 1.360 1.330 1.360 8,081,200 10,864,660 1.3444 1,004 989.0 1,004 981.6 1,004 10,950 992.23 0.74%
2003-02-27 0 1.350 1.340 1.350 1.330 1.370 8,756,800 11,849,020 1.3531 996.3 989.0 996.3 981.6 1,011 11,865 998.64 0.75%
2003-02-26 0 1.340 1.330 1.340 1.320 1.350 7,050,000 9,414,040 1.3353 989.0 981.6 989.0 974.2 996.3 9,552 985.51 0.75%
2003-02-25 0 1.330 1.320 1.330 1.320 1.360 7,842,000 10,468,300 1.3349 981.6 974.2 981.6 974.2 1,004 10,626 985.20 -2.92%
2003-02-24 0 1.370 1.360 1.370 1.350 1.390 14,819,200 20,279,240 1.3684 1,011 1,004 1,011 996.3 1,026 20,079 1,010.0 1.48%
2003-02-21 0 1.350 1.350 1.360 1.340 1.370 9,485,200 12,808,552 1.3504 996.3 996.3 1,004 989.0 1,011 12,852 996.61 -1.46%
2003-02-20 0 1.370 1.360 1.370 1.360 1.410 15,376,800 21,312,712 1.3860 1,011 1,004 1,011 1,004 1,041 20,835 1,022.9 -2.84%
2003-02-19 0 1.410 1.400 1.410 1.370 1.410 32,450,400 45,172,544 1.3920 1,041 1,033 1,041 1,011 1,041 43,969 1,027.4 2.17%
2003-02-18 0 1.380 1.370 1.380 1.350 1.400 38,645,200 53,293,852 1.3791 1,018 1,011 1,018 996.3 1,033 52,363 1,017.8 0.73%
2003-02-17 0 1.370 1.360 1.370 1.290 1.370 29,363,600 39,144,360 1.3331 1,011 1,004 1,011 952.1 1,011 39,786 983.86 6.20%
2003-02-14 0 1.290 1.280 1.290 1.280 1.300 6,370,400 8,210,922 1.2889 952.1 944.7 952.1 944.7 959.4 8,632 951.26 0.00%
2003-02-13 0 1.290 1.280 1.290 1.280 1.330 13,934,000 18,093,720 1.2985 952.1 944.7 952.1 944.7 981.6 18,880 958.35 -1.53%
2003-02-12 0 1.310 1.300 1.310 1.280 1.320 8,638,000 11,275,100 1.3053 966.8 959.4 966.8 944.7 974.2 11,704 963.34 0.77%
2003-02-11 0 1.300 1.290 1.300 1.280 1.350 12,377,200 16,214,332 1.3100 959.4 952.1 959.4 944.7 996.3 16,771 966.83 -2.26%
2003-02-10 0 1.330 1.320 1.330 1.270 1.330 15,410,800 20,238,220 1.3132 981.6 974.2 981.6 937.3 981.6 20,881 969.22 3.91%
2003-02-07 0 1.280 1.270 1.280 1.250 1.280 3,520,800 4,461,568 1.2672 944.7 937.3 944.7 922.5 944.7 4,771 935.23 0.00%
2003-02-06 0 1.280 1.270 1.280 1.260 1.280 5,174,000 6,586,500 1.2730 944.7 937.3 944.7 929.9 944.7 7,011 939.51 0.79%
2003-02-05 0 1.270 1.260 1.270 1.260 1.290 4,288,000 5,456,760 1.2726 937.3 929.9 937.3 929.9 952.1 5,810 939.19 -0.78%
2003-02-04 0 1.280 1.270 1.280 1.260 1.300 4,564,000 5,809,540 1.2729 944.7 937.3 944.7 929.9 959.4 6,184 939.44 -0.78%
2003-01-30 0 1.290 1.280 1.290 1.250 1.290 3,029,200 3,847,720 1.2702 952.1 944.7 952.1 922.5 952.1 4,104 937.45 3.20%
2003-01-29 0 1.250 1.240 1.250 1.240 1.270 2,194,000 2,742,140 1.2498 922.5 915.2 922.5 915.2 937.3 2,973 922.42 -0.79%
2003-01-28 0 1.260 1.260 1.270 1.240 1.270 4,418,000 5,549,940 1.2562 929.9 929.9 937.3 915.2 937.3 5,986 927.12 0.00%
2003-01-27 0 1.260 1.250 1.260 1.240 1.300 6,918,000 8,710,020 1.2590 929.9 922.5 929.9 915.2 959.4 9,374 929.21 -4.55%
2003-01-24 0 1.320 1.300 1.310 1.300 1.350 3,636,000 4,785,340 1.3161 974.2 959.4 966.8 959.4 996.3 4,927 971.32 -1.49%
2003-01-23 0 1.340 1.340 1.350 1.330 1.390 6,846,800 9,330,220 1.3627 989.0 989.0 996.3 981.6 1,026 9,277 1,005.7 -2.19%
2003-01-22 0 1.370 1.360 1.370 1.340 1.380 13,027,200 17,732,544 1.3612 1,011 1,004 1,011 989.0 1,018 17,651 1,004.6 1.48%
2003-01-21 0 1.350 1.350 1.360 1.300 1.360 12,437,600 16,623,684 1.3366 996.3 996.3 1,004 959.4 1,004 16,852 986.43 3.85%
2003-01-20 0 1.300 1.290 1.300 1.280 1.320 7,678,800 9,984,196 1.3002 959.4 952.1 959.4 944.7 974.2 10,404 959.61 -2.26%
2003-01-17 0 1.330 1.320 1.330 1.290 1.360 17,218,000 22,597,680 1.3124 981.6 974.2 981.6 952.1 1,004 23,330 968.62 -2.21%
2003-01-16 0 1.360 1.350 1.360 1.340 1.400 8,967,200 12,262,712 1.3675 1,004 996.3 1,004 989.0 1,033 12,150 1,009.3 -3.55%
2003-01-15 0 1.410 1.400 1.410 1.380 1.430 13,328,000 18,741,028 1.4061 1,041 1,033 1,041 1,018 1,055 18,059 1,037.8 2.92%
2003-01-14 0 1.370 1.370 1.380 1.370 1.430 17,657,200 24,671,492 1.3972 1,011 1,011 1,018 1,011 1,055 23,925 1,031.2 -2.84%
2003-01-13 0 1.410 1.410 1.420 1.360 1.440 31,836,800 44,425,600 1.3954 1,041 1,041 1,048 1,004 1,063 43,138 1,029.9 2.92%
2003-01-10 0 1.370 1.360 1.370 1.310 1.390 38,191,200 51,507,472 1.3487 1,011 1,004 1,011 966.8 1,026 51,748 995.36 4.58%
2003-01-09 0 1.310 1.310 1.320 1.230 1.320 30,528,000 38,966,020 1.2764 966.8 966.8 974.2 907.8 974.2 41,364 942.02 6.50%
2003-01-08 0 1.230 1.220 1.230 1.210 1.230 3,968,400 4,838,932 1.2194 907.8 900.4 907.8 893.0 907.8 5,377 899.93 0.82%
2003-01-07 0 1.220 1.200 1.220 1.200 1.230 2,922,000 3,550,640 1.2151 900.4 885.6 900.4 885.6 907.8 3,959 896.81 0.83%
2003-01-06 0 1.210 1.200 1.210 1.200 1.230 3,584,000 4,347,980 1.2132 893.0 885.6 893.0 885.6 907.8 4,856 895.35 -1.63%
2003-01-03 0 1.230 1.220 1.230 1.210 1.240 6,160,000 7,549,100 1.2255 907.8 900.4 907.8 893.0 915.2 8,347 904.46 1.65%
2003-01-02 0 1.210 1.210 1.220 1.200 1.230 2,811,600 3,415,812 1.2149 893.0 893.0 900.4 885.6 907.8 3,810 896.63 0.83%
2002-12-31 0 1.200 1.200 1.210 1.170 1.210 2,670,000 3,193,580 1.1961 885.6 885.6 893.0 863.5 893.0 3,618 882.75 1.69%
2002-12-30 0 1.180 1.170 1.190 1.160 1.200 3,752,000 4,415,400 1.1768 870.9 863.5 878.3 856.1 885.6 5,084 868.52 -2.48%
2002-12-27 0 1.210 1.200 1.210 1.200 1.240 1,388,800 1,686,628 1.2144 893.0 885.6 893.0 885.6 915.2 1,882 896.30 -2.42%
2002-12-24 0 1.240 1.230 1.240 1.220 1.240 2,125,200 2,625,440 1.2354 915.2 907.8 915.2 900.4 915.2 2,880 911.75 0.81%
2002-12-23 0 1.230 1.220 1.230 1.200 1.230 4,816,800 5,837,056 1.2118 907.8 900.4 907.8 885.6 907.8 6,527 894.35 3.36%
2002-12-20 0 1.190 1.180 1.190 1.160 1.190 3,999,600 4,709,028 1.1774 878.3 870.9 878.3 856.1 878.3 5,419 868.94 0.00%
2002-12-19 0 1.190 1.190 1.200 1.170 1.210 6,508,000 7,757,620 1.1920 878.3 878.3 885.6 863.5 893.0 8,818 879.74 -0.83%
2002-12-18 0 1.200 1.190 1.200 1.190 1.230 4,014,400 4,843,460 1.2065 885.6 878.3 885.6 878.3 907.8 5,439 890.45 -1.64%
2002-12-17 0 1.220 1.220 1.230 1.220 1.260 5,428,000 6,750,680 1.2437 900.4 900.4 907.8 900.4 929.9 7,355 917.87 -1.61%
2002-12-16 0 1.240 1.240 1.250 1.200 1.260 5,278,000 6,515,460 1.2345 915.2 915.2 922.5 885.6 929.9 7,151 911.06 1.64%
2002-12-13 0 1.220 1.210 1.220 1.190 1.230 7,086,000 8,592,540 1.2126 900.4 893.0 900.4 878.3 907.8 9,601 894.94 -1.61%
2002-12-12 0 1.240 1.230 1.240 1.230 1.250 2,822,800 3,505,936 1.2420 915.2 907.8 915.2 907.8 922.5 3,825 916.64 0.81%
2002-12-11 0 1.230 1.230 1.240 1.230 1.260 2,904,400 3,613,036 1.2440 907.8 907.8 915.2 907.8 929.9 3,935 918.10 -0.81%
2002-12-10 0 1.240 1.230 1.240 1.230 1.250 3,886,400 4,824,228 1.2413 915.2 907.8 915.2 907.8 922.5 5,266 916.12 -2.36%
2002-12-09 0 1.270 1.260 1.280 1.250 1.290 4,570,000 5,803,860 1.2700 937.3 929.9 944.7 922.5 952.1 6,192 937.29 -1.55%
2002-12-06 0 1.290 1.280 1.290 1.270 1.300 2,886,800 3,705,892 1.2837 952.1 944.7 952.1 937.3 959.4 3,911 947.44 -0.77%
2002-12-05 0 1.300 1.280 1.290 1.280 1.310 5,788,000 7,498,300 1.2955 959.4 944.7 952.1 944.7 966.8 7,843 956.11 0.00%
2002-12-04 0 1.300 1.290 1.300 1.290 1.340 12,982,000 17,031,600 1.3119 959.4 952.1 959.4 952.1 989.0 17,590 968.25 -2.99%
2002-12-03 0 1.340 1.330 1.340 1.290 1.340 9,847,200 13,016,428 1.3218 989.0 981.6 989.0 952.1 989.0 13,343 975.56 1.52%
2002-12-02 0 1.320 1.310 1.320 1.300 1.320 3,138,000 4,114,720 1.3113 974.2 966.8 974.2 959.4 974.2 4,252 967.75 0.76%
2002-11-29 0 1.310 1.310 1.320 1.300 1.330 3,988,000 5,250,712 1.3166 966.8 966.8 974.2 959.4 981.6 5,404 971.71 -1.50%
2002-11-28 0 1.330 1.320 1.330 1.320 1.340 6,826,800 9,094,752 1.3322 981.6 974.2 981.6 974.2 989.0 9,250 983.21 0.76%
2002-11-27 0 1.320 1.310 1.320 1.300 1.330 4,370,000 5,752,560 1.3164 974.2 966.8 974.2 959.4 981.6 5,921 971.52 0.00%
2002-11-26 0 1.320 1.320 1.330 1.310 1.390 19,118,800 25,859,412 1.3526 974.2 974.2 981.6 966.8 1,026 25,905 998.23 -4.35%
2002-11-25 0 1.380 1.370 1.380 1.280 1.380 17,448,000 23,380,976 1.3400 1,018 1,011 1,018 944.7 1,018 23,641 988.99 7.81%
2002-11-22 0 1.280 1.270 1.280 1.270 1.290 2,150,000 2,753,360 1.2806 944.7 937.3 944.7 937.3 952.1 2,913 945.14 0.00%
2002-11-21 0 1.280 1.270 1.280 1.260 1.290 3,966,800 5,036,892 1.2698 944.7 937.3 944.7 929.9 952.1 5,375 937.12 -0.78%
2002-11-20 0 1.290 1.280 1.290 1.260 1.300 3,263,200 4,166,176 1.2767 952.1 944.7 952.1 929.9 959.4 4,422 942.25 0.00%
2002-11-19 0 1.290 1.290 1.300 1.280 1.310 2,000,000 2,586,760 1.2934 952.1 952.1 959.4 944.7 966.8 2,710 954.55 -0.77%
2002-11-18 0 1.300 1.290 1.300 1.300 1.330 3,288,000 4,323,300 1.3149 959.4 952.1 959.4 959.4 981.6 4,455 970.41 -1.52%
2002-11-15 0 1.320 1.310 1.320 1.300 1.320 3,972,400 5,195,180 1.3078 974.2 966.8 974.2 959.4 974.2 5,382 965.21 1.54%
2002-11-14 0 1.300 1.290 1.310 1.290 1.300 2,522,000 3,269,020 1.2962 959.4 952.1 966.8 952.1 959.4 3,417 956.63 0.00%
2002-11-13 0 1.300 1.280 1.300 1.280 1.320 8,156,800 10,547,880 1.2931 959.4 944.7 959.4 944.7 974.2 11,052 954.37 -0.76%
2002-11-12 0 1.310 1.300 1.310 1.280 1.330 6,365,600 8,284,784 1.3015 966.8 959.4 966.8 944.7 981.6 8,625 960.54 0.00%
2002-11-11 0 1.310 1.310 1.320 1.300 1.350 6,265,600 8,294,424 1.3238 966.8 966.8 974.2 959.4 996.3 8,490 977.01 -1.50%
2002-11-08 0 1.330 1.320 1.330 1.300 1.350 10,173,600 13,490,372 1.3260 981.6 974.2 981.6 959.4 996.3 13,785 978.64 -0.75%
2002-11-07 0 1.340 1.330 1.340 1.260 1.340 30,123,600 39,121,532 1.2987 989.0 981.6 989.0 929.9 989.0 40,816 958.48 6.35%
2002-11-06 0 1.260 1.260 1.270 1.230 1.290 14,214,000 17,944,844 1.2625 929.9 929.9 937.3 907.8 952.1 19,259 931.74 1.61%
2002-11-05 0 1.240 1.230 1.240 1.210 1.270 7,768,000 9,637,624 1.2407 915.2 907.8 915.2 893.0 937.3 10,525 915.66 0.81%
2002-11-04 0 1.230 1.220 1.230 1.200 1.260 8,023,200 9,815,184 1.2234 907.8 900.4 907.8 885.6 929.9 10,871 902.87 -0.81%
2002-11-01 0 1.240 1.230 1.240 1.160 1.270 18,544,400 22,511,000 1.2139 915.2 907.8 915.2 856.1 937.3 25,127 895.89 -4.62%
2002-10-31 0 1.300 1.290 1.300 1.260 1.350 7,010,800 9,067,020 1.2933 959.4 952.1 959.4 929.9 996.3 9,499 954.49 -2.26%
2002-10-30 0 1.330 1.320 1.330 1.320 1.360 6,346,000 8,450,040 1.3316 981.6 974.2 981.6 974.2 1,004 8,599 982.73 -0.75%
2002-10-29 0 1.340 1.330 1.340 1.330 1.380 13,824,000 18,744,720 1.3560 989.0 981.6 989.0 981.6 1,018 18,731 1,000.7 1.52%
2002-10-28 0 1.320 1.310 1.320 1.300 1.360 13,297,600 17,632,120 1.3260 974.2 966.8 974.2 959.4 1,004 18,018 978.60 -2.22%
2002-10-25 0 1.350 1.340 1.360 1.340 1.370 7,858,000 10,599,760 1.3489 996.3 989.0 1,004 989.0 1,011 10,647 995.54 -0.74%
2002-10-24 0 1.360 1.360 1.380 1.330 1.430 35,714,000 49,018,580 1.3725 1,004 1,004 1,018 981.6 1,055 48,391 1,013.0 0.00%
2002-10-23 0 1.360 1.350 1.360 1.250 1.390 34,840,400 46,043,256 1.3215 1,004 996.3 1,004 922.5 1,026 47,207 975.34 -2.86%
2002-10-22 0 1.400 1.390 1.400 1.370 1.500 21,072,000 29,721,040 1.4105 1,033 1,026 1,033 1,011 1,107 28,552 1,041.0 -4.76%
2002-10-21 0 1.470 1.470 1.480 1.460 1.560 11,189,200 16,759,896 1.4979 1,085 1,085 1,092 1,078 1,151 15,161 1,105.5 -5.16%
2002-10-18 0 1.550 1.540 1.560 1.510 1.560 14,296,000 22,040,800 1.5417 1,144 1,137 1,151 1,114 1,151 19,371 1,137.9 3.33%
2002-10-17 0 1.500 1.500 1.510 1.470 1.510 15,048,000 22,472,320 1.4934 1,107 1,107 1,114 1,085 1,114 20,389 1,102.2 2.86%
2002-10-16 0 1.780 1.770 1.780 1.740 1.780 13,010,000 22,931,220 1.7626 1,076 1,070 1,076 1,052 1,076 21,516 1,065.8 3.49%
2002-10-15 0 1.720 1.710 1.720 1.680 1.730 8,862,000 15,145,080 1.7090 1,040 1,034 1,040 1,016 1,046 14,656 1,033.4 3.61%
2002-10-11 0 1.660 1.650 1.660 1.650 1.690 4,852,000 8,066,960 1.6626 1,004 997.7 1,004 997.7 1,022 8,024 1,005.3 0.61%
2002-10-10 0 1.650 1.640 1.660 1.620 1.660 4,542,000 7,425,240 1.6348 997.7 991.6 1,004 979.5 1,004 7,512 988.49 -1.20%
2002-10-09 0 1.670 1.660 1.670 1.670 1.710 6,470,000 10,863,360 1.6790 1,010 1,004 1,010 1,010 1,034 10,700 1,015.2 -2.34%
2002-10-08 0 1.710 1.700 1.710 1.660 1.710 7,088,000 11,916,120 1.6812 1,034 1,028 1,034 1,004 1,034 11,722 1,016.5 0.00%
2002-10-07 0 1.710 1.700 1.710 1.680 1.740 7,350,000 12,518,440 1.7032 1,034 1,028 1,034 1,016 1,052 12,156 1,029.8 -2.29%
2002-10-04 0 1.750 1.730 1.750 1.720 1.750 5,490,000 9,551,300 1.7398 1,058 1,046 1,058 1,040 1,058 9,079 1,052.0 -0.57%
2002-10-03 0 1.760 1.750 1.760 1.740 1.800 6,382,000 11,181,800 1.7521 1,064 1,058 1,064 1,052 1,088 10,555 1,059.4 -1.12%
2002-10-02 0 1.780 1.770 1.790 1.770 1.820 4,742,000 8,497,280 1.7919 1,076 1,070 1,082 1,070 1,100 7,842 1,083.5 -1.11%
2002-09-30 0 1.800 1.780 1.800 1.770 1.820 7,006,000 12,546,300 1.7908 1,088 1,076 1,088 1,070 1,100 11,587 1,082.8 -1.10%
2002-09-27 0 1.820 1.810 1.820 1.800 1.880 7,662,000 14,020,260 1.8298 1,100 1,094 1,100 1,088 1,137 12,672 1,106.4 0.00%
2002-09-26 0 1.820 1.820 1.830 1.810 1.840 6,620,000 12,064,500 1.8224 1,100 1,100 1,107 1,094 1,113 10,948 1,101.9 1.68%
2002-09-25 0 1.790 1.780 1.790 1.770 1.830 8,716,000 15,758,400 1.8080 1,082 1,076 1,082 1,070 1,107 14,415 1,093.2 -1.10%
2002-09-24 0 1.810 1.800 1.810 1.730 1.810 12,490,000 22,341,340 1.7887 1,094 1,088 1,094 1,046 1,094 20,656 1,081.6 3.43%
2002-09-23 0 1.750 1.750 1.760 1.710 1.780 7,358,000 12,872,080 1.7494 1,058 1,058 1,064 1,034 1,076 12,169 1,057.8 1.16%
2002-09-20 0 1.730 1.720 1.730 1.690 1.760 11,634,000 20,059,520 1.7242 1,046 1,040 1,046 1,022 1,064 19,241 1,042.6 -3.89%
2002-09-19 0 1.800 1.790 1.800 1.790 1.900 10,982,000 20,052,040 1.8259 1,088 1,082 1,088 1,082 1,149 18,162 1,104.0 -4.76%
2002-09-18 0 1.890 1.860 1.910 1.840 1.940 7,286,000 13,670,480 1.8763 1,143 1,125 1,155 1,113 1,173 12,050 1,134.5 -2.58%
2002-09-17 0 1.940 1.940 1.950 1.940 1.990 4,824,000 9,454,340 1.9599 1,173 1,173 1,179 1,173 1,203 7,978 1,185.0 -0.51%
2002-09-16 0 1.950 1.940 1.950 1.930 1.990 4,188,000 8,187,520 1.9550 1,179 1,173 1,179 1,167 1,203 6,926 1,182.1 -2.50%
2002-09-13 0 2.000 1.990 2.000 1.940 2.025 10,670,000 21,047,840 1.9726 1,209 1,203 1,209 1,173 1,224 17,646 1,192.8 -1.23%
2002-09-12 0 2.025 2.000 2.025 1.890 2.025 21,822,000 42,713,460 1.9574 1,224 1,209 1,224 1,143 1,224 36,090 1,183.5 2.27%
2002-09-11 0 1.980 1.960 1.980 1.940 2.050 9,432,000 18,748,060 1.9877 1,197 1,185 1,197 1,173 1,240 15,599 1,201.9 -3.41%
2002-09-10 0 2.050 2.025 2.050 2.000 2.075 4,284,000 8,714,600 2.0342 1,240 1,224 1,240 1,209 1,255 7,085 1,230.0 0.00%
2002-09-09 0 2.050 2.025 2.050 2.025 2.100 5,254,000 10,792,850 2.0542 1,240 1,224 1,240 1,224 1,270 8,689 1,242.1 -1.20%
2002-09-06 0 2.075 2.050 2.075 2.050 2.125 5,439,000 11,297,280 2.0771 1,255 1,240 1,255 1,240 1,285 8,995 1,255.9 -2.35%
2002-09-05 0 2.125 2.100 2.125 2.100 2.150 10,370,000 21,924,500 2.1142 1,285 1,270 1,285 1,270 1,300 17,150 1,278.4 0.00%
2002-09-04 0 2.125 2.100 2.125 2.050 2.125 13,810,000 28,965,600 2.0974 1,285 1,270 1,285 1,240 1,285 22,839 1,268.2 0.00%
2002-09-03 0 2.125 2.100 2.125 2.100 2.250 7,682,000 16,605,900 2.1617 1,285 1,270 1,285 1,270 1,360 12,705 1,307.1 -5.56%
2002-09-02 0 2.250 2.225 2.250 2.200 2.275 12,114,000 27,128,100 2.2394 1,360 1,345 1,360 1,330 1,376 20,034 1,354.1 2.27%
2002-08-30 0 2.200 2.175 2.200 2.100 2.200 8,900,000 19,197,850 2.1571 1,330 1,315 1,330 1,270 1,330 14,719 1,304.3 3.53%
2002-08-29 0 2.125 2.100 2.125 2.075 2.150 10,274,000 21,549,800 2.0975 1,285 1,270 1,285 1,255 1,300 16,991 1,268.3 -1.16%
2002-08-28 0 2.150 2.125 2.150 2.075 2.200 21,048,000 45,101,650 2.1428 1,300 1,285 1,300 1,255 1,330 34,810 1,295.7 4.88%
2002-08-27 0 2.050 2.025 2.050 1.990 2.100 11,006,000 22,435,090 2.0384 1,240 1,224 1,240 1,203 1,270 18,202 1,232.6 -1.20%
2002-08-26 0 2.075 2.050 2.075 2.025 2.075 9,652,000 19,810,050 2.0524 1,255 1,240 1,255 1,224 1,255 15,963 1,241.0 2.47%
2002-08-23 0 2.025 2.000 2.025 1.970 2.050 9,314,000 18,697,580 2.0075 1,224 1,209 1,224 1,191 1,240 15,404 1,213.8 1.25%
2002-08-22 0 2.000 1.990 2.000 1.970 2.075 10,186,000 20,444,210 2.0071 1,209 1,203 1,209 1,191 1,255 16,846 1,213.6 -2.44%
2002-08-21 0 2.050 2.025 2.050 1.960 2.050 15,138,000 30,400,240 2.0082 1,240 1,224 1,240 1,185 1,240 25,036 1,214.3 4.06%
2002-08-20 0 1.970 1.960 1.970 1.910 1.970 10,200,000 19,839,480 1.9450 1,191 1,185 1,191 1,155 1,191 16,869 1,176.1 2.60%
2002-08-19 0 1.920 1.920 1.930 1.810 1.930 13,266,000 25,033,360 1.8870 1,161 1,161 1,167 1,094 1,167 21,940 1,141.0 6.08%
2002-08-16 0 1.810 1.800 1.810 1.750 1.810 5,460,000 9,778,420 1.7909 1,094 1,088 1,094 1,058 1,094 9,030 1,082.9 2.84%
2002-08-15 0 1.760 1.750 1.760 1.700 1.770 3,910,000 6,795,140 1.7379 1,064 1,058 1,064 1,028 1,070 6,466 1,050.8 4.14%
2002-08-14 0 1.690 1.680 1.690 1.660 1.690 935,400 1,567,696 1.6760 1,022 1,016 1,022 1,004 1,022 1,547 1,013.4 -1.17%
2002-08-13 0 1.710 1.710 1.720 1.660 1.730 2,184,000 3,709,820 1.6986 1,034 1,034 1,040 1,004 1,046 3,612 1,027.1 2.40%
2002-08-12 0 1.670 1.640 1.670 1.630 1.690 2,178,000 3,596,900 1.6515 1,010 991.6 1,010 985.6 1,022 3,602 998.58 -1.76%
2002-08-09 0 1.700 1.690 1.700 1.690 1.720 1,664,000 2,830,500 1.7010 1,028 1,022 1,028 1,022 1,040 2,752 1,028.5 1.19%
2002-08-08 0 1.680 1.670 1.690 1.670 1.710 2,300,000 3,855,660 1.6764 1,016 1,010 1,022 1,010 1,034 3,804 1,013.6 -0.59%
2002-08-07 0 1.690 1.680 1.690 1.680 1.710 2,838,000 4,807,340 1.6939 1,022 1,016 1,022 1,016 1,034 4,694 1,024.2 3.05%
2002-08-06 0 1.640 1.640 1.650 1.610 1.650 1,576,000 2,570,100 1.6308 991.6 991.6 997.7 973.5 997.7 2,606 986.06 -1.20%
2002-08-05 0 1.660 1.640 1.650 1.600 1.720 6,952,000 11,454,920 1.6477 1,004 991.6 997.7 967.5 1,040 11,497 996.31 -4.60%
2002-08-02 0 1.740 1.740 1.750 1.740 1.760 2,188,000 3,826,200 1.7487 1,052 1,052 1,058 1,052 1,064 3,619 1,057.4 -2.79%
2002-08-01 0 1.790 1.790 1.800 1.790 1.840 2,246,000 4,072,940 1.8134 1,082 1,082 1,088 1,082 1,113 3,714 1,096.5 -2.72%
2002-07-31 0 1.840 1.820 1.840 1.810 1.840 1,796,000 3,278,600 1.8255 1,113 1,100 1,113 1,094 1,113 2,970 1,103.8 0.55%
2002-07-30 0 1.830 1.820 1.840 1.820 1.870 6,612,000 12,204,220 1.8458 1,107 1,100 1,113 1,100 1,131 10,935 1,116.1 2.81%
2002-07-29 0 1.780 1.770 1.780 1.760 1.800 2,452,000 4,361,340 1.7787 1,076 1,070 1,076 1,064 1,088 4,055 1,075.5 2.89%
2002-07-26 0 1.730 1.720 1.730 1.720 1.820 4,506,000 7,856,180 1.7435 1,046 1,040 1,046 1,040 1,100 7,452 1,054.2 -3.89%
2002-07-25 0 1.800 1.790 1.800 1.780 1.880 4,422,000 8,112,700 1.8346 1,088 1,082 1,088 1,076 1,137 7,313 1,109.3 0.00%
2002-07-24 0 1.800 1.790 1.800 1.770 1.850 4,336,000 7,848,420 1.8101 1,088 1,082 1,088 1,070 1,119 7,171 1,094.5 -3.74%
2002-07-23 0 1.870 1.860 1.870 1.740 1.890 8,280,000 15,173,960 1.8326 1,131 1,125 1,131 1,052 1,143 13,694 1,108.1 3.89%
2002-07-22 0 1.800 1.800 1.810 1.710 1.830 12,850,000 22,677,780 1.7648 1,088 1,088 1,094 1,034 1,107 21,252 1,067.1 -5.76%
2002-07-19 0 1.910 1.910 1.920 1.870 2.025 11,648,000 22,492,040 1.9310 1,155 1,155 1,161 1,131 1,224 19,264 1,167.6 -6.83%
2002-07-18 0 2.050 2.025 2.075 2.025 2.125 4,976,000 10,292,100 2.0683 1,240 1,224 1,255 1,224 1,285 8,229 1,250.6 -2.38%
2002-07-17 0 2.100 2.075 2.100 2.025 2.150 4,430,000 9,238,900 2.0855 1,270 1,255 1,270 1,224 1,300 7,326 1,261.0 -3.45%
2002-07-16 0 2.175 2.150 2.175 2.150 2.225 4,822,000 10,516,800 2.1810 1,315 1,300 1,315 1,300 1,345 7,975 1,318.8 -2.25%
2002-07-15 0 2.225 2.225 2.250 2.200 2.250 2,148,000 4,816,350 2.2422 1,345 1,345 1,360 1,330 1,360 3,552 1,355.8 0.00%
2002-07-12 0 2.225 2.225 2.250 2.175 2.250 7,362,000 16,258,000 2.2084 1,345 1,345 1,360 1,315 1,360 12,175 1,335.3 1.14%
2002-07-11 0 2.200 2.175 2.200 2.175 2.225 1,148,000 2,513,350 2.1893 1,330 1,315 1,330 1,315 1,345 1,899 1,323.8 -1.12%
2002-07-10 0 2.225 2.200 2.225 2.175 2.250 2,274,000 5,022,200 2.2085 1,345 1,330 1,345 1,315 1,360 3,761 1,335.4 0.00%
2002-07-09 0 2.225 2.200 2.225 2.150 2.250 5,846,000 12,814,700 2.1920 1,345 1,330 1,345 1,300 1,360 9,668 1,325.4 1.14%
2002-07-08 0 2.200 2.175 2.200 2.125 2.250 4,686,000 10,265,400 2.1907 1,330 1,315 1,330 1,285 1,360 7,750 1,324.6 -1.12%
2002-07-05 0 2.225 2.200 2.225 2.150 2.275 70,806,000 150,505,018 2.1256 1,345 1,330 1,345 1,300 1,376 117,101 1,285.3 9.88%
2002-07-04 0 2.025 2.025 2.050 2.025 2.125 9,353,600 19,374,684 2.0714 1,224 1,224 1,240 1,224 1,285 15,469 1,252.5 0.00%
2002-07-03 0 2.025 2.025 2.050 1.970 2.050 4,100,000 8,300,110 2.0244 1,224 1,224 1,240 1,191 1,240 6,781 1,224.1 2.79%
2002-07-02 0 1.970 1.960 1.970 1.920 1.970 2,120,000 4,130,220 1.9482 1,191 1,185 1,191 1,161 1,191 3,506 1,178.0 0.51%
2002-06-28 0 1.960 1.950 1.960 1.930 1.980 2,566,000 5,033,660 1.9617 1,185 1,179 1,185 1,167 1,197 4,244 1,186.1 2.62%
2002-06-27 0 1.910 1.910 1.920 1.900 1.940 3,327,000 6,387,890 1.9200 1,155 1,155 1,161 1,149 1,173 5,502 1,161.0 1.06%
2002-06-26 0 1.890 1.890 1.900 1.890 1.990 5,342,000 10,321,560 1.9322 1,143 1,143 1,149 1,143 1,203 8,835 1,168.3 -5.50%
2002-06-25 0 2.000 2.000 2.025 1.970 2.025 4,858,000 9,724,510 2.0018 1,209 1,209 1,224 1,191 1,224 8,034 1,210.4 2.04%
2002-06-24 0 1.960 1.960 1.970 1.950 2.025 6,074,000 12,043,780 1.9828 1,185 1,185 1,191 1,179 1,224 10,045 1,198.9 -3.21%
2002-06-21 0 2.025 2.025 2.050 1.980 2.125 10,606,000 21,562,420 2.0330 1,224 1,224 1,240 1,197 1,285 17,540 1,229.3 1.25%
2002-06-20 0 2.000 2.000 2.025 1.830 2.025 20,138,000 39,008,080 1.9370 1,209 1,209 1,224 1,107 1,224 33,305 1,171.2 8.11%
2002-06-19 0 1.850 1.830 1.840 1.820 2.175 24,732,000 47,600,840 1.9247 1,119 1,107 1,113 1,100 1,315 40,902 1,163.8 -15.91%
2002-06-18 0 2.200 2.175 2.200 2.125 2.475 16,388,000 36,727,600 2.2411 1,330 1,315 1,330 1,285 1,497 27,103 1,355.1 -9.28%
2002-06-17 0 2.425 2.425 2.450 2.425 2.525 5,590,000 13,876,300 2.4823 1,466 1,466 1,481 1,466 1,527 9,245 1,501.0 -2.02%
2002-06-14 0 2.475 2.450 2.475 2.400 2.475 6,352,000 15,480,600 2.4371 1,497 1,481 1,497 1,451 1,497 10,505 1,473.6 2.06%
2002-06-13 0 2.425 2.425 2.450 2.400 2.475 5,218,000 12,695,550 2.4330 1,466 1,466 1,481 1,451 1,497 8,630 1,471.2 1.04%
2002-06-12 0 2.400 2.375 2.400 2.350 2.450 3,918,000 9,355,000 2.3877 1,451 1,436 1,451 1,421 1,481 6,480 1,443.7 -1.03%
2002-06-11 0 2.425 2.400 2.425 2.275 2.450 20,984,000 49,751,950 2.3709 1,466 1,451 1,466 1,376 1,481 34,704 1,433.6 7.78%
2002-06-10 0 2.250 2.225 2.250 2.175 2.300 8,042,000 17,942,850 2.2311 1,360 1,345 1,360 1,315 1,391 13,300 1,349.1 4.65%
2002-06-07 0 2.150 2.150 2.175 2.150 2.200 2,976,000 6,473,300 2.1752 1,300 1,300 1,315 1,300 1,330 4,922 1,315.2 -2.27%
2002-06-06 0 2.200 2.175 2.200 2.175 2.225 3,304,000 7,256,900 2.1964 1,330 1,315 1,330 1,315 1,345 5,464 1,328.1 0.00%
2002-06-05 0 2.200 2.175 2.200 2.175 2.225 3,802,000 8,341,400 2.1940 1,330 1,315 1,330 1,315 1,345 6,288 1,326.6 1.15%
2002-06-04 0 2.175 2.150 2.175 2.150 2.200 1,038,000 2,240,850 2.1588 1,315 1,300 1,315 1,300 1,330 1,717 1,305.3 -1.14%
2002-06-03 0 2.200 2.175 2.200 2.175 2.250 1,172,000 2,575,450 2.1975 1,330 1,315 1,330 1,315 1,360 1,938 1,328.7 1.15%
2002-05-31 0 2.175 2.150 2.175 2.175 2.275 2,442,000 5,346,350 2.1893 1,315 1,300 1,315 1,315 1,376 4,039 1,323.8 -2.25%
2002-05-30 0 2.225 2.200 2.225 2.125 2.225 7,136,000 15,454,050 2.1656 1,345 1,330 1,345 1,285 1,345 11,802 1,309.5 1.14%
2002-05-29 0 2.200 2.175 2.200 2.175 2.300 9,378,000 20,816,400 2.2197 1,330 1,315 1,330 1,315 1,391 15,510 1,342.2 -3.30%
2002-05-28 0 2.275 2.275 2.300 2.225 2.325 10,050,000 22,963,700 2.2849 1,376 1,376 1,391 1,345 1,406 16,621 1,381.6 2.25%
2002-05-27 0 2.225 2.200 2.225 2.150 2.225 5,700,000 12,488,900 2.1910 1,345 1,330 1,345 1,300 1,345 9,427 1,324.8 3.49%
2002-05-24 0 2.150 2.125 2.150 2.100 2.200 3,465,000 7,444,550 2.1485 1,300 1,285 1,300 1,270 1,330 5,731 1,299.1 -2.27%
2002-05-23 0 2.200 2.150 2.175 2.150 2.250 8,258,340 18,076,048 2.1888 1,330 1,300 1,315 1,300 1,360 13,658 1,323.5 1.15%
2002-05-22 0 2.175 2.150 2.200 2.150 2.300 7,656,000 16,845,300 2.2003 1,315 1,300 1,330 1,300 1,391 12,662 1,330.4 -2.25%
2002-05-21 0 2.225 2.200 2.225 2.175 2.250 8,504,000 18,740,100 2.2037 1,345 1,330 1,345 1,315 1,360 14,064 1,332.5 0.00%
2002-05-17 0 2.225 2.200 2.225 2.050 2.225 18,068,000 38,884,050 2.1521 1,345 1,330 1,345 1,240 1,345 29,881 1,301.3 8.54%
2002-05-16 0 2.050 2.025 2.050 2.025 2.100 8,982,000 18,502,900 2.0600 1,240 1,224 1,240 1,224 1,270 14,855 1,245.6 0.00%
2002-05-15 0 2.050 2.025 2.050 1.990 2.075 9,565,000 19,390,625 2.0272 1,240 1,224 1,240 1,203 1,255 15,819 1,225.8 0.00%
2002-05-14 0 2.050 2.025 2.050 1.940 2.050 10,792,000 21,482,130 1.9906 1,240 1,224 1,240 1,173 1,240 17,848 1,203.6 5.13%
2002-05-13 0 1.950 1.950 1.960 1.920 1.960 8,078,000 15,679,140 1.9410 1,179 1,179 1,185 1,161 1,185 13,360 1,173.6 0.00%
2002-05-10 0 1.950 1.940 1.950 1.900 1.960 6,424,000 12,341,540 1.9212 1,179 1,173 1,179 1,149 1,185 10,624 1,161.6 0.00%
2002-05-09 0 1.950 1.930 1.940 1.930 2.000 5,488,000 10,740,700 1.9571 1,179 1,167 1,173 1,167 1,209 9,076 1,183.4 -1.02%
2002-05-08 0 1.970 1.960 1.970 1.950 2.025 4,410,000 8,718,860 1.9771 1,191 1,185 1,191 1,179 1,224 7,293 1,195.5 -1.01%
2002-05-07 0 1.990 1.980 1.990 1.950 2.000 13,424,000 26,500,300 1.9741 1,203 1,197 1,203 1,179 1,209 22,201 1,193.7 1.53%
2002-05-06 0 1.960 1.950 1.960 1.900 1.990 20,874,000 40,710,900 1.9503 1,185 1,179 1,185 1,149 1,203 34,522 1,179.3 4.81%
2002-05-03 0 1.870 1.860 1.870 1.820 1.880 9,712,000 17,905,840 1.8437 1,131 1,125 1,131 1,100 1,137 16,062 1,114.8 2.19%
2002-05-02 0 1.830 1.820 1.830 1.800 1.860 3,290,000 5,972,820 1.8154 1,107 1,100 1,107 1,088 1,125 5,441 1,097.7 -0.54%
2002-04-30 0 1.840 1.820 1.830 1.820 1.870 2,040,000 3,731,900 1.8294 1,113 1,100 1,107 1,100 1,131 3,374 1,106.1 0.00%
2002-04-29 0 1.840 1.830 1.840 1.830 1.890 4,394,000 8,073,840 1.8375 1,113 1,107 1,113 1,107 1,143 7,267 1,111.0 1.66%
2002-04-26 0 1.810 1.830 1.840 1.760 1.880 7,542,000 13,564,020 1.7985 1,094 1,107 1,113 1,064 1,137 12,473 1,087.5 -1.63%
2002-04-25 0 1.840 1.840 1.850 1.820 1.900 7,440,000 13,692,760 1.8404 1,113 1,113 1,119 1,100 1,149 12,304 1,112.8 0.55%
2002-04-24 0 1.830 1.820 1.830 1.760 1.850 16,432,000 29,966,980 1.8237 1,107 1,100 1,107 1,064 1,119 27,176 1,102.7 3.98%
2002-04-23 0 1.760 1.760 1.770 1.720 1.790 7,214,000 12,606,800 1.7475 1,064 1,064 1,070 1,040 1,082 11,931 1,056.7 2.92%
2002-04-22 0 1.710 1.720 1.730 1.710 1.850 12,048,000 21,269,360 1.7654 1,034 1,040 1,046 1,034 1,119 19,925 1,067.5 -7.57%
2002-04-19 0 1.850 1.840 1.850 1.840 1.890 2,470,000 4,593,320 1.8596 1,119 1,113 1,119 1,113 1,143 4,085 1,124.5 -1.60%
2002-04-18 0 1.880 1.870 1.880 1.810 1.880 4,630,000 8,524,660 1.8412 1,137 1,131 1,137 1,094 1,137 7,657 1,113.3 1.08%
2002-04-17 0 1.860 1.850 1.860 1.840 1.920 3,568,000 6,652,600 1.8645 1,125 1,119 1,125 1,113 1,161 5,901 1,127.4 -1.59%
2002-04-16 0 1.890 1.870 1.880 1.820 1.910 7,988,000 14,944,580 1.8709 1,143 1,131 1,137 1,100 1,155 13,211 1,131.2 3.28%
2002-04-15 0 1.880 1.890 1.900 1.860 1.950 10,876,000 20,620,020 1.8959 1,107 1,112 1,118 1,095 1,148 18,478 1,115.9 -2.08%
2002-04-12 0 1.920 1.920 1.930 1.840 1.930 16,282,000 30,696,180 1.8853 1,130 1,130 1,136 1,083 1,136 27,663 1,109.6 2.67%
2002-04-11 0 1.870 1.860 1.870 1.840 1.880 10,800,000 20,065,760 1.8579 1,101 1,095 1,101 1,083 1,107 18,349 1,093.5 1.63%
2002-04-10 0 1.840 1.830 1.840 1.760 1.840 16,786,000 30,206,720 1.7995 1,083 1,077 1,083 1,036 1,083 28,520 1,059.2 3.37%
2002-04-09 0 1.780 1.770 1.780 1.730 1.790 13,914,000 24,523,160 1.7625 1,048 1,042 1,048 1,018 1,054 23,640 1,037.4 2.89%
2002-04-08 0 1.730 1.720 1.730 1.680 1.740 6,694,000 11,475,340 1.7143 1,018 1,012 1,018 988.8 1,024 11,373 1,009.0 2.98%
2002-04-04 0 1.680 1.670 1.680 1.640 1.690 6,256,000 10,451,080 1.6706 988.8 982.9 988.8 965.3 994.7 10,629 983.26 0.60%
2002-04-03 0 1.670 1.660 1.670 1.660 1.750 6,206,000 10,456,720 1.6849 982.9 977.0 982.9 977.0 1,030 10,544 991.72 -3.47%
2002-04-02 0 1.730 1.720 1.730 1.720 1.800 4,268,000 7,415,500 1.7375 1,018 1,012 1,018 1,012 1,059 7,251 1,022.6 -1.14%
2002-03-28 0 1.750 1.740 1.750 1.700 1.760 10,645,000 18,428,620 1.7312 1,030 1,024 1,030 1,001 1,036 18,086 1,018.9 1.74%
2002-03-27 0 1.720 1.710 1.720 1.680 1.740 15,086,000 25,884,660 1.7158 1,012 1,006 1,012 988.8 1,024 25,631 1,009.9 2.38%
2002-03-26 0 1.680 1.670 1.680 1.640 1.680 10,828,000 17,978,960 1.6604 988.8 982.9 988.8 965.3 988.8 18,397 977.28 0.60%
2002-03-25 0 1.670 1.660 1.670 1.590 1.680 19,986,000 32,760,500 1.6392 982.9 977.0 982.9 935.8 988.8 33,956 964.78 5.03%
2002-03-22 0 1.590 1.580 1.590 1.570 1.640 9,266,000 14,763,820 1.5933 935.8 930.0 935.8 924.1 965.3 15,743 937.80 -1.85%
2002-03-21 0 1.620 1.610 1.620 1.510 1.620 20,624,000 32,612,000 1.5813 953.5 947.6 953.5 888.8 953.5 35,040 930.70 7.28%
2002-03-20 0 1.510 1.500 1.510 1.480 1.540 14,356,000 21,652,900 1.5083 888.8 882.9 888.8 871.1 906.4 24,391 887.74 2.72%
2002-03-19 0 1.470 1.460 1.470 1.460 1.500 2,994,000 4,408,940 1.4726 865.2 859.3 865.2 859.3 882.9 5,087 866.73 -0.68%
2002-03-18 0 1.480 1.470 1.480 1.470 1.500 4,752,000 7,030,820 1.4795 871.1 865.2 871.1 865.2 882.9 8,074 870.83 -0.67%
2002-03-15 0 1.490 1.480 1.490 1.460 1.510 2,304,000 3,407,880 1.4791 877.0 871.1 877.0 859.3 888.8 3,915 870.57 0.00%
2002-03-14 0 1.490 1.480 1.500 1.450 1.500 3,830,000 5,672,660 1.4811 877.0 871.1 882.9 853.4 882.9 6,507 871.75 2.05%
2002-03-13 0 1.460 1.450 1.460 1.420 1.500 6,964,000 10,042,460 1.4421 859.3 853.4 859.3 835.8 882.9 11,832 848.76 -0.68%
2002-03-12 0 1.470 1.460 1.480 1.460 1.540 6,172,000 9,262,740 1.5008 865.2 859.3 871.1 859.3 906.4 10,486 883.32 -3.92%
2002-03-11 0 1.530 1.520 1.530 1.520 1.540 3,178,000 4,843,040 1.5239 900.5 894.6 900.5 894.6 906.4 5,399 896.95 0.66%
2002-03-08 0 1.520 1.510 1.520 1.510 1.540 11,334,000 17,157,220 1.5138 894.6 888.8 894.6 888.8 906.4 19,257 890.98 0.66%
2002-03-07 0 1.510 1.500 1.510 1.500 1.590 10,600,000 16,452,300 1.5521 888.8 882.9 888.8 882.9 935.8 18,010 913.53 -3.82%
2002-03-06 0 1.570 1.570 1.580 1.570 1.630 5,638,000 8,980,020 1.5928 924.1 924.1 930.0 924.1 959.4 9,579 937.47 -3.09%
2002-03-05 0 1.620 1.610 1.620 1.590 1.630 7,708,000 12,353,960 1.6027 953.5 947.6 953.5 935.8 959.4 13,096 943.34 1.89%
2002-03-04 0 1.590 1.590 1.600 1.560 1.600 7,844,000 12,379,680 1.5782 935.8 935.8 941.7 918.2 941.7 13,327 928.91 1.92%
2002-03-01 0 1.560 1.560 1.570 1.520 1.570 15,996,000 24,778,540 1.5490 918.2 918.2 924.1 894.6 924.1 27,177 911.73 4.00%
2002-02-28 0 1.500 1.500 1.510 1.480 1.510 6,710,000 10,057,940 1.4989 882.9 882.9 888.8 871.1 888.8 11,400 882.25 0.67%
2002-02-27 0 1.490 1.480 1.490 1.480 1.520 6,154,000 9,171,080 1.4903 877.0 871.1 877.0 871.1 894.6 10,456 877.14 0.00%
2002-02-26 0 1.490 1.480 1.500 1.490 1.520 7,470,000 11,205,960 1.5001 877.0 871.1 882.9 877.0 894.6 12,692 882.94 0.00%
2002-02-25 0 1.490 1.480 1.490 1.470 1.520 3,492,000 5,185,660 1.4850 877.0 871.1 877.0 865.2 894.6 5,933 874.04 0.00%
2002-02-22 0 1.490 1.480 1.490 1.480 1.520 4,218,000 6,290,380 1.4913 877.0 871.1 877.0 871.1 894.6 7,166 877.76 -0.67%
2002-02-21 0 1.500 1.490 1.510 1.440 1.520 10,414,000 15,452,620 1.4838 882.9 877.0 888.8 847.6 894.6 17,694 873.35 3.45%
2002-02-20 0 1.450 1.450 1.460 1.430 1.470 3,326,000 4,824,620 1.4506 853.4 853.4 859.3 841.7 865.2 5,651 853.78 0.69%
2002-02-19 0 1.440 1.430 1.440 1.440 1.470 4,138,000 5,996,640 1.4492 847.6 841.7 847.6 847.6 865.2 7,031 852.95 -2.04%
2002-02-18 0 1.470 1.450 1.470 1.420 1.470 8,300,000 12,052,800 1.4521 865.2 853.4 865.2 835.8 865.2 14,102 854.70 2.08%
2002-02-15 0 1.440 1.430 1.440 1.390 1.460 4,312,000 6,139,760 1.4239 847.6 841.7 847.6 818.1 859.3 7,326 838.06 0.70%
2002-02-11 0 1.430 1.420 1.430 1.410 1.460 2,154,000 3,063,060 1.4220 841.7 835.8 841.7 829.9 859.3 3,660 836.98 0.70%
2002-02-08 0 1.420 1.410 1.420 1.400 1.430 12,614,000 17,807,460 1.4117 835.8 829.9 835.8 824.0 841.7 21,431 830.91 0.00%
2002-02-07 0 1.420 1.400 1.420 1.370 1.420 17,630,000 24,615,760 1.3962 835.8 824.0 835.8 806.4 835.8 29,954 821.80 4.41%
2002-02-06 0 1.360 1.360 1.370 1.320 1.370 3,528,000 4,738,940 1.3432 800.5 800.5 806.4 776.9 806.4 5,994 790.60 3.03%
2002-02-05 0 1.320 1.300 1.320 1.300 1.340 3,876,000 5,083,160 1.3114 776.9 765.2 776.9 765.2 788.7 6,585 771.89 -0.75%
2002-02-04 0 1.330 1.320 1.330 1.330 1.400 2,812,000 3,817,940 1.3577 782.8 776.9 782.8 782.8 824.0 4,778 799.13 -3.62%
2002-02-01 0 1.380 1.370 1.380 1.370 1.420 8,724,000 12,119,820 1.3893 812.2 806.4 812.2 806.4 835.8 14,822 817.68 0.73%
2002-01-31 0 1.370 1.360 1.370 1.360 1.430 9,994,000 13,919,280 1.3928 806.4 800.5 806.4 800.5 841.7 16,980 819.75 -1.44%
2002-01-30 0 1.390 1.380 1.390 1.300 1.390 21,826,000 29,833,080 1.3669 818.1 812.2 818.1 765.2 818.1 37,083 804.50 5.30%
2002-01-29 0 1.320 1.300 1.320 1.280 1.320 5,110,000 6,639,320 1.2993 776.9 765.2 776.9 753.4 776.9 8,682 764.73 3.13%
2002-01-28 0 1.280 1.280 1.300 1.270 1.320 2,244,000 2,902,660 1.2935 753.4 753.4 765.2 747.5 776.9 3,813 761.34 -2.29%
2002-01-25 0 1.310 1.300 1.310 1.270 1.310 2,518,000 3,259,360 1.2944 771.0 765.2 771.0 747.5 771.0 4,278 761.87 0.77%
2002-01-24 0 1.300 1.290 1.300 1.270 1.360 3,138,000 4,117,080 1.3120 765.2 759.3 765.2 747.5 800.5 5,331 772.22 -1.52%
2002-01-23 0 1.320 1.310 1.320 1.270 1.330 2,348,000 3,061,120 1.3037 776.9 771.0 776.9 747.5 782.8 3,989 767.34 1.54%
2002-01-22 0 1.300 1.290 1.300 1.290 1.310 2,340,000 3,036,080 1.2975 765.2 759.3 765.2 759.3 771.0 3,976 763.66 0.00%
2002-01-21 0 1.300 1.290 1.310 1.290 1.310 2,550,000 3,300,880 1.2945 765.2 759.3 771.0 759.3 771.0 4,332 761.89 1.56%
2002-01-18 0 1.280 1.270 1.280 1.260 1.300 8,140,000 10,391,760 1.2766 753.4 747.5 753.4 741.6 765.2 13,830 751.40 -1.54%
2002-01-17 0 1.300 1.280 1.300 1.270 1.300 1,764,000 2,266,040 1.2846 765.2 753.4 765.2 747.5 765.2 2,997 756.09 0.78%
2002-01-16 0 1.290 1.280 1.300 1.280 1.340 2,430,000 3,172,080 1.3054 759.3 753.4 765.2 753.4 788.7 4,129 768.32 -1.53%
2002-01-15 0 1.310 1.300 1.320 1.280 1.340 5,484,000 7,101,600 1.2950 771.0 765.2 776.9 753.4 788.7 9,317 762.19 -2.24%
2002-01-14 0 1.340 1.330 1.340 1.310 1.370 14,042,000 18,865,700 1.3435 788.7 782.8 788.7 771.0 806.4 23,858 790.77 2.29%
2002-01-11 0 1.310 1.300 1.310 1.270 1.360 6,138,000 8,043,440 1.3104 771.0 765.2 771.0 747.5 800.5 10,429 771.29 -0.76%
2002-01-10 0 1.320 1.320 1.340 1.320 1.350 2,014,000 2,688,880 1.3351 776.9 776.9 788.7 776.9 794.6 3,422 785.81 -2.94%
2002-01-09 0 1.360 1.350 1.360 1.340 1.410 3,368,000 4,566,820 1.3559 800.5 794.6 800.5 788.7 829.9 5,722 798.08 -2.86%
2002-01-08 0 1.400 1.390 1.410 1.390 1.410 2,896,000 4,060,540 1.4021 824.0 818.1 829.9 818.1 829.9 4,920 825.26 0.72%
2002-01-07 0 1.390 1.390 1.400 1.380 1.410 2,912,000 4,043,320 1.3885 818.1 818.1 824.0 812.2 829.9 4,948 817.24 0.72%
2002-01-04 0 1.380 1.380 1.390 1.370 1.450 9,008,000 12,471,680 1.3845 812.2 812.2 818.1 806.4 853.4 15,305 814.89 -2.82%
2002-01-03 0 1.420 1.420 1.430 1.360 1.430 7,700,000 10,865,320 1.4111 835.8 835.8 841.7 800.5 841.7 13,082 830.53 2.90%
2002-01-02 0 1.380 1.380 1.390 1.360 1.410 2,250,000 3,105,020 1.3800 812.2 812.2 818.1 800.5 829.9 3,823 812.24 -2.13%
2001-12-31 0 1.410 1.400 1.410 1.370 1.410 2,172,000 3,007,960 1.3849 829.9 824.0 829.9 806.4 829.9 3,690 815.11 2.17%
2001-12-28 0 1.380 1.370 1.380 1.370 1.410 4,296,000 5,979,420 1.3919 812.2 806.4 812.2 806.4 829.9 7,299 819.22 -1.43%
2001-12-27 0 1.400 1.400 1.410 1.310 1.410 19,212,000 25,849,340 1.3455 824.0 824.0 829.9 771.0 829.9 32,641 791.92 5.26%
2001-12-24 0 1.330 1.320 1.330 1.310 1.340 2,942,000 3,910,840 1.3293 782.8 776.9 782.8 771.0 788.7 4,998 782.40 0.00%
2001-12-21 0 1.330 1.330 1.340 1.290 1.360 8,322,000 10,915,020 1.3116 782.8 782.8 788.7 759.3 800.5 14,139 771.97 -2.21%
2001-12-20 0 1.360 1.350 1.360 1.320 1.410 11,756,000 15,844,040 1.3477 800.5 794.6 800.5 776.9 829.9 19,974 793.25 -2.86%
2001-12-19 0 1.400 1.380 1.390 1.390 1.470 4,402,000 6,239,500 1.4174 824.0 812.2 818.1 818.1 865.2 7,479 834.26 -2.10%
2001-12-18 0 1.430 1.420 1.450 1.390 1.490 10,251,000 14,663,740 1.4305 841.7 835.8 853.4 818.1 877.0 17,417 841.94 -1.38%
2001-12-17 0 1.450 1.450 1.460 1.420 1.540 27,740,000 41,775,580 1.5060 853.4 853.4 859.3 835.8 906.4 47,131 886.38 -4.61%
2001-12-14 0 1.520 1.510 1.520 1.500 1.560 12,606,000 19,337,080 1.5340 894.6 888.8 894.6 882.9 918.2 21,418 902.85 0.00%
2001-12-13 0 1.520 1.510 1.520 1.500 1.630 9,688,000 14,897,840 1.5378 894.6 888.8 894.6 882.9 959.4 16,460 905.09 -6.17%
2001-12-12 0 1.620 1.620 1.640 1.610 1.710 9,992,000 16,563,580 1.6577 953.5 953.5 965.3 947.6 1,006 16,977 975.68 -4.71%
2001-12-11 0 1.700 1.700 1.710 1.670 1.710 6,710,000 11,318,500 1.6868 1,001 1,001 1,006 982.9 1,006 11,400 992.82 0.59%
2001-12-10 0 1.690 1.680 1.690 1.630 1.690 3,952,000 6,559,980 1.6599 994.7 988.8 994.7 959.4 994.7 6,714 976.99 2.42%
2001-12-07 0 1.650 1.640 1.660 1.630 1.700 6,138,000 10,146,940 1.6531 971.2 965.3 977.0 959.4 1,001 10,429 973.00 -2.94%
2001-12-06 0 1.700 1.700 1.710 1.670 1.730 9,820,000 16,651,900 1.6957 1,001 1,001 1,006 982.9 1,018 16,684 998.06 0.00%
2001-12-05 0 1.700 1.710 1.720 1.690 1.740 8,794,000 15,095,280 1.7165 1,001 1,006 1,012 994.7 1,024 14,941 1,010.3 -1.16%
2001-12-04 0 1.720 1.710 1.720 1.650 1.720 11,186,000 18,824,600 1.6829 1,012 1,006 1,012 971.2 1,012 19,005 990.50 2.99%
2001-12-03 0 1.670 1.660 1.670 1.620 1.670 4,592,000 7,542,640 1.6426 982.9 977.0 982.9 953.5 982.9 7,802 966.77 0.00%
2001-11-30 0 1.670 1.660 1.670 1.610 1.680 5,714,000 9,446,660 1.6532 982.9 977.0 982.9 947.6 988.8 9,708 973.06 1.83%
2001-11-29 0 1.640 1.640 1.650 1.630 1.680 5,800,000 9,596,480 1.6546 965.3 965.3 971.2 959.4 988.8 9,854 973.84 -2.96%
2001-11-28 0 1.690 1.680 1.690 1.650 1.730 11,070,000 18,628,240 1.6828 994.7 988.8 994.7 971.2 1,018 18,808 990.44 -1.74%
2001-11-27 0 1.720 1.720 1.730 1.710 1.740 9,100,000 15,670,920 1.7221 1,012 1,012 1,018 1,006 1,024 15,461 1,013.6 0.58%
2001-11-26 0 1.710 1.700 1.710 1.670 1.720 11,252,000 19,043,460 1.6925 1,006 1,001 1,006 982.9 1,012 19,117 996.14 2.40%
2001-11-23 0 1.670 1.660 1.670 1.640 1.680 11,840,000 19,680,700 1.6622 982.9 977.0 982.9 965.3 988.8 20,116 978.35 0.60%
2001-11-22 0 1.660 1.650 1.660 1.570 1.660 17,260,000 28,133,900 1.6300 977.0 971.2 977.0 924.1 977.0 29,325 959.38 5.73%
2001-11-21 0 1.570 1.560 1.570 1.520 1.570 8,456,000 13,159,640 1.5562 924.1 918.2 924.1 894.6 924.1 14,367 915.97 2.61%
2001-11-20 0 1.530 1.520 1.530 1.500 1.580 9,690,000 14,891,580 1.5368 900.5 894.6 900.5 882.9 930.0 16,463 904.53 -3.16%
2001-11-19 0 1.580 1.570 1.590 1.540 1.610 10,686,000 16,795,600 1.5717 930.0 924.1 935.8 906.4 947.6 18,156 925.09 -0.63%
2001-11-16 0 1.590 1.580 1.590 1.580 1.630 6,366,000 10,269,740 1.6132 935.8 930.0 935.8 930.0 959.4 10,816 949.50 -1.24%
2001-11-15 0 1.610 1.600 1.620 1.560 1.640 17,240,000 27,711,900 1.6074 947.6 941.7 953.5 918.2 965.3 29,291 946.09 0.62%
2001-11-14 0 1.600 1.590 1.600 1.590 1.620 5,742,000 9,216,940 1.6052 941.7 935.8 941.7 935.8 953.5 9,756 944.77 0.00%
2001-11-13 0 1.600 1.600 1.610 1.590 1.640 9,064,000 14,650,240 1.6163 941.7 941.7 947.6 935.8 965.3 15,400 951.32 -0.62%
2001-11-12 0 1.610 1.600 1.620 1.590 1.660 10,326,000 16,747,000 1.6218 947.6 941.7 953.5 935.8 977.0 17,544 954.57 -2.42%
2001-11-09 0 1.650 1.630 1.650 1.620 1.690 6,932,000 11,495,420 1.6583 971.2 959.4 971.2 953.5 994.7 11,778 976.05 0.00%
2001-11-08 0 1.650 1.650 1.680 1.600 1.730 9,308,000 15,525,160 1.6679 971.2 971.2 988.8 941.7 1,018 15,814 981.71 0.61%
2001-11-07 0 1.640 1.590 1.640 1.590 1.700 7,174,000 11,827,760 1.6487 965.3 935.8 965.3 935.8 1,001 12,189 970.39 -3.53%
2001-11-06 0 1.700 1.700 1.710 1.670 1.780 10,736,000 18,352,220 1.7094 1,001 1,001 1,006 982.9 1,048 18,241 1,006.1 -3.95%
2001-11-05 0 1.770 1.760 1.770 1.740 1.820 21,338,000 38,021,280 1.7819 1,042 1,036 1,042 1,024 1,071 36,254 1,048.8 -1.67%
2001-11-02 0 1.800 1.790 1.800 1.760 1.800 5,100,000 9,064,940 1.7774 1,059 1,054 1,059 1,036 1,059 8,665 1,046.2 1.12%
2001-11-01 0 1.780 1.780 1.800 1.730 1.840 9,920,000 17,862,560 1.8007 1,048 1,048 1,059 1,018 1,083 16,854 1,059.8 -0.56%
2001-10-31 0 1.790 1.780 1.800 1.770 1.840 7,118,000 12,707,220 1.7852 1,054 1,048 1,059 1,042 1,083 12,094 1,050.7 -2.19%
2001-10-30 0 1.830 1.810 1.840 1.770 1.840 2,874,000 5,231,640 1.8203 1,077 1,065 1,083 1,042 1,083 4,883 1,071.4 0.55%
2001-10-29 0 1.820 1.810 1.820 1.820 1.940 9,820,000 18,432,480 1.8770 1,071 1,065 1,071 1,071 1,142 16,684 1,104.8 -1.62%
2001-10-26 0 1.850 1.840 1.850 1.800 1.890 14,398,000 26,512,920 1.8414 1,089 1,083 1,089 1,059 1,112 24,462 1,083.8 -1.60%
2001-10-24 0 1.880 1.870 1.880 1.790 1.920 23,678,000 44,280,780 1.8701 1,107 1,101 1,107 1,054 1,130 40,229 1,100.7 3.87%
2001-10-23 0 1.810 1.800 1.810 1.780 1.830 7,440,000 13,332,740 1.7920 1,065 1,059 1,065 1,048 1,077 12,641 1,054.8 0.00%
2001-10-22 0 1.810 1.800 1.810 1.780 1.830 7,824,000 14,108,480 1.8032 1,065 1,059 1,065 1,048 1,077 13,293 1,061.3 0.56%
2001-10-19 0 1.800 1.790 1.800 1.720 1.810 9,864,000 17,390,860 1.7631 1,059 1,054 1,059 1,012 1,065 16,759 1,037.7 3.45%
2001-10-18 0 1.740 1.740 1.750 1.710 1.800 14,118,000 24,793,660 1.7562 1,024 1,024 1,030 1,006 1,059 23,987 1,033.6 -3.33%
2001-10-17 0 1.800 1.800 1.810 1.770 1.850 14,864,000 26,783,280 1.8019 1,059 1,059 1,065 1,042 1,089 25,254 1,060.6 1.69%
2001-10-16 0 1.770 1.760 1.770 1.650 1.800 34,696,000 60,273,580 1.7372 1,042 1,036 1,042 971.2 1,059 58,949 1,022.5 1.14%
2001-10-15 0 1.750 1.730 1.750 1.720 1.780 9,302,000 16,259,100 1.7479 1,030 1,018 1,030 1,012 1,048 15,804 1,028.8 0.00%
2001-10-12 0 1.750 1.740 1.750 1.660 1.760 10,854,000 18,452,080 1.7000 1,030 1,024 1,030 977.0 1,036 18,441 1,000.6 0.57%
2001-10-11 0 1.740 1.720 1.730 1.660 1.740 62,944,000 103,136,460 1.6385 1,024 1,012 1,018 977.0 1,024 106,943 964.41 12.99%
2001-10-10 0 1.640 1.640 1.650 1.630 1.730 8,664,000 14,596,460 1.6847 906.4 906.4 911.9 900.9 956.2 15,676 931.13 0.00%
2001-10-09 0 1.640 1.620 1.640 1.530 1.650 6,784,000 10,864,200 1.6014 906.4 895.4 906.4 845.6 911.9 12,275 885.10 7.19%
2001-10-08 0 1.530 1.520 1.530 1.490 1.560 3,630,000 5,551,640 1.5294 845.6 840.1 845.6 823.5 862.2 6,568 845.27 0.00%
2001-10-05 0 1.530 1.530 1.540 1.500 1.610 4,164,000 6,374,560 1.5309 845.6 845.6 851.1 829.0 889.8 7,534 846.10 -4.97%
2001-10-04 0 1.610 1.590 1.610 1.590 1.620 1,444,000 2,322,140 1.6081 889.8 878.8 889.8 878.8 895.4 2,613 888.80 0.00%
2001-10-03 0 1.610 1.590 1.610 1.560 1.640 2,424,000 3,869,640 1.5964 889.8 878.8 889.8 862.2 906.4 4,386 882.30 0.00%
2001-09-28 0 1.610 1.600 1.610 1.600 1.630 1,484,000 2,400,220 1.6174 889.8 884.3 889.8 884.3 900.9 2,685 893.92 -0.62%
2001-09-27 0 1.620 1.610 1.630 1.610 1.670 2,962,000 4,839,340 1.6338 895.4 889.8 900.9 889.8 923.0 5,359 902.99 -1.82%
2001-09-26 0 1.650 1.630 1.650 1.530 1.650 9,443,000 15,055,890 1.5944 911.9 900.9 911.9 845.6 911.9 17,086 881.21 6.45%
2001-09-25 0 1.550 1.520 1.560 1.520 1.690 4,150,000 6,515,320 1.5700 856.7 840.1 862.2 840.1 934.0 7,509 867.70 -6.63%
2001-09-24 0 1.660 1.590 1.670 1.590 1.720 3,674,000 6,110,340 1.6631 917.5 878.8 923.0 878.8 950.6 6,648 919.19 -2.35%
2001-09-21 0 1.700 1.680 1.690 1.680 1.820 7,112,000 12,506,000 1.7584 939.6 928.5 934.0 928.5 1,006 12,868 971.87 -3.41%
2001-09-20 0 1.760 1.760 1.770 1.590 1.770 7,020,000 11,875,280 1.6916 972.7 972.7 978.3 878.8 978.3 12,702 934.95 6.67%
2001-09-19 0 1.650 1.620 1.670 1.560 1.670 2,808,000 4,494,360 1.6006 911.9 895.4 923.0 862.2 923.0 5,081 884.61 5.10%
2001-09-18 0 1.570 1.510 1.600 1.480 1.630 4,784,000 7,513,800 1.5706 867.7 834.6 884.3 818.0 900.9 8,656 868.06 1.29%
2001-09-17 0 1.550 1.520 1.560 1.510 1.670 1,692,000 2,698,960 1.5951 856.7 840.1 862.2 834.6 923.0 3,061 881.61 -9.36%
2001-09-14 0 1.710 1.710 1.720 1.600 1.720 3,574,000 5,895,360 1.6495 945.1 945.1 950.6 884.3 950.6 6,467 911.67 0.59%
2001-09-13 0 1.700 1.670 1.690 1.660 1.760 1,524,000 2,593,260 1.7016 939.6 923.0 934.0 917.5 972.7 2,757 940.46 -0.58%
2001-09-12 0 1.710 1.690 1.710 1.600 1.870 7,270,000 12,698,300 1.7467 945.1 934.0 945.1 884.3 1,034 13,154 965.37 -15.56%
2001-09-11 0 2.025 2.000 2.050 2.000 2.075 5,482,000 11,057,750 2.0171 1,119 1,105 1,133 1,105 1,147 9,919 1,114.8 0.00%
2001-09-10 0 2.025 2.000 2.025 2.000 2.025 4,286,000 8,582,550 2.0025 1,119 1,105 1,119 1,105 1,119 7,755 1,106.7 -2.41%
2001-09-07 0 2.075 2.050 2.075 2.025 2.100 3,710,000 7,601,000 2.0488 1,147 1,133 1,147 1,119 1,161 6,713 1,132.3 -1.19%
2001-09-06 0 2.100 2.025 2.125 1.860 2.125 19,338,000 38,461,370 1.9889 1,161 1,119 1,174 1,028 1,174 34,989 1,099.2 7.14%
2001-09-05 0 1.960 1.950 1.960 1.900 1.970 3,240,000 6,251,980 1.9296 1,083 1,078 1,083 1,050 1,089 5,862 1,066.5 4.81%
2001-09-04 0 1.870 1.870 1.880 1.700 1.900 7,730,000 14,363,200 1.8581 1,034 1,034 1,039 939.6 1,050 13,986 1,027.0 -2.60%
2001-09-03 0 1.920 1.890 1.920 1.860 2.000 8,758,000 16,800,820 1.9183 1,061 1,045 1,061 1,028 1,105 15,846 1,060.2 -5.19%
2001-08-31 0 2.025 1.970 2.025 1.920 2.050 24,724,000 48,362,130 1.9561 1,119 1,089 1,119 1,061 1,133 44,734 1,081.1 2.79%
2001-08-30 0 1.970 1.970 1.980 1.880 1.990 16,686,000 32,473,600 1.9462 1,089 1,089 1,094 1,039 1,100 30,191 1,075.6 4.23%
2001-08-29 0 1.890 1.890 1.900 1.660 1.890 4,390,000 7,842,580 1.7865 1,045 1,045 1,050 917.5 1,045 7,943 987.36 13.86%
2001-08-28 0 1.660 1.660 1.670 1.610 1.660 1,966,000 3,203,340 1.6294 917.5 917.5 923.0 889.8 917.5 3,557 900.53 3.75%
2001-08-27 0 1.600 1.600 1.640 1.600 1.660 2,624,000 4,240,020 1.6159 884.3 884.3 906.4 884.3 917.5 4,748 893.07 -2.44%
2001-08-24 0 1.640 1.630 1.650 1.600 1.650 1,944,000 3,151,920 1.6214 906.4 900.9 911.9 884.3 911.9 3,517 896.11 0.61%
2001-08-23 0 1.630 1.630 1.640 1.590 1.680 1,904,000 3,095,540 1.6258 900.9 900.9 906.4 878.8 928.5 3,445 898.57 1.87%
2001-08-22 0 1.600 1.580 1.600 1.590 1.610 1,024,000 1,635,780 1.5974 884.3 873.2 884.3 878.8 889.8 1,853 882.89 0.00%
2001-08-21 0 1.600 1.600 1.620 1.600 1.630 1,474,000 2,384,880 1.6180 884.3 884.3 895.4 884.3 900.9 2,667 894.23 -1.84%
2001-08-20 0 1.630 1.620 1.640 1.620 1.660 1,220,000 1,992,500 1.6332 900.9 895.4 906.4 895.4 917.5 2,207 902.65 -0.61%
2001-08-17 0 1.640 1.630 1.640 1.630 1.710 4,068,000 6,719,840 1.6519 906.4 900.9 906.4 900.9 945.1 7,360 912.97 -3.53%
2001-08-16 0 1.700 1.690 1.700 1.700 1.720 1,080,000 1,844,200 1.7076 939.6 934.0 939.6 939.6 950.6 1,954 943.77 -1.16%
2001-08-15 0 1.720 1.720 1.730 1.710 1.750 1,690,000 2,917,060 1.7261 950.6 950.6 956.2 945.1 967.2 3,058 953.98 -0.58%
2001-08-14 0 1.730 1.720 1.730 1.720 1.750 1,544,000 2,665,820 1.7266 956.2 950.6 956.2 950.6 967.2 2,794 954.25 0.00%
2001-08-13 0 1.730 1.720 1.740 1.700 1.770 2,938,000 5,102,300 1.7367 956.2 950.6 961.7 939.6 978.3 5,316 959.83 2.37%
2001-08-10 0 1.690 1.680 1.700 1.690 1.730 2,640,000 4,509,880 1.7083 934.0 928.5 939.6 934.0 956.2 4,777 944.15 -0.59%
2001-08-09 0 1.700 1.680 1.720 1.650 1.720 2,068,000 3,496,000 1.6905 939.6 928.5 950.6 911.9 950.6 3,742 934.33 1.19%
2001-08-08 0 1.680 1.680 1.690 1.600 1.720 8,560,000 14,318,880 1.6728 928.5 928.5 934.0 884.3 950.6 15,488 924.52 2.44%
2001-08-07 0 1.640 1.630 1.640 1.560 1.640 8,170,000 12,997,400 1.5909 906.4 900.9 906.4 862.2 906.4 14,782 879.26 3.14%
2001-08-06 0 1.590 1.590 1.600 1.560 1.660 3,878,000 6,185,260 1.5950 878.8 878.8 884.3 862.2 917.5 7,017 881.52 0.63%
2001-08-03 0 1.580 1.580 1.590 1.580 1.650 8,746,000 13,993,660 1.6000 873.2 873.2 878.8 873.2 911.9 15,824 884.31 -3.66%
2001-08-02 0 1.640 1.620 1.630 1.600 1.660 4,986,000 8,121,960 1.6290 906.4 895.4 900.9 884.3 917.5 9,021 900.30 3.14%
2001-08-01 0 1.590 1.590 1.600 1.520 1.610 5,540,000 8,658,120 1.5628 878.8 878.8 884.3 840.1 889.8 10,024 863.76 2.58%
2001-07-31 0 1.550 1.550 1.560 1.450 1.560 7,424,000 11,205,000 1.5093 856.7 856.7 862.2 801.4 862.2 13,433 834.17 0.00%
2001-07-30 0 1.550 1.530 1.540 1.430 1.570 13,798,000 20,477,020 1.4841 856.7 845.6 851.1 790.3 867.7 24,965 820.22 9.93%
2001-07-27 0 1.410 1.410 1.420 1.320 1.410 7,216,000 9,998,960 1.3857 779.3 779.3 784.8 729.5 779.3 13,056 765.84 7.63%
2001-07-26 0 1.310 1.290 1.310 1.290 1.350 22,592,000 29,415,580 1.3020 724.0 713.0 724.0 713.0 746.1 40,877 719.62 3.15%
2001-07-24 0 1.270 1.270 1.290 1.260 1.270 824,000 1,042,260 1.2649 701.9 701.9 713.0 696.4 701.9 1,491 699.08 -0.78%
2001-07-23 0 1.280 1.270 1.290 1.270 1.290 560,000 714,340 1.2756 707.4 701.9 713.0 701.9 713.0 1,013 705.01 -2.29%
2001-07-20 0 1.310 1.310 1.320 1.290 1.320 1,268,000 1,660,800 1.3098 724.0 724.0 729.5 713.0 729.5 2,294 723.90 2.34%
2001-07-19 0 1.280 1.290 1.300 1.250 1.300 1,024,000 1,315,520 1.2847 707.4 713.0 718.5 690.9 718.5 1,853 710.03 -2.29%
2001-07-18 0 1.310 1.300 1.310 1.280 1.310 1,094,000 1,420,620 1.2986 724.0 718.5 724.0 707.4 724.0 1,979 717.70 0.00%
2001-07-17 0 1.310 1.310 1.320 1.280 1.330 8,374,000 10,888,780 1.3003 724.0 724.0 729.5 707.4 735.1 15,151 718.67 -1.50%
2001-07-16 0 1.330 1.330 1.340 1.270 1.400 5,470,000 7,296,860 1.3340 735.1 735.1 740.6 701.9 773.8 9,897 737.27 3.91%
2001-07-13 0 1.280 1.270 1.280 1.240 1.290 3,780,000 4,783,520 1.2655 707.4 701.9 707.4 685.3 713.0 6,839 699.42 0.79%
2001-07-12 0 1.270 1.260 1.270 1.240 1.290 4,724,000 5,998,660 1.2698 701.9 696.4 701.9 685.3 713.0 8,547 701.82 -3.05%
2001-07-11 0 1.310 1.300 1.310 1.270 1.360 6,116,000 8,023,300 1.3119 724.0 718.5 724.0 701.9 751.7 11,066 725.05 0.00%
2001-07-10 0 1.310 1.300 1.320 1.300 1.370 13,943,000 18,642,810 1.3371 724.0 718.5 729.5 718.5 757.2 25,228 738.99 -0.76%
2001-07-09 0 1.320 1.310 1.320 1.250 1.350 15,730,000 19,544,960 1.2425 729.5 724.0 729.5 690.9 746.1 28,461 686.73 3.94%
2001-07-05 0 1.270 1.240 1.260 1.190 1.300 17,488,000 21,754,120 1.2439 701.9 685.3 696.4 657.7 718.5 31,642 687.51 6.72%
2001-07-04 0 1.190 1.190 1.200 1.110 1.190 9,292,000 10,603,340 1.1411 657.7 657.7 663.2 613.5 657.7 16,812 630.69 8.18%
2001-07-03 0 1.100 1.090 1.100 1.090 1.120 2,888,000 3,186,720 1.1034 608.0 602.4 608.0 602.4 619.0 5,225 609.86 0.00%
2001-06-29 0 1.100 1.090 1.110 1.090 1.130 4,490,000 4,982,380 1.1097 608.0 602.4 613.5 602.4 624.5 8,124 613.30 2.80%
2001-06-28 0 1.070 1.070 1.080 1.070 1.130 2,952,000 3,218,900 1.0904 591.4 591.4 596.9 591.4 624.5 5,341 602.66 -5.31%
2001-06-27 0 1.130 1.110 1.130 1.100 1.140 2,136,000 2,388,960 1.1184 624.5 613.5 624.5 608.0 630.1 3,865 618.14 0.00%
2001-06-26 0 1.130 1.110 1.140 1.120 1.170 3,170,000 3,624,800 1.1435 624.5 613.5 630.1 619.0 646.6 5,736 631.98 -0.88%
2001-06-22 0 1.140 1.130 1.140 1.070 1.140 7,370,000 8,162,240 1.1075 630.1 624.5 630.1 591.4 630.1 13,335 612.10 7.55%
2001-06-21 0 1.060 1.040 1.060 1.050 1.100 5,606,000 6,008,320 1.0718 585.8 574.8 585.8 580.3 608.0 10,143 592.35 -2.75%
2001-06-20 0 1.090 1.060 1.090 1.060 1.170 6,732,000 7,466,580 1.1091 602.4 585.8 602.4 585.8 646.6 12,180 613.00 -7.63%
2001-06-19 0 1.180 1.170 1.180 1.120 1.180 4,262,000 4,919,220 1.1542 652.2 646.6 652.2 619.0 652.2 7,711 637.92 5.36%
2001-06-18 0 1.120 1.100 1.120 1.100 1.160 2,432,000 2,717,360 1.1173 619.0 608.0 619.0 608.0 641.1 4,400 617.54 -2.61%
2001-06-15 0 1.150 1.110 1.150 1.100 1.150 1,854,000 2,080,880 1.1224 635.6 613.5 635.6 608.0 635.6 3,355 620.32 0.88%
2001-06-14 0 1.140 1.140 1.150 1.140 1.180 1,734,000 2,019,600 1.1647 630.1 630.1 635.6 630.1 652.2 3,137 643.72 -3.39%
2001-06-13 0 1.180 1.150 1.180 1.130 1.220 1,064,000 1,236,620 1.1622 652.2 635.6 652.2 624.5 674.3 1,925 642.36 0.00%
2001-06-12 0 1.180 1.180 1.190 1.160 1.200 2,000,000 2,350,060 1.1750 652.2 652.2 657.7 641.1 663.2 3,619 649.43 0.00%
2001-06-11 0 1.180 1.160 1.180 1.160 1.200 2,556,000 3,019,160 1.1812 652.2 641.1 652.2 641.1 663.2 4,625 652.84 -1.67%
2001-06-08 0 1.200 1.190 1.200 1.190 1.220 2,916,000 3,518,000 1.2064 663.2 657.7 663.2 657.7 674.3 5,276 666.79 -1.64%
2001-06-07 0 1.220 1.200 1.210 1.170 1.240 4,346,000 5,253,140 1.2087 674.3 663.2 668.8 646.6 685.3 7,863 668.05 1.67%
2001-06-06 0 1.200 1.190 1.200 1.100 1.200 5,522,000 6,375,160 1.1545 663.2 657.7 663.2 608.0 663.2 9,991 638.08 1.69%
2001-06-05 0 1.180 1.200 1.210 1.150 1.230 7,074,000 8,454,340 1.1951 652.2 663.2 668.8 635.6 679.8 12,799 660.53 -4.84%
2001-06-04 0 1.240 1.240 1.250 1.240 1.300 2,850,000 3,577,900 1.2554 685.3 685.3 690.9 685.3 718.5 5,157 693.85 -1.59%
2001-06-01 0 1.260 1.250 1.260 1.190 1.260 1,516,000 1,875,080 1.2369 696.4 690.9 696.4 657.7 696.4 2,743 683.60 7.69%
2001-05-31 0 1.170 1.170 1.200 1.170 1.230 1,892,000 2,273,200 1.2015 646.6 646.6 663.2 646.6 679.8 3,423 664.04 -3.31%
2001-05-30 0 1.210 1.190 1.220 1.190 1.260 1,592,000 1,928,740 1.2115 668.8 657.7 674.3 657.7 696.4 2,880 669.59 -4.72%
2001-05-29 0 1.270 1.260 1.270 1.210 1.280 1,210,000 1,501,080 1.2406 701.9 696.4 701.9 668.8 707.4 2,189 685.64 -0.78%
2001-05-28 0 1.280 1.270 1.280 1.200 1.300 1,802,000 2,254,280 1.2510 707.4 701.9 707.4 663.2 718.5 3,260 691.41 4.07%
2001-05-25 0 1.230 1.230 1.240 1.190 1.240 688,000 834,440 1.2128 679.8 679.8 685.3 657.7 685.3 1,245 670.33 1.65%
2001-05-24 0 1.210 1.190 1.210 1.190 1.220 798,000 960,000 1.2030 668.8 657.7 668.8 657.7 674.3 1,444 664.89 0.83%
2001-05-23 0 1.200 1.200 1.210 1.190 1.210 1,554,000 1,864,300 1.1997 663.2 663.2 668.8 657.7 668.8 2,812 663.05 0.00%
2001-05-22 0 1.200 1.190 1.200 1.190 1.210 1,206,000 1,447,600 1.2003 663.2 657.7 663.2 657.7 668.8 2,182 663.41 -0.83%
2001-05-21 0 1.210 1.200 1.220 1.190 1.250 2,066,000 2,493,180 1.2068 668.8 663.2 674.3 657.7 690.9 3,738 666.97 -3.97%
2001-05-18 0 1.260 1.250 1.260 1.230 1.290 1,358,000 1,708,760 1.2583 696.4 690.9 696.4 679.8 713.0 2,457 695.44 0.00%
2001-05-17 0 1.260 1.250 1.260 1.180 1.270 3,636,000 4,509,780 1.2403 696.4 690.9 696.4 652.2 701.9 6,579 685.51 5.88%
2001-05-16 0 1.190 1.180 1.190 1.170 1.210 492,000 584,180 1.1874 657.7 652.2 657.7 646.6 668.8 890 656.24 -0.83%
2001-05-15 0 1.200 1.170 1.200 1.180 1.210 634,000 759,000 1.1972 663.2 646.6 663.2 652.2 668.8 1,147 661.66 0.84%
2001-05-14 0 1.190 1.180 1.190 1.190 1.220 920,000 1,108,800 1.2052 657.7 652.2 657.7 657.7 674.3 1,665 666.11 -3.25%
2001-05-11 0 1.230 1.210 1.230 1.200 1.250 888,000 1,089,180 1.2266 679.8 668.8 679.8 663.2 690.9 1,607 677.90 -0.81%
2001-05-10 0 1.240 1.220 1.240 1.200 1.270 3,722,000 4,607,560 1.2379 685.3 674.3 685.3 663.2 701.9 6,734 684.19 1.64%
2001-05-09 0 1.220 1.210 1.220 1.220 1.300 2,824,000 3,552,700 1.2580 674.3 668.8 674.3 674.3 718.5 5,110 695.30 -5.43%
2001-05-08 0 1.290 1.260 1.290 1.230 1.300 4,250,000 5,414,960 1.2741 713.0 696.4 713.0 679.8 718.5 7,690 704.19 5.74%
2001-05-07 0 1.220 1.230 1.240 1.160 1.250 1,620,000 1,974,360 1.2187 674.3 679.8 685.3 641.1 690.9 2,931 673.58 3.39%
2001-05-04 0 1.180 1.170 1.180 1.160 1.200 788,000 934,860 1.1864 652.2 646.6 652.2 641.1 663.2 1,426 655.69 -1.67%
2001-05-03 0 1.200 1.170 1.200 1.110 1.200 1,348,000 1,549,600 1.1496 663.2 646.6 663.2 613.5 663.2 2,439 635.35 9.09%
2001-05-02 0 1.100 1.090 1.120 1.080 1.130 786,000 865,880 1.1016 608.0 602.4 619.0 596.9 624.5 1,422 608.86 -0.90%
2001-04-27 0 1.110 1.090 1.110 1.020 1.110 844,000 916,760 1.0862 613.5 602.4 613.5 563.7 613.5 1,527 600.34 5.71%
2001-04-26 0 1.050 1.050 1.080 1.050 1.120 330,000 352,240 1.0674 580.3 580.3 596.9 580.3 619.0 597 589.94 -6.25%
2001-04-25 0 1.120 1.070 1.140 1.020 1.140 984,000 1,059,980 1.0772 619.0 591.4 630.1 563.7 630.1 1,780 595.36 9.80%
2001-04-24 0 1.020 0.990 1.020 1.000 1.020 532,000 532,300 1.0006 563.7 547.2 563.7 552.7 563.7 963 553.00 0.99%
2001-04-23 0 1.010 0.970 1.010 0.980 1.020 570,000 565,800 0.9926 558.2 536.1 558.2 541.6 563.7 1,031 548.62 -1.94%
2001-04-20 0 1.030 1.010 1.040 1.020 1.030 70,000 71,800 1.0257 569.3 558.2 574.8 563.7 569.3 127 566.90 -1.90%
2001-04-19 0 1.050 1.030 1.050 1.020 1.050 524,000 542,540 1.0354 580.3 569.3 580.3 563.7 580.3 948 572.24 1.94%
2001-04-18 0 1.030 1.000 1.030 1.010 1.040 806,000 828,180 1.0275 569.3 552.7 569.3 558.2 574.8 1,458 567.90 1.98%
2001-04-17 0 1.010 0.960 1.010 1.000 1.040 610,000 618,900 1.0146 558.2 530.6 558.2 552.7 574.8 1,104 560.75 -2.88%
2001-04-12 0 1.040 - 1.040 1.040 1.040 100,000 104,000 1.0400 574.8 - 574.8 574.8 574.8 181 574.80 -1.89%
2001-04-11 0 1.060 1.030 - 1.000 1.060 638,000 653,960 1.0250 585.8 569.3 - 552.7 585.8 1,154 566.51 3.92%
2001-04-10 0 1.020 0.990 1.020 0.950 1.020 588,000 579,680 0.9859 563.7 547.2 563.7 525.1 563.7 1,064 544.87 0.99%
2001-04-09 0 1.010 - 1.010 - - 0 0 - 558.2 - 558.2 - - 0 - -1.94%
2001-04-06 0 1.030 0.960 1.030 - - 0 0 - 569.3 530.6 569.3 - - 0 - 0.00%
2001-04-04 0 1.030 - 1.030 1.000 1.040 486,000 496,640 1.0219 569.3 - 569.3 552.7 574.8 879 564.79 -2.83%
2001-04-03 0 1.060 1.040 1.060 1.060 1.060 34,000 36,040 1.0600 585.8 574.8 585.8 585.8 585.8 62 585.85 -3.64%
2001-04-02 0 1.100 - 1.100 1.060 1.120 960,000 1,054,400 1.0983 608.0 - 608.0 585.8 619.0 1,737 607.04 3.77%
2001-03-30 0 1.060 1.030 1.070 1.030 1.070 400,000 420,500 1.0513 585.8 569.3 591.4 569.3 591.4 724 581.01 -0.93%
2001-03-29 0 1.070 1.040 1.070 1.010 1.110 1,886,000 2,047,760 1.0858 591.4 574.8 591.4 558.2 613.5 3,412 600.09 -4.46%
2001-03-28 0 1.120 - 1.120 1.120 1.120 60,000 67,200 1.1200 619.0 - 619.0 619.0 619.0 109 619.01 0.00%
2001-03-27 0 1.120 - 1.120 1.080 1.120 298,000 328,860 1.1036 619.0 - 619.0 596.9 619.0 539 609.92 0.00%
2001-03-26 0 1.120 - 1.120 1.120 1.140 130,000 146,600 1.1277 619.0 - 619.0 619.0 630.1 235 623.26 0.00%
2001-03-23 0 1.120 1.120 1.130 1.100 1.140 330,000 369,900 1.1209 619.0 619.0 624.5 608.0 630.1 597 619.51 0.00%
2001-03-22 0 1.120 1.120 1.150 1.120 1.120 6,000 6,720 1.1200 619.0 619.0 635.6 619.0 619.0 11 619.01 -3.45%
2001-03-21 0 1.160 1.120 1.160 1.130 1.190 558,000 645,980 1.1577 641.1 619.0 641.1 624.5 657.7 1,010 639.83 -2.52%
2001-03-20 0 1.190 - 1.190 - - 0 0 - 657.7 - 657.7 - - 0 - -0.83%
2001-03-19 0 1.200 1.130 1.200 1.130 1.200 122,000 139,180 1.1408 663.2 624.5 663.2 624.5 663.2 221 630.52 2.56%
2001-03-16 0 1.170 1.150 1.170 1.150 1.170 230,000 265,800 1.1557 646.6 635.6 646.6 635.6 646.6 416 638.72 0.00%
2001-03-15 0 1.170 1.160 1.180 1.160 1.180 140,000 164,300 1.1736 646.6 641.1 652.2 641.1 652.2 253 648.62 -0.85%
2001-03-14 0 1.180 1.160 1.180 1.160 1.180 1,272,000 1,468,360 1.1544 652.2 641.1 652.2 641.1 652.2 2,301 638.01 -0.84%
2001-03-13 0 1.190 1.180 1.200 1.180 1.220 306,000 364,700 1.1918 657.7 652.2 663.2 652.2 674.3 554 658.71 -0.83%
2001-03-12 0 1.200 1.170 1.200 1.170 1.200 720,000 846,000 1.1750 663.2 646.6 663.2 646.6 663.2 1,303 649.41 -1.64%
2001-03-09 0 1.220 1.220 - 1.170 1.220 672,000 806,780 1.2006 674.3 674.3 - 646.6 674.3 1,216 663.54 0.83%
2001-03-08 0 1.210 1.200 1.210 1.200 1.210 202,000 243,300 1.2045 668.8 663.2 668.8 663.2 668.8 365 665.69 -0.82%
2001-03-07 0 1.220 1.210 1.220 1.210 1.240 540,000 662,300 1.2265 674.3 668.8 674.3 668.8 685.3 977 677.86 0.83%
2001-03-06 0 1.210 1.200 1.210 1.200 1.230 1,022,000 1,237,180 1.2105 668.8 663.2 668.8 663.2 679.8 1,849 669.06 0.83%
2001-03-05 0 1.200 1.200 1.210 1.160 1.210 1,254,000 1,478,860 1.1793 663.2 663.2 668.8 641.1 668.8 2,269 651.79 0.84%
2001-03-02 0 1.190 1.180 1.190 1.180 1.210 2,698,000 3,201,940 1.1868 657.7 652.2 657.7 652.2 668.8 4,882 655.92 -3.25%
2001-03-01 0 1.230 1.190 1.230 1.150 1.240 1,788,000 2,135,500 1.1944 679.8 657.7 679.8 635.6 685.3 3,235 660.10 1.65%
2001-02-28 0 1.210 1.190 1.210 1.200 1.210 676,000 813,260 1.2030 668.8 657.7 668.8 663.2 668.8 1,223 664.91 0.83%
2001-02-27 0 1.200 1.190 1.200 1.180 1.200 3,390,000 4,065,900 1.1994 663.2 657.7 663.2 652.2 663.2 6,134 662.88 0.00%
2001-02-26 0 1.200 1.200 1.210 1.200 1.230 4,362,000 5,286,600 1.2120 663.2 663.2 668.8 663.2 679.8 7,892 669.84 -0.83%
2001-02-23 0 1.210 1.200 1.210 1.200 1.230 5,020,000 6,085,520 1.2123 668.8 663.2 668.8 663.2 679.8 9,083 670.00 -0.82%
2001-02-22 0 1.220 1.220 1.230 1.170 1.220 3,324,000 3,955,500 1.1900 674.3 674.3 679.8 646.6 674.3 6,014 657.69 2.52%
2001-02-21 0 1.190 1.170 1.190 1.120 1.210 4,168,000 4,922,940 1.1811 657.7 646.6 657.7 619.0 668.8 7,541 652.80 3.48%
2001-02-20 0 1.150 1.140 1.150 1.130 1.170 2,106,000 2,419,760 1.1490 635.6 630.1 635.6 624.5 646.6 3,810 635.03 -2.54%
2001-02-19 0 1.180 1.170 1.180 1.140 1.180 3,084,000 3,569,820 1.1575 652.2 646.6 652.2 630.1 652.2 5,580 639.75 0.00%
2001-02-16 0 1.180 1.180 1.190 1.120 1.200 3,964,000 4,631,300 1.1683 652.2 652.2 657.7 619.0 663.2 7,172 645.73 -0.84%
2001-02-15 0 1.190 1.190 1.200 1.160 1.240 7,992,000 9,559,440 1.1961 657.7 657.7 663.2 641.1 685.3 14,460 661.09 0.85%
2001-02-14 0 1.180 1.180 1.200 1.050 1.210 10,838,000 12,261,880 1.1314 652.2 652.2 663.2 580.3 668.8 19,610 625.30 13.46%
2001-02-13 0 1.040 1.020 1.040 1.010 1.050 1,012,000 1,047,680 1.0353 574.8 563.7 574.8 558.2 580.3 1,831 572.17 -1.89%
2001-02-12 0 1.060 1.040 1.070 1.020 1.060 2,686,000 2,782,720 1.0360 585.8 574.8 591.4 563.7 585.8 4,860 572.59 2.91%
2001-02-09 0 1.030 1.030 1.060 0.980 1.050 2,788,000 2,808,640 1.0074 569.3 569.3 585.8 541.6 580.3 5,044 556.78 3.00%
2001-02-08 0 1.000 1.000 1.020 0.980 1.010 100,000 99,500 0.9950 552.7 552.7 563.7 541.6 558.2 181 549.93 -1.96%
2001-02-07 0 1.020 0.960 1.020 0.950 1.040 4,100,000 4,075,300 0.9940 563.7 530.6 563.7 525.1 574.8 7,418 549.36 3.03%
2001-02-06 0 0.990 0.990 1.000 0.990 1.010 918,000 914,920 0.9966 547.2 547.2 552.7 547.2 558.2 1,661 550.83 -2.94%
2001-02-05 0 1.020 1.020 1.040 1.020 1.040 1,760,000 1,822,740 1.0356 563.7 563.7 574.8 563.7 574.8 3,184 572.39 0.00%
2001-02-02 0 1.020 1.010 1.030 1.010 1.020 362,000 369,140 1.0197 563.7 558.2 569.3 558.2 563.7 655 563.59 0.00%
2001-02-01 0 1.020 1.000 1.030 1.010 1.020 1,270,000 1,284,100 1.0111 563.7 552.7 569.3 558.2 563.7 2,298 558.82 -0.97%
2001-01-31 0 1.030 1.000 1.030 1.000 1.030 3,182,000 3,214,940 1.0104 569.3 552.7 569.3 552.7 569.3 5,757 558.41 0.98%
2001-01-30 0 1.020 1.000 1.020 1.000 1.030 4,596,000 4,689,240 1.0203 563.7 552.7 563.7 552.7 569.3 8,316 563.90 -1.92%
2001-01-29 0 1.040 1.030 1.040 1.030 1.040 120,000 124,600 1.0383 574.8 569.3 574.8 569.3 574.8 217 573.88 0.97%
2001-01-23 0 1.030 1.010 1.060 1.010 1.040 240,000 248,000 1.0333 569.3 558.2 585.8 558.2 574.8 434 571.11 0.00%
2001-01-22 0 1.030 1.010 1.030 1.000 1.040 924,000 954,000 1.0325 569.3 558.2 569.3 552.7 574.8 1,672 570.63 0.00%
2001-01-19 0 1.030 1.010 1.030 1.010 1.040 11,256,000 11,578,280 1.0286 569.3 558.2 569.3 558.2 574.8 20,366 568.51 0.00%
2001-01-18 0 1.030 1.020 1.030 1.020 1.030 564,000 578,320 1.0254 569.3 563.7 569.3 563.7 569.3 1,020 566.72 1.98%
2001-01-17 0 1.010 1.010 1.020 1.010 1.030 868,000 878,180 1.0117 558.2 558.2 563.7 558.2 569.3 1,571 559.17 -1.94%
2001-01-16 0 1.030 1.010 1.030 1.000 1.030 3,204,000 3,251,700 1.0149 569.3 558.2 569.3 552.7 569.3 5,797 560.92 0.00%
2001-01-15 0 1.030 1.010 1.020 1.000 1.040 800,000 822,500 1.0281 569.3 558.2 563.7 552.7 574.8 1,447 568.23 0.00%
2001-01-12 0 1.030 1.020 1.030 1.010 1.040 10,030,000 10,275,520 1.0245 569.3 563.7 569.3 558.2 574.8 18,148 566.22 1.98%
2001-01-11 0 1.010 0.990 1.010 0.990 1.050 6,056,000 6,174,940 1.0196 558.2 547.2 558.2 547.2 580.3 10,957 563.54 -2.88%
2001-01-10 0 1.040 1.020 1.040 1.030 1.040 5,750,000 5,923,700 1.0302 574.8 563.7 574.8 569.3 574.8 10,404 569.38 0.00%
2001-01-09 0 1.040 1.020 1.040 1.010 1.040 1,848,000 1,879,880 1.0173 574.8 563.7 574.8 558.2 574.8 3,344 562.22 0.97%
2001-01-08 0 1.030 1.030 1.040 1.030 1.080 2,454,000 2,559,680 1.0431 569.3 569.3 574.8 569.3 596.9 4,440 576.49 -6.36%
2001-01-05 0 1.100 1.080 1.090 1.050 1.100 3,102,000 3,340,940 1.0770 608.0 596.9 602.4 580.3 608.0 5,613 595.26 0.92%
2001-01-04 0 1.090 1.100 1.110 1.000 1.100 4,924,000 5,251,520 1.0665 602.4 608.0 613.5 552.7 608.0 8,909 589.45 11.22%
2001-01-03 0 0.980 0.980 1.030 0.960 1.030 2,118,000 2,091,100 0.9873 541.6 541.6 569.3 530.6 569.3 3,832 545.67 -2.00%
2001-01-02 0 1.000 0.970 1.000 0.980 1.040 3,570,000 3,532,100 0.9894 552.7 536.1 552.7 541.6 574.8 6,459 546.82 -0.99%
2000-12-29 0 1.010 1.000 1.010 0.980 1.010 1,670,000 1,658,100 0.9929 558.2 552.7 558.2 541.6 558.2 3,022 548.75 2.02%
2000-12-28 0 0.990 0.960 0.990 0.950 0.990 5,462,000 5,367,740 0.9827 547.2 530.6 547.2 525.1 547.2 9,883 543.15 -1.00%
2000-12-27 0 1.000 1.000 1.010 0.970 1.060 2,602,000 2,632,700 1.0118 552.7 552.7 558.2 536.1 585.8 4,708 559.21 -3.85%
2000-12-22 0 1.040 1.020 1.030 1.000 1.050 10,228,000 10,493,580 1.0260 574.8 563.7 569.3 552.7 580.3 18,506 567.04 -0.95%
2000-12-21 0 1.050 1.030 1.050 1.010 1.080 7,136,000 7,480,320 1.0483 580.3 569.3 580.3 558.2 596.9 12,911 579.36 -3.67%
2000-12-20 0 1.090 1.080 1.100 1.030 1.100 4,826,000 5,086,480 1.0540 602.4 596.9 608.0 569.3 608.0 8,732 582.52 2.83%
2000-12-19 0 1.060 1.030 1.060 0.910 1.080 10,196,000 10,303,960 1.0106 585.8 569.3 585.8 502.9 596.9 18,448 558.54 2.91%
2000-12-18 0 1.030 1.010 1.020 1.000 1.350 40,634,000 42,764,100 1.0524 569.3 558.2 563.7 552.7 746.1 73,521 581.66

Copyright & disclaimer, Privacy policy

Back to top